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
- 2021-11-11 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 | $4.66 | $4.66 | 668,200 | — | — |
| 2025-12-30 | $4.75 | $4.75 | 527,300 | — | — |
| 2025-12-29 | $4.78 | $4.78 | 589,300 | — | — |
| 2025-12-26 | $4.84 | $4.84 | 523,600 | — | — |
| 2025-12-24 | $4.80 | $4.80 | 203,800 | — | — |
| 2025-12-23 | $4.78 | $4.78 | 370,500 | — | — |
| 2025-12-22 | $4.85 | $4.85 | 687,900 | — | — |
| 2025-12-19 | $4.82 | $4.82 | 1,101,300 | — | — |
| 2025-12-18 | $4.60 | $4.60 | 2,044,200 | — | — |
| 2025-12-17 | $4.45 | $4.45 | 991,500 | — | — |
| 2025-12-16 | $4.54 | $4.54 | 1,240,300 | — | — |
| 2025-12-15 | $4.58 | $4.58 | 1,271,800 | — | — |
| 2025-12-12 | $4.80 | $4.80 | 511,000 | — | — |
| 2025-12-11 | $4.90 | $4.90 | 636,400 | — | — |
| 2025-12-10 | $5.03 | $5.03 | 824,800 | — | — |
| 2025-12-09 | $5.00 | $5.00 | 964,600 | — | — |
| 2025-12-08 | $5.00 | $5.00 | 638,200 | — | — |
| 2025-12-05 | $4.99 | $4.99 | 725,600 | — | — |
| 2025-12-04 | $4.86 | $4.86 | 542,800 | — | — |
| 2025-12-03 | $4.73 | $4.73 | 644,500 | — | — |
| 2025-12-02 | $4.60 | $4.60 | 532,200 | — | — |
| 2025-12-01 | $4.56 | $4.56 | 644,000 | — | — |
| 2025-11-28 | $4.74 | $4.74 | 680,000 | — | — |
| 2025-11-26 | $4.64 | $4.64 | 626,700 | — | — |
| 2025-11-25 | $4.60 | $4.60 | 682,400 | — | — |
| 2025-11-24 | $4.56 | $4.56 | 1,075,000 | — | — |
| 2025-11-21 | $4.32 | $4.32 | 1,115,400 | — | — |
| 2025-11-20 | $4.33 | $4.33 | 821,200 | — | — |
| 2025-11-19 | $4.43 | $4.43 | 681,100 | — | — |
| 2025-11-18 | $4.55 | $4.55 | 958,000 | — | — |
| 2025-11-17 | $4.55 | $4.55 | 1,237,000 | — | — |
| 2025-11-14 | $4.93 | $4.93 | 607,900 | — | — |
| 2025-11-13 | $5.10 | $5.10 | 1,061,800 | — | — |
| 2025-11-12 | $5.44 | $5.44 | 1,186,500 | — | — |
| 2025-11-11 | $5.63 | $5.63 | 1,039,300 | — | — |
| 2025-11-10 | $5.61 | $5.61 | 1,218,500 | — | — |
| 2025-11-07 | $5.80 | $5.80 | 1,618,200 | — | — |
| 2025-11-06 | $6.18 | $6.18 | 2,654,200 | — | — |
| 2025-11-05 | $9.34 | $9.34 | 617,300 | — | — |
| 2025-11-04 | $9.66 | $9.66 | 651,500 | — | — |
| 2025-11-03 | $10.41 | $10.41 | 462,200 | — | — |
| 2025-10-31 | $10.31 | $10.31 | 301,000 | — | — |
| 2025-10-30 | $10.34 | $10.34 | 359,200 | — | — |
| 2025-10-29 | $10.53 | $10.53 | 555,100 | — | — |
| 2025-10-28 | $10.72 | $10.72 | 510,400 | — | — |
| 2025-10-27 | $10.40 | $10.40 | 372,800 | — | — |
| 2025-10-24 | $10.44 | $10.44 | 416,300 | — | — |
| 2025-10-23 | $10.50 | $10.50 | 798,700 | — | — |
