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
- 2019-07-23 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 | $4.54 | $4.87 | 2,327,300 | — | — |
| 2025-12-30 | $4.57 | $4.90 | 214,600 | — | — |
| 2025-12-29 | $4.63 | $4.97 | 215,600 | — | — |
| 2025-12-26 | $4.64 | $4.98 | 169,000 | — | — |
| 2025-12-24 | $4.67 | $5.01 | 122,000 | — | — |
| 2025-12-23 | $4.63 | $4.97 | 339,000 | — | — |
| 2025-12-22 | $4.65 | $4.99 | 455,200 | — | — |
| 2025-12-19 | $4.93 | $5.29 | 1,455,400 | — | — |
| 2025-12-18 | $5.04 | $5.41 | 573,100 | — | — |
| 2025-12-17 | $5.04 | $5.41 | 545,400 | — | — |
| 2025-12-16 | $5.05 | $5.42 | 550,600 | — | — |
| 2025-12-15 | $5.01 | $5.38 | 427,900 | — | — |
| 2025-12-12 | $5.08 | $5.45 | 388,200 | — | — |
| 2025-12-11 | $5.03 | $5.40 | 571,400 | — | — |
| 2025-12-10 | $5.02 | $5.39 | 657,800 | — | — |
| 2025-12-09 | $4.92 | $5.28 | 276,100 | — | — |
| 2025-12-08 | $4.85 | $5.21 | 230,800 | — | — |
| 2025-12-05 | $4.89 | $5.25 | 191,300 | — | — |
| 2025-12-04 | $4.87 | $5.23 | 229,400 | — | — |
| 2025-12-03 | $4.86 | $5.22 | 235,100 | — | — |
| 2025-12-02 | $4.76 | $5.11 | 251,900 | — | — |
| 2025-12-01 | $4.73 | $5.08 | 273,300 | — | — |
| 2025-11-28 | $4.76 | $5.11 | 156,900 | — | — |
| 2025-11-26 | $4.76 | $5.11 | 477,700 | — | — |
| 2025-11-25 | $4.66 | $5.00 | 487,900 | — | — |
| 2025-11-24 | $4.37 | $4.69 | 1,865,700 | — | — |
| 2025-11-21 | $4.45 | $4.78 | 556,100 | — | — |
| 2025-11-20 | $4.15 | $4.45 | 383,500 | — | — |
| 2025-11-19 | $4.12 | $4.42 | 304,200 | — | — |
| 2025-11-18 | $4.22 | $4.53 | 322,900 | — | — |
| 2025-11-17 | $4.18 | $4.49 | 442,700 | — | — |
| 2025-11-14 | $4.37 | $4.66 | 343,200 | — | — |
| 2025-11-13 | $4.38 | $4.67 | 422,100 | — | — |
| 2025-11-12 | $4.34 | $4.63 | 504,300 | — | — |
| 2025-11-11 | $4.47 | $4.76 | 370,800 | — | — |
| 2025-11-10 | $4.40 | $4.69 | 751,000 | — | — |
| 2025-11-07 | $4.30 | $4.58 | 1,060,800 | — | — |
| 2025-11-06 | $4.00 | $4.26 | 789,300 | — | — |
| 2025-11-05 | $4.55 | $4.85 | 425,000 | — | — |
| 2025-11-04 | $4.42 | $4.71 | 249,600 | — | — |
| 2025-11-03 | $4.50 | $4.80 | 326,100 | — | — |
| 2025-10-31 | $4.41 | $4.70 | 321,600 | — | — |
| 2025-10-30 | $4.28 | $4.56 | 415,300 | — | — |
| 2025-10-29 | $4.39 | $4.68 | 424,300 | — | — |
| 2025-10-28 | $4.40 | $4.69 | 407,900 | — | — |
| 2025-10-27 | $4.40 | $4.69 | 402,500 | — | — |
| 2025-10-24 | $4.48 | $4.77 | 240,400 | — | — |
| 2025-10-23 | $4.51 | $4.81 | 289,100 | — | — |
