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
- 2024-12-13 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 | $4.99 | $4.99 | 185,200 | — | — |
| 2025-12-30 | $5.08 | $5.08 | 119,800 | — | — |
| 2025-12-29 | $5.25 | $5.25 | 220,300 | — | — |
| 2025-12-26 | $5.59 | $5.59 | 191,600 | — | — |
| 2025-12-24 | $5.41 | $5.41 | 86,400 | — | — |
| 2025-12-23 | $5.29 | $5.29 | 177,900 | — | — |
| 2025-12-22 | $5.32 | $5.32 | 176,900 | — | — |
| 2025-12-19 | $4.94 | $4.94 | 610,900 | — | — |
| 2025-12-18 | $5.47 | $5.47 | 541,400 | — | — |
| 2025-12-17 | $4.74 | $4.74 | 104,100 | — | — |
| 2025-12-16 | $4.95 | $4.95 | 360,300 | — | — |
| 2025-12-15 | $4.73 | $4.73 | 114,000 | — | — |
| 2025-12-12 | $4.98 | $4.98 | 169,200 | — | — |
| 2025-12-11 | $5.25 | $5.25 | 208,200 | — | — |
| 2025-12-10 | $5.33 | $5.33 | 231,000 | — | — |
| 2025-12-09 | $4.73 | $4.73 | 145,500 | — | — |
| 2025-12-08 | $4.77 | $4.77 | 201,800 | — | — |
| 2025-12-05 | $4.67 | $4.67 | 81,100 | — | — |
| 2025-12-04 | $4.54 | $4.54 | 53,500 | — | — |
| 2025-12-03 | $4.46 | $4.46 | 104,400 | — | — |
| 2025-12-02 | $4.18 | $4.18 | 81,500 | — | — |
| 2025-12-01 | $4.04 | $4.04 | 99,000 | — | — |
| 2025-11-28 | $4.10 | $4.10 | 112,500 | — | — |
| 2025-11-26 | $4.17 | $4.17 | 157,400 | — | — |
| 2025-11-25 | $3.85 | $3.85 | 105,500 | — | — |
| 2025-11-24 | $3.73 | $3.73 | 172,400 | — | — |
| 2025-11-21 | $3.52 | $3.52 | 114,000 | — | — |
| 2025-11-20 | $3.38 | $3.38 | 59,100 | — | — |
| 2025-11-19 | $3.40 | $3.40 | 105,000 | — | — |
| 2025-11-18 | $3.51 | $3.51 | 117,800 | — | — |
| 2025-11-17 | $3.57 | $3.57 | 185,500 | — | — |
| 2025-11-14 | $3.69 | $3.69 | 215,300 | — | — |
| 2025-11-13 | $3.79 | $3.79 | 191,800 | — | — |
| 2025-11-12 | $3.89 | $3.89 | 126,700 | — | — |
| 2025-11-11 | $3.78 | $3.78 | 120,300 | — | — |
| 2025-11-10 | $3.96 | $3.96 | 99,800 | — | — |
| 2025-11-07 | $3.98 | $3.98 | 163,300 | — | — |
| 2025-11-06 | $4.03 | $4.03 | 131,500 | — | — |
| 2025-11-05 | $4.21 | $4.21 | 105,800 | — | — |
| 2025-11-04 | $4.27 | $4.27 | 122,700 | — | — |
| 2025-11-03 | $4.35 | $4.35 | 205,200 | — | — |
| 2025-10-31 | $4.49 | $4.49 | 137,800 | — | — |
| 2025-10-30 | $4.31 | $4.31 | 235,800 | — | — |
| 2025-10-29 | $4.40 | $4.40 | 460,300 | — | — |
| 2025-10-28 | $4.82 | $4.82 | 1,040,800 | — | — |
| 2025-10-27 | $5.23 | $5.23 | 3,396,500 | — | — |
| 2025-10-24 | $5.00 | $5.00 | 198,100 | — | — |
| 2025-10-23 | $5.59 | $5.59 | 250,000 | — | — |