| 2025-10-22 | $9.65 | $9.65 | 477,600 | — | — |
| 2025-10-21 | $9.15 | $9.15 | 258,900 | — | — |
| 2025-10-20 | $9.21 | $9.21 | 271,400 | — | — |
| 2025-10-17 | $9.13 | $9.13 | 369,000 | — | — |
| 2025-10-16 | $9.48 | $9.48 | 343,400 | — | — |
| 2025-10-15 | $9.47 | $9.47 | 440,800 | — | — |
| 2025-10-14 | $9.12 | $9.12 | 454,600 | — | — |
| 2025-10-13 | $9.44 | $9.44 | 510,100 | — | — |
| 2025-10-10 | $9.44 | $9.44 | 552,900 | — | — |
| 2025-10-09 | $9.99 | $9.99 | 383,100 | — | — |
| 2025-10-08 | $10.22 | $10.22 | 777,700 | — | — |
| 2025-10-07 | $9.37 | $9.37 | 449,000 | — | — |
| 2025-10-06 | $9.54 | $9.54 | 429,200 | — | — |
| 2025-10-03 | $9.69 | $9.69 | 461,300 | — | — |
| 2025-10-02 | $9.64 | $9.64 | 683,700 | — | — |
| 2025-10-01 | $9.12 | $9.12 | 495,200 | — | — |
| 2025-09-30 | $9.28 | $9.28 | 652,000 | — | — |
| 2025-09-29 | $9.65 | $9.65 | 495,800 | — | — |
| 2025-09-26 | $9.54 | $9.54 | 554,000 | — | — |
| 2025-09-25 | $9.79 | $9.79 | 1,209,500 | — | — |
| 2025-09-24 | $10.46 | $10.46 | 748,900 | — | — |
| 2025-09-23 | $10.53 | $10.53 | 822,600 | — | — |
| 2025-09-22 | $10.75 | $10.75 | 1,252,900 | — | — |
| 2025-09-19 | $9.99 | $9.99 | 1,889,000 | — | — |
| 2025-09-18 | $9.72 | $9.72 | 534,600 | — | — |
| 2025-09-17 | $9.53 | $9.53 | 541,700 | — | — |
| 2025-09-16 | $9.55 | $9.55 | 480,200 | — | — |
| 2025-09-15 | $9.78 | $9.78 | 786,700 | — | — |
| 2025-09-12 | $9.45 | $9.45 | 915,100 | — | — |
| 2025-09-11 | $9.46 | $9.46 | 1,615,900 | — | — |
| 2025-09-10 | $9.82 | $9.82 | 2,006,900 | — | — |
| 2025-09-09 | $9.22 | $9.22 | 732,700 | — | — |
| 2025-09-08 | $9.14 | $9.14 | 1,089,800 | — | — |
| 2025-09-05 | $8.70 | $8.70 | 529,200 | — | — |
| 2025-09-04 | $8.69 | $8.69 | 625,700 | — | — |
| 2025-09-03 | $8.40 | $8.40 | 809,000 | — | — |
| 2025-09-02 | $8.19 | $8.19 | 702,200 | — | — |
| 2025-08-29 | $8.35 | $8.35 | 528,100 | — | — |
| 2025-08-28 | $8.40 | $8.40 | 527,300 | — | — |
| 2025-08-27 | $8.20 | $8.20 | 596,000 | — | — |
| 2025-08-26 | $8.12 | $8.12 | 344,800 | — | — |
| 2025-08-25 | $8.07 | $8.07 | 623,200 | — | — |
| 2025-08-22 | $8.22 | $8.22 | 977,000 | — | — |
| 2025-08-21 | $7.73 | $7.73 | 542,300 | — | — |
| 2025-08-20 | $7.65 | $7.65 | 570,100 | — | — |
| 2025-08-19 | $7.76 | $7.76 | 700,800 | — | — |
| 2025-08-18 | $7.55 | $7.55 | 455,900 | — | — |
| 2025-08-15 | $7.68 | $7.68 | 415,200 | — | — |
| 2025-08-14 | $7.62 | $7.62 | 672,500 | — | — |
| 2025-08-13 | $7.90 | $7.90 | 806,400 | — | — |
