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
- 2021-01-08 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 | $5.19 | $5.19 | 29,500 | — | — |
| 2025-12-30 | $5.07 | $5.07 | 52,300 | — | — |
| 2025-12-29 | $5.20 | $5.20 | 34,300 | — | — |
| 2025-12-26 | $5.33 | $5.33 | 28,900 | — | — |
| 2025-12-24 | $5.61 | $5.61 | 8,800 | — | — |
| 2025-12-23 | $5.38 | $5.38 | 42,600 | — | — |
| 2025-12-22 | $5.55 | $5.55 | 32,000 | — | — |
| 2025-12-19 | $5.23 | $5.23 | 45,100 | — | — |
| 2025-12-18 | $5.22 | $5.22 | 102,900 | — | — |
| 2025-12-17 | $5.17 | $5.17 | 114,200 | — | — |
| 2025-12-16 | $5.50 | $5.50 | 113,100 | — | — |
| 2025-12-15 | $5.20 | $5.20 | 49,300 | — | — |
| 2025-12-12 | $5.30 | $5.30 | 104,200 | — | — |
| 2025-12-11 | $5.77 | $5.77 | 110,000 | — | — |
| 2025-12-10 | $5.74 | $5.74 | 89,500 | — | — |
| 2025-12-09 | $6.05 | $6.05 | 102,800 | — | — |
| 2025-12-08 | $6.14 | $6.14 | 42,200 | — | — |
| 2025-12-05 | $6.30 | $6.30 | 78,200 | — | — |
| 2025-12-04 | $6.28 | $6.28 | 51,500 | — | — |
| 2025-12-03 | $6.52 | $6.52 | 33,800 | — | — |
| 2025-12-02 | $6.33 | $6.33 | 29,600 | — | — |
| 2025-12-01 | $6.32 | $6.32 | 29,600 | — | — |
| 2025-11-28 | $6.73 | $6.73 | 16,100 | — | — |
| 2025-11-26 | $6.75 | $6.75 | 52,400 | — | — |
| 2025-11-25 | $6.83 | $6.83 | 55,100 | — | — |
| 2025-11-24 | $6.78 | $6.78 | 76,700 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 164,000 | — | — |
| 2025-11-20 | $6.34 | $6.34 | 90,500 | — | — |
| 2025-11-19 | $6.31 | $6.31 | 74,500 | — | — |
| 2025-11-18 | $6.61 | $6.61 | 81,700 | — | — |
| 2025-11-17 | $6.66 | $6.66 | 47,800 | — | — |
| 2025-11-14 | $7.23 | $7.23 | 108,000 | — | — |
| 2025-11-13 | $7.30 | $7.30 | 164,200 | — | — |
| 2025-11-12 | $7.90 | $7.90 | 97,500 | — | — |
| 2025-11-11 | $6.88 | $6.88 | 207,900 | — | — |
| 2025-11-10 | $7.31 | $7.31 | 109,700 | — | — |
| 2025-11-07 | $7.13 | $7.13 | 592,500 | — | — |
| 2025-11-06 | $7.83 | $7.83 | 94,900 | — | — |
| 2025-11-05 | $8.85 | $8.85 | 68,600 | — | — |
| 2025-11-04 | $8.62 | $8.62 | 62,700 | — | — |
| 2025-11-03 | $9.25 | $9.25 | 45,600 | — | — |
| 2025-10-31 | $8.95 | $8.95 | 57,200 | — | — |
| 2025-10-30 | $9.76 | $9.76 | 23,300 | — | — |
| 2025-10-29 | $9.84 | $9.84 | 27,500 | — | — |
| 2025-10-28 | $9.98 | $9.98 | 101,700 | — | — |
| 2025-10-27 | $10.97 | $10.97 | 62,800 | — | — |
| 2025-10-24 | $11.51 | $11.51 | 41,600 | — | — |
