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
- 2021-11-10 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 | $4.07 | $4.07 | 431,000 | — | — |
| 2025-12-30 | $4.24 | $4.24 | 105,400 | — | — |
| 2025-12-29 | $4.29 | $4.29 | 114,000 | — | — |
| 2025-12-26 | $4.34 | $4.34 | 96,300 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 68,500 | — | — |
| 2025-12-23 | $4.51 | $4.51 | 121,900 | — | — |
| 2025-12-22 | $4.63 | $4.63 | 178,800 | — | — |
| 2025-12-19 | $4.70 | $4.70 | 91,200 | — | — |
| 2025-12-18 | $4.77 | $4.77 | 92,000 | — | — |
| 2025-12-17 | $4.72 | $4.72 | 128,900 | — | — |
| 2025-12-16 | $4.80 | $4.80 | 116,300 | — | — |
| 2025-12-15 | $4.73 | $4.73 | 107,000 | — | — |
| 2025-12-12 | $4.54 | $4.54 | 109,800 | — | — |
| 2025-12-11 | $4.51 | $4.51 | 143,400 | — | — |
| 2025-12-10 | $4.52 | $4.52 | 201,000 | — | — |
| 2025-12-09 | $4.53 | $4.53 | 97,000 | — | — |
| 2025-12-08 | $4.57 | $4.57 | 90,200 | — | — |
| 2025-12-05 | $4.61 | $4.61 | 188,600 | — | — |
| 2025-12-04 | $4.86 | $4.86 | 142,700 | — | — |
| 2025-12-03 | $4.79 | $4.79 | 166,500 | — | — |
| 2025-12-02 | $4.54 | $4.54 | 133,400 | — | — |
| 2025-12-01 | $4.52 | $4.52 | 85,900 | — | — |
| 2025-11-28 | $4.50 | $4.50 | 72,400 | — | — |
| 2025-11-26 | $4.49 | $4.49 | 125,900 | — | — |
| 2025-11-25 | $4.44 | $4.44 | 129,600 | — | — |
| 2025-11-24 | $4.47 | $4.47 | 127,600 | — | — |
| 2025-11-21 | $4.38 | $4.38 | 204,600 | — | — |
| 2025-11-20 | $4.35 | $4.35 | 94,700 | — | — |
| 2025-11-19 | $4.32 | $4.32 | 187,400 | — | — |
| 2025-11-18 | $4.27 | $4.27 | 173,200 | — | — |
| 2025-11-17 | $4.21 | $4.21 | 199,900 | — | — |
| 2025-11-14 | $4.39 | $4.39 | 166,900 | — | — |
| 2025-11-13 | $4.58 | $4.58 | 225,100 | — | — |
| 2025-11-12 | $4.61 | $4.61 | 190,200 | — | — |
| 2025-11-11 | $4.54 | $4.54 | 181,100 | — | — |
| 2025-11-10 | $4.53 | $4.53 | 116,000 | — | — |
| 2025-11-07 | $4.50 | $4.50 | 157,400 | — | — |
| 2025-11-06 | $4.55 | $4.55 | 111,600 | — | — |
| 2025-11-05 | $4.58 | $4.58 | 128,800 | — | — |
| 2025-11-04 | $4.62 | $4.62 | 111,200 | — | — |
| 2025-11-03 | $4.85 | $4.85 | 176,900 | — | — |
| 2025-10-31 | $4.82 | $4.82 | 129,100 | — | — |
| 2025-10-30 | $4.70 | $4.70 | 97,900 | — | — |
| 2025-10-29 | $4.72 | $4.72 | 111,200 | — | — |
| 2025-10-28 | $4.77 | $4.77 | 120,500 | — | — |
| 2025-10-27 | $4.73 | $4.73 | 176,100 | — | — |
| 2025-10-24 | $4.96 | $4.96 | 272,300 | — | — |
| 2025-10-23 | $4.97 | $4.97 | 369,600 | — | — |
