Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-06-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $4.07 | $4.07 | 349,400 | — | — |
| 2025-12-30 | $4.00 | $4.00 | 367,400 | — | — |
| 2025-12-29 | $3.97 | $3.97 | 259,400 | — | — |
| 2025-12-26 | $3.93 | $3.93 | 219,200 | — | — |
| 2025-12-24 | $3.85 | $3.85 | 170,700 | — | — |
| 2025-12-23 | $3.84 | $3.84 | 164,300 | — | — |
| 2025-12-22 | $3.84 | $3.84 | 405,500 | — | — |
| 2025-12-19 | $3.94 | $3.94 | 276,000 | — | — |
| 2025-12-18 | $3.92 | $3.92 | 235,000 | — | — |
| 2025-12-17 | $3.90 | $3.90 | 482,700 | — | — |
| 2025-12-16 | $3.95 | $3.95 | 612,800 | — | — |
| 2025-12-15 | $3.87 | $3.87 | 710,900 | — | — |
| 2025-12-12 | $3.92 | $3.92 | 978,000 | — | — |
| 2025-12-11 | $3.73 | $3.73 | 222,800 | — | — |
| 2025-12-10 | $3.81 | $3.81 | 319,800 | — | — |
| 2025-12-09 | $3.78 | $3.78 | 237,300 | — | — |
| 2025-12-08 | $3.80 | $3.80 | 239,800 | — | — |
| 2025-12-05 | $3.78 | $3.78 | 230,300 | — | — |
| 2025-12-04 | $3.82 | $3.82 | 240,000 | — | — |
| 2025-12-03 | $3.77 | $3.77 | 347,800 | — | — |
| 2025-12-02 | $3.71 | $3.71 | 755,800 | — | — |
| 2025-12-01 | $3.67 | $3.67 | 515,700 | — | — |
| 2025-11-28 | $3.61 | $3.61 | 276,400 | — | — |
| 2025-11-26 | $3.54 | $3.54 | 261,000 | — | — |
| 2025-11-25 | $3.64 | $3.64 | 367,500 | — | — |
| 2025-11-24 | $3.73 | $3.73 | 308,400 | — | — |
| 2025-11-21 | $3.56 | $3.56 | 378,400 | — | — |
| 2025-11-20 | $3.61 | $3.61 | 1,676,900 | — | — |
| 2025-11-19 | $3.31 | $3.31 | 364,600 | — | — |
| 2025-11-18 | $3.29 | $3.29 | 595,600 | — | — |
| 2025-11-17 | $3.24 | $3.24 | 283,900 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 370,500 | — | — |
| 2025-11-13 | $3.40 | $3.40 | 283,100 | — | — |
| 2025-11-12 | $3.47 | $3.47 | 244,000 | — | — |
| 2025-11-11 | $3.49 | $3.49 | 244,700 | — | — |
| 2025-11-10 | $3.49 | $3.49 | 321,100 | — | — |
| 2025-11-07 | $3.49 | $3.49 | 349,700 | — | — |
| 2025-11-06 | $3.47 | $3.47 | 466,800 | — | — |
| 2025-11-05 | $3.44 | $3.44 | 551,700 | — | — |
| 2025-11-04 | $3.28 | $3.28 | 542,500 | — | — |
| 2025-11-03 | $3.50 | $3.50 | 367,700 | — | — |
| 2025-10-31 | $3.55 | $3.55 | 235,300 | — | — |
| 2025-10-30 | $3.51 | $3.51 | 176,900 | — | — |
| 2025-10-29 | $3.51 | $3.51 | 348,200 | — | — |
| 2025-10-28 | $3.51 | $3.51 | 410,100 | — | — |
| 2025-10-27 | $3.60 | $3.60 | 264,300 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 194,600 | — | — |
| 2025-10-23 | $3.63 | $3.63 | 277,600 | — | — |
| 2025-10-22 | $3.57 | $3.57 | 190,300 | — | — |
