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
- 2018-10-18 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 | $5.87 | $5.87 | 133,400 | — | — |
| 2025-12-30 | $5.96 | $5.96 | 52,800 | — | — |
| 2025-12-29 | $5.89 | $5.89 | 90,700 | — | — |
| 2025-12-26 | $6.25 | $6.25 | 36,600 | — | — |
| 2025-12-24 | $6.36 | $6.36 | 17,100 | — | — |
| 2025-12-23 | $6.26 | $6.26 | 68,700 | — | — |
| 2025-12-22 | $6.44 | $6.44 | 55,400 | — | — |
| 2025-12-19 | $6.68 | $6.68 | 97,200 | — | — |
| 2025-12-18 | $6.04 | $6.04 | 82,600 | — | — |
| 2025-12-17 | $6.52 | $6.52 | 41,900 | — | — |
| 2025-12-16 | $6.43 | $6.43 | 87,100 | — | — |
| 2025-12-15 | $6.24 | $6.24 | 135,000 | — | — |
| 2025-12-12 | $6.77 | $6.77 | 94,200 | — | — |
| 2025-12-11 | $6.88 | $6.88 | 124,100 | — | — |
| 2025-12-10 | $6.68 | $6.68 | 117,000 | — | — |
| 2025-12-09 | $6.23 | $6.23 | 168,300 | — | — |
| 2025-12-08 | $5.86 | $5.86 | 275,200 | — | — |
| 2025-12-05 | $5.77 | $5.77 | 425,500 | — | — |
| 2025-12-04 | $6.29 | $6.29 | 738,400 | — | — |
| 2025-12-03 | $7.22 | $7.22 | 3,457,900 | — | — |
| 2025-12-02 | $9.26 | $9.26 | 112,800 | — | — |
| 2025-12-01 | $9.56 | $9.56 | 112,100 | — | — |
| 2025-11-28 | $10.36 | $10.36 | 55,600 | — | — |
| 2025-11-26 | $10.15 | $10.15 | 54,000 | — | — |
| 2025-11-25 | $9.45 | $9.45 | 44,900 | — | — |
| 2025-11-24 | $9.12 | $9.12 | 41,000 | — | — |
| 2025-11-21 | $9.27 | $9.27 | 55,300 | — | — |
| 2025-11-20 | $8.76 | $8.76 | 67,000 | — | — |
| 2025-11-19 | $8.65 | $8.65 | 105,000 | — | — |
| 2025-11-18 | $8.56 | $8.56 | 47,700 | — | — |
| 2025-11-17 | $8.61 | $8.61 | 93,400 | — | — |
| 2025-11-14 | $8.52 | $8.52 | 217,300 | — | — |
| 2025-11-13 | $7.30 | $7.30 | 182,400 | — | — |
| 2025-11-12 | $9.41 | $9.41 | 68,200 | — | — |
| 2025-11-11 | $9.55 | $9.55 | 56,600 | — | — |
| 2025-11-10 | $10.09 | $10.09 | 53,500 | — | — |
| 2025-11-07 | $9.79 | $9.79 | 152,200 | — | — |
| 2025-11-06 | $9.25 | $9.25 | 132,300 | — | — |
| 2025-11-05 | $10.78 | $10.78 | 77,300 | — | — |
| 2025-11-04 | $10.92 | $10.92 | 120,300 | — | — |
| 2025-11-03 | $11.98 | $11.98 | 400,700 | — | — |
| 2025-10-31 | $12.50 | $12.50 | 478,200 | — | — |
| 2025-10-30 | $10.00 | $10.00 | 143,400 | — | — |
| 2025-10-29 | $9.14 | $9.14 | 72,600 | — | — |
| 2025-10-28 | $9.37 | $9.37 | 157,900 | — | — |
| 2025-10-27 | $8.51 | $8.51 | 32,700 | — | — |
| 2025-10-24 | $8.34 | $8.34 | 66,500 | — | — |
| 2025-10-23 | $8.15 | $8.15 | 50,800 | — | — |
| 2025-10-22 | $7.97 | $7.97 | 57,200 | — | — |
| 2025-10-21 | $8.62 | $8.62 | 60,500 | — | — |
| 2025-10-20 | $8.16 | $8.16 | 73,500 | — | — |
| 2025-10-17 | $8.50 | $8.50 | 88,900 | — | — |
| 2025-10-16 | $8.25 | $8.25 | 36,300 | — | — |
| 2025-10-15 | $8.89 | $8.89 | 40,400 | — | — |
| 2025-10-14 | $8.59 | $8.59 | 84,000 | — | — |
| 2025-10-13 | $8.25 | $8.25 | 174,400 | — | — |
| 2025-10-10 | $8.60 | $8.60 | 109,600 | — | — |
| 2025-10-09 | $9.44 | $9.44 | 89,400 | — | — |
| 2025-10-08 | $9.42 | $9.42 | 99,600 | — | — |
| 2025-10-07 | $9.07 | $9.07 | 267,700 | — | — |
