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
- 2021-07-27 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 | $5.65 | $5.65 | 688,800 | — | — |
| 2025-12-30 | $5.71 | $5.71 | 579,400 | — | — |
| 2025-12-29 | $5.80 | $5.80 | 432,100 | — | — |
| 2025-12-26 | $6.01 | $6.01 | 304,100 | — | — |
| 2025-12-24 | $6.08 | $6.08 | 345,900 | — | — |
| 2025-12-23 | $5.87 | $5.87 | 606,400 | — | — |
| 2025-12-22 | $5.94 | $5.94 | 933,800 | — | — |
| 2025-12-19 | $5.57 | $5.57 | 1,135,600 | — | — |
| 2025-12-18 | $5.54 | $5.54 | 647,400 | — | — |
| 2025-12-17 | $5.50 | $5.50 | 782,900 | — | — |
| 2025-12-16 | $5.74 | $5.74 | 520,700 | — | — |
| 2025-12-15 | $5.77 | $5.77 | 1,266,000 | — | — |
| 2025-12-12 | $6.35 | $6.35 | 1,414,800 | — | — |
| 2025-12-11 | $6.47 | $6.47 | 3,504,700 | — | — |
| 2025-12-10 | $5.80 | $5.80 | 1,098,500 | — | — |
| 2025-12-09 | $5.66 | $5.66 | 795,800 | — | — |
| 2025-12-08 | $5.45 | $5.45 | 889,300 | — | — |
| 2025-12-05 | $5.33 | $5.33 | 983,500 | — | — |
| 2025-12-04 | $5.26 | $5.26 | 1,382,900 | — | — |
| 2025-12-03 | $5.02 | $5.02 | 1,210,900 | — | — |
| 2025-12-02 | $4.42 | $4.42 | 559,900 | — | — |
| 2025-12-01 | $4.48 | $4.48 | 817,200 | — | — |
| 2025-11-28 | $4.77 | $4.77 | 478,100 | — | — |
| 2025-11-26 | $4.62 | $4.62 | 969,800 | — | — |
| 2025-11-25 | $4.47 | $4.47 | 652,800 | — | — |
| 2025-11-24 | $4.53 | $4.53 | 616,100 | — | — |
| 2025-11-21 | $4.55 | $4.55 | 745,400 | — | — |
| 2025-11-20 | $4.42 | $4.42 | 803,200 | — | — |
| 2025-11-19 | $4.42 | $4.42 | 518,700 | — | — |
| 2025-11-18 | $4.62 | $4.62 | 722,400 | — | — |
| 2025-11-17 | $4.73 | $4.73 | 803,100 | — | — |
| 2025-11-14 | $4.64 | $4.64 | 554,100 | — | — |
| 2025-11-13 | $4.61 | $4.61 | 1,436,100 | — | — |
| 2025-11-12 | $4.92 | $4.92 | 682,500 | — | — |
| 2025-11-11 | $5.02 | $5.02 | 569,200 | — | — |
| 2025-11-10 | $5.07 | $5.07 | 486,800 | — | — |
| 2025-11-07 | $5.04 | $5.04 | 586,200 | — | — |
| 2025-11-06 | $4.94 | $4.94 | 443,600 | — | — |
| 2025-11-05 | $5.09 | $5.09 | 499,800 | — | — |
| 2025-11-04 | $5.13 | $5.13 | 579,100 | — | — |
| 2025-11-03 | $5.22 | $5.22 | 518,500 | — | — |
| 2025-10-31 | $5.38 | $5.38 | 837,400 | — | — |
| 2025-10-30 | $5.58 | $5.58 | 913,800 | — | — |
| 2025-10-29 | $5.49 | $5.49 | 546,600 | — | — |
| 2025-10-28 | $5.60 | $5.60 | 803,800 | — | — |
| 2025-10-27 | $5.40 | $5.40 | 422,700 | — | — |
| 2025-10-24 | $5.40 | $5.40 | 574,200 | — | — |
| 2025-10-23 | $5.31 | $5.31 | 538,300 | — | — |
| 2025-10-22 | $5.26 | $5.26 | 872,400 | — | — |