| 2025-10-21 | $3.61 | $3.61 | 279,000 | — | — |
| 2025-10-20 | $3.54 | $3.54 | 440,200 | — | — |
| 2025-10-17 | $3.48 | $3.48 | 283,600 | — | — |
| 2025-10-16 | $3.52 | $3.52 | 225,800 | — | — |
| 2025-10-15 | $3.62 | $3.62 | 369,900 | — | — |
| 2025-10-14 | $3.54 | $3.54 | 349,000 | — | — |
| 2025-10-13 | $3.57 | $3.57 | 241,400 | — | — |
| 2025-10-10 | $3.50 | $3.50 | 929,400 | — | — |
| 2025-10-09 | $3.95 | $3.95 | 355,000 | — | — |
| 2025-10-08 | $4.06 | $4.06 | 521,400 | — | — |
| 2025-10-07 | $3.86 | $3.86 | 350,200 | — | — |
| 2025-10-06 | $3.99 | $3.99 | 359,500 | — | — |
| 2025-10-03 | $3.77 | $3.77 | 410,800 | — | — |
| 2025-10-02 | $3.83 | $3.83 | 369,200 | — | — |
| 2025-10-01 | $3.74 | $3.74 | 461,800 | — | — |
| 2025-09-30 | $3.82 | $3.82 | 327,800 | — | — |
| 2025-09-29 | $3.80 | $3.80 | 297,600 | — | — |
| 2025-09-26 | $3.75 | $3.75 | 366,000 | — | — |
| 2025-09-25 | $3.92 | $3.92 | 280,500 | — | — |
| 2025-09-24 | $3.93 | $3.93 | 661,300 | — | — |
| 2025-09-23 | $3.81 | $3.81 | 647,900 | — | — |
| 2025-09-22 | $3.87 | $3.87 | 375,000 | — | — |
| 2025-09-19 | $3.85 | $3.85 | 368,400 | — | — |
| 2025-09-18 | $3.89 | $3.89 | 651,200 | — | — |
| 2025-09-17 | $3.83 | $3.83 | 401,700 | — | — |
| 2025-09-16 | $3.72 | $3.72 | 240,000 | — | — |
| 2025-09-15 | $3.82 | $3.82 | 207,700 | — | — |
| 2025-09-12 | $3.78 | $3.78 | 463,300 | — | — |
| 2025-09-11 | $3.87 | $3.87 | 916,200 | — | — |
| 2025-09-10 | $3.71 | $3.71 | 1,081,000 | — | — |
| 2025-09-09 | $3.62 | $3.62 | 438,500 | — | — |
| 2025-09-08 | $3.68 | $3.68 | 553,200 | — | — |
| 2025-09-05 | $3.42 | $3.42 | 569,300 | — | — |
| 2025-09-04 | $3.30 | $3.30 | 514,000 | — | — |
| 2025-09-03 | $3.41 | $3.41 | 547,100 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 805,200 | — | — |
| 2025-08-29 | $3.45 | $3.45 | 580,200 | — | — |
| 2025-08-28 | $3.54 | $3.54 | 409,800 | — | — |
| 2025-08-27 | $3.51 | $3.51 | 314,400 | — | — |
| 2025-08-26 | $3.53 | $3.53 | 286,800 | — | — |
| 2025-08-25 | $3.64 | $3.64 | 504,700 | — | — |
| 2025-08-22 | $3.53 | $3.53 | 854,100 | — | — |
| 2025-08-21 | $3.54 | $3.54 | 296,000 | — | — |
| 2025-08-20 | $3.47 | $3.47 | 608,400 | — | — |
| 2025-08-19 | $3.67 | $3.67 | 939,300 | — | — |
| 2025-08-18 | $3.98 | $3.98 | 791,900 | — | — |
| 2025-08-15 | $3.67 | $3.67 | 1,090,700 | — | — |
| 2025-08-14 | $3.65 | $3.65 | 302,500 | — | — |
| 2025-08-13 | $3.80 | $3.80 | 714,600 | — | — |
| 2025-08-12 | $3.82 | $3.82 | 279,700 | — | — |