| 2025-10-22 | $5.88 | $5.88 | 216,100 | — | — |
| 2025-10-21 | $6.35 | $6.35 | 176,900 | — | — |
| 2025-10-20 | $5.93 | $5.93 | 140,900 | — | — |
| 2025-10-17 | $4.87 | $4.87 | 55,100 | — | — |
| 2025-10-16 | $4.96 | $4.96 | 115,000 | — | — |
| 2025-10-15 | $4.74 | $4.74 | 108,000 | — | — |
| 2025-10-14 | $4.57 | $4.57 | 77,200 | — | — |
| 2025-10-13 | $4.45 | $4.45 | 144,600 | — | — |
| 2025-10-10 | $4.61 | $4.61 | 140,200 | — | — |
| 2025-10-09 | $4.89 | $4.89 | 87,300 | — | — |
| 2025-10-08 | $4.78 | $4.78 | 111,600 | — | — |
| 2025-10-07 | $4.37 | $4.37 | 51,300 | — | — |
| 2025-10-06 | $4.40 | $4.40 | 59,700 | — | — |
| 2025-10-03 | $4.31 | $4.31 | 80,700 | — | — |
| 2025-10-02 | $4.40 | $4.40 | 73,900 | — | — |
| 2025-10-01 | $4.25 | $4.25 | 128,200 | — | — |
| 2025-09-30 | $4.50 | $4.50 | 147,800 | — | — |
| 2025-09-29 | $4.36 | $4.36 | 62,500 | — | — |
| 2025-09-26 | $4.29 | $4.29 | 80,400 | — | — |
| 2025-09-25 | $4.25 | $4.25 | 75,800 | — | — |
| 2025-09-24 | $4.43 | $4.43 | 83,800 | — | — |
| 2025-09-23 | $4.79 | $4.79 | 182,200 | — | — |
| 2025-09-22 | $4.90 | $4.90 | 265,600 | — | — |
| 2025-09-19 | $5.24 | $5.24 | 2,494,400 | — | — |
| 2025-09-18 | $5.40 | $5.40 | 173,500 | — | — |
| 2025-09-17 | $5.61 | $5.61 | 202,200 | — | — |
| 2025-09-16 | $5.71 | $5.71 | 262,900 | — | — |
| 2025-09-15 | $5.82 | $5.82 | 288,100 | — | — |
| 2025-09-12 | $5.57 | $5.57 | 215,700 | — | — |
| 2025-09-11 | $5.00 | $5.00 | 157,700 | — | — |
| 2025-09-10 | $4.82 | $4.82 | 122,500 | — | — |
| 2025-09-09 | $4.64 | $4.64 | 146,300 | — | — |
| 2025-09-08 | $4.64 | $4.64 | 253,200 | — | — |
| 2025-09-05 | $4.16 | $4.16 | 80,300 | — | — |
| 2025-09-04 | $3.99 | $3.99 | 88,500 | — | — |
| 2025-09-03 | $4.10 | $4.10 | 127,300 | — | — |
| 2025-09-02 | $4.11 | $4.11 | 132,600 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 178,900 | — | — |
| 2025-08-28 | $3.60 | $3.60 | 67,300 | — | — |
| 2025-08-27 | $3.66 | $3.66 | 64,000 | — | — |
| 2025-08-26 | $3.78 | $3.78 | 56,000 | — | — |
| 2025-08-25 | $3.70 | $3.70 | 58,400 | — | — |
| 2025-08-22 | $4.15 | $4.15 | 155,000 | — | — |
| 2025-08-21 | $3.82 | $3.82 | 44,300 | — | — |
| 2025-08-20 | $3.56 | $3.56 | 66,300 | — | — |
| 2025-08-19 | $3.66 | $3.66 | 118,900 | — | — |
| 2025-08-18 | $3.80 | $3.80 | 106,200 | — | — |
| 2025-08-15 | $4.04 | $4.04 | 117,300 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 71,400 | — | — |
| 2025-08-13 | $4.06 | $4.06 | 104,000 | — | — |
| 2025-08-12 | $3.71 | $3.71 | 97,700 | — | — |