| 2025-10-22 | $4.75 | $4.75 | 234,800 | — | — |
| 2025-10-21 | $4.60 | $4.60 | 223,800 | — | — |
| 2025-10-20 | $4.43 | $4.43 | 150,400 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 187,300 | — | — |
| 2025-10-16 | $4.17 | $4.17 | 243,700 | — | — |
| 2025-10-15 | $4.26 | $4.26 | 145,800 | — | — |
| 2025-10-14 | $4.22 | $4.22 | 293,500 | — | — |
| 2025-10-13 | $4.17 | $4.17 | 270,800 | — | — |
| 2025-10-10 | $3.99 | $3.99 | 297,600 | — | — |
| 2025-10-09 | $4.44 | $4.44 | 344,200 | — | — |
| 2025-10-08 | $4.48 | $4.48 | 367,700 | — | — |
| 2025-10-07 | $4.58 | $4.58 | 832,500 | — | — |
| 2025-10-06 | $4.98 | $4.98 | 315,800 | — | — |
| 2025-10-03 | $4.85 | $4.85 | 153,600 | — | — |
| 2025-10-02 | $4.89 | $4.89 | 243,800 | — | — |
| 2025-10-01 | $4.98 | $4.98 | 478,500 | — | — |
| 2025-09-30 | $5.15 | $5.15 | 139,800 | — | — |
| 2025-09-29 | $5.30 | $5.30 | 142,100 | — | — |
| 2025-09-26 | $5.20 | $5.20 | 181,800 | — | — |
| 2025-09-25 | $5.28 | $5.28 | 209,300 | — | — |
| 2025-09-24 | $5.42 | $5.42 | 215,700 | — | — |
| 2025-09-23 | $5.39 | $5.39 | 187,800 | — | — |
| 2025-09-22 | $5.47 | $5.47 | 158,700 | — | — |
| 2025-09-19 | $5.48 | $5.48 | 295,800 | — | — |
| 2025-09-18 | $5.66 | $5.66 | 426,500 | — | — |
| 2025-09-17 | $5.64 | $5.64 | 561,900 | — | — |
| 2025-09-16 | $5.62 | $5.62 | 2,251,500 | — | — |
| 2025-09-15 | $5.50 | $5.50 | 783,100 | — | — |
| 2025-09-12 | $5.17 | $5.17 | 168,600 | — | — |
| 2025-09-11 | $5.10 | $5.10 | 113,800 | — | — |
| 2025-09-10 | $5.02 | $5.02 | 89,400 | — | — |
| 2025-09-09 | $5.19 | $5.19 | 110,400 | — | — |
| 2025-09-08 | $5.16 | $5.16 | 111,900 | — | — |
| 2025-09-05 | $5.20 | $5.20 | 166,800 | — | — |
| 2025-09-04 | $5.14 | $5.14 | 116,000 | — | — |
| 2025-09-03 | $5.36 | $5.36 | 105,300 | — | — |
| 2025-09-02 | $5.37 | $5.37 | 93,600 | — | — |
| 2025-08-29 | $5.44 | $5.44 | 121,600 | — | — |
| 2025-08-28 | $5.41 | $5.41 | 114,600 | — | — |
| 2025-08-27 | $5.40 | $5.40 | 174,200 | — | — |
| 2025-08-26 | $5.18 | $5.18 | 143,800 | — | — |
| 2025-08-25 | $5.26 | $5.26 | 106,000 | — | — |
| 2025-08-22 | $5.25 | $5.25 | 126,200 | — | — |
| 2025-08-21 | $5.06 | $5.06 | 103,000 | — | — |
| 2025-08-20 | $5.09 | $5.09 | 79,700 | — | — |
| 2025-08-19 | $5.15 | $5.15 | 67,100 | — | — |
| 2025-08-18 | $5.20 | $5.20 | 70,400 | — | — |
| 2025-08-15 | $5.26 | $5.26 | 91,800 | — | — |
| 2025-08-14 | $5.39 | $5.39 | 487,500 | — | — |
| 2025-08-13 | $4.86 | $4.86 | 252,300 | — | — |