| 2025-08-11 | $3.75 | $3.75 | 300,900 | — | — |
| 2025-08-08 | $3.83 | $3.83 | 392,900 | — | — |
| 2025-08-07 | $3.77 | $3.77 | 588,700 | — | — |
| 2025-08-06 | $3.72 | $3.72 | 371,700 | — | — |
| 2025-08-05 | $3.71 | $3.71 | 339,700 | — | — |
| 2025-08-04 | $3.73 | $3.73 | 211,200 | — | — |
| 2025-08-01 | $3.67 | $3.67 | 385,900 | — | — |
| 2025-07-31 | $3.85 | $3.85 | 236,700 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 535,400 | — | — |
| 2025-07-29 | $3.82 | $3.82 | 303,700 | — | — |
| 2025-07-28 | $3.94 | $3.94 | 233,900 | — | — |
| 2025-07-25 | $4.00 | $4.00 | 146,700 | — | — |
| 2025-07-24 | $4.03 | $4.03 | 300,400 | — | — |
| 2025-07-23 | $4.06 | $4.06 | 385,400 | — | — |
| 2025-07-22 | $4.00 | $4.00 | 209,400 | — | — |
| 2025-07-21 | $3.98 | $3.98 | 222,900 | — | — |
| 2025-07-18 | $3.99 | $3.99 | 365,000 | — | — |
| 2025-07-17 | $3.99 | $3.99 | 481,700 | — | — |
| 2025-07-16 | $3.98 | $3.98 | 304,900 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 706,700 | — | — |
| 2025-07-14 | $3.88 | $3.88 | 291,100 | — | — |
| 2025-07-11 | $3.80 | $3.80 | 242,000 | — | — |
| 2025-07-10 | $3.93 | $3.93 | 434,000 | — | — |
| 2025-07-09 | $4.04 | $4.04 | 484,900 | — | — |
| 2025-07-08 | $4.18 | $4.18 | 1,800,200 | — | — |
| 2025-07-07 | $3.71 | $3.71 | 336,100 | — | — |
| 2025-07-03 | $3.67 | $3.67 | 208,400 | — | — |
| 2025-07-02 | $3.70 | $3.70 | 220,300 | — | — |
| 2025-07-01 | $3.68 | $3.68 | 238,100 | — | — |
| 2025-06-30 | $3.81 | $3.81 | 310,100 | — | — |
| 2025-06-27 | $3.78 | $3.78 | 166,300 | — | — |
| 2025-06-26 | $3.82 | $3.82 | 281,400 | — | — |
| 2025-06-25 | $3.76 | $3.76 | 385,100 | — | — |
| 2025-06-24 | $3.74 | $3.74 | 234,300 | — | — |
| 2025-06-23 | $3.65 | $3.65 | 324,000 | — | — |
| 2025-06-20 | $3.69 | $3.69 | 432,500 | — | — |
| 2025-06-18 | $3.72 | $3.72 | 250,900 | — | — |
| 2025-06-17 | $3.72 | $3.72 | 213,400 | — | — |
| 2025-06-16 | $3.82 | $3.82 | 653,300 | — | — |
| 2025-06-13 | $3.71 | $3.71 | 232,700 | — | — |
| 2025-06-12 | $3.84 | $3.84 | 518,800 | — | — |
| 2025-06-11 | $3.98 | $3.98 | 323,300 | — | — |
| 2025-06-10 | $3.99 | $3.99 | 507,000 | — | — |
| 2025-06-09 | $3.99 | $3.99 | 602,500 | — | — |
| 2025-06-06 | $3.81 | $3.81 | 187,300 | — | — |
| 2025-06-05 | $3.82 | $3.82 | 427,800 | — | — |
| 2025-06-04 | $3.81 | $3.81 | 515,700 | — | — |
| 2025-06-03 | $3.70 | $3.70 | 438,400 | — | — |
| 2025-06-02 | $3.46 | $3.46 | 407,200 | — | — |
| 2025-05-30 | $3.58 | $3.58 | 604,800 | — | — |
| 2025-05-29 | $3.78 | $3.78 | 735,200 | — | — |
