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
- 2021-12-08 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 | $4.34 | $4.34 | 115,400 | — | — |
| 2025-12-30 | $4.20 | $4.20 | 192,000 | — | — |
| 2025-12-29 | $4.08 | $4.08 | 75,300 | — | — |
| 2025-12-26 | $4.18 | $4.18 | 155,500 | — | — |
| 2025-12-24 | $4.04 | $4.04 | 56,500 | — | — |
| 2025-12-23 | $4.06 | $4.06 | 100,200 | — | — |
| 2025-12-22 | $4.18 | $4.18 | 148,400 | — | — |
| 2025-12-19 | $3.97 | $3.97 | 128,900 | — | — |
| 2025-12-18 | $3.86 | $3.86 | 115,600 | — | — |
| 2025-12-17 | $3.82 | $3.82 | 101,100 | — | — |
| 2025-12-16 | $3.87 | $3.87 | 141,500 | — | — |
| 2025-12-15 | $4.15 | $4.15 | 249,000 | — | — |
| 2025-12-12 | $4.44 | $4.44 | 215,100 | — | — |
| 2025-12-11 | $4.18 | $4.18 | 209,900 | — | — |
| 2025-12-10 | $3.95 | $3.95 | 89,000 | — | — |
| 2025-12-09 | $3.91 | $3.91 | 115,100 | — | — |
| 2025-12-08 | $3.92 | $3.92 | 93,900 | — | — |
| 2025-12-05 | $3.99 | $3.99 | 118,100 | — | — |
| 2025-12-04 | $3.94 | $3.94 | 138,200 | — | — |
| 2025-12-03 | $3.95 | $3.95 | 85,000 | — | — |
| 2025-12-02 | $3.89 | $3.89 | 112,200 | — | — |
| 2025-12-01 | $3.62 | $3.62 | 53,900 | — | — |
| 2025-11-28 | $3.73 | $3.73 | 152,800 | — | — |
| 2025-11-26 | $3.67 | $3.67 | 87,200 | — | — |
| 2025-11-25 | $3.69 | $3.69 | 139,700 | — | — |
| 2025-11-24 | $3.53 | $3.53 | 70,700 | — | — |
| 2025-11-21 | $3.53 | $3.53 | 100,500 | — | — |
| 2025-11-20 | $3.46 | $3.46 | 59,300 | — | — |
| 2025-11-19 | $3.42 | $3.42 | 44,800 | — | — |
| 2025-11-18 | $3.38 | $3.38 | 94,200 | — | — |
| 2025-11-17 | $3.33 | $3.33 | 242,200 | — | — |
| 2025-11-14 | $3.49 | $3.49 | 225,300 | — | — |
| 2025-11-13 | $3.33 | $3.33 | 381,900 | — | — |
| 2025-11-12 | $3.80 | $3.80 | 168,800 | — | — |
| 2025-11-11 | $3.67 | $3.67 | 48,200 | — | — |
| 2025-11-10 | $3.63 | $3.63 | 198,500 | — | — |
| 2025-11-07 | $3.73 | $3.73 | 55,500 | — | — |
| 2025-11-06 | $3.68 | $3.68 | 34,800 | — | — |
| 2025-11-05 | $3.82 | $3.82 | 245,400 | — | — |
| 2025-11-04 | $3.70 | $3.70 | 66,000 | — | — |
| 2025-11-03 | $3.80 | $3.80 | 181,900 | — | — |
| 2025-10-31 | $3.79 | $3.79 | 173,500 | — | — |
| 2025-10-30 | $3.61 | $3.61 | 119,500 | — | — |
| 2025-10-29 | $3.56 | $3.56 | 117,600 | — | — |
| 2025-10-28 | $3.64 | $3.64 | 667,400 | — | — |
| 2025-10-27 | $3.76 | $3.76 | 180,300 | — | — |
| 2025-10-24 | $3.86 | $3.86 | 372,600 | — | — |
| 2025-10-23 | $3.58 | $3.58 | 350,600 | — | — |
