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
- 2024-03-22 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 | $4.92 | $4.92 | 185,400 | — | — |
| 2025-12-30 | $4.88 | $4.88 | 234,000 | — | — |
| 2025-12-29 | $4.65 | $4.65 | 604,600 | — | — |
| 2025-12-26 | $4.60 | $4.60 | 131,700 | — | — |
| 2025-12-24 | $4.65 | $4.65 | 62,000 | — | — |
| 2025-12-23 | $4.61 | $4.61 | 80,500 | — | — |
| 2025-12-22 | $4.56 | $4.56 | 102,500 | — | — |
| 2025-12-19 | $4.61 | $4.61 | 86,000 | — | — |
| 2025-12-18 | $4.60 | $4.60 | 48,900 | — | — |
| 2025-12-17 | $4.58 | $4.58 | 108,200 | — | — |
| 2025-12-16 | $4.55 | $4.55 | 133,800 | — | — |
| 2025-12-15 | $4.56 | $4.56 | 61,900 | — | — |
| 2025-12-12 | $4.56 | $4.56 | 141,100 | — | — |
| 2025-12-11 | $4.71 | $4.71 | 65,400 | — | — |
| 2025-12-10 | $4.64 | $4.64 | 88,800 | — | — |
| 2025-12-09 | $4.63 | $4.63 | 138,100 | — | — |
| 2025-12-08 | $4.79 | $4.79 | 40,500 | — | — |
| 2025-12-05 | $4.97 | $4.97 | 379,800 | — | — |
| 2025-12-04 | $4.96 | $4.96 | 107,700 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 195,800 | — | — |
| 2025-12-02 | $4.79 | $4.79 | 135,400 | — | — |
| 2025-12-01 | $4.82 | $4.82 | 214,600 | — | — |
| 2025-11-28 | $4.63 | $4.63 | 239,700 | — | — |
| 2025-11-26 | $4.78 | $4.78 | 100,000 | — | — |
| 2025-11-25 | $4.64 | $4.64 | 178,300 | — | — |
| 2025-11-24 | $4.74 | $4.74 | 402,200 | — | — |
| 2025-11-21 | $4.73 | $4.73 | 104,400 | — | — |
| 2025-11-20 | $4.83 | $4.83 | 82,200 | — | — |
| 2025-11-19 | $4.92 | $4.92 | 50,800 | — | — |
| 2025-11-18 | $5.13 | $5.13 | 55,400 | — | — |
| 2025-11-17 | $5.00 | $5.00 | 75,600 | — | — |
| 2025-11-14 | $5.18 | $5.18 | 81,300 | — | — |
| 2025-11-13 | $4.95 | $4.95 | 122,200 | — | — |
| 2025-11-12 | $5.23 | $5.23 | 66,600 | — | — |
| 2025-11-11 | $5.22 | $5.22 | 122,600 | — | — |
| 2025-11-10 | $5.20 | $5.20 | 142,800 | — | — |
| 2025-11-07 | $5.42 | $5.42 | 98,100 | — | — |
| 2025-11-06 | $5.53 | $5.53 | 119,800 | — | — |
| 2025-11-05 | $5.43 | $5.43 | 78,000 | — | — |
| 2025-11-04 | $5.60 | $5.60 | 89,300 | — | — |
| 2025-11-03 | $5.59 | $5.59 | 94,100 | — | — |
| 2025-10-31 | $5.91 | $5.91 | 55,000 | — | — |
| 2025-10-30 | $5.79 | $5.79 | 161,300 | — | — |
| 2025-10-29 | $5.92 | $5.92 | 81,100 | — | — |
| 2025-10-28 | $6.11 | $6.11 | 58,900 | — | — |
| 2025-10-27 | $6.03 | $6.03 | 100,200 | — | — |
| 2025-10-24 | $6.16 | $6.16 | 67,300 | — | — |
| 2025-10-23 | $6.25 | $6.25 | 48,800 | — | — |