| 2025-05-28 | $3.72 | $3.72 | 906,500 | — | — |
| 2025-05-27 | $3.79 | $3.79 | 846,300 | — | — |
| 2025-05-23 | $3.59 | $3.59 | 268,900 | — | — |
| 2025-05-22 | $3.68 | $3.68 | 719,000 | — | — |
| 2025-05-21 | $3.55 | $3.55 | 530,600 | — | — |
| 2025-05-20 | $3.52 | $3.52 | 538,900 | — | — |
| 2025-05-19 | $3.57 | $3.57 | 351,600 | — | — |
| 2025-05-16 | $3.50 | $3.50 | 476,500 | — | — |
| 2025-05-15 | $3.46 | $3.46 | 440,000 | — | — |
| 2025-05-14 | $3.56 | $3.56 | 520,400 | — | — |
| 2025-05-13 | $3.54 | $3.54 | 592,000 | — | — |
| 2025-05-12 | $3.57 | $3.57 | 694,100 | — | — |
| 2025-05-09 | $3.37 | $3.37 | 456,100 | — | — |
| 2025-05-08 | $3.48 | $3.48 | 544,700 | — | — |
| 2025-05-07 | $3.28 | $3.28 | 467,400 | — | — |
| 2025-05-06 | $3.35 | $3.35 | 348,100 | — | — |
| 2025-05-05 | $3.45 | $3.45 | 593,400 | — | — |
| 2025-05-02 | $3.41 | $3.41 | 534,200 | — | — |
| 2025-05-01 | $3.40 | $3.40 | 543,500 | — | — |
| 2025-04-30 | $3.28 | $3.28 | 419,000 | — | — |
| 2025-04-29 | $3.28 | $3.28 | 652,100 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 816,400 | — | — |
| 2025-04-25 | $3.20 | $3.20 | 938,500 | — | — |
| 2025-04-24 | $3.14 | $3.14 | 910,000 | — | — |
| 2025-04-23 | $2.93 | $2.93 | 1,517,500 | — | — |
| 2025-04-22 | $2.63 | $2.63 | 1,480,400 | — | — |
| 2025-04-21 | $2.62 | $2.62 | 716,300 | — | — |
| 2025-04-17 | $2.61 | $2.61 | 1,432,000 | — | — |
| 2025-04-16 | $2.82 | $2.82 | 1,137,100 | — | — |
| 2025-04-15 | $2.99 | $2.99 | 565,200 | — | — |
| 2025-04-14 | $2.98 | $2.98 | 1,029,900 | — | — |
| 2025-04-11 | $2.92 | $2.92 | 1,459,700 | — | — |
| 2025-04-10 | $3.14 | $3.14 | 961,600 | — | — |
| 2025-04-09 | $3.00 | $3.00 | 1,489,000 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 1,278,000 | — | — |
| 2025-04-07 | $3.19 | $3.19 | 1,202,400 | — | — |
| 2025-04-04 | $3.41 | $3.41 | 1,505,400 | — | — |
| 2025-04-03 | $3.78 | $3.78 | 888,200 | — | — |
| 2025-04-02 | $4.03 | $4.03 | 548,500 | — | — |
| 2025-04-01 | $4.04 | $4.04 | 807,400 | — | — |
| 2025-03-31 | $4.02 | $4.02 | 723,600 | — | — |
| 2025-03-28 | $4.34 | $4.34 | 432,500 | — | — |
| 2025-03-27 | $4.54 | $4.54 | 262,900 | — | — |
| 2025-03-26 | $4.65 | $4.65 | 265,700 | — | — |
| 2025-03-25 | $4.63 | $4.63 | 254,600 | — | — |
| 2025-03-24 | $4.66 | $4.66 | 530,200 | — | — |
| 2025-03-21 | $4.64 | $4.64 | 1,294,000 | — | — |
| 2025-03-20 | $4.93 | $4.93 | 822,200 | — | — |
| 2025-03-19 | $5.31 | $5.31 | 272,300 | — | — |
| 2025-03-18 | $5.25 | $5.25 | 654,900 | — | — |