| 2025-10-22 | $4.26 | $4.54 | 367,300 | — | — |
| 2025-10-21 | $4.23 | $4.51 | 236,700 | — | — |
| 2025-10-20 | $4.22 | $4.50 | 323,400 | — | — |
| 2025-10-17 | $4.02 | $4.28 | 311,400 | — | — |
| 2025-10-16 | $3.99 | $4.25 | 341,400 | — | — |
| 2025-10-15 | $3.99 | $4.25 | 386,100 | — | — |
| 2025-10-14 | $4.03 | $4.30 | 404,800 | — | — |
| 2025-10-13 | $3.89 | $4.15 | 433,400 | — | — |
| 2025-10-10 | $3.87 | $4.12 | 777,700 | — | — |
| 2025-10-09 | $3.82 | $4.07 | 1,266,200 | — | — |
| 2025-10-08 | $4.02 | $4.28 | 509,500 | — | — |
| 2025-10-07 | $4.12 | $4.39 | 517,000 | — | — |
| 2025-10-06 | $4.34 | $4.63 | 315,900 | — | — |
| 2025-10-03 | $4.49 | $4.79 | 247,300 | — | — |
| 2025-10-02 | $4.48 | $4.77 | 288,700 | — | — |
| 2025-10-01 | $4.56 | $4.86 | 274,500 | — | — |
| 2025-09-30 | $4.57 | $4.87 | 284,300 | — | — |
| 2025-09-29 | $4.54 | $4.84 | 309,800 | — | — |
| 2025-09-26 | $4.59 | $4.89 | 264,300 | — | — |
| 2025-09-25 | $4.62 | $4.92 | 305,300 | — | — |
| 2025-09-24 | $4.81 | $5.13 | 377,800 | — | — |
| 2025-09-23 | $4.85 | $5.17 | 629,100 | — | — |
| 2025-09-22 | $4.71 | $5.02 | 899,800 | — | — |
| 2025-09-19 | $4.83 | $5.15 | 1,531,300 | — | — |
| 2025-09-18 | $5.02 | $5.35 | 349,200 | — | — |
| 2025-09-17 | $4.99 | $5.32 | 549,700 | — | — |
| 2025-09-16 | $5.08 | $5.41 | 507,600 | — | — |
| 2025-09-15 | $5.09 | $5.43 | 633,400 | — | — |
| 2025-09-12 | $5.03 | $5.36 | 452,400 | — | — |
| 2025-09-11 | $5.19 | $5.53 | 479,800 | — | — |
| 2025-09-10 | $4.99 | $5.32 | 528,600 | — | — |
| 2025-09-09 | $5.00 | $5.33 | 679,000 | — | — |
| 2025-09-08 | $5.05 | $5.38 | 515,100 | — | — |
| 2025-09-05 | $4.96 | $5.29 | 506,800 | — | — |
| 2025-09-04 | $4.88 | $5.20 | 303,700 | — | — |
| 2025-09-03 | $4.86 | $5.18 | 332,400 | — | — |
| 2025-09-02 | $5.05 | $5.38 | 850,600 | — | — |
| 2025-08-29 | $5.00 | $5.33 | 398,700 | — | — |
| 2025-08-28 | $4.98 | $5.31 | 333,600 | — | — |
| 2025-08-27 | $5.05 | $5.38 | 367,800 | — | — |
| 2025-08-26 | $5.02 | $5.35 | 593,500 | — | — |
| 2025-08-25 | $4.97 | $5.30 | 444,600 | — | — |
| 2025-08-22 | $5.19 | $5.53 | 747,600 | — | — |
| 2025-08-21 | $5.02 | $5.35 | 474,100 | — | — |
| 2025-08-20 | $5.02 | $5.35 | 442,600 | — | — |
| 2025-08-19 | $4.94 | $5.27 | 632,100 | — | — |
| 2025-08-18 | $5.00 | $5.33 | 414,500 | — | — |
| 2025-08-15 | $4.85 | $5.14 | 865,100 | — | — |
| 2025-08-14 | $4.98 | $5.28 | 448,200 | — | — |
| 2025-08-13 | $5.16 | $5.47 | 1,030,900 | — | — |
| 2025-08-12 | $5.01 | $5.31 | 483,900 | — | — |