| 2025-08-12 | $7.87 | $7.87 | 1,060,000 | — | — |
| 2025-08-11 | $7.37 | $7.37 | 1,065,000 | — | — |
| 2025-08-08 | $7.14 | $7.14 | 1,964,000 | — | — |
| 2025-08-07 | $6.68 | $6.68 | 1,925,700 | — | — |
| 2025-08-06 | $5.35 | $5.35 | 444,000 | — | — |
| 2025-08-05 | $5.35 | $5.35 | 524,800 | — | — |
| 2025-08-04 | $5.17 | $5.17 | 357,600 | — | — |
| 2025-08-01 | $4.89 | $4.89 | 551,500 | — | — |
| 2025-07-31 | $4.99 | $4.99 | 446,400 | — | — |
| 2025-07-30 | $5.13 | $5.13 | 270,700 | — | — |
| 2025-07-29 | $5.16 | $5.16 | 272,400 | — | — |
| 2025-07-28 | $5.45 | $5.45 | 269,300 | — | — |
| 2025-07-25 | $5.45 | $5.45 | 198,100 | — | — |
| 2025-07-24 | $5.42 | $5.42 | 216,400 | — | — |
| 2025-07-23 | $5.49 | $5.49 | 266,300 | — | — |
| 2025-07-22 | $5.39 | $5.39 | 321,800 | — | — |
| 2025-07-21 | $5.42 | $5.42 | 272,900 | — | — |
| 2025-07-18 | $5.28 | $5.28 | 412,700 | — | — |
| 2025-07-17 | $5.28 | $5.28 | 233,600 | — | — |
| 2025-07-16 | $5.24 | $5.24 | 291,700 | — | — |
| 2025-07-15 | $5.09 | $5.09 | 225,700 | — | — |
| 2025-07-14 | $5.16 | $5.16 | 170,200 | — | — |
| 2025-07-11 | $5.16 | $5.16 | 265,200 | — | — |
| 2025-07-10 | $5.35 | $5.35 | 237,300 | — | — |
| 2025-07-09 | $5.53 | $5.53 | 257,600 | — | — |
| 2025-07-08 | $5.41 | $5.41 | 315,400 | — | — |
| 2025-07-07 | $5.48 | $5.48 | 275,600 | — | — |
| 2025-07-03 | $5.61 | $5.61 | 257,900 | — | — |
| 2025-07-02 | $5.42 | $5.42 | 290,400 | — | — |
| 2025-07-01 | $5.36 | $5.36 | 323,400 | — | — |
| 2025-06-30 | $5.50 | $5.50 | 368,500 | — | — |
| 2025-06-27 | $5.47 | $5.47 | 1,567,400 | — | — |
| 2025-06-26 | $5.47 | $5.47 | 262,700 | — | — |
| 2025-06-25 | $5.35 | $5.35 | 248,800 | — | — |
| 2025-06-24 | $5.44 | $5.44 | 409,600 | — | — |
| 2025-06-23 | $5.11 | $5.11 | 412,900 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 465,600 | — | — |
| 2025-06-18 | $5.08 | $5.08 | 366,700 | — | — |
| 2025-06-17 | $5.14 | $5.14 | 303,500 | — | — |
| 2025-06-16 | $5.11 | $5.11 | 309,500 | — | — |
| 2025-06-13 | $5.04 | $5.04 | 398,900 | — | — |
| 2025-06-12 | $5.27 | $5.27 | 373,900 | — | — |
| 2025-06-11 | $5.43 | $5.43 | 262,000 | — | — |
| 2025-06-10 | $5.59 | $5.59 | 252,100 | — | — |
| 2025-06-09 | $5.63 | $5.63 | 353,100 | — | — |
| 2025-06-06 | $5.68 | $5.68 | 286,500 | — | — |
| 2025-06-05 | $5.80 | $5.80 | 271,400 | — | — |
| 2025-06-04 | $5.82 | $5.82 | 281,900 | — | — |
| 2025-06-03 | $5.92 | $5.92 | 399,900 | — | — |
| 2025-06-02 | $5.69 | $5.69 | 393,600 | — | — |
| 2025-05-30 | $5.70 | $5.70 | 275,100 | — | — |