| 2025-10-06 | $10.36 | $10.36 | 587,200 | — | — |
| 2025-10-03 | $10.51 | $10.51 | 586,000 | — | — |
| 2025-10-02 | $8.01 | $8.01 | 227,900 | — | — |
| 2025-10-01 | $6.97 | $6.97 | 161,500 | — | — |
| 2025-09-30 | $6.03 | $6.03 | 44,500 | — | — |
| 2025-09-29 | $5.99 | $5.99 | 78,800 | — | — |
| 2025-09-26 | $5.88 | $5.88 | 58,400 | — | — |
| 2025-09-25 | $5.88 | $5.88 | 81,200 | — | — |
| 2025-09-24 | $6.05 | $6.05 | 94,800 | — | — |
| 2025-09-23 | $6.12 | $6.12 | 50,100 | — | — |
| 2025-09-22 | $6.40 | $6.40 | 79,200 | — | — |
| 2025-09-19 | $6.39 | $6.39 | 53,400 | — | — |
| 2025-09-18 | $6.32 | $6.32 | 48,800 | — | — |
| 2025-09-17 | $6.17 | $6.17 | 113,100 | — | — |
| 2025-09-16 | $6.33 | $6.33 | 60,400 | — | — |
| 2025-09-15 | $6.25 | $6.25 | 48,200 | — | — |
| 2025-09-12 | $5.80 | $5.80 | 119,700 | — | — |
| 2025-09-11 | $6.18 | $6.18 | 131,200 | — | — |
| 2025-09-10 | $6.47 | $6.47 | 97,200 | — | — |
| 2025-09-09 | $6.60 | $6.60 | 89,400 | — | — |
| 2025-09-08 | $6.63 | $6.63 | 259,700 | — | — |
| 2025-09-05 | $6.03 | $6.03 | 41,100 | — | — |
| 2025-09-04 | $5.95 | $5.95 | 103,800 | — | — |
| 2025-09-03 | $5.59 | $5.59 | 90,500 | — | — |
| 2025-09-02 | $6.39 | $6.39 | 235,000 | — | — |
| 2025-08-29 | $5.32 | $5.32 | 33,700 | — | — |
| 2025-08-28 | $5.41 | $5.41 | 29,300 | — | — |
| 2025-08-27 | $5.38 | $5.38 | 36,300 | — | — |
| 2025-08-26 | $5.38 | $5.38 | 64,800 | — | — |
| 2025-08-25 | $5.33 | $5.33 | 122,100 | — | — |
| 2025-08-22 | $5.66 | $5.66 | 100,400 | — | — |
| 2025-08-21 | $5.34 | $5.34 | 237,300 | — | — |
| 2025-08-20 | $5.62 | $5.62 | 414,600 | — | — |
| 2025-08-19 | $4.48 | $4.48 | 158,800 | — | — |
| 2025-08-18 | $4.24 | $4.24 | 184,800 | — | — |
| 2025-08-15 | $3.62 | $3.62 | 13,900 | — | — |
| 2025-08-14 | $3.60 | $3.60 | 65,100 | — | — |
| 2025-08-13 | $3.65 | $3.65 | 53,000 | — | — |
| 2025-08-12 | $3.70 | $3.70 | 41,100 | — | — |
| 2025-08-11 | $3.82 | $3.82 | 18,500 | — | — |
| 2025-08-08 | $3.68 | $3.68 | 49,700 | — | — |
| 2025-08-07 | $3.67 | $3.67 | 14,900 | — | — |
| 2025-08-06 | $3.66 | $3.66 | 26,700 | — | — |
| 2025-08-05 | $3.69 | $3.69 | 38,300 | — | — |
| 2025-08-04 | $3.74 | $3.74 | 60,900 | — | — |
| 2025-08-01 | $3.49 | $3.49 | 362,300 | — | — |
| 2025-07-31 | $3.54 | $3.54 | 63,500 | — | — |
| 2025-07-30 | $3.49 | $3.49 | 101,400 | — | — |
| 2025-07-29 | $3.36 | $3.36 | 54,300 | — | — |
| 2025-07-28 | $3.40 | $3.40 | 67,900 | — | — |
| 2025-07-25 | $3.65 | $3.65 | 116,000 | — | — |
| 2025-07-24 | $3.66 | $3.66 | 50,700 | — | — |
| 2025-07-23 | $3.74 | $3.74 | 124,900 | — | — |
| 2025-07-22 | $3.81 | $3.81 | 44,800 | — | — |
| 2025-07-21 | $3.87 | $3.87 | 62,800 | — | — |
| 2025-07-18 | $3.82 | $3.82 | 33,000 | — | — |
| 2025-07-17 | $3.90 | $3.90 | 71,900 | — | — |
| 2025-07-16 | $3.77 | $3.77 | 18,600 | — | — |
| 2025-07-15 | $3.70 | $3.70 | 32,800 | — | — |
| 2025-07-14 | $3.73 | $3.73 | 51,700 | — | — |
| 2025-07-11 | $3.59 | $3.59 | 75,100 | — | — |
| 2025-07-10 | $3.76 | $3.76 | 19,800 | — | — |
| 2025-07-09 | $3.83 | $3.83 | 36,100 | — | — |
