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
- 2021-11-03 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 | $4.10 | $4.10 | 50,800 | — | — |
| 2025-12-30 | $4.07 | $4.07 | 73,100 | — | — |
| 2025-12-29 | $4.01 | $4.01 | 53,300 | — | — |
| 2025-12-26 | $4.05 | $4.05 | 72,900 | — | — |
| 2025-12-24 | $4.07 | $4.07 | 24,600 | — | — |
| 2025-12-23 | $4.04 | $4.04 | 120,200 | — | — |
| 2025-12-22 | $4.04 | $4.04 | 65,600 | — | — |
| 2025-12-19 | $3.97 | $3.97 | 107,800 | — | — |
| 2025-12-18 | $4.06 | $4.06 | 104,200 | — | — |
| 2025-12-17 | $4.07 | $4.07 | 125,400 | — | — |
| 2025-12-16 | $4.24 | $4.24 | 50,000 | — | — |
| 2025-12-15 | $4.25 | $4.25 | 195,500 | — | — |
| 2025-12-12 | $4.56 | $4.56 | 177,500 | — | — |
| 2025-12-11 | $4.59 | $4.59 | 112,100 | — | — |
| 2025-12-10 | $4.72 | $4.72 | 71,300 | — | — |
| 2025-12-09 | $4.97 | $4.97 | 71,300 | — | — |
| 2025-12-08 | $4.92 | $4.92 | 39,700 | — | — |
| 2025-12-05 | $5.00 | $5.00 | 28,200 | — | — |
| 2025-12-04 | $5.03 | $5.03 | 105,500 | — | — |
| 2025-12-03 | $4.99 | $4.99 | 85,200 | — | — |
| 2025-12-02 | $5.02 | $5.02 | 56,200 | — | — |
| 2025-12-01 | $5.09 | $5.09 | 55,600 | — | — |
| 2025-11-28 | $5.06 | $5.06 | 16,100 | — | — |
| 2025-11-26 | $5.00 | $5.00 | 75,900 | — | — |
| 2025-11-25 | $5.03 | $5.03 | 74,600 | — | — |
| 2025-11-24 | $4.84 | $4.84 | 77,300 | — | — |
| 2025-11-21 | $4.50 | $4.50 | 143,600 | — | — |
| 2025-11-20 | $4.38 | $4.38 | 94,100 | — | — |
| 2025-11-19 | $4.39 | $4.39 | 65,000 | — | — |
| 2025-11-18 | $4.76 | $4.76 | 125,600 | — | — |
| 2025-11-17 | $4.89 | $4.89 | 82,900 | — | — |
| 2025-11-14 | $5.05 | $5.05 | 86,800 | — | — |
| 2025-11-13 | $5.54 | $5.54 | 65,100 | — | — |
| 2025-11-12 | $5.92 | $5.92 | 72,800 | — | — |
| 2025-11-11 | $5.95 | $5.95 | 77,900 | — | — |
| 2025-11-10 | $5.99 | $5.99 | 115,100 | — | — |
| 2025-11-07 | $6.00 | $6.00 | 243,100 | — | — |
| 2025-11-06 | $7.61 | $7.61 | 55,600 | — | — |
| 2025-11-05 | $8.29 | $8.29 | 35,200 | — | — |
| 2025-11-04 | $8.14 | $8.14 | 52,500 | — | — |
| 2025-11-03 | $8.60 | $8.60 | 77,000 | — | — |
| 2025-10-31 | $9.00 | $9.00 | 132,000 | — | — |
| 2025-10-30 | $8.39 | $8.39 | 238,200 | — | — |
| 2025-10-29 | $7.45 | $7.45 | 142,400 | — | — |
| 2025-10-28 | $7.15 | $7.15 | 87,100 | — | — |
| 2025-10-27 | $6.67 | $6.67 | 24,400 | — | — |
| 2025-10-24 | $6.78 | $6.78 | 35,900 | — | — |
| 2025-10-23 | $7.05 | $7.05 | 27,700 | — | — |