| 2025-10-21 | $5.49 | $5.49 | 477,200 | — | — |
| 2025-10-20 | $5.54 | $5.54 | 657,300 | — | — |
| 2025-10-17 | $5.33 | $5.33 | 726,000 | — | — |
| 2025-10-16 | $5.42 | $5.42 | 1,246,000 | — | — |
| 2025-10-15 | $5.98 | $5.98 | 962,300 | — | — |
| 2025-10-14 | $5.78 | $5.78 | 1,894,100 | — | — |
| 2025-10-13 | $6.47 | $6.47 | 685,100 | — | — |
| 2025-10-10 | $6.19 | $6.19 | 942,000 | — | — |
| 2025-10-09 | $6.55 | $6.55 | 912,900 | — | — |
| 2025-10-08 | $6.30 | $6.30 | 1,984,400 | — | — |
| 2025-10-07 | $5.63 | $5.63 | 581,200 | — | — |
| 2025-10-06 | $5.47 | $5.47 | 558,900 | — | — |
| 2025-10-03 | $5.56 | $5.56 | 534,400 | — | — |
| 2025-10-02 | $5.41 | $5.41 | 807,300 | — | — |
| 2025-10-01 | $5.54 | $5.54 | 863,100 | — | — |
| 2025-09-30 | $5.10 | $5.10 | 735,000 | — | — |
| 2025-09-29 | $5.40 | $5.40 | 980,500 | — | — |
| 2025-09-26 | $5.54 | $5.54 | 729,000 | — | — |
| 2025-09-25 | $5.27 | $5.27 | 638,400 | — | — |
| 2025-09-24 | $5.43 | $5.43 | 624,700 | — | — |
| 2025-09-23 | $5.29 | $5.29 | 952,000 | — | — |
| 2025-09-22 | $5.23 | $5.23 | 869,800 | — | — |
| 2025-09-19 | $4.81 | $4.81 | 930,700 | — | — |
| 2025-09-18 | $4.94 | $4.94 | 725,800 | — | — |
| 2025-09-17 | $4.84 | $4.84 | 777,900 | — | — |
| 2025-09-16 | $4.85 | $4.85 | 406,700 | — | — |
| 2025-09-15 | $4.85 | $4.85 | 789,000 | — | — |
| 2025-09-12 | $4.79 | $4.79 | 787,000 | — | — |
| 2025-09-11 | $4.92 | $4.92 | 472,100 | — | — |
| 2025-09-10 | $4.85 | $4.85 | 739,200 | — | — |
| 2025-09-09 | $4.97 | $4.97 | 1,070,700 | — | — |
| 2025-09-08 | $5.10 | $5.10 | 688,200 | — | — |
| 2025-09-05 | $5.00 | $5.00 | 941,000 | — | — |
| 2025-09-04 | $4.90 | $4.90 | 925,000 | — | — |
| 2025-09-03 | $5.11 | $5.10 | 2,408,600 | — | — |
| 2025-09-02 | $5.86 | $5.86 | 444,000 | — | — |
| 2025-08-29 | $5.79 | $5.79 | 328,800 | — | — |
| 2025-08-28 | $5.82 | $5.82 | 588,500 | — | — |
| 2025-08-27 | $5.91 | $5.91 | 365,700 | — | — |
| 2025-08-26 | $5.96 | $5.96 | 314,500 | — | — |
| 2025-08-25 | $5.71 | $5.71 | 402,400 | — | — |
| 2025-08-22 | $5.95 | $5.95 | 681,700 | — | — |
| 2025-08-21 | $5.79 | $5.79 | 400,500 | — | — |
| 2025-08-20 | $5.56 | $5.56 | 739,500 | — | — |
| 2025-08-19 | $5.56 | $5.56 | 912,100 | — | — |
| 2025-08-18 | $5.96 | $5.96 | 566,800 | — | — |
| 2025-08-15 | $6.09 | $6.09 | 768,900 | — | — |
| 2025-08-14 | $6.04 | $6.04 | 1,133,100 | — | — |
| 2025-08-13 | $6.40 | $6.40 | 862,600 | — | — |
| 2025-08-12 | $6.35 | $6.35 | 501,600 | — | — |
| 2025-08-11 | $6.21 | $6.21 | 588,000 | — | — |