| 2025-08-12 | $4.96 | $4.96 | 138,600 | — | — |
| 2025-08-11 | $5.22 | $5.22 | 92,100 | — | — |
| 2025-08-08 | $5.38 | $5.38 | 73,500 | — | — |
| 2025-08-07 | $5.41 | $5.41 | 71,600 | — | — |
| 2025-08-06 | $5.35 | $5.35 | 69,600 | — | — |
| 2025-08-05 | $5.36 | $5.36 | 75,800 | — | — |
| 2025-08-04 | $5.33 | $5.33 | 124,800 | — | — |
| 2025-08-01 | $5.32 | $5.32 | 114,600 | — | — |
| 2025-07-31 | $5.44 | $5.44 | 381,600 | — | — |
| 2025-07-30 | $5.43 | $5.43 | 110,300 | — | — |
| 2025-07-29 | $5.45 | $5.45 | 82,800 | — | — |
| 2025-07-28 | $5.46 | $5.46 | 92,200 | — | — |
| 2025-07-25 | $5.47 | $5.47 | 64,700 | — | — |
| 2025-07-24 | $5.48 | $5.48 | 93,300 | — | — |
| 2025-07-23 | $5.42 | $5.42 | 79,600 | — | — |
| 2025-07-22 | $5.45 | $5.45 | 1,434,500 | — | — |
| 2025-07-21 | $5.52 | $5.52 | 72,800 | — | — |
| 2025-07-18 | $5.56 | $5.56 | 63,800 | — | — |
| 2025-07-17 | $5.64 | $5.64 | 77,400 | — | — |
| 2025-07-16 | $5.56 | $5.56 | 63,800 | — | — |
| 2025-07-15 | $5.59 | $5.59 | 86,400 | — | — |
| 2025-07-14 | $5.62 | $5.62 | 116,200 | — | — |
| 2025-07-11 | $5.73 | $5.73 | 110,000 | — | — |
| 2025-07-10 | $5.88 | $5.88 | 96,400 | — | — |
| 2025-07-09 | $5.93 | $5.93 | 57,000 | — | — |
| 2025-07-08 | $5.99 | $5.99 | 58,700 | — | — |
| 2025-07-07 | $5.89 | $5.89 | 72,600 | — | — |
| 2025-07-03 | $6.07 | $6.07 | 51,800 | — | — |
| 2025-07-02 | $5.88 | $5.88 | 140,100 | — | — |
| 2025-07-01 | $6.08 | $6.08 | 112,400 | — | — |
| 2025-06-30 | $5.97 | $5.97 | 101,300 | — | — |
| 2025-06-27 | $5.77 | $5.77 | 67,300 | — | — |
| 2025-06-26 | $5.86 | $5.86 | 107,700 | — | — |
| 2025-06-25 | $5.76 | $5.76 | 70,700 | — | — |
| 2025-06-24 | $5.82 | $5.82 | 144,200 | — | — |
| 2025-06-23 | $5.76 | $5.76 | 105,600 | — | — |
| 2025-06-20 | $5.74 | $5.74 | 96,800 | — | — |
| 2025-06-18 | $5.95 | $5.95 | 120,300 | — | — |
| 2025-06-17 | $5.97 | $5.97 | 129,500 | — | — |
| 2025-06-16 | $5.91 | $5.91 | 44,700 | — | — |
| 2025-06-13 | $5.77 | $5.77 | 89,700 | — | — |
| 2025-06-12 | $5.89 | $5.89 | 72,900 | — | — |
| 2025-06-11 | $5.76 | $5.76 | 125,900 | — | — |
| 2025-06-10 | $5.88 | $5.88 | 223,200 | — | — |
| 2025-06-09 | $5.85 | $5.85 | 101,900 | — | — |
| 2025-06-06 | $5.86 | $5.86 | 139,200 | — | — |
| 2025-06-05 | $5.89 | $5.89 | 131,900 | — | — |
| 2025-06-04 | $5.99 | $5.99 | 158,600 | — | — |
| 2025-06-03 | $6.06 | $6.06 | 226,100 | — | — |
| 2025-06-02 | $5.86 | $5.86 | 134,100 | — | — |
| 2025-05-30 | $6.00 | $6.00 | 120,400 | — | — |