| 2025-10-22 | $6.77 | $6.77 | 58,900 | — | — |
| 2025-10-21 | $6.83 | $6.83 | 59,000 | — | — |
| 2025-10-20 | $7.10 | $7.10 | 101,600 | — | — |
| 2025-10-17 | $6.90 | $6.90 | 66,700 | — | — |
| 2025-10-16 | $6.26 | $6.26 | 31,800 | — | — |
| 2025-10-15 | $6.32 | $6.32 | 42,100 | — | — |
| 2025-10-14 | $6.50 | $6.50 | 53,900 | — | — |
| 2025-10-13 | $6.19 | $6.19 | 27,400 | — | — |
| 2025-10-10 | $5.90 | $5.90 | 54,300 | — | — |
| 2025-10-09 | $6.26 | $6.26 | 31,500 | — | — |
| 2025-10-08 | $6.39 | $6.39 | 26,300 | — | — |
| 2025-10-07 | $6.13 | $6.13 | 44,400 | — | — |
| 2025-10-06 | $6.32 | $6.32 | 55,500 | — | — |
| 2025-10-03 | $6.45 | $6.45 | 78,500 | — | — |
| 2025-10-02 | $6.05 | $6.05 | 46,400 | — | — |
| 2025-10-01 | $5.74 | $5.74 | 26,800 | — | — |
| 2025-09-30 | $5.67 | $5.67 | 96,100 | — | — |
| 2025-09-29 | $5.80 | $5.80 | 38,800 | — | — |
| 2025-09-26 | $5.74 | $5.74 | 72,800 | — | — |
| 2025-09-25 | $5.76 | $5.76 | 98,200 | — | — |
| 2025-09-24 | $6.07 | $6.07 | 38,800 | — | — |
| 2025-09-23 | $6.07 | $6.07 | 44,100 | — | — |
| 2025-09-22 | $6.27 | $6.27 | 68,100 | — | — |
| 2025-09-19 | $6.11 | $6.11 | 73,100 | — | — |
| 2025-09-18 | $6.00 | $6.00 | 34,400 | — | — |
| 2025-09-17 | $6.09 | $6.09 | 41,700 | — | — |
| 2025-09-16 | $6.01 | $6.01 | 31,700 | — | — |
| 2025-09-15 | $5.95 | $5.95 | 31,200 | — | — |
| 2025-09-12 | $6.13 | $6.13 | 47,800 | — | — |
| 2025-09-11 | $6.11 | $6.11 | 83,600 | — | — |
| 2025-09-10 | $6.07 | $6.07 | 39,600 | — | — |
| 2025-09-09 | $6.03 | $6.03 | 49,200 | — | — |
| 2025-09-08 | $6.07 | $6.07 | 66,500 | — | — |
| 2025-09-05 | $6.26 | $6.26 | 30,300 | — | — |
| 2025-09-04 | $6.51 | $6.50 | 42,700 | — | — |
| 2025-09-03 | $6.35 | $6.35 | 58,900 | — | — |
| 2025-09-02 | $6.79 | $6.79 | 31,700 | — | — |
| 2025-08-29 | $6.43 | $6.43 | 18,100 | — | — |
| 2025-08-28 | $6.62 | $6.62 | 21,500 | — | — |
| 2025-08-27 | $6.52 | $6.52 | 56,600 | — | — |
| 2025-08-26 | $6.48 | $6.48 | 41,700 | — | — |
| 2025-08-25 | $6.55 | $6.55 | 45,400 | — | — |
| 2025-08-22 | $7.04 | $7.04 | 57,300 | — | — |
| 2025-08-21 | $6.47 | $6.47 | 58,000 | — | — |
| 2025-08-20 | $6.44 | $6.44 | 34,700 | — | — |
| 2025-08-19 | $6.59 | $6.59 | 81,700 | — | — |
| 2025-08-18 | $6.81 | $6.81 | 73,500 | — | — |
| 2025-08-15 | $7.03 | $7.03 | 78,700 | — | — |
| 2025-08-14 | $6.99 | $6.99 | 84,400 | — | — |
| 2025-08-13 | $7.08 | $7.08 | 125,100 | — | — |
| 2025-08-12 | $6.75 | $6.75 | 114,200 | — | — |