| 2025-10-23 | $11.90 | $11.90 | 99,600 | — | — |
| 2025-10-22 | $10.61 | $10.61 | 62,800 | — | — |
| 2025-10-21 | $11.05 | $11.05 | 90,500 | — | — |
| 2025-10-20 | $11.28 | $11.28 | 57,800 | — | — |
| 2025-10-17 | $11.05 | $11.05 | 78,000 | — | — |
| 2025-10-16 | $11.50 | $11.50 | 47,700 | — | — |
| 2025-10-15 | $12.65 | $12.65 | 30,700 | — | — |
| 2025-10-14 | $12.03 | $12.03 | 64,300 | — | — |
| 2025-10-13 | $12.50 | $12.50 | 164,100 | — | — |
| 2025-10-10 | $11.04 | $11.04 | 88,700 | — | — |
| 2025-10-09 | $12.03 | $12.03 | 118,300 | — | — |
| 2025-10-08 | $12.65 | $12.65 | 131,300 | — | — |
| 2025-10-07 | $11.67 | $11.67 | 308,300 | — | — |
| 2025-10-06 | $9.85 | $9.85 | 390,400 | — | — |
| 2025-10-03 | $8.77 | $8.77 | 130,400 | — | — |
| 2025-10-02 | $9.20 | $9.20 | 95,900 | — | — |
| 2025-10-01 | $9.24 | $9.24 | 34,700 | — | — |
| 2025-09-30 | $9.41 | $9.41 | 41,900 | — | — |
| 2025-09-29 | $9.96 | $9.96 | 74,700 | — | — |
| 2025-09-26 | $10.89 | $10.89 | 26,700 | — | — |
| 2025-09-25 | $11.00 | $11.00 | 91,400 | — | — |
| 2025-09-24 | $11.80 | $11.80 | 173,900 | — | — |
| 2025-09-23 | $11.00 | $11.00 | 240,700 | — | — |
| 2025-09-22 | $9.29 | $9.29 | 99,200 | — | — |
| 2025-09-19 | $8.96 | $8.96 | 9,700 | — | — |
| 2025-09-18 | $8.71 | $8.71 | 25,400 | — | — |
| 2025-09-17 | $9.00 | $9.00 | 9,100 | — | — |
| 2025-09-16 | $8.72 | $8.72 | 10,800 | — | — |
| 2025-09-15 | $9.08 | $9.08 | 64,100 | — | — |
| 2025-09-12 | $8.81 | $8.81 | 202,000 | — | — |
| 2025-09-11 | $7.33 | $7.33 | 13,200 | — | — |
| 2025-09-10 | $7.40 | $7.40 | 17,900 | — | — |
| 2025-09-09 | $7.28 | $7.28 | 7,700 | — | — |
| 2025-09-08 | $7.14 | $7.14 | 4,400 | — | — |
| 2025-09-05 | $7.59 | $7.59 | 8,500 | — | — |
| 2025-09-04 | $7.61 | $7.61 | 9,400 | — | — |
| 2025-09-03 | $7.65 | $7.65 | 6,000 | — | — |
| 2025-09-02 | $7.80 | $7.80 | 8,200 | — | — |
| 2025-08-29 | $8.18 | $8.18 | 5,900 | — | — |
| 2025-08-28 | $7.96 | $7.96 | 21,500 | — | — |
| 2025-08-27 | $8.40 | $8.40 | 4,400 | — | — |
| 2025-08-26 | $9.00 | $9.00 | 60,800 | — | — |
| 2025-08-25 | $8.30 | $8.30 | 10,400 | — | — |
| 2025-08-22 | $8.73 | $8.73 | 11,500 | — | — |
| 2025-08-21 | $9.10 | $9.10 | 2,600 | — | — |
| 2025-08-20 | $9.24 | $9.24 | 6,100 | — | — |
| 2025-08-19 | $9.21 | $9.21 | 3,900 | — | — |
| 2025-08-18 | $9.60 | $9.60 | 23,300 | — | — |
| 2025-08-15 | $9.32 | $9.32 | 74,900 | — | — |
| 2025-08-14 | $9.22 | $9.22 | 9,800 | — | — |