| 2025-08-11 | $4.92 | $5.21 | 369,100 | — | — |
| 2025-08-08 | $4.87 | $5.16 | 501,700 | — | — |
| 2025-08-07 | $4.70 | $4.98 | 874,800 | — | — |
| 2025-08-06 | $4.14 | $4.39 | 363,700 | — | — |
| 2025-08-05 | $4.06 | $4.30 | 343,900 | — | — |
| 2025-08-04 | $3.91 | $4.14 | 300,200 | — | — |
| 2025-08-01 | $3.99 | $4.23 | 487,200 | — | — |
| 2025-07-31 | $4.17 | $4.42 | 318,900 | — | — |
| 2025-07-30 | $4.19 | $4.44 | 332,600 | — | — |
| 2025-07-29 | $4.46 | $4.72 | 281,600 | — | — |
| 2025-07-28 | $4.54 | $4.81 | 210,500 | — | — |
| 2025-07-25 | $4.66 | $4.94 | 195,900 | — | — |
| 2025-07-24 | $4.58 | $4.85 | 176,200 | — | — |
| 2025-07-23 | $4.61 | $4.88 | 310,100 | — | — |
| 2025-07-22 | $4.52 | $4.79 | 295,300 | — | — |
| 2025-07-21 | $4.34 | $4.60 | 319,500 | — | — |
| 2025-07-18 | $4.28 | $4.53 | 350,300 | — | — |
| 2025-07-17 | $4.31 | $4.57 | 312,500 | — | — |
| 2025-07-16 | $4.31 | $4.57 | 311,200 | — | — |
| 2025-07-15 | $4.36 | $4.62 | 383,100 | — | — |
| 2025-07-14 | $4.59 | $4.86 | 314,300 | — | — |
| 2025-07-11 | $4.54 | $4.81 | 331,700 | — | — |
| 2025-07-10 | $4.63 | $4.90 | 295,500 | — | — |
| 2025-07-09 | $4.65 | $4.93 | 341,300 | — | — |
| 2025-07-08 | $4.54 | $4.81 | 333,600 | — | — |
| 2025-07-07 | $4.53 | $4.80 | 359,700 | — | — |
| 2025-07-03 | $4.64 | $4.91 | 292,900 | — | — |
| 2025-07-02 | $4.62 | $4.89 | 594,400 | — | — |
| 2025-07-01 | $4.61 | $4.88 | 616,700 | — | — |
| 2025-06-30 | $4.23 | $4.48 | 736,400 | — | — |
| 2025-06-27 | $4.36 | $4.62 | 839,500 | — | — |
| 2025-06-26 | $4.40 | $4.66 | 528,400 | — | — |
| 2025-06-25 | $4.46 | $4.72 | 404,900 | — | — |
| 2025-06-24 | $4.79 | $5.07 | 639,300 | — | — |
| 2025-06-23 | $4.50 | $4.77 | 774,400 | — | — |
| 2025-06-20 | $4.41 | $4.67 | 2,599,000 | — | — |
| 2025-06-18 | $4.20 | $4.45 | 691,200 | — | — |
| 2025-06-17 | $4.31 | $4.57 | 431,600 | — | — |
| 2025-06-16 | $4.36 | $4.62 | 522,900 | — | — |
| 2025-06-13 | $4.21 | $4.46 | 706,200 | — | — |
| 2025-06-12 | $4.48 | $4.75 | 369,000 | — | — |
| 2025-06-11 | $4.63 | $4.90 | 355,800 | — | — |
| 2025-06-10 | $4.65 | $4.93 | 358,300 | — | — |
| 2025-06-09 | $4.58 | $4.85 | 402,500 | — | — |
| 2025-06-06 | $4.36 | $4.62 | 348,900 | — | — |
| 2025-06-05 | $4.39 | $4.65 | 495,000 | — | — |
| 2025-06-04 | $4.28 | $4.53 | 375,100 | — | — |
| 2025-06-03 | $4.40 | $4.66 | 623,300 | — | — |
| 2025-06-02 | $4.13 | $4.37 | 460,500 | — | — |
| 2025-05-30 | $4.28 | $4.53 | 543,700 | — | — |