| 2025-03-17 | $5.60 | $5.60 | 506,200 | — | — |
| 2025-03-14 | $5.70 | $5.70 | 541,200 | — | — |
| 2025-03-13 | $5.26 | $5.26 | 557,100 | — | — |
| 2025-03-12 | $5.57 | $5.57 | 503,900 | — | — |
| 2025-03-11 | $5.37 | $5.37 | 924,700 | — | — |
| 2025-03-10 | $5.13 | $5.13 | 808,600 | — | — |
| 2025-03-07 | $5.37 | $5.37 | 487,500 | — | — |
| 2025-03-06 | $5.23 | $5.23 | 659,900 | — | — |
| 2025-03-05 | $5.55 | $5.55 | 1,099,500 | — | — |
| 2025-03-04 | $5.24 | $5.24 | 698,000 | — | — |
| 2025-03-03 | $5.06 | $5.06 | 1,333,100 | — | — |
| 2025-02-28 | $5.66 | $5.66 | 938,500 | — | — |
| 2025-02-27 | $6.19 | $6.19 | 1,822,800 | — | — |
| 2025-02-26 | $6.51 | $6.51 | 3,572,700 | — | — |
| 2025-02-25 | $5.91 | $5.91 | 1,277,400 | — | — |
| 2025-02-24 | $5.60 | $5.60 | 1,195,200 | — | — |
| 2025-02-21 | $6.16 | $6.16 | 1,909,800 | — | — |
| 2025-02-20 | $5.67 | $5.67 | 1,012,800 | — | — |
| 2025-02-19 | $5.74 | $5.74 | 1,003,000 | — | — |
| 2025-02-18 | $5.74 | $5.74 | 1,060,300 | — | — |
| 2025-02-14 | $5.97 | $5.97 | 2,227,300 | — | — |
| 2025-02-13 | $6.46 | $6.46 | 749,000 | — | — |
| 2025-02-12 | $6.41 | $6.41 | 1,266,900 | — | — |
| 2025-02-11 | $6.06 | $6.06 | 905,000 | — | — |
| 2025-02-10 | $6.65 | $6.65 | 1,897,900 | — | — |
| 2025-02-07 | $6.16 | $6.16 | 927,900 | — | — |
| 2025-02-06 | $6.14 | $6.14 | 2,126,000 | — | — |
| 2025-02-05 | $5.79 | $5.79 | 422,000 | — | — |
| 2025-02-04 | $5.94 | $5.94 | 1,703,100 | — | — |
| 2025-02-03 | $5.60 | $5.60 | 764,900 | — | — |
| 2025-01-31 | $5.59 | $5.59 | 1,696,400 | — | — |
| 2025-01-30 | $6.05 | $6.05 | 1,621,300 | — | — |
| 2025-01-29 | $5.78 | $5.78 | 1,883,500 | — | — |
| 2025-01-28 | $5.23 | $5.23 | 881,900 | — | — |
| 2025-01-27 | $4.83 | $4.83 | 914,000 | — | — |
| 2025-01-24 | $5.24 | $5.24 | 1,906,700 | — | — |
| 2025-01-23 | $4.55 | $4.55 | 290,500 | — | — |
| 2025-01-22 | $4.70 | $4.70 | 391,200 | — | — |
| 2025-01-21 | $4.89 | $4.89 | 670,400 | — | — |
| 2025-01-17 | $4.81 | $4.81 | 1,045,900 | — | — |
| 2025-01-16 | $4.67 | $4.67 | 2,101,300 | — | — |
| 2025-01-15 | $4.00 | $4.00 | 504,300 | — | — |
| 2025-01-14 | $3.79 | $3.79 | 465,200 | — | — |
| 2025-01-13 | $3.76 | $3.76 | 379,300 | — | — |
| 2025-01-10 | $3.86 | $3.86 | 654,400 | — | — |
| 2025-01-08 | $3.68 | $3.68 | 1,008,800 | — | — |
| 2025-01-07 | $4.19 | $4.19 | 599,600 | — | — |
| 2025-01-06 | $4.35 | $4.35 | 397,200 | — | — |
| 2025-01-03 | $4.43 | $4.43 | 466,300 | — | — |
| 2025-01-02 | $4.37 | $4.37 | 544,600 | — | — |