| 2025-08-13 | $9.49 | $9.49 | 20,800 | — | — |
| 2025-08-12 | $9.11 | $9.11 | 9,200 | — | — |
| 2025-08-11 | $8.82 | $8.82 | 54,600 | — | — |
| 2025-08-08 | $8.76 | $8.76 | 68,600 | — | — |
| 2025-08-07 | $8.10 | $8.10 | 23,000 | — | — |
| 2025-08-06 | $7.90 | $7.90 | 9,900 | — | — |
| 2025-08-05 | $7.50 | $7.50 | 1,400 | — | — |
| 2025-08-04 | $7.67 | $7.67 | 700 | — | — |
| 2025-08-01 | $7.69 | $7.69 | 800 | — | — |
| 2025-07-31 | $7.60 | $7.60 | 7,100 | — | — |
| 2025-07-30 | $7.41 | $7.41 | 5,100 | — | — |
| 2025-07-29 | $7.56 | $7.56 | 2,300 | — | — |
| 2025-07-28 | $7.50 | $7.50 | 2,500 | — | — |
| 2025-07-25 | $7.58 | $7.58 | 3,700 | — | — |
| 2025-07-24 | $7.85 | $7.85 | 35,900 | — | — |
| 2025-07-23 | $7.29 | $7.29 | 37,900 | — | — |
| 2025-07-22 | $6.90 | $6.90 | 2,100 | — | — |
| 2025-07-21 | $6.84 | $6.84 | 9,800 | — | — |
| 2025-07-18 | $6.92 | $6.92 | 3,800 | — | — |
| 2025-07-17 | $6.91 | $6.91 | 3,500 | — | — |
| 2025-07-16 | $7.05 | $7.05 | 4,200 | — | — |
| 2025-07-15 | $7.18 | $7.18 | 3,800 | — | — |
| 2025-07-14 | $7.05 | $7.05 | 7,900 | — | — |
| 2025-07-11 | $7.18 | $7.18 | 5,200 | — | — |
| 2025-07-10 | $7.22 | $7.22 | 9,300 | — | — |
| 2025-07-09 | $7.33 | $7.33 | 15,400 | — | — |
| 2025-07-08 | $7.14 | $7.14 | 3,300 | — | — |
| 2025-07-07 | $7.06 | $7.06 | 24,200 | — | — |
| 2025-07-03 | $6.90 | $6.90 | 1,400 | — | — |
| 2025-07-02 | $6.82 | $6.82 | 3,800 | — | — |
| 2025-07-01 | $6.87 | $6.87 | 2,900 | — | — |
| 2025-06-30 | $6.73 | $6.73 | 2,800 | — | — |
| 2025-06-27 | $6.71 | $6.71 | 3,800 | — | — |
| 2025-06-26 | $6.80 | $6.80 | 2,800 | — | — |
| 2025-06-25 | $6.65 | $6.65 | 10,700 | — | — |
| 2025-06-24 | $6.90 | $6.90 | 3,800 | — | — |
| 2025-06-23 | $6.83 | $6.83 | 16,200 | — | — |
| 2025-06-20 | $7.06 | $7.06 | 3,000 | — | — |
| 2025-06-18 | $6.95 | $6.95 | 10,600 | — | — |
| 2025-06-17 | $6.97 | $6.97 | 9,100 | — | — |
| 2025-06-16 | $6.84 | $6.84 | 12,400 | — | — |
| 2025-06-13 | $7.20 | $7.20 | 7,900 | — | — |
| 2025-06-12 | $7.66 | $7.66 | 6,900 | — | — |
| 2025-06-11 | $7.28 | $7.28 | 14,000 | — | — |
| 2025-06-10 | $7.25 | $7.25 | 32,600 | — | — |
| 2025-06-09 | $6.98 | $6.98 | 24,600 | — | — |
| 2025-06-06 | $6.96 | $6.96 | 6,600 | — | — |
| 2025-06-05 | $6.88 | $6.88 | 3,100 | — | — |
| 2025-06-04 | $6.96 | $6.96 | 17,600 | — | — |
| 2025-06-03 | $6.63 | $6.63 | 5,400 | — | — |
| 2025-06-02 | $6.75 | $6.75 | 16,300 | — | — |