| 2025-08-11 | $3.50 | $3.50 | 75,800 | — | — |
| 2025-08-08 | $3.62 | $3.62 | 46,700 | — | — |
| 2025-08-07 | $3.61 | $3.61 | 90,400 | — | — |
| 2025-08-06 | $3.80 | $3.80 | 110,800 | — | — |
| 2025-08-05 | $3.80 | $3.80 | 142,500 | — | — |
| 2025-08-04 | $3.43 | $3.43 | 64,400 | — | — |
| 2025-08-01 | $3.07 | $3.07 | 86,100 | — | — |
| 2025-07-31 | $3.21 | $3.21 | 74,000 | — | — |
| 2025-07-30 | $3.33 | $3.33 | 660,300 | — | — |
| 2025-07-29 | $3.20 | $3.20 | 52,900 | — | — |
| 2025-07-28 | $3.35 | $3.35 | 110,700 | — | — |
| 2025-07-25 | $3.25 | $3.25 | 76,100 | — | — |
| 2025-07-24 | $3.28 | $3.28 | 52,500 | — | — |
| 2025-07-23 | $3.30 | $3.30 | 132,800 | — | — |
| 2025-07-22 | $3.18 | $3.18 | 110,100 | — | — |
| 2025-07-21 | $3.01 | $3.01 | 82,100 | — | — |
| 2025-07-18 | $3.05 | $3.05 | 103,300 | — | — |
| 2025-07-17 | $3.12 | $3.12 | 177,000 | — | — |
| 2025-07-16 | $2.96 | $2.96 | 233,600 | — | — |
| 2025-07-15 | $2.90 | $2.90 | 514,100 | — | — |
| 2025-07-14 | $3.07 | $3.07 | 183,400 | — | — |
| 2025-07-11 | $3.18 | $3.18 | 148,200 | — | — |
| 2025-07-10 | $3.33 | $3.33 | 194,500 | — | — |
| 2025-07-09 | $3.35 | $3.35 | 356,700 | — | — |
| 2025-07-08 | $3.51 | $3.50 | 310,900 | — | — |
| 2025-07-07 | $3.48 | $3.48 | 332,600 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 209,000 | — | — |
| 2025-07-02 | $3.71 | $3.71 | 120,700 | — | — |
| 2025-07-01 | $3.72 | $3.72 | 251,800 | — | — |
| 2025-06-30 | $3.79 | $3.79 | 242,000 | — | — |
| 2025-06-27 | $4.06 | $4.06 | 1,455,300 | — | — |
| 2025-06-26 | $4.00 | $4.00 | 163,100 | — | — |
| 2025-06-25 | $3.96 | $3.96 | 120,400 | — | — |
| 2025-06-24 | $4.03 | $4.03 | 260,500 | — | — |
| 2025-06-23 | $3.80 | $3.80 | 193,900 | — | — |
| 2025-06-20 | $4.07 | $4.07 | 890,500 | — | — |
| 2025-06-18 | $4.06 | $4.06 | 197,300 | — | — |
| 2025-06-17 | $3.75 | $3.75 | 205,900 | — | — |
| 2025-06-16 | $4.01 | $4.01 | 254,000 | — | — |
| 2025-06-13 | $4.38 | $4.38 | 280,000 | — | — |
| 2025-06-12 | $4.87 | $4.87 | 210,400 | — | — |
| 2025-06-11 | $5.12 | $5.12 | 275,000 | — | — |
| 2025-06-10 | $5.35 | $5.35 | 336,200 | — | — |
| 2025-06-09 | $5.37 | $5.37 | 203,100 | — | — |
| 2025-06-06 | $4.74 | $4.74 | 119,700 | — | — |
| 2025-06-05 | $4.96 | $4.96 | 193,200 | — | — |
| 2025-06-04 | $4.74 | $4.74 | 66,800 | — | — |
| 2025-06-03 | $4.47 | $4.47 | 97,800 | — | — |
| 2025-06-02 | $4.63 | $4.63 | 120,300 | — | — |
| 2025-05-30 | $4.24 | $4.24 | 156,700 | — | — |