| 2025-10-22 | $6.26 | $6.26 | 77,600 | — | — |
| 2025-10-21 | $6.36 | $6.36 | 46,500 | — | — |
| 2025-10-20 | $6.33 | $6.33 | 75,900 | — | — |
| 2025-10-17 | $6.31 | $6.31 | 27,300 | — | — |
| 2025-10-16 | $6.39 | $6.39 | 34,300 | — | — |
| 2025-10-15 | $6.58 | $6.58 | 23,100 | — | — |
| 2025-10-14 | $6.64 | $6.64 | 42,800 | — | — |
| 2025-10-13 | $6.56 | $6.56 | 19,200 | — | — |
| 2025-10-10 | $6.55 | $6.55 | 35,500 | — | — |
| 2025-10-09 | $6.58 | $6.58 | 20,700 | — | — |
| 2025-10-08 | $6.47 | $6.47 | 32,300 | — | — |
| 2025-10-07 | $6.61 | $6.61 | 37,300 | — | — |
| 2025-10-06 | $6.75 | $6.75 | 58,600 | — | — |
| 2025-10-03 | $6.77 | $6.77 | 72,800 | — | — |
| 2025-10-02 | $6.75 | $6.75 | 119,800 | — | — |
| 2025-10-01 | $6.75 | $6.75 | 63,800 | — | — |
| 2025-09-30 | $6.72 | $6.72 | 212,600 | — | — |
| 2025-09-29 | $6.70 | $6.70 | 112,400 | — | — |
| 2025-09-26 | $6.66 | $6.66 | 109,800 | — | — |
| 2025-09-25 | $6.71 | $6.71 | 196,500 | — | — |
| 2025-09-24 | $6.63 | $6.63 | 229,600 | — | — |
| 2025-09-23 | $6.46 | $6.46 | 178,500 | — | — |
| 2025-09-22 | $6.39 | $6.39 | 82,300 | — | — |
| 2025-09-19 | $6.45 | $6.45 | 86,800 | — | — |
| 2025-09-18 | $6.35 | $6.35 | 16,800 | — | — |
| 2025-09-17 | $6.35 | $6.35 | 31,000 | — | — |
| 2025-09-16 | $6.36 | $6.36 | 29,600 | — | — |
| 2025-09-15 | $6.37 | $6.37 | 14,200 | — | — |
| 2025-09-12 | $6.33 | $6.33 | 76,300 | — | — |
| 2025-09-11 | $6.37 | $6.37 | 51,200 | — | — |
| 2025-09-10 | $6.35 | $6.35 | 19,100 | — | — |
| 2025-09-09 | $6.36 | $6.36 | 61,000 | — | — |
| 2025-09-08 | $6.35 | $6.35 | 14,600 | — | — |
| 2025-09-05 | $6.36 | $6.36 | 19,600 | — | — |
| 2025-09-04 | $6.36 | $6.36 | 285,000 | — | — |
| 2025-09-03 | $6.34 | $6.34 | 40,300 | — | — |
| 2025-09-02 | $6.33 | $6.33 | 60,700 | — | — |
| 2025-08-29 | $6.29 | $6.29 | 28,000 | — | — |
| 2025-08-28 | $6.29 | $6.29 | 25,000 | — | — |
| 2025-08-27 | $6.29 | $6.29 | 22,300 | — | — |
| 2025-08-26 | $6.15 | $6.15 | 51,700 | — | — |
| 2025-08-25 | $6.22 | $6.22 | 16,300 | — | — |
| 2025-08-22 | $6.18 | $6.18 | 32,200 | — | — |
| 2025-08-21 | $6.28 | $6.28 | 34,600 | — | — |
| 2025-08-20 | $6.31 | $6.31 | 82,100 | — | — |
| 2025-08-19 | $6.30 | $6.30 | 32,500 | — | — |
| 2025-08-18 | $6.24 | $6.24 | 17,500 | — | — |
| 2025-08-15 | $6.31 | $6.31 | 22,300 | — | — |
| 2025-08-14 | $6.32 | $6.32 | 11,200 | — | — |
| 2025-08-13 | $6.30 | $6.30 | 7,700 | — | — |