| 2025-05-30 | $6.26 | $6.26 | 8,900 | — | — |
| 2025-05-29 | $6.35 | $6.35 | 9,300 | — | — |
| 2025-05-28 | $6.35 | $6.35 | 9,900 | — | — |
| 2025-05-27 | $6.25 | $6.25 | 12,900 | — | — |
| 2025-05-23 | $6.29 | $6.29 | 10,000 | — | — |
| 2025-05-22 | $6.15 | $6.15 | 17,400 | — | — |
| 2025-05-21 | $6.10 | $6.10 | 16,200 | — | — |
| 2025-05-20 | $6.24 | $6.24 | 7,400 | — | — |
| 2025-05-19 | $6.49 | $6.49 | 12,700 | — | — |
| 2025-05-16 | $6.50 | $6.50 | 10,900 | — | — |
| 2025-05-15 | $6.43 | $6.43 | 3,500 | — | — |
| 2025-05-14 | $6.60 | $6.60 | 9,500 | — | — |
| 2025-05-13 | $6.54 | $6.54 | 8,600 | — | — |
| 2025-05-12 | $6.61 | $6.61 | 18,200 | — | — |
| 2025-05-09 | $6.44 | $6.44 | 4,700 | — | — |
| 2025-05-08 | $6.47 | $6.47 | 2,200 | — | — |
| 2025-05-07 | $6.39 | $6.39 | 2,100 | — | — |
| 2025-05-06 | $6.55 | $6.55 | 8,400 | — | — |
| 2025-05-05 | $6.37 | $6.37 | 4,700 | — | — |
| 2025-05-02 | $6.53 | $6.53 | 50,400 | — | — |
| 2025-05-01 | $6.65 | $6.65 | 13,800 | — | — |
| 2025-04-30 | $6.44 | $6.44 | 41,100 | — | — |
| 2025-04-29 | $6.46 | $6.46 | 11,000 | — | — |
| 2025-04-28 | $6.26 | $6.26 | 20,400 | — | — |
| 2025-04-25 | $6.55 | $6.55 | 26,900 | — | — |
| 2025-04-24 | $6.60 | $6.60 | 175,000 | — | — |
| 2025-04-23 | $6.30 | $6.30 | 58,700 | — | — |
| 2025-04-22 | $5.88 | $5.88 | 61,900 | — | — |
| 2025-04-21 | $5.81 | $5.81 | 12,400 | — | — |
| 2025-04-17 | $5.65 | $5.65 | 5,500 | — | — |
| 2025-04-16 | $5.62 | $5.62 | 72,200 | — | — |
| 2025-04-15 | $5.60 | $5.60 | 126,300 | — | — |
| 2025-04-14 | $5.90 | $5.90 | 144,400 | — | — |
| 2025-04-11 | $5.61 | $5.61 | 28,600 | — | — |
| 2025-04-10 | $5.55 | $5.55 | 41,400 | — | — |
| 2025-04-09 | $5.40 | $5.40 | 73,200 | — | — |
| 2025-04-08 | $5.25 | $5.25 | 20,800 | — | — |
| 2025-04-07 | $5.60 | $5.60 | 13,500 | — | — |
| 2025-04-04 | $5.54 | $5.54 | 21,600 | — | — |
| 2025-04-03 | $5.74 | $5.74 | 54,100 | — | — |
| 2025-04-02 | $6.15 | $6.15 | 4,500 | — | — |
| 2025-04-01 | $6.49 | $6.49 | 5,200 | — | — |
| 2025-03-31 | $6.19 | $6.19 | 6,500 | — | — |
| 2025-03-28 | $6.56 | $6.56 | 1,200 | — | — |
| 2025-03-27 | $6.45 | $6.45 | 4,600 | — | — |
| 2025-03-26 | $6.75 | $6.75 | 5,600 | — | — |
| 2025-03-25 | $6.75 | $6.75 | 6,200 | — | — |
| 2025-03-24 | $6.71 | $6.71 | 15,800 | — | — |
| 2025-03-21 | $6.21 | $6.21 | 10,600 | — | — |
| 2025-03-20 | $6.39 | $6.39 | 32,400 | — | — |
| 2025-03-19 | $6.15 | $6.15 | 9,800 | — | — |