| 2025-05-29 | $4.48 | $4.75 | 340,000 | — | — |
| 2025-05-28 | $4.53 | $4.80 | 362,600 | — | — |
| 2025-05-27 | $4.66 | $4.94 | 467,700 | — | — |
| 2025-05-23 | $4.50 | $4.77 | 457,300 | — | — |
| 2025-05-22 | $4.69 | $4.97 | 317,500 | — | — |
| 2025-05-21 | $4.73 | $5.01 | 548,400 | — | — |
| 2025-05-20 | $5.01 | $5.31 | 420,800 | — | — |
| 2025-05-19 | $4.97 | $5.26 | 416,200 | — | — |
| 2025-05-16 | $5.20 | $5.48 | 1,037,600 | — | — |
| 2025-05-15 | $5.29 | $5.57 | 653,800 | — | — |
| 2025-05-14 | $5.25 | $5.53 | 719,500 | — | — |
| 2025-05-13 | $5.26 | $5.54 | 577,500 | — | — |
| 2025-05-12 | $5.18 | $5.46 | 920,000 | — | — |
| 2025-05-09 | $4.77 | $5.02 | 937,500 | — | — |
| 2025-05-08 | $4.45 | $4.69 | 985,300 | — | — |
| 2025-05-07 | $4.11 | $4.33 | 462,900 | — | — |
| 2025-05-06 | $4.11 | $4.33 | 352,900 | — | — |
| 2025-05-05 | $4.13 | $4.35 | 381,400 | — | — |
| 2025-05-02 | $4.19 | $4.41 | 375,100 | — | — |
| 2025-05-01 | $4.03 | $4.24 | 413,600 | — | — |
| 2025-04-30 | $4.03 | $4.24 | 564,400 | — | — |
| 2025-04-29 | $4.08 | $4.30 | 382,300 | — | — |
| 2025-04-28 | $4.15 | $4.37 | 325,100 | — | — |
| 2025-04-25 | $4.18 | $4.40 | 564,400 | — | — |
| 2025-04-24 | $4.23 | $4.45 | 456,200 | — | — |
| 2025-04-23 | $4.22 | $4.44 | 498,900 | — | — |
| 2025-04-22 | $4.25 | $4.48 | 432,900 | — | — |
| 2025-04-21 | $4.22 | $4.44 | 348,800 | — | — |
| 2025-04-17 | $4.10 | $4.32 | 508,500 | — | — |
| 2025-04-16 | $3.98 | $4.19 | 501,000 | — | — |
| 2025-04-15 | $3.98 | $4.19 | 463,300 | — | — |
| 2025-04-14 | $4.12 | $4.34 | 532,400 | — | — |
| 2025-04-11 | $4.17 | $4.39 | 786,100 | — | — |
| 2025-04-10 | $3.96 | $4.17 | 522,700 | — | — |
| 2025-04-09 | $4.03 | $4.24 | 990,600 | — | — |
| 2025-04-08 | $3.65 | $3.84 | 852,400 | — | — |
| 2025-04-07 | $3.76 | $3.96 | 967,300 | — | — |
| 2025-04-04 | $3.80 | $4.00 | 836,000 | — | — |
| 2025-04-03 | $3.80 | $4.00 | 760,700 | — | — |
| 2025-04-02 | $4.16 | $4.38 | 391,100 | — | — |
| 2025-04-01 | $4.03 | $4.24 | 576,000 | — | — |
| 2025-03-31 | $3.95 | $4.16 | 575,600 | — | — |
| 2025-03-28 | $4.06 | $4.28 | 635,800 | — | — |
| 2025-03-27 | $4.08 | $4.30 | 633,500 | — | — |
| 2025-03-26 | $4.13 | $4.35 | 1,017,400 | — | — |
| 2025-03-25 | $4.17 | $4.39 | 551,600 | — | — |
| 2025-03-24 | $4.17 | $4.39 | 591,800 | — | — |
| 2025-03-21 | $4.13 | $4.35 | 1,445,800 | — | — |
| 2025-03-20 | $4.07 | $4.29 | 495,900 | — | — |
| 2025-03-19 | $4.09 | $4.31 | 800,200 | — | — |
| 2025-03-18 | $3.83 | $4.03 | 856,600 | — | — |