| 2025-08-12 | $6.31 | $6.31 | 20,500 | — | — |
| 2025-08-11 | $6.25 | $6.25 | 10,900 | — | — |
| 2025-08-08 | $6.22 | $6.22 | 11,400 | — | — |
| 2025-08-07 | $6.29 | $6.29 | 11,900 | — | — |
| 2025-08-06 | $6.19 | $6.19 | 17,500 | — | — |
| 2025-08-05 | $6.30 | $6.30 | 12,100 | — | — |
| 2025-08-04 | $6.25 | $6.25 | 34,000 | — | — |
| 2025-08-01 | $6.17 | $6.17 | 5,200 | — | — |
| 2025-07-31 | $6.29 | $6.29 | 30,300 | — | — |
| 2025-07-30 | $6.14 | $6.14 | 19,400 | — | — |
| 2025-07-29 | $6.16 | $6.16 | 21,800 | — | — |
| 2025-07-28 | $6.17 | $6.17 | 42,300 | — | — |
| 2025-07-25 | $6.27 | $6.27 | 18,500 | — | — |
| 2025-07-24 | $6.33 | $6.33 | 22,700 | — | — |
| 2025-07-23 | $6.35 | $6.35 | 17,800 | — | — |
| 2025-07-22 | $6.37 | $6.37 | 32,900 | — | — |
| 2025-07-21 | $6.35 | $6.35 | 14,600 | — | — |
| 2025-07-18 | $6.35 | $6.35 | 47,700 | — | — |
| 2025-07-17 | $6.41 | $6.41 | 32,700 | — | — |
| 2025-07-16 | $6.40 | $6.40 | 59,600 | — | — |
| 2025-07-15 | $6.38 | $6.38 | 27,600 | — | — |
| 2025-07-14 | $6.39 | $6.39 | 32,100 | — | — |
| 2025-07-11 | $6.36 | $6.36 | 16,800 | — | — |
| 2025-07-10 | $6.36 | $6.36 | 24,900 | — | — |
| 2025-07-09 | $6.37 | $6.37 | 42,600 | — | — |
| 2025-07-08 | $6.28 | $6.28 | 42,100 | — | — |
| 2025-07-07 | $6.27 | $6.27 | 10,500 | — | — |
| 2025-07-03 | $6.33 | $6.33 | 8,100 | — | — |
| 2025-07-02 | $6.31 | $6.31 | 27,500 | — | — |
| 2025-07-01 | $6.29 | $6.29 | 16,000 | — | — |
| 2025-06-30 | $6.20 | $6.20 | 338,500 | — | — |
| 2025-06-27 | $6.34 | $6.34 | 79,500 | — | — |
| 2025-06-26 | $6.35 | $6.35 | 13,400 | — | — |
| 2025-06-25 | $6.27 | $6.27 | 10,700 | — | — |
| 2025-06-24 | $6.25 | $6.25 | 22,600 | — | — |
| 2025-06-23 | $6.25 | $6.25 | 143,800 | — | — |
| 2025-06-20 | $6.21 | $6.21 | 42,700 | — | — |
| 2025-06-18 | $6.20 | $6.20 | 49,200 | — | — |
| 2025-06-17 | $6.38 | $6.38 | 115,300 | — | — |
| 2025-06-16 | $6.34 | $6.34 | 114,900 | — | — |
| 2025-06-13 | $6.32 | $6.32 | 17,600 | — | — |
| 2025-06-12 | $6.34 | $6.34 | 78,200 | — | — |
| 2025-06-11 | $6.24 | $6.24 | 43,500 | — | — |
| 2025-06-10 | $6.35 | $6.35 | 20,800 | — | — |
| 2025-06-09 | $6.36 | $6.36 | 64,500 | — | — |
| 2025-06-06 | $6.51 | $6.51 | 11,600 | — | — |
| 2025-06-05 | $6.56 | $6.56 | 7,000 | — | — |
| 2025-06-04 | $6.57 | $6.57 | 62,500 | — | — |
| 2025-06-03 | $6.64 | $6.64 | 31,300 | — | — |
| 2025-06-02 | $6.51 | $6.51 | 39,000 | — | — |
| 2025-05-30 | $6.40 | $6.40 | 26,300 | — | — |