| 2025-05-29 | $6.07 | $6.07 | 118,300 | — | — |
| 2025-05-28 | $6.14 | $6.14 | 251,700 | — | — |
| 2025-05-27 | $5.83 | $5.83 | 2,428,000 | — | — |
| 2025-05-23 | $6.29 | $6.29 | 84,300 | — | — |
| 2025-05-22 | $6.37 | $6.37 | 84,700 | — | — |
| 2025-05-21 | $6.28 | $6.28 | 190,200 | — | — |
| 2025-05-20 | $6.42 | $6.42 | 106,900 | — | — |
| 2025-05-19 | $6.44 | $6.44 | 298,000 | — | — |
| 2025-05-16 | $6.10 | $6.10 | 544,800 | — | — |
| 2025-05-15 | $6.44 | $6.44 | 397,700 | — | — |
| 2025-05-14 | $6.65 | $6.65 | 500,600 | — | — |
| 2025-05-13 | $6.21 | $6.21 | 163,800 | — | — |
| 2025-05-12 | $6.30 | $6.30 | 96,600 | — | — |
| 2025-05-09 | $6.16 | $6.16 | 72,600 | — | — |
| 2025-05-08 | $6.21 | $6.21 | 156,000 | — | — |
| 2025-05-07 | $5.95 | $5.95 | 62,800 | — | — |
| 2025-05-06 | $5.99 | $5.99 | 114,700 | — | — |
| 2025-05-05 | $5.81 | $5.81 | 66,000 | — | — |
| 2025-05-02 | $5.82 | $5.82 | 105,100 | — | — |
| 2025-05-01 | $5.80 | $5.80 | 120,900 | — | — |
| 2025-04-30 | $5.92 | $5.92 | 85,500 | — | — |
| 2025-04-29 | $5.80 | $5.80 | 246,000 | — | — |
| 2025-04-28 | $5.47 | $5.47 | 180,000 | — | — |
| 2025-04-25 | $5.55 | $5.55 | 182,000 | — | — |
| 2025-04-24 | $5.31 | $5.31 | 99,500 | — | — |
| 2025-04-23 | $5.16 | $5.16 | 118,200 | — | — |
| 2025-04-22 | $5.01 | $5.01 | 91,300 | — | — |
| 2025-04-21 | $4.99 | $4.99 | 89,000 | — | — |
| 2025-04-17 | $5.02 | $5.02 | 91,700 | — | — |
| 2025-04-16 | $4.93 | $4.93 | 80,000 | — | — |
| 2025-04-15 | $5.15 | $5.15 | 93,300 | — | — |
| 2025-04-14 | $5.16 | $5.16 | 157,200 | — | — |
| 2025-04-11 | $4.87 | $4.87 | 137,200 | — | — |
| 2025-04-10 | $4.71 | $4.71 | 168,200 | — | — |
| 2025-04-09 | $4.88 | $4.88 | 238,300 | — | — |
| 2025-04-08 | $4.63 | $4.63 | 147,800 | — | — |
| 2025-04-07 | $5.04 | $5.04 | 192,000 | — | — |
| 2025-04-04 | $5.13 | $5.13 | 99,500 | — | — |
| 2025-04-03 | $5.68 | $5.68 | 66,900 | — | — |
| 2025-04-02 | $5.90 | $5.90 | 73,200 | — | — |
| 2025-04-01 | $5.99 | $5.99 | 85,200 | — | — |
| 2025-03-31 | $5.97 | $5.97 | 54,500 | — | — |
| 2025-03-28 | $6.09 | $6.09 | 102,900 | — | — |
| 2025-03-27 | $6.17 | $6.17 | 69,100 | — | — |
| 2025-03-26 | $6.19 | $6.19 | 115,500 | — | — |
| 2025-03-25 | $6.33 | $6.33 | 165,900 | — | — |
| 2025-03-24 | $6.17 | $6.17 | 74,300 | — | — |
| 2025-03-21 | $6.19 | $6.19 | 41,700 | — | — |
| 2025-03-20 | $6.23 | $6.23 | 64,900 | — | — |
| 2025-03-19 | $6.40 | $6.40 | 64,800 | — | — |