| 2025-08-08 | $6.02 | $6.02 | 476,100 | — | — |
| 2025-08-07 | $5.84 | $5.84 | 534,700 | — | — |
| 2025-08-06 | $5.96 | $5.96 | 640,900 | — | — |
| 2025-08-05 | $6.17 | $6.17 | 480,300 | — | — |
| 2025-08-04 | $6.31 | $6.31 | 417,500 | — | — |
| 2025-08-01 | $6.29 | $6.29 | 592,000 | — | — |
| 2025-07-31 | $6.45 | $6.45 | 582,100 | — | — |
| 2025-07-30 | $6.57 | $6.57 | 641,500 | — | — |
| 2025-07-29 | $6.57 | $6.57 | 841,400 | — | — |
| 2025-07-28 | $6.86 | $6.86 | 672,300 | — | — |
| 2025-07-25 | $7.02 | $7.02 | 598,900 | — | — |
| 2025-07-24 | $7.00 | $7.00 | 971,500 | — | — |
| 2025-07-23 | $6.96 | $6.96 | 977,100 | — | — |
| 2025-07-22 | $6.67 | $6.67 | 1,049,100 | — | — |
| 2025-07-21 | $6.57 | $6.57 | 745,100 | — | — |
| 2025-07-18 | $6.74 | $6.74 | 714,500 | — | — |
| 2025-07-17 | $6.92 | $6.92 | 1,284,100 | — | — |
| 2025-07-16 | $6.85 | $6.85 | 1,525,900 | — | — |
| 2025-07-15 | $6.25 | $6.25 | 1,572,500 | — | — |
| 2025-07-14 | $6.43 | $6.43 | 1,136,100 | — | — |
| 2025-07-11 | $5.81 | $5.81 | 787,300 | — | — |
| 2025-07-10 | $6.15 | $6.15 | 1,133,000 | — | — |
| 2025-07-09 | $6.09 | $6.09 | 3,078,700 | — | — |
| 2025-07-08 | $5.24 | $5.24 | 706,200 | — | — |
| 2025-07-07 | $4.99 | $4.99 | 549,300 | — | — |
| 2025-07-03 | $5.10 | $5.10 | 619,100 | — | — |
| 2025-07-02 | $4.99 | $4.99 | 913,800 | — | — |
| 2025-07-01 | $4.85 | $4.85 | 804,300 | — | — |
| 2025-06-30 | $5.06 | $5.06 | 1,036,500 | — | — |
| 2025-06-27 | $4.90 | $4.90 | 2,297,900 | — | — |
| 2025-06-26 | $5.03 | $5.03 | 907,100 | — | — |
| 2025-06-25 | $4.85 | $4.85 | 898,800 | — | — |
| 2025-06-24 | $4.85 | $4.85 | 857,600 | — | — |
| 2025-06-23 | $4.67 | $4.67 | 977,800 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 1,079,600 | — | — |
| 2025-06-18 | $4.92 | $4.92 | 874,800 | — | — |
| 2025-06-17 | $4.94 | $4.94 | 792,400 | — | — |
| 2025-06-16 | $5.16 | $5.16 | 731,300 | — | — |
| 2025-06-13 | $5.13 | $5.13 | 726,700 | — | — |
| 2025-06-12 | $5.36 | $5.36 | 684,800 | — | — |
| 2025-06-11 | $5.46 | $5.46 | 828,500 | — | — |
| 2025-06-10 | $5.85 | $5.85 | 500,500 | — | — |
| 2025-06-09 | $5.86 | $5.86 | 710,800 | — | — |
| 2025-06-06 | $6.04 | $6.04 | 1,144,800 | — | — |
| 2025-06-05 | $5.55 | $5.55 | 1,090,000 | — | — |
| 2025-06-04 | $5.60 | $5.60 | 880,900 | — | — |
| 2025-06-03 | $5.75 | $5.75 | 995,500 | — | — |
| 2025-06-02 | $5.59 | $5.59 | 616,200 | — | — |
| 2025-05-30 | $5.45 | $5.45 | 1,103,300 | — | — |
| 2025-05-29 | $5.85 | $5.85 | 824,900 | — | — |