| 2025-05-29 | $4.51 | $4.51 | 105,600 | — | — |
| 2025-05-28 | $4.74 | $4.74 | 310,200 | — | — |
| 2025-05-27 | $4.80 | $4.80 | 368,000 | — | — |
| 2025-05-23 | $3.64 | $3.64 | 191,600 | — | — |
| 2025-05-22 | $3.23 | $3.23 | 122,600 | — | — |
| 2025-05-21 | $3.56 | $3.56 | 166,400 | — | — |
| 2025-05-20 | $3.82 | $3.82 | 112,600 | — | — |
| 2025-05-19 | $3.99 | $3.99 | 254,400 | — | — |
| 2025-05-16 | $4.15 | $4.15 | 95,200 | — | — |
| 2025-05-15 | $3.97 | $3.97 | 102,100 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 105,000 | — | — |
| 2025-05-13 | $4.55 | $4.55 | 81,500 | — | — |
| 2025-05-12 | $4.52 | $4.52 | 95,500 | — | — |
| 2025-05-09 | $4.21 | $4.21 | 79,700 | — | — |
| 2025-05-08 | $4.38 | $4.38 | 113,900 | — | — |
| 2025-05-07 | $4.03 | $4.03 | 111,600 | — | — |
| 2025-05-06 | $4.04 | $4.04 | 110,000 | — | — |
| 2025-05-05 | $4.08 | $4.08 | 187,300 | — | — |
| 2025-05-02 | $4.43 | $4.43 | 98,300 | — | — |
| 2025-05-01 | $4.73 | $4.73 | 188,700 | — | — |
| 2025-04-30 | $4.95 | $4.95 | 130,800 | — | — |
| 2025-04-29 | $5.51 | $5.51 | 260,400 | — | — |
| 2025-04-28 | $5.39 | $5.39 | 446,300 | — | — |
| 2025-04-25 | $4.98 | $4.98 | 219,400 | — | — |
| 2025-04-24 | $5.14 | $5.14 | 349,400 | — | — |
| 2025-04-23 | $4.48 | $4.48 | 498,400 | — | — |
| 2025-04-22 | $3.51 | $3.51 | 286,300 | — | — |
| 2025-04-21 | $3.14 | $3.14 | 324,500 | — | — |
| 2025-04-17 | $2.88 | $2.88 | 269,500 | — | — |
| 2025-04-16 | $2.85 | $2.85 | 249,800 | — | — |
| 2025-04-15 | $3.07 | $3.07 | 474,800 | — | — |
| 2025-04-14 | $2.58 | $2.58 | 501,700 | — | — |
| 2025-04-11 | $2.47 | $2.47 | 214,900 | — | — |
| 2025-04-10 | $2.95 | $2.95 | 145,100 | — | — |
| 2025-04-09 | $3.20 | $3.20 | 437,100 | — | — |
| 2025-04-08 | $2.68 | $2.68 | 301,200 | — | — |
| 2025-04-07 | $2.90 | $2.90 | 293,200 | — | — |
| 2025-04-04 | $3.22 | $3.22 | 392,900 | — | — |
| 2025-04-03 | $3.30 | $3.30 | 229,400 | — | — |
| 2025-04-02 | $3.65 | $3.65 | 448,600 | — | — |
| 2025-04-01 | $3.40 | $3.40 | 269,000 | — | — |
| 2025-03-31 | $3.64 | $3.64 | 326,500 | — | — |
| 2025-03-28 | $3.80 | $3.80 | 309,800 | — | — |
| 2025-03-27 | $4.21 | $4.21 | 200,700 | — | — |
| 2025-03-26 | $4.66 | $4.66 | 180,400 | — | — |
| 2025-03-25 | $4.92 | $4.92 | 319,900 | — | — |
| 2025-03-24 | $5.12 | $5.12 | 561,300 | — | — |
| 2025-03-21 | $5.18 | $5.18 | 2,037,500 | — | — |
| 2025-03-20 | $5.76 | $5.76 | 180,700 | — | — |
| 2025-03-19 | $6.21 | $6.21 | 191,000 | — | — |