| 2025-10-22 | $3.65 | $3.65 | 238,900 | — | — |
| 2025-10-21 | $3.85 | $3.85 | 120,200 | — | — |
| 2025-10-20 | $3.81 | $3.81 | 146,700 | — | — |
| 2025-10-17 | $3.70 | $3.70 | 187,100 | — | — |
| 2025-10-16 | $3.80 | $3.80 | 397,500 | — | — |
| 2025-10-15 | $4.00 | $4.00 | 567,500 | — | — |
| 2025-10-14 | $4.15 | $4.15 | 664,300 | — | — |
| 2025-10-13 | $4.05 | $4.05 | 79,400 | — | — |
| 2025-10-10 | $4.11 | $4.11 | 175,900 | — | — |
| 2025-10-09 | $4.35 | $4.35 | 144,700 | — | — |
| 2025-10-08 | $4.21 | $4.21 | 179,800 | — | — |
| 2025-10-07 | $4.15 | $4.15 | 146,000 | — | — |
| 2025-10-06 | $4.09 | $4.09 | 164,400 | — | — |
| 2025-10-03 | $4.18 | $4.18 | 131,500 | — | — |
| 2025-10-02 | $4.06 | $4.06 | 129,800 | — | — |
| 2025-10-01 | $4.19 | $4.19 | 139,800 | — | — |
| 2025-09-30 | $3.92 | $3.92 | 100,100 | — | — |
| 2025-09-29 | $3.89 | $3.89 | 103,700 | — | — |
| 2025-09-26 | $3.81 | $3.81 | 92,700 | — | — |
| 2025-09-25 | $3.79 | $3.79 | 60,100 | — | — |
| 2025-09-24 | $3.83 | $3.83 | 227,300 | — | — |
| 2025-09-23 | $3.65 | $3.65 | 123,000 | — | — |
| 2025-09-22 | $3.82 | $3.82 | 231,600 | — | — |
| 2025-09-19 | $3.54 | $3.54 | 244,000 | — | — |
| 2025-09-18 | $3.52 | $3.52 | 295,500 | — | — |
| 2025-09-17 | $3.70 | $3.70 | 488,900 | — | — |
| 2025-09-16 | $3.93 | $3.93 | 65,100 | — | — |
| 2025-09-15 | $3.91 | $3.91 | 61,000 | — | — |
| 2025-09-12 | $3.95 | $3.95 | 78,700 | — | — |
| 2025-09-11 | $3.93 | $3.93 | 152,300 | — | — |
| 2025-09-10 | $3.84 | $3.84 | 110,800 | — | — |
| 2025-09-09 | $3.86 | $3.86 | 89,000 | — | — |
| 2025-09-08 | $3.75 | $3.75 | 96,100 | — | — |
| 2025-09-05 | $3.90 | $3.90 | 147,100 | — | — |
| 2025-09-04 | $3.79 | $3.79 | 72,700 | — | — |
| 2025-09-03 | $3.70 | $3.70 | 176,500 | — | — |
| 2025-09-02 | $3.73 | $3.73 | 173,700 | — | — |
| 2025-08-29 | $3.99 | $3.99 | 79,600 | — | — |
| 2025-08-28 | $3.94 | $3.94 | 240,500 | — | — |
| 2025-08-27 | $4.18 | $4.18 | 77,200 | — | — |
| 2025-08-26 | $4.30 | $4.30 | 144,000 | — | — |
| 2025-08-25 | $4.21 | $4.21 | 106,000 | — | — |
| 2025-08-22 | $4.19 | $4.19 | 133,700 | — | — |
| 2025-08-21 | $3.99 | $3.99 | 137,700 | — | — |
| 2025-08-20 | $3.90 | $3.90 | 77,000 | — | — |
| 2025-08-19 | $3.76 | $3.76 | 175,900 | — | — |
| 2025-08-18 | $4.16 | $4.16 | 65,700 | — | — |
| 2025-08-15 | $4.04 | $4.04 | 115,800 | — | — |
| 2025-08-14 | $4.13 | $4.13 | 369,300 | — | — |
| 2025-08-13 | $3.68 | $3.68 | 473,200 | — | — |
| 2025-08-12 | $4.09 | $4.09 | 167,600 | — | — |