| 2025-05-29 | $5.65 | $5.65 | 237,900 | — | — |
| 2025-05-28 | $5.85 | $5.85 | 512,800 | — | — |
| 2025-05-27 | $5.95 | $5.95 | 604,900 | — | — |
| 2025-05-23 | $5.63 | $5.63 | 714,800 | — | — |
| 2025-05-22 | $5.98 | $5.98 | 1,636,100 | — | — |
| 2025-05-21 | $5.56 | $5.56 | 1,593,700 | — | — |
| 2025-05-20 | $5.33 | $5.33 | 460,900 | — | — |
| 2025-05-19 | $5.29 | $5.29 | 253,400 | — | — |
| 2025-05-16 | $5.41 | $5.41 | 319,600 | — | — |
| 2025-05-15 | $5.32 | $5.32 | 275,900 | — | — |
| 2025-05-14 | $5.41 | $5.41 | 471,300 | — | — |
| 2025-05-13 | $5.33 | $5.33 | 508,600 | — | — |
| 2025-05-12 | $5.30 | $5.30 | 410,200 | — | — |
| 2025-05-09 | $5.22 | $5.22 | 411,300 | — | — |
| 2025-05-08 | $5.25 | $5.25 | 744,900 | — | — |
| 2025-05-07 | $4.52 | $4.52 | 287,300 | — | — |
| 2025-05-06 | $4.50 | $4.50 | 214,900 | — | — |
| 2025-05-05 | $4.60 | $4.60 | 248,500 | — | — |
| 2025-05-02 | $4.54 | $4.54 | 183,400 | — | — |
| 2025-05-01 | $4.46 | $4.46 | 224,000 | — | — |
| 2025-04-30 | $4.40 | $4.40 | 319,500 | — | — |
| 2025-04-29 | $4.41 | $4.41 | 392,400 | — | — |
| 2025-04-28 | $4.46 | $4.46 | 270,900 | — | — |
| 2025-04-25 | $4.51 | $4.51 | 426,700 | — | — |
| 2025-04-24 | $4.47 | $4.47 | 2,812,700 | — | — |
| 2025-04-23 | $4.57 | $4.57 | 310,100 | — | — |
| 2025-04-22 | $4.47 | $4.47 | 340,800 | — | — |
| 2025-04-21 | $4.40 | $4.40 | 254,100 | — | — |
| 2025-04-17 | $4.69 | $4.69 | 358,800 | — | — |
| 2025-04-16 | $4.69 | $4.69 | 340,500 | — | — |
| 2025-04-15 | $4.65 | $4.65 | 308,900 | — | — |
| 2025-04-14 | $4.53 | $4.53 | 441,700 | — | — |
| 2025-04-11 | $4.56 | $4.56 | 326,800 | — | — |
| 2025-04-10 | $4.51 | $4.51 | 434,400 | — | — |
| 2025-04-09 | $4.74 | $4.74 | 613,700 | — | — |
| 2025-04-08 | $4.26 | $4.26 | 444,100 | — | — |
| 2025-04-07 | $4.42 | $4.42 | 464,800 | — | — |
| 2025-04-04 | $4.51 | $4.51 | 560,000 | — | — |
| 2025-04-03 | $4.73 | $4.73 | 704,900 | — | — |
| 2025-04-02 | $5.02 | $5.02 | 384,100 | — | — |
| 2025-04-01 | $4.93 | $4.93 | 345,700 | — | — |
| 2025-03-31 | $4.83 | $4.83 | 522,600 | — | — |
| 2025-03-28 | $4.97 | $4.97 | 369,500 | — | — |
| 2025-03-27 | $5.20 | $5.20 | 245,400 | — | — |
| 2025-03-26 | $5.23 | $5.23 | 404,900 | — | — |
| 2025-03-25 | $5.52 | $5.52 | 258,600 | — | — |
| 2025-03-24 | $5.53 | $5.53 | 292,400 | — | — |
| 2025-03-21 | $5.40 | $5.40 | 1,368,000 | — | — |
| 2025-03-20 | $5.42 | $5.42 | 244,500 | — | — |
| 2025-03-19 | $5.52 | $5.52 | 274,800 | — | — |