| 2025-08-11 | $6.41 | $6.41 | 261,100 | — | — |
| 2025-08-08 | $6.94 | $6.94 | 220,000 | — | — |
| 2025-08-07 | $9.81 | $9.81 | 54,600 | — | — |
| 2025-08-06 | $10.22 | $10.22 | 27,700 | — | — |
| 2025-08-05 | $9.48 | $9.48 | 15,400 | — | — |
| 2025-08-04 | $9.75 | $9.75 | 41,500 | — | — |
| 2025-08-01 | $9.50 | $9.50 | 41,700 | — | — |
| 2025-07-31 | $10.08 | $10.08 | 23,600 | — | — |
| 2025-07-30 | $10.34 | $10.34 | 18,600 | — | — |
| 2025-07-29 | $9.97 | $9.97 | 44,600 | — | — |
| 2025-07-28 | $10.68 | $10.68 | 37,600 | — | — |
| 2025-07-25 | $11.02 | $11.02 | 16,600 | — | — |
| 2025-07-24 | $11.40 | $11.40 | 24,300 | — | — |
| 2025-07-23 | $11.90 | $11.90 | 41,200 | — | — |
| 2025-07-22 | $11.77 | $11.77 | 79,100 | — | — |
| 2025-07-21 | $10.41 | $10.41 | 80,200 | — | — |
| 2025-07-18 | $10.65 | $10.65 | 136,100 | — | — |
| 2025-07-17 | $11.96 | $11.96 | 53,400 | — | — |
| 2025-07-16 | $11.57 | $11.57 | 59,700 | — | — |
| 2025-07-15 | $11.60 | $11.60 | 26,700 | — | — |
| 2025-07-14 | $11.77 | $11.77 | 31,000 | — | — |
| 2025-07-11 | $12.15 | $12.15 | 83,300 | — | — |
| 2025-07-10 | $11.73 | $11.73 | 97,400 | — | — |
| 2025-07-09 | $11.00 | $11.00 | 57,200 | — | — |
| 2025-07-08 | $10.51 | $10.51 | 30,200 | — | — |
| 2025-07-07 | $10.29 | $10.29 | 29,600 | — | — |
| 2025-07-03 | $10.62 | $10.61 | 34,100 | — | — |
| 2025-07-02 | $10.48 | $10.48 | 25,500 | — | — |
| 2025-07-01 | $10.95 | $10.95 | 118,000 | — | — |
| 2025-06-30 | $10.63 | $10.63 | 98,100 | — | — |
| 2025-06-27 | $10.39 | $10.39 | 64,600 | — | — |
| 2025-06-26 | $10.06 | $10.06 | 38,000 | — | — |
| 2025-06-25 | $9.22 | $9.22 | 154,100 | — | — |
| 2025-06-24 | $9.57 | $9.57 | 56,100 | — | — |
| 2025-06-23 | $9.90 | $9.90 | 122,500 | — | — |
| 2025-06-20 | $10.50 | $10.50 | 73,700 | — | — |
| 2025-06-18 | $11.21 | $11.21 | 85,100 | — | — |
| 2025-06-17 | $10.87 | $10.87 | 88,500 | — | — |
| 2025-06-16 | $11.03 | $11.03 | 88,100 | — | — |
| 2025-06-13 | $10.56 | $10.56 | 126,400 | — | — |
| 2025-06-12 | $11.82 | $11.82 | 170,300 | — | — |
| 2025-06-11 | $10.54 | $10.54 | 222,100 | — | — |
| 2025-06-10 | $12.29 | $12.29 | 501,100 | — | — |
| 2025-06-09 | $10.09 | $10.09 | 257,300 | — | — |
| 2025-06-06 | $8.55 | $8.55 | 87,200 | — | — |
| 2025-06-05 | $8.18 | $8.18 | 51,600 | — | — |
| 2025-06-04 | $7.98 | $7.98 | 67,700 | — | — |
| 2025-06-03 | $7.42 | $7.42 | 52,400 | — | — |
| 2025-06-02 | $6.99 | $6.98 | 16,700 | — | — |