| 2025-05-29 | $6.51 | $6.51 | 30,700 | — | — |
| 2025-05-28 | $6.47 | $6.47 | 30,800 | — | — |
| 2025-05-27 | $6.54 | $6.54 | 20,400 | — | — |
| 2025-05-23 | $6.65 | $6.65 | 18,600 | — | — |
| 2025-05-22 | $6.82 | $6.82 | 20,300 | — | — |
| 2025-05-21 | $6.84 | $6.84 | 58,000 | — | — |
| 2025-05-20 | $7.00 | $7.00 | 26,200 | — | — |
| 2025-05-19 | $7.08 | $7.08 | 43,700 | — | — |
| 2025-05-16 | $6.95 | $6.95 | 6,900 | — | — |
| 2025-05-15 | $6.95 | $6.95 | 20,800 | — | — |
| 2025-05-14 | $6.94 | $6.94 | 11,000 | — | — |
| 2025-05-13 | $6.89 | $6.89 | 7,900 | — | — |
| 2025-05-12 | $6.93 | $6.93 | 33,400 | — | — |
| 2025-05-09 | $6.86 | $6.86 | 7,500 | — | — |
| 2025-05-08 | $6.94 | $6.94 | 44,200 | — | — |
| 2025-05-07 | $7.00 | $7.00 | 5,100 | — | — |
| 2025-05-06 | $7.00 | $7.00 | 13,100 | — | — |
| 2025-05-05 | $6.97 | $6.97 | 12,100 | — | — |
| 2025-05-02 | $6.92 | $6.92 | 36,600 | — | — |
| 2025-05-01 | $7.10 | $7.10 | 27,400 | — | — |
| 2025-04-30 | $6.91 | $6.91 | 66,000 | — | — |
| 2025-04-29 | $7.16 | $7.16 | 35,000 | — | — |
| 2025-04-28 | $7.13 | $7.13 | 13,200 | — | — |
| 2025-04-25 | $6.98 | $6.98 | 35,300 | — | — |
| 2025-04-24 | $6.97 | $6.97 | 4,600 | — | — |
| 2025-04-23 | $6.91 | $6.91 | 12,300 | — | — |
| 2025-04-22 | $6.97 | $6.97 | 8,400 | — | — |
| 2025-04-21 | $6.69 | $6.69 | 17,500 | — | — |
| 2025-04-17 | $6.96 | $6.96 | 4,100 | — | — |
| 2025-04-16 | $6.92 | $6.92 | 3,900 | — | — |
| 2025-04-15 | $6.91 | $6.91 | 12,000 | — | — |
| 2025-04-14 | $7.21 | $7.21 | 27,700 | — | — |
| 2025-04-11 | $6.75 | $6.75 | 16,100 | — | — |
| 2025-04-10 | $6.55 | $6.55 | 31,700 | — | — |
| 2025-04-09 | $6.82 | $6.82 | 69,100 | — | — |
| 2025-04-08 | $6.83 | $6.83 | 10,000 | — | — |
| 2025-04-07 | $6.77 | $6.77 | 5,700 | — | — |
| 2025-04-04 | $6.75 | $6.75 | 17,500 | — | — |
| 2025-04-03 | $6.97 | $6.97 | 14,400 | — | — |
| 2025-04-02 | $7.09 | $7.09 | 7,400 | — | — |
| 2025-04-01 | $7.17 | $7.17 | 2,800 | — | — |
| 2025-03-31 | $7.11 | $7.11 | 3,800 | — | — |
| 2025-03-28 | $7.32 | $7.32 | 16,600 | — | — |
| 2025-03-27 | $7.31 | $7.31 | 2,200 | — | — |
| 2025-03-26 | $7.22 | $7.22 | 5,900 | — | — |
| 2025-03-25 | $7.28 | $7.28 | 148,400 | — | — |
| 2025-03-24 | $7.01 | $7.01 | 14,800 | — | — |
| 2025-03-21 | $7.03 | $7.03 | 33,000 | — | — |
| 2025-03-20 | $7.08 | $7.08 | 10,300 | — | — |
| 2025-03-19 | $7.00 | $7.00 | 7,600 | — | — |