| 2025-08-11 | $4.05 | $4.05 | 92,500 | — | — |
| 2025-08-08 | $4.17 | $4.17 | 162,100 | — | — |
| 2025-08-07 | $4.21 | $4.21 | 121,000 | — | — |
| 2025-08-06 | $4.52 | $4.52 | 409,000 | — | — |
| 2025-08-05 | $5.42 | $5.42 | 62,300 | — | — |
| 2025-08-04 | $5.61 | $5.61 | 163,000 | — | — |
| 2025-08-01 | $5.10 | $5.10 | 64,100 | — | — |
| 2025-07-31 | $5.18 | $5.18 | 60,900 | — | — |
| 2025-07-30 | $5.19 | $5.19 | 94,800 | — | — |
| 2025-07-29 | $5.16 | $5.16 | 258,600 | — | — |
| 2025-07-28 | $5.22 | $5.22 | 55,000 | — | — |
| 2025-07-25 | $5.50 | $5.50 | 57,800 | — | — |
| 2025-07-24 | $5.37 | $5.37 | 112,300 | — | — |
| 2025-07-23 | $5.57 | $5.57 | 114,100 | — | — |
| 2025-07-22 | $5.73 | $5.73 | 241,300 | — | — |
| 2025-07-21 | $5.66 | $5.66 | 272,900 | — | — |
| 2025-07-18 | $5.17 | $5.17 | 154,600 | — | — |
| 2025-07-17 | $4.81 | $4.81 | 120,700 | — | — |
| 2025-07-16 | $4.72 | $4.72 | 98,000 | — | — |
| 2025-07-15 | $4.52 | $4.52 | 82,000 | — | — |
| 2025-07-14 | $4.73 | $4.73 | 187,200 | — | — |
| 2025-07-11 | $4.35 | $4.35 | 81,500 | — | — |
| 2025-07-10 | $4.43 | $4.43 | 32,900 | — | — |
| 2025-07-09 | $4.53 | $4.53 | 75,400 | — | — |
| 2025-07-08 | $4.51 | $4.51 | 103,200 | — | — |
| 2025-07-07 | $4.42 | $4.42 | 115,300 | — | — |
| 2025-07-03 | $4.28 | $4.28 | 40,400 | — | — |
| 2025-07-02 | $4.34 | $4.34 | 51,900 | — | — |
| 2025-07-01 | $4.14 | $4.14 | 59,200 | — | — |
| 2025-06-30 | $4.07 | $4.07 | 47,400 | — | — |
| 2025-06-27 | $4.05 | $4.05 | 48,600 | — | — |
| 2025-06-26 | $4.10 | $4.10 | 97,900 | — | — |
| 2025-06-25 | $4.11 | $4.11 | 78,600 | — | — |
| 2025-06-24 | $4.08 | $4.08 | 86,300 | — | — |
| 2025-06-23 | $4.04 | $4.04 | 161,900 | — | — |
| 2025-06-20 | $4.14 | $4.14 | 152,400 | — | — |
| 2025-06-18 | $4.45 | $4.45 | 147,600 | — | — |
| 2025-06-17 | $4.45 | $4.45 | 102,900 | — | — |
| 2025-06-16 | $4.51 | $4.51 | 155,100 | — | — |
| 2025-06-13 | $4.20 | $4.20 | 66,700 | — | — |
| 2025-06-12 | $4.40 | $4.40 | 183,600 | — | — |
| 2025-06-11 | $4.63 | $4.63 | 147,100 | — | — |
| 2025-06-10 | $4.95 | $4.95 | 282,400 | — | — |
| 2025-06-09 | $4.54 | $4.54 | 75,600 | — | — |
| 2025-06-06 | $4.36 | $4.36 | 80,500 | — | — |
| 2025-06-05 | $4.25 | $4.25 | 60,300 | — | — |
| 2025-06-04 | $4.24 | $4.24 | 85,200 | — | — |
| 2025-06-03 | $3.98 | $3.98 | 63,600 | — | — |
| 2025-06-02 | $3.98 | $3.98 | 108,700 | — | — |
| 2025-05-30 | $3.92 | $3.92 | 91,500 | — | — |