| 2025-03-17 | $3.98 | $4.19 | 792,200 | — | — |
| 2025-03-14 | $3.90 | $4.11 | 706,500 | — | — |
| 2025-03-13 | $3.83 | $4.03 | 572,700 | — | — |
| 2025-03-12 | $3.86 | $4.07 | 829,400 | — | — |
| 2025-03-11 | $3.84 | $4.04 | 1,023,200 | — | — |
| 2025-03-10 | $3.99 | $4.20 | 1,249,700 | — | — |
| 2025-03-07 | $4.12 | $4.31 | 807,000 | — | — |
| 2025-03-06 | $4.03 | $4.21 | 1,157,500 | — | — |
| 2025-03-05 | $4.25 | $4.44 | 1,396,500 | — | — |
| 2025-03-04 | $4.08 | $4.27 | 1,502,900 | — | — |
| 2025-03-03 | $4.16 | $4.35 | 1,661,000 | — | — |
| 2025-02-28 | $4.51 | $4.72 | 1,679,500 | — | — |
| 2025-02-27 | $4.52 | $4.73 | 5,831,400 | — | — |
| 2025-02-26 | $7.26 | $7.59 | 587,000 | — | — |
| 2025-02-25 | $7.15 | $7.48 | 717,700 | — | — |
| 2025-02-24 | $7.55 | $7.89 | 824,500 | — | — |
| 2025-02-21 | $7.55 | $7.89 | 908,100 | — | — |
| 2025-02-20 | $7.75 | $8.10 | 725,900 | — | — |
| 2025-02-19 | $7.82 | $8.18 | 549,300 | — | — |
| 2025-02-18 | $7.60 | $7.95 | 741,700 | — | — |
| 2025-02-14 | $7.71 | $8.06 | 947,800 | — | — |
| 2025-02-13 | $7.46 | $7.80 | 1,025,300 | — | — |
| 2025-02-12 | $7.17 | $7.50 | 628,300 | — | — |
| 2025-02-11 | $6.95 | $7.27 | 589,900 | — | — |
| 2025-02-10 | $6.65 | $6.95 | 181,700 | — | — |
| 2025-02-07 | $6.61 | $6.91 | 232,000 | — | — |
| 2025-02-06 | $6.89 | $7.20 | 338,600 | — | — |
| 2025-02-05 | $6.92 | $7.23 | 264,800 | — | — |
| 2025-02-04 | $7.01 | $7.33 | 365,600 | — | — |
| 2025-02-03 | $6.99 | $7.31 | 493,800 | — | — |
| 2025-01-31 | $7.07 | $7.39 | 446,100 | — | — |
| 2025-01-30 | $7.19 | $7.52 | 433,800 | — | — |
| 2025-01-29 | $7.13 | $7.45 | 311,200 | — | — |
| 2025-01-28 | $7.08 | $7.40 | 405,100 | — | — |
| 2025-01-27 | $7.19 | $7.52 | 476,300 | — | — |
| 2025-01-24 | $7.03 | $7.35 | 407,100 | — | — |
| 2025-01-23 | $6.98 | $7.30 | 727,700 | — | — |
| 2025-01-22 | $6.62 | $6.92 | 219,900 | — | — |
| 2025-01-21 | $6.56 | $6.86 | 160,900 | — | — |
| 2025-01-17 | $6.52 | $6.82 | 188,600 | — | — |
| 2025-01-16 | $6.53 | $6.83 | 240,100 | — | — |
| 2025-01-15 | $6.58 | $6.88 | 184,700 | — | — |
| 2025-01-14 | $6.54 | $6.84 | 260,500 | — | — |
| 2025-01-13 | $6.31 | $6.60 | 210,500 | — | — |
| 2025-01-10 | $6.31 | $6.60 | 270,200 | — | — |
| 2025-01-08 | $6.46 | $6.75 | 216,100 | — | — |
| 2025-01-07 | $6.35 | $6.64 | 276,800 | — | — |
| 2025-01-06 | $6.47 | $6.76 | 288,100 | — | — |
| 2025-01-03 | $6.38 | $6.67 | 187,600 | — | — |
| 2025-01-02 | $6.41 | $6.70 | 219,800 | — | — |