| 2025-03-18 | $6.36 | $6.36 | 110,200 | — | — |
| 2025-03-17 | $6.45 | $6.45 | 158,400 | — | — |
| 2025-03-14 | $6.44 | $6.44 | 116,600 | — | — |
| 2025-03-13 | $6.25 | $6.25 | 352,900 | — | — |
| 2025-03-12 | $6.59 | $6.59 | 96,100 | — | — |
| 2025-03-11 | $6.50 | $6.50 | 90,100 | — | — |
| 2025-03-10 | $6.77 | $6.77 | 122,900 | — | — |
| 2025-03-07 | $6.96 | $6.96 | 79,400 | — | — |
| 2025-03-06 | $6.96 | $6.96 | 55,400 | — | — |
| 2025-03-05 | $7.01 | $7.01 | 35,600 | — | — |
| 2025-03-04 | $7.03 | $7.03 | 77,400 | — | — |
| 2025-03-03 | $7.10 | $7.10 | 123,600 | — | — |
| 2025-02-28 | $7.16 | $7.16 | 280,200 | — | — |
| 2025-02-27 | $7.05 | $7.05 | 174,300 | — | — |
| 2025-02-26 | $7.39 | $7.39 | 65,900 | — | — |
| 2025-02-25 | $7.33 | $7.33 | 103,100 | — | — |
| 2025-02-24 | $7.42 | $7.42 | 171,800 | — | — |
| 2025-02-21 | $7.37 | $7.37 | 167,200 | — | — |
| 2025-02-20 | $7.38 | $7.38 | 133,200 | — | — |
| 2025-02-19 | $7.21 | $7.21 | 119,100 | — | — |
| 2025-02-18 | $7.09 | $7.09 | 112,600 | — | — |
| 2025-02-14 | $7.24 | $7.24 | 140,000 | — | — |
| 2025-02-13 | $7.32 | $7.32 | 184,000 | — | — |
| 2025-02-12 | $7.30 | $7.30 | 103,000 | — | — |
| 2025-02-11 | $7.50 | $7.50 | 123,400 | — | — |
| 2025-02-10 | $7.53 | $7.53 | 153,700 | — | — |
| 2025-02-07 | $7.64 | $7.64 | 324,300 | — | — |
| 2025-02-06 | $7.27 | $7.27 | 130,000 | — | — |
| 2025-02-05 | $7.13 | $7.13 | 211,800 | — | — |
| 2025-02-04 | $7.07 | $7.07 | 72,500 | — | — |
| 2025-02-03 | $6.88 | $6.88 | 89,400 | — | — |
| 2025-01-31 | $6.96 | $6.96 | 48,400 | — | — |
| 2025-01-30 | $6.90 | $6.90 | 81,000 | — | — |
| 2025-01-29 | $6.77 | $6.77 | 87,900 | — | — |
| 2025-01-28 | $6.86 | $6.86 | 69,500 | — | — |
| 2025-01-27 | $7.00 | $7.00 | 85,200 | — | — |
| 2025-01-24 | $6.78 | $6.78 | 58,600 | — | — |
| 2025-01-23 | $6.63 | $6.63 | 148,800 | — | — |
| 2025-01-22 | $6.47 | $6.47 | 304,000 | — | — |
| 2025-01-21 | $6.56 | $6.56 | 83,500 | — | — |
| 2025-01-17 | $6.38 | $6.38 | 64,200 | — | — |
| 2025-01-16 | $6.32 | $6.32 | 49,900 | — | — |
| 2025-01-15 | $6.08 | $6.08 | 62,400 | — | — |
| 2025-01-14 | $5.94 | $5.94 | 74,700 | — | — |
| 2025-01-13 | $5.66 | $5.66 | 81,100 | — | — |
| 2025-01-10 | $5.87 | $5.87 | 66,600 | — | — |
| 2025-01-08 | $6.21 | $6.21 | 51,100 | — | — |
| 2025-01-07 | $6.29 | $6.29 | 26,800 | — | — |
| 2025-01-06 | $6.37 | $6.37 | 27,500 | — | — |
| 2025-01-03 | $6.32 | $6.32 | 57,200 | — | — |
| 2025-01-02 | $6.13 | $6.13 | 43,400 | — | — |