| 2025-03-18 | $5.40 | $5.40 | 374,500 | — | — |
| 2025-03-17 | $5.50 | $5.50 | 492,000 | — | — |
| 2025-03-14 | $5.18 | $5.18 | 268,500 | — | — |
| 2025-03-13 | $4.98 | $4.98 | 309,100 | — | — |
| 2025-03-12 | $5.22 | $5.22 | 371,700 | — | — |
| 2025-03-11 | $5.10 | $5.10 | 688,400 | — | — |
| 2025-03-10 | $4.98 | $4.98 | 761,800 | — | — |
| 2025-03-07 | $5.41 | $5.41 | 534,400 | — | — |
| 2025-03-06 | $5.51 | $5.51 | 811,000 | — | — |
| 2025-03-05 | $6.11 | $6.11 | 361,000 | — | — |
| 2025-03-04 | $6.19 | $6.19 | 773,100 | — | — |
| 2025-03-03 | $6.01 | $6.01 | 686,300 | — | — |
| 2025-02-28 | $6.54 | $6.54 | 715,500 | — | — |
| 2025-02-27 | $6.46 | $6.46 | 766,500 | — | — |
| 2025-02-26 | $6.68 | $6.68 | 794,000 | — | — |
| 2025-02-25 | $6.33 | $6.33 | 817,400 | — | — |
| 2025-02-24 | $7.08 | $7.08 | 1,739,300 | — | — |
| 2025-02-21 | $7.21 | $7.21 | 750,600 | — | — |
| 2025-02-20 | $7.45 | $7.45 | 471,400 | — | — |
| 2025-02-19 | $7.39 | $7.39 | 447,300 | — | — |
| 2025-02-18 | $7.49 | $7.49 | 813,500 | — | — |
| 2025-02-14 | $7.25 | $7.25 | 270,000 | — | — |
| 2025-02-13 | $7.48 | $7.48 | 349,400 | — | — |
| 2025-02-12 | $7.55 | $7.55 | 377,200 | — | — |
| 2025-02-11 | $7.33 | $7.33 | 319,400 | — | — |
| 2025-02-10 | $7.48 | $7.48 | 703,500 | — | — |
| 2025-02-07 | $6.96 | $6.96 | 764,000 | — | — |
| 2025-02-06 | $6.30 | $6.30 | 205,200 | — | — |
| 2025-02-05 | $6.31 | $6.31 | 212,300 | — | — |
| 2025-02-04 | $6.14 | $6.14 | 215,700 | — | — |
| 2025-02-03 | $5.92 | $5.92 | 266,300 | — | — |
| 2025-01-31 | $6.05 | $6.05 | 271,000 | — | — |
| 2025-01-30 | $6.16 | $6.16 | 117,800 | — | — |
| 2025-01-29 | $6.22 | $6.22 | 154,400 | — | — |
| 2025-01-28 | $6.28 | $6.28 | 196,200 | — | — |
| 2025-01-27 | $6.11 | $6.11 | 279,700 | — | — |
| 2025-01-24 | $6.41 | $6.41 | 199,400 | — | — |
| 2025-01-23 | $6.33 | $6.33 | 230,200 | — | — |
| 2025-01-22 | $6.35 | $6.35 | 382,100 | — | — |
| 2025-01-21 | $6.34 | $6.34 | 207,900 | — | — |
| 2025-01-17 | $6.11 | $6.11 | 197,800 | — | — |
| 2025-01-16 | $6.06 | $6.06 | 165,600 | — | — |
| 2025-01-15 | $6.17 | $6.17 | 150,300 | — | — |
| 2025-01-14 | $6.07 | $6.07 | 168,000 | — | — |
| 2025-01-13 | $6.04 | $6.04 | 231,300 | — | — |
| 2025-01-10 | $6.19 | $6.19 | 308,000 | — | — |
| 2025-01-08 | $6.39 | $6.39 | 149,900 | — | — |
| 2025-01-07 | $6.43 | $6.43 | 242,100 | — | — |
| 2025-01-06 | $6.56 | $6.56 | 237,000 | — | — |
| 2025-01-03 | $6.52 | $6.52 | 276,200 | — | — |
| 2025-01-02 | $6.10 | $6.10 | 217,800 | — | — |