| 2025-03-18 | $6.12 | $6.12 | 12,500 | — | — |
| 2025-03-17 | $5.94 | $5.94 | 18,700 | — | — |
| 2025-03-14 | $5.85 | $5.85 | 31,000 | — | — |
| 2025-03-13 | $5.19 | $5.19 | 3,900 | — | — |
| 2025-03-12 | $5.39 | $5.39 | 7,900 | — | — |
| 2025-03-11 | $5.17 | $5.17 | 2,100 | — | — |
| 2025-03-10 | $5.33 | $5.33 | 15,500 | — | — |
| 2025-03-07 | $5.32 | $5.32 | 12,800 | — | — |
| 2025-03-06 | $5.19 | $5.19 | 3,600 | — | — |
| 2025-03-05 | $5.28 | $5.28 | 3,200 | — | — |
| 2025-03-04 | $5.30 | $5.30 | 22,000 | — | — |
| 2025-03-03 | $5.03 | $5.03 | 8,600 | — | — |
| 2025-02-28 | $5.24 | $5.24 | 2,700 | — | — |
| 2025-02-27 | $5.19 | $5.19 | 8,400 | — | — |
| 2025-02-26 | $5.65 | $5.65 | 700 | — | — |
| 2025-02-25 | $5.08 | $5.08 | 5,000 | — | — |
| 2025-02-24 | $5.50 | $5.50 | 17,400 | — | — |
| 2025-02-21 | $5.95 | $5.95 | 14,000 | — | — |
| 2025-02-20 | $5.31 | $5.31 | 17,300 | — | — |
| 2025-02-19 | $5.69 | $5.69 | 16,700 | — | — |
| 2025-02-18 | $6.14 | $6.14 | 13,300 | — | — |
| 2025-02-14 | $5.78 | $5.78 | 5,100 | — | — |
| 2025-02-13 | $5.60 | $5.60 | 800 | — | — |
| 2025-02-12 | $5.82 | $5.82 | 500 | — | — |
| 2025-02-11 | $5.67 | $5.67 | 2,300 | — | — |
| 2025-02-10 | $5.95 | $5.95 | 6,700 | — | — |
| 2025-02-07 | $5.77 | $5.77 | 5,500 | — | — |
| 2025-02-06 | $5.68 | $5.68 | 3,700 | — | — |
| 2025-02-05 | $5.70 | $5.70 | 9,200 | — | — |
| 2025-02-04 | $5.64 | $5.64 | 5,500 | — | — |
| 2025-02-03 | $4.99 | $4.99 | 6,400 | — | — |
| 2025-01-31 | $4.96 | $4.96 | 10,800 | — | — |
| 2025-01-30 | $5.19 | $5.19 | 4,600 | — | — |
| 2025-01-29 | $4.95 | $4.95 | 7,100 | — | — |
| 2025-01-28 | $5.13 | $5.13 | 6,000 | — | — |
| 2025-01-27 | $5.39 | $5.39 | 5,200 | — | — |
| 2025-01-24 | $5.43 | $5.43 | 3,600 | — | — |
| 2025-01-23 | $5.25 | $5.25 | 2,900 | — | — |
| 2025-01-22 | $5.55 | $5.55 | 5,800 | — | — |
| 2025-01-21 | $5.80 | $5.80 | 10,900 | — | — |
| 2025-01-17 | $5.83 | $5.83 | 2,600 | — | — |
| 2025-01-16 | $5.90 | $5.90 | 3,800 | — | — |
| 2025-01-15 | $5.95 | $5.95 | 4,500 | — | — |
| 2025-01-14 | $5.97 | $5.97 | 1,800 | — | — |
| 2025-01-13 | $6.03 | $6.03 | 14,900 | — | — |
| 2025-01-10 | $6.10 | $6.10 | 3,600 | — | — |
| 2025-01-08 | $6.15 | $6.15 | 3,800 | — | — |
| 2025-01-07 | $6.17 | $6.17 | 2,900 | — | — |
| 2025-01-06 | $6.20 | $6.20 | 9,700 | — | — |
| 2025-01-03 | $6.28 | $6.28 | 4,300 | — | — |
| 2025-01-02 | $6.12 | $6.12 | 1,400 | — | — |