| 2025-03-18 | $6.32 | $6.32 | 132,400 | — | — |
| 2025-03-17 | $6.72 | $6.72 | 128,500 | — | — |
| 2025-03-14 | $6.86 | $6.86 | 197,100 | — | — |
| 2025-03-13 | $6.83 | $6.83 | 64,200 | — | — |
| 2025-03-12 | $7.28 | $7.28 | 206,200 | — | — |
| 2025-03-11 | $7.37 | $7.37 | 80,900 | — | — |
| 2025-03-10 | $7.06 | $7.06 | 144,300 | — | — |
| 2025-03-07 | $7.56 | $7.56 | 99,100 | — | — |
| 2025-03-06 | $7.89 | $7.89 | 188,200 | — | — |
| 2025-03-05 | $7.98 | $7.98 | 111,600 | — | — |
| 2025-03-04 | $7.43 | $7.43 | 56,700 | — | — |
| 2025-03-03 | $7.17 | $7.17 | 62,700 | — | — |
| 2025-02-28 | $7.00 | $7.00 | 100,100 | — | — |
| 2025-02-27 | $7.05 | $7.05 | 91,900 | — | — |
| 2025-02-26 | $7.61 | $7.61 | 112,700 | — | — |
| 2025-02-25 | $7.17 | $7.17 | 124,100 | — | — |
| 2025-02-24 | $7.27 | $7.27 | 147,600 | — | — |
| 2025-02-21 | $8.25 | $8.25 | 127,100 | — | — |
| 2025-02-20 | $8.27 | $8.27 | 153,400 | — | — |
| 2025-02-19 | $8.18 | $8.18 | 72,400 | — | — |
| 2025-02-18 | $8.66 | $8.66 | 173,000 | — | — |
| 2025-02-14 | $7.99 | $7.99 | 99,900 | — | — |
| 2025-02-13 | $7.84 | $7.84 | 101,000 | — | — |
| 2025-02-12 | $8.17 | $8.17 | 192,300 | — | — |
| 2025-02-11 | $7.65 | $7.65 | 210,500 | — | — |
| 2025-02-10 | $6.60 | $6.60 | 152,300 | — | — |
| 2025-02-07 | $6.20 | $6.20 | 54,800 | — | — |
| 2025-02-06 | $6.19 | $6.19 | 70,800 | — | — |
| 2025-02-05 | $6.20 | $6.20 | 34,900 | — | — |
| 2025-02-04 | $6.18 | $6.18 | 44,800 | — | — |
| 2025-02-03 | $6.20 | $6.20 | 116,300 | — | — |
| 2025-01-31 | $6.20 | $6.20 | 285,400 | — | — |
| 2025-01-30 | $5.98 | $5.98 | 78,900 | — | — |
| 2025-01-29 | $5.95 | $5.95 | 77,500 | — | — |
| 2025-01-28 | $6.00 | $6.00 | 41,900 | — | — |
| 2025-01-27 | $6.00 | $6.00 | 64,500 | — | — |
| 2025-01-24 | $5.99 | $5.99 | 45,300 | — | — |
| 2025-01-23 | $5.96 | $5.96 | 97,200 | — | — |
| 2025-01-22 | $5.99 | $5.99 | 67,800 | — | — |
| 2025-01-21 | $5.88 | $5.88 | 48,000 | — | — |
| 2025-01-17 | $5.99 | $5.99 | 52,500 | — | — |
| 2025-01-16 | $6.00 | $6.00 | 918,600 | — | — |
| 2025-01-15 | $5.87 | $5.87 | 62,200 | — | — |
| 2025-01-14 | $5.61 | $5.61 | 42,800 | — | — |
| 2025-01-13 | $5.60 | $5.60 | 82,000 | — | — |
| 2025-01-10 | $6.00 | $6.00 | 319,200 | — | — |
| 2025-01-08 | $5.63 | $5.63 | 157,500 | — | — |
| 2025-01-07 | $5.75 | $5.75 | 422,300 | — | — |
| 2025-01-06 | $5.61 | $5.61 | 114,600 | — | — |
| 2025-01-03 | $5.59 | $5.59 | 104,400 | — | — |
| 2025-01-02 | $5.55 | $5.55 | 65,100 | — | — |