| 2025-03-18 | $7.14 | $7.14 | 21,100 | — | — |
| 2025-03-17 | $7.14 | $7.14 | 29,500 | — | — |
| 2025-03-14 | $6.89 | $6.89 | 47,300 | — | — |
| 2025-03-13 | $6.82 | $6.82 | 29,200 | — | — |
| 2025-03-12 | $7.09 | $7.09 | 33,500 | — | — |
| 2025-03-11 | $7.39 | $7.39 | 71,700 | — | — |
| 2025-03-10 | $8.00 | $8.00 | 36,500 | — | — |
| 2025-03-07 | $8.20 | $8.20 | 15,500 | — | — |
| 2025-03-06 | $7.94 | $7.94 | 15,100 | — | — |
| 2025-03-05 | $7.94 | $7.94 | 13,900 | — | — |
| 2025-03-04 | $7.80 | $7.80 | 22,600 | — | — |
| 2025-03-03 | $7.69 | $7.69 | 66,100 | — | — |
| 2025-02-28 | $8.63 | $8.63 | 43,900 | — | — |
| 2025-02-27 | $8.00 | $8.00 | 25,500 | — | — |
| 2025-02-26 | $8.11 | $8.11 | 10,200 | — | — |
| 2025-02-25 | $8.16 | $8.16 | 14,100 | — | — |
| 2025-02-24 | $8.09 | $8.09 | 10,100 | — | — |
| 2025-02-21 | $8.11 | $8.11 | 30,200 | — | — |
| 2025-02-20 | $8.27 | $8.27 | 15,600 | — | — |
| 2025-02-19 | $8.56 | $8.56 | 24,800 | — | — |
| 2025-02-18 | $8.68 | $8.68 | 48,600 | — | — |
| 2025-02-14 | $8.64 | $8.64 | 81,600 | — | — |
| 2025-02-13 | $8.72 | $8.72 | 66,100 | — | — |
| 2025-02-12 | $8.52 | $8.52 | 70,300 | — | — |
| 2025-02-11 | $8.18 | $8.18 | 39,600 | — | — |
| 2025-02-10 | $8.14 | $8.14 | 6,700 | — | — |
| 2025-02-07 | $8.11 | $8.11 | 14,400 | — | — |
| 2025-02-06 | $8.14 | $8.14 | 6,400 | — | — |
| 2025-02-05 | $8.14 | $8.14 | 18,900 | — | — |
| 2025-02-04 | $8.11 | $8.11 | 25,600 | — | — |
| 2025-02-03 | $8.13 | $8.13 | 51,000 | — | — |
| 2025-01-31 | $8.65 | $8.65 | 32,500 | — | — |
| 2025-01-30 | $8.58 | $8.58 | 63,600 | — | — |
| 2025-01-29 | $8.62 | $8.62 | 38,700 | — | — |
| 2025-01-28 | $8.60 | $8.60 | 116,400 | — | — |
| 2025-01-27 | $8.49 | $8.49 | 98,900 | — | — |
| 2025-01-24 | $8.23 | $8.23 | 42,800 | — | — |
| 2025-01-23 | $8.18 | $8.18 | 55,700 | — | — |
| 2025-01-22 | $8.24 | $8.24 | 59,700 | — | — |
| 2025-01-21 | $8.19 | $8.19 | 97,900 | — | — |
| 2025-01-17 | $8.44 | $8.44 | 233,100 | — | — |
| 2025-01-16 | $7.36 | $7.36 | 76,700 | — | — |
| 2025-01-15 | $7.44 | $7.44 | 18,200 | — | — |
| 2025-01-14 | $7.70 | $7.70 | 239,700 | — | — |
| 2025-01-13 | $7.28 | $7.28 | 108,500 | — | — |
| 2025-01-10 | $7.11 | $7.11 | 101,500 | — | — |
| 2025-01-08 | $7.05 | $7.05 | 77,300 | — | — |
| 2025-01-07 | $6.90 | $6.90 | 16,200 | — | — |
| 2025-01-06 | $6.85 | $6.85 | 7,000 | — | — |
| 2025-01-03 | $7.01 | $7.01 | 7,200 | — | — |
| 2025-01-02 | $6.98 | $6.98 | 19,300 | — | — |