| 2025-05-28 | $5.94 | $5.94 | 2,298,000 | — | — |
| 2025-05-27 | $5.60 | $5.60 | 637,100 | — | — |
| 2025-05-23 | $5.43 | $5.43 | 690,800 | — | — |
| 2025-05-22 | $5.42 | $5.42 | 797,800 | — | — |
| 2025-05-21 | $5.47 | $5.47 | 1,088,400 | — | — |
| 2025-05-20 | $5.91 | $5.91 | 1,332,100 | — | — |
| 2025-05-19 | $5.70 | $5.70 | 1,269,200 | — | — |
| 2025-05-16 | $5.35 | $5.35 | 1,133,000 | — | — |
| 2025-05-15 | $5.11 | $5.11 | 573,800 | — | — |
| 2025-05-14 | $5.34 | $5.34 | 1,059,900 | — | — |
| 2025-05-13 | $5.40 | $5.40 | 1,205,800 | — | — |
| 2025-05-12 | $5.01 | $5.01 | 746,900 | — | — |
| 2025-05-09 | $4.81 | $4.81 | 450,700 | — | — |
| 2025-05-08 | $4.76 | $4.76 | 702,300 | — | — |
| 2025-05-07 | $4.54 | $4.54 | 752,400 | — | — |
| 2025-05-06 | $4.59 | $4.59 | 986,900 | — | — |
| 2025-05-05 | $4.98 | $4.98 | 1,005,200 | — | — |
| 2025-05-02 | $5.28 | $5.28 | 1,160,800 | — | — |
| 2025-05-01 | $4.89 | $4.89 | 877,000 | — | — |
| 2025-04-30 | $4.91 | $4.91 | 666,100 | — | — |
| 2025-04-29 | $4.84 | $4.84 | 398,400 | — | — |
| 2025-04-28 | $4.97 | $4.97 | 942,600 | — | — |
| 2025-04-25 | $4.98 | $4.98 | 903,800 | — | — |
| 2025-04-24 | $5.00 | $5.00 | 2,134,800 | — | — |
| 2025-04-23 | $4.76 | $4.76 | 2,096,500 | — | — |
| 2025-04-22 | $4.74 | $4.74 | 527,800 | — | — |
| 2025-04-21 | $4.51 | $4.51 | 385,300 | — | — |
| 2025-04-17 | $4.57 | $4.57 | 534,500 | — | — |
| 2025-04-16 | $4.53 | $4.53 | 616,200 | — | — |
| 2025-04-15 | $4.95 | $4.95 | 598,500 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 777,300 | — | — |
| 2025-04-11 | $4.97 | $4.97 | 550,600 | — | — |
| 2025-04-10 | $4.77 | $4.77 | 675,600 | — | — |
| 2025-04-09 | $5.10 | $5.10 | 1,637,000 | — | — |
| 2025-04-08 | $4.40 | $4.40 | 1,084,600 | — | — |
| 2025-04-07 | $4.84 | $4.84 | 845,700 | — | — |
| 2025-04-04 | $4.82 | $4.82 | 1,225,000 | — | — |
| 2025-04-03 | $5.25 | $5.25 | 823,800 | — | — |
| 2025-04-02 | $5.31 | $5.31 | 1,404,400 | — | — |
| 2025-04-01 | $5.57 | $5.57 | 955,400 | — | — |
| 2025-03-31 | $5.65 | $5.65 | 1,277,900 | — | — |
| 2025-03-28 | $5.95 | $5.95 | 2,082,000 | — | — |
| 2025-03-27 | $6.95 | $6.95 | 2,467,600 | — | — |
| 2025-03-26 | $7.50 | $7.50 | 987,100 | — | — |
| 2025-03-25 | $8.22 | $8.22 | 551,200 | — | — |
| 2025-03-24 | $8.66 | $8.66 | 931,600 | — | — |
| 2025-03-21 | $8.06 | $8.06 | 2,515,000 | — | — |
| 2025-03-20 | $8.25 | $8.25 | 1,081,000 | — | — |
| 2025-03-19 | $8.90 | $8.90 | 778,300 | — | — |
| 2025-03-18 | $8.82 | $8.82 | 745,100 | — | — |