| 2025-05-30 | $7.05 | $7.05 | 18,400 | — | — |
| 2025-05-29 | $7.08 | $7.08 | 21,200 | — | — |
| 2025-05-28 | $7.16 | $7.16 | 41,300 | — | — |
| 2025-05-27 | $7.29 | $7.29 | 69,600 | — | — |
| 2025-05-23 | $6.60 | $6.60 | 15,800 | — | — |
| 2025-05-22 | $6.73 | $6.73 | 34,400 | — | — |
| 2025-05-21 | $6.18 | $6.18 | 48,400 | — | — |
| 2025-05-20 | $6.71 | $6.71 | 28,200 | — | — |
| 2025-05-19 | $6.90 | $6.90 | 39,700 | — | — |
| 2025-05-16 | $6.94 | $6.94 | 60,800 | — | — |
| 2025-05-15 | $6.50 | $6.50 | 31,500 | — | — |
| 2025-05-14 | $6.70 | $6.70 | 94,000 | — | — |
| 2025-05-13 | $5.55 | $5.55 | 38,600 | — | — |
| 2025-05-12 | $5.43 | $5.43 | 27,400 | — | — |
| 2025-05-09 | $5.25 | $5.25 | 12,700 | — | — |
| 2025-05-08 | $5.41 | $5.41 | 27,200 | — | — |
| 2025-05-07 | $5.45 | $5.45 | 21,400 | — | — |
| 2025-05-06 | $5.42 | $5.42 | 26,400 | — | — |
| 2025-05-05 | $5.40 | $5.40 | 43,700 | — | — |
| 2025-05-02 | $5.20 | $5.20 | 19,100 | — | — |
| 2025-05-01 | $5.07 | $5.07 | 12,700 | — | — |
| 2025-04-30 | $5.04 | $5.04 | 17,900 | — | — |
| 2025-04-29 | $4.90 | $4.90 | 8,100 | — | — |
| 2025-04-28 | $5.10 | $5.10 | 31,600 | — | — |
| 2025-04-25 | $5.08 | $5.08 | 25,300 | — | — |
| 2025-04-24 | $5.28 | $5.28 | 13,800 | — | — |
| 2025-04-23 | $5.15 | $5.15 | 28,400 | — | — |
| 2025-04-22 | $4.92 | $4.92 | 12,500 | — | — |
| 2025-04-21 | $4.58 | $4.58 | 22,200 | — | — |
| 2025-04-17 | $4.98 | $4.98 | 20,000 | — | — |
| 2025-04-16 | $4.58 | $4.58 | 21,900 | — | — |
| 2025-04-15 | $4.61 | $4.61 | 20,100 | — | — |
| 2025-04-14 | $4.86 | $4.86 | 69,500 | — | — |
| 2025-04-11 | $4.46 | $4.46 | 100,300 | — | — |
| 2025-04-10 | $4.40 | $4.40 | 50,700 | — | — |
| 2025-04-09 | $5.01 | $5.01 | 194,400 | — | — |
| 2025-04-08 | $4.39 | $4.39 | 140,500 | — | — |
| 2025-04-07 | $4.28 | $4.28 | 216,000 | — | — |
| 2025-04-04 | $5.29 | $5.28 | 113,300 | — | — |
| 2025-04-03 | $5.97 | $5.97 | 128,600 | — | — |
| 2025-04-02 | $6.80 | $6.80 | 48,200 | — | — |
| 2025-04-01 | $6.47 | $6.47 | 39,600 | — | — |
| 2025-03-31 | $6.44 | $6.44 | 75,100 | — | — |
| 2025-03-28 | $6.10 | $6.10 | 29,000 | — | — |
| 2025-03-27 | $6.07 | $6.07 | 21,400 | — | — |
| 2025-03-26 | $6.04 | $6.04 | 25,100 | — | — |
| 2025-03-25 | $6.06 | $6.06 | 42,700 | — | — |
| 2025-03-24 | $5.89 | $5.89 | 91,500 | — | — |
| 2025-03-21 | $5.14 | $5.14 | 48,200 | — | — |
| 2025-03-20 | $5.31 | $5.31 | 22,400 | — | — |
| 2025-03-19 | $5.38 | $5.38 | 26,500 | — | — |