| 2025-05-29 | $3.99 | $3.99 | 101,400 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 286,400 | — | — |
| 2025-05-27 | $3.67 | $3.67 | 147,900 | — | — |
| 2025-05-23 | $3.66 | $3.66 | 162,100 | — | — |
| 2025-05-22 | $3.53 | $3.53 | 201,900 | — | — |
| 2025-05-21 | $3.33 | $3.33 | 286,100 | — | — |
| 2025-05-20 | $3.62 | $3.62 | 2,111,400 | — | — |
| 2025-05-19 | $3.81 | $3.81 | 59,300 | — | — |
| 2025-05-16 | $3.82 | $3.82 | 111,000 | — | — |
| 2025-05-15 | $3.87 | $3.87 | 147,400 | — | — |
| 2025-05-14 | $4.25 | $4.25 | 526,600 | — | — |
| 2025-05-13 | $3.91 | $3.91 | 171,300 | — | — |
| 2025-05-12 | $3.98 | $3.98 | 42,200 | — | — |
| 2025-05-09 | $4.01 | $4.01 | 171,300 | — | — |
| 2025-05-08 | $4.09 | $4.09 | 52,500 | — | — |
| 2025-05-07 | $3.94 | $3.94 | 97,800 | — | — |
| 2025-05-06 | $4.05 | $4.05 | 173,400 | — | — |
| 2025-05-05 | $4.08 | $4.08 | 54,100 | — | — |
| 2025-05-02 | $4.32 | $4.32 | 39,100 | — | — |
| 2025-05-01 | $4.30 | $4.30 | 28,200 | — | — |
| 2025-04-30 | $4.21 | $4.21 | 124,400 | — | — |
| 2025-04-29 | $4.18 | $4.18 | 256,700 | — | — |
| 2025-04-28 | $4.35 | $4.35 | 111,000 | — | — |
| 2025-04-25 | $4.30 | $4.30 | 115,500 | — | — |
| 2025-04-24 | $4.34 | $4.34 | 78,900 | — | — |
| 2025-04-23 | $4.25 | $4.25 | 104,600 | — | — |
| 2025-04-22 | $4.16 | $4.16 | 139,700 | — | — |
| 2025-04-21 | $4.07 | $4.07 | 93,500 | — | — |
| 2025-04-17 | $4.24 | $4.24 | 61,100 | — | — |
| 2025-04-16 | $4.18 | $4.18 | 77,900 | — | — |
| 2025-04-15 | $4.33 | $4.33 | 135,100 | — | — |
| 2025-04-14 | $4.02 | $4.02 | 38,000 | — | — |
| 2025-04-11 | $3.80 | $3.80 | 72,000 | — | — |
| 2025-04-10 | $3.66 | $3.66 | 65,600 | — | — |
| 2025-04-09 | $3.68 | $3.68 | 194,000 | — | — |
| 2025-04-08 | $3.61 | $3.61 | 59,800 | — | — |
| 2025-04-07 | $3.74 | $3.74 | 64,200 | — | — |
| 2025-04-04 | $3.78 | $3.78 | 124,900 | — | — |
| 2025-04-03 | $4.11 | $4.11 | 125,600 | — | — |
| 2025-04-02 | $4.16 | $4.16 | 58,100 | — | — |
| 2025-04-01 | $4.25 | $4.25 | 107,400 | — | — |
| 2025-03-31 | $4.30 | $4.30 | 72,200 | — | — |
| 2025-03-28 | $4.35 | $4.35 | 96,900 | — | — |
| 2025-03-27 | $4.35 | $4.35 | 200,400 | — | — |
| 2025-03-26 | $4.14 | $4.14 | 63,400 | — | — |
| 2025-03-25 | $4.00 | $4.00 | 44,900 | — | — |
| 2025-03-24 | $3.95 | $3.95 | 61,200 | — | — |
| 2025-03-21 | $3.96 | $3.96 | 129,600 | — | — |
| 2025-03-20 | $4.09 | $4.09 | 42,000 | — | — |
| 2025-03-19 | $3.80 | $3.80 | 58,800 | — | — |