| 2025-03-17 | $8.83 | $8.83 | 727,700 | — | — |
| 2025-03-14 | $8.75 | $8.75 | 1,022,600 | — | — |
| 2025-03-13 | $7.94 | $7.94 | 460,200 | — | — |
| 2025-03-12 | $8.09 | $8.09 | 904,000 | — | — |
| 2025-03-11 | $8.01 | $8.01 | 665,100 | — | — |
| 2025-03-10 | $8.20 | $8.20 | 710,000 | — | — |
| 2025-03-07 | $8.26 | $8.26 | 638,400 | — | — |
| 2025-03-06 | $7.85 | $7.85 | 500,400 | — | — |
| 2025-03-05 | $8.14 | $8.14 | 797,500 | — | — |
| 2025-03-04 | $7.88 | $7.88 | 1,323,800 | — | — |
| 2025-03-03 | $7.91 | $7.91 | 1,157,300 | — | — |
| 2025-02-28 | $8.98 | $8.98 | 695,400 | — | — |
| 2025-02-27 | $8.60 | $8.60 | 901,600 | — | — |
| 2025-02-26 | $8.47 | $8.47 | 1,336,100 | — | — |
| 2025-02-25 | $8.39 | $8.39 | 3,532,600 | — | — |
| 2025-02-24 | $10.96 | $10.96 | 1,318,600 | — | — |
| 2025-02-21 | $11.63 | $11.63 | 1,624,600 | — | — |
| 2025-02-20 | $12.21 | $12.21 | 5,068,000 | — | — |
| 2025-02-19 | $10.47 | $10.47 | 2,456,800 | — | — |
| 2025-02-18 | $9.52 | $9.52 | 1,696,700 | — | — |
| 2025-02-14 | $9.05 | $9.05 | 802,500 | — | — |
| 2025-02-13 | $8.82 | $8.82 | 730,500 | — | — |
| 2025-02-12 | $8.55 | $8.55 | 711,700 | — | — |
| 2025-02-11 | $8.29 | $8.29 | 673,700 | — | — |
| 2025-02-10 | $8.67 | $8.67 | 814,300 | — | — |
| 2025-02-07 | $8.66 | $8.66 | 1,570,500 | — | — |
| 2025-02-06 | $7.80 | $7.80 | 536,700 | — | — |
| 2025-02-05 | $8.03 | $8.03 | 1,146,800 | — | — |
| 2025-02-04 | $7.81 | $7.81 | 979,100 | — | — |
| 2025-02-03 | $7.15 | $7.15 | 713,600 | — | — |
| 2025-01-31 | $7.07 | $7.07 | 643,200 | — | — |
| 2025-01-30 | $6.96 | $6.96 | 661,900 | — | — |
| 2025-01-29 | $6.64 | $6.64 | 896,400 | — | — |
| 2025-01-28 | $6.70 | $6.70 | 744,700 | — | — |
| 2025-01-27 | $6.48 | $6.48 | 722,400 | — | — |
| 2025-01-24 | $6.89 | $6.89 | 637,700 | — | — |
| 2025-01-23 | $7.06 | $7.06 | 950,300 | — | — |
| 2025-01-22 | $6.84 | $6.84 | 823,600 | — | — |
| 2025-01-21 | $6.61 | $6.60 | 1,006,100 | — | — |
| 2025-01-17 | $6.67 | $6.67 | 1,912,100 | — | — |
| 2025-01-16 | $7.69 | $7.69 | 1,225,400 | — | — |
| 2025-01-15 | $8.00 | $8.00 | 4,384,400 | — | — |
| 2025-01-14 | $7.84 | $7.84 | 942,100 | — | — |
| 2025-01-13 | $7.77 | $7.77 | 1,781,400 | — | — |
| 2025-01-10 | $8.18 | $8.18 | 1,005,800 | — | — |
| 2025-01-08 | $8.73 | $8.73 | 1,496,600 | — | — |
| 2025-01-07 | $8.35 | $8.35 | 727,900 | — | — |
| 2025-01-06 | $8.70 | $8.70 | 1,385,500 | — | — |
| 2025-01-03 | $9.22 | $9.22 | 1,977,300 | — | — |
| 2025-01-02 | $8.99 | $8.99 | 1,690,600 | — | — |