| 2025-03-18 | $5.31 | $5.31 | 38,900 | — | — |
| 2025-03-17 | $5.33 | $5.33 | 34,300 | — | — |
| 2025-03-14 | $5.37 | $5.37 | 50,000 | — | — |
| 2025-03-13 | $5.10 | $5.10 | 94,800 | — | — |
| 2025-03-12 | $5.35 | $5.35 | 196,000 | — | — |
| 2025-03-11 | $6.16 | $6.16 | 87,700 | — | — |
| 2025-03-10 | $6.41 | $6.41 | 48,500 | — | — |
| 2025-03-07 | $6.63 | $6.63 | 17,800 | — | — |
| 2025-03-06 | $6.35 | $6.35 | 36,000 | — | — |
| 2025-03-05 | $6.45 | $6.45 | 30,800 | — | — |
| 2025-03-04 | $6.35 | $6.35 | 57,300 | — | — |
| 2025-03-03 | $6.03 | $6.03 | 89,500 | — | — |
| 2025-02-28 | $6.57 | $6.57 | 24,100 | — | — |
| 2025-02-27 | $6.39 | $6.39 | 23,600 | — | — |
| 2025-02-26 | $6.54 | $6.54 | 74,400 | — | — |
| 2025-02-25 | $6.61 | $6.61 | 45,100 | — | — |
| 2025-02-24 | $6.37 | $6.37 | 76,000 | — | — |
| 2025-02-21 | $6.61 | $6.61 | 82,500 | — | — |
| 2025-02-20 | $6.90 | $6.90 | 49,100 | — | — |
| 2025-02-19 | $6.83 | $6.83 | 33,700 | — | — |
| 2025-02-18 | $7.43 | $7.43 | 45,500 | — | — |
| 2025-02-14 | $7.58 | $7.58 | 47,000 | — | — |
| 2025-02-13 | $7.57 | $7.57 | 68,400 | — | — |
| 2025-02-12 | $7.17 | $7.17 | 29,800 | — | — |
| 2025-02-11 | $7.04 | $7.04 | 24,400 | — | — |
| 2025-02-10 | $6.78 | $6.78 | 28,100 | — | — |
| 2025-02-07 | $6.83 | $6.83 | 40,400 | — | — |
| 2025-02-06 | $7.16 | $7.16 | 53,500 | — | — |
| 2025-02-05 | $7.30 | $7.30 | 145,500 | — | — |
| 2025-02-04 | $6.60 | $6.60 | 45,800 | — | — |
| 2025-02-03 | $6.39 | $6.39 | 28,100 | — | — |
| 2025-01-31 | $6.35 | $6.35 | 54,500 | — | — |
| 2025-01-30 | $6.50 | $6.50 | 59,000 | — | — |
| 2025-01-29 | $6.18 | $6.18 | 25,000 | — | — |
| 2025-01-28 | $6.26 | $6.26 | 27,000 | — | — |
| 2025-01-27 | $6.18 | $6.18 | 34,100 | — | — |
| 2025-01-24 | $6.45 | $6.45 | 57,400 | — | — |
| 2025-01-23 | $6.36 | $6.36 | 59,700 | — | — |
| 2025-01-22 | $6.52 | $6.52 | 59,200 | — | — |
| 2025-01-21 | $6.81 | $6.81 | 35,700 | — | — |
| 2025-01-17 | $6.95 | $6.95 | 16,900 | — | — |
| 2025-01-16 | $6.97 | $6.97 | 19,600 | — | — |
| 2025-01-15 | $6.94 | $6.94 | 79,100 | — | — |
| 2025-01-14 | $6.49 | $6.49 | 41,800 | — | — |
| 2025-01-13 | $6.40 | $6.40 | 126,700 | — | — |
| 2025-01-10 | $6.79 | $6.79 | 37,000 | — | — |
| 2025-01-08 | $6.98 | $6.98 | 34,800 | — | — |
| 2025-01-07 | $7.19 | $7.19 | 44,500 | — | — |
| 2025-01-06 | $7.18 | $7.18 | 71,600 | — | — |
| 2025-01-03 | $7.18 | $7.18 | 48,900 | — | — |
| 2025-01-02 | $6.66 | $6.66 | 63,900 | — | — |