| 2025-03-18 | $3.65 | $3.65 | 26,700 | — | — |
| 2025-03-17 | $3.70 | $3.70 | 36,300 | — | — |
| 2025-03-14 | $3.59 | $3.59 | 54,200 | — | — |
| 2025-03-13 | $3.63 | $3.63 | 108,700 | — | — |
| 2025-03-12 | $3.82 | $3.82 | 52,400 | — | — |
| 2025-03-11 | $3.66 | $3.66 | 118,200 | — | — |
| 2025-03-10 | $3.70 | $3.70 | 51,700 | — | — |
| 2025-03-07 | $3.86 | $3.86 | 46,000 | — | — |
| 2025-03-06 | $3.83 | $3.83 | 61,600 | — | — |
| 2025-03-05 | $3.76 | $3.76 | 129,800 | — | — |
| 2025-03-04 | $3.85 | $3.85 | 216,200 | — | — |
| 2025-03-03 | $3.95 | $3.95 | 88,000 | — | — |
| 2025-02-28 | $4.12 | $4.12 | 130,400 | — | — |
| 2025-02-27 | $4.22 | $4.22 | 82,700 | — | — |
| 2025-02-26 | $4.28 | $4.28 | 80,100 | — | — |
| 2025-02-25 | $4.14 | $4.14 | 146,300 | — | — |
| 2025-02-24 | $4.18 | $4.18 | 87,200 | — | — |
| 2025-02-21 | $4.27 | $4.27 | 77,300 | — | — |
| 2025-02-20 | $4.23 | $4.23 | 48,900 | — | — |
| 2025-02-19 | $4.23 | $4.23 | 143,000 | — | — |
| 2025-02-18 | $4.32 | $4.32 | 134,300 | — | — |
| 2025-02-14 | $4.51 | $4.51 | 102,800 | — | — |
| 2025-02-13 | $4.34 | $4.34 | 102,300 | — | — |
| 2025-02-12 | $4.52 | $4.52 | 73,900 | — | — |
| 2025-02-11 | $4.57 | $4.57 | 54,500 | — | — |
| 2025-02-10 | $4.36 | $4.36 | 77,200 | — | — |
| 2025-02-07 | $4.47 | $4.47 | 82,500 | — | — |
| 2025-02-06 | $4.67 | $4.67 | 229,500 | — | — |
| 2025-02-05 | $4.73 | $4.73 | 63,800 | — | — |
| 2025-02-04 | $4.56 | $4.56 | 49,900 | — | — |
| 2025-02-03 | $4.52 | $4.52 | 95,500 | — | — |
| 2025-01-31 | $4.55 | $4.55 | 164,000 | — | — |
| 2025-01-30 | $4.55 | $4.55 | 287,700 | — | — |
| 2025-01-29 | $4.74 | $4.74 | 254,500 | — | — |
| 2025-01-28 | $5.00 | $5.00 | 89,700 | — | — |
| 2025-01-27 | $4.85 | $4.85 | 138,300 | — | — |
| 2025-01-24 | $5.08 | $5.08 | 88,700 | — | — |
| 2025-01-23 | $5.10 | $5.10 | 65,700 | — | — |
| 2025-01-22 | $5.03 | $5.03 | 160,900 | — | — |
| 2025-01-21 | $4.82 | $4.82 | 179,200 | — | — |
| 2025-01-17 | $4.76 | $4.76 | 70,400 | — | — |
| 2025-01-16 | $4.98 | $4.98 | 173,600 | — | — |
| 2025-01-15 | $4.72 | $4.72 | 153,200 | — | — |
| 2025-01-14 | $4.62 | $4.62 | 31,200 | — | — |
| 2025-01-13 | $4.63 | $4.63 | 108,300 | — | — |
| 2025-01-10 | $4.81 | $4.81 | 355,900 | — | — |
| 2025-01-08 | $4.31 | $4.31 | 194,700 | — | — |
| 2025-01-07 | $4.70 | $4.70 | 1,717,000 | — | — |
| 2025-01-06 | $4.97 | $4.97 | 96,000 | — | — |
| 2025-01-03 | $5.05 | $5.05 | 147,200 | — | — |
| 2025-01-02 | $5.10 | $5.10 | 202,500 | — | — |