| 2025-07-08 | $3.80 | $3.80 | 41,700 | — | — |
| 2025-07-07 | $3.87 | $3.87 | 39,000 | — | — |
| 2025-07-03 | $3.90 | $3.90 | 32,800 | — | — |
| 2025-07-02 | $3.95 | $3.95 | 29,900 | — | — |
| 2025-07-01 | $3.90 | $3.90 | 36,900 | — | — |
| 2025-06-30 | $3.91 | $3.91 | 65,400 | — | — |
| 2025-06-27 | $3.76 | $3.76 | 60,600 | — | — |
| 2025-06-26 | $3.92 | $3.92 | 56,500 | — | — |
| 2025-06-25 | $4.10 | $4.10 | 36,600 | — | — |
| 2025-06-24 | $4.12 | $4.12 | 42,300 | — | — |
| 2025-06-23 | $4.10 | $4.10 | 60,800 | — | — |
| 2025-06-20 | $4.28 | $4.28 | 64,300 | — | — |
| 2025-06-18 | $4.37 | $4.37 | 143,400 | — | — |
| 2025-06-17 | $4.23 | $4.23 | 65,000 | — | — |
| 2025-06-16 | $4.42 | $4.42 | 148,200 | — | — |
| 2025-06-13 | $4.10 | $4.10 | 70,900 | — | — |
| 2025-06-12 | $4.08 | $4.08 | 56,800 | — | — |
| 2025-06-11 | $4.20 | $4.20 | 62,700 | — | — |
| 2025-06-10 | $4.26 | $4.26 | 84,100 | — | — |
| 2025-06-09 | $4.22 | $4.22 | 52,800 | — | — |
| 2025-06-06 | $4.25 | $4.25 | 84,900 | — | — |
| 2025-06-05 | $4.33 | $4.33 | 127,400 | — | — |
| 2025-06-04 | $4.02 | $4.02 | 112,600 | — | — |
| 2025-06-03 | $3.92 | $3.92 | 391,700 | — | — |
| 2025-06-02 | $4.90 | $4.90 | 912,600 | — | — |
| 2025-05-30 | $3.19 | $3.19 | 189,800 | — | — |
| 2025-05-29 | $2.74 | $2.74 | 50,500 | — | — |
| 2025-05-28 | $2.64 | $2.64 | 86,200 | — | — |
| 2025-05-27 | $2.62 | $2.62 | 117,700 | — | — |
| 2025-05-23 | $2.37 | $2.37 | 158,000 | — | — |
| 2025-05-22 | $2.45 | $2.45 | 129,400 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 103,400 | — | — |
| 2025-05-20 | $2.60 | $2.60 | 96,200 | — | — |
| 2025-05-19 | $2.63 | $2.63 | 42,600 | — | — |
| 2025-05-16 | $2.57 | $2.57 | 31,500 | — | — |
| 2025-05-15 | $2.58 | $2.58 | 31,900 | — | — |
| 2025-05-14 | $2.66 | $2.66 | 44,500 | — | — |
| 2025-05-13 | $2.64 | $2.64 | 100,500 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 56,000 | — | — |
| 2025-05-09 | $2.63 | $2.63 | 107,600 | — | — |
| 2025-05-08 | $2.58 | $2.58 | 59,700 | — | — |
| 2025-05-07 | $2.55 | $2.55 | 171,800 | — | — |
| 2025-05-06 | $2.85 | $2.85 | 20,600 | — | — |
| 2025-05-05 | $2.91 | $2.91 | 40,700 | — | — |
| 2025-05-02 | $2.98 | $2.98 | 26,600 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 19,300 | — | — |
| 2025-04-30 | $2.97 | $2.97 | 39,700 | — | — |
| 2025-04-29 | $3.04 | $3.04 | 41,100 | — | — |
| 2025-04-28 | $3.03 | $3.03 | 35,000 | — | — |
| 2025-04-25 | $3.00 | $3.00 | 94,200 | — | — |
| 2025-04-24 | $3.17 | $3.17 | 414,900 | — | — |
| 2025-04-23 | $2.83 | $2.83 | 54,400 | — | — |
| 2025-04-22 | $2.98 | $2.98 | 43,700 | — | — |
| 2025-04-21 | $3.02 | $3.02 | 60,100 | — | — |
| 2025-04-17 | $3.00 | $3.00 | 15,300 | — | — |
| 2025-04-16 | $3.02 | $3.02 | 58,100 | — | — |
| 2025-04-15 | $3.07 | $3.07 | 19,200 | — | — |
| 2025-04-14 | $3.08 | $3.08 | 32,000 | — | — |
| 2025-04-11 | $3.03 | $3.03 | 14,300 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 23,400 | — | — |
| 2025-04-09 | $3.00 | $3.00 | 80,500 | — | — |
| 2025-04-08 | $2.86 | $2.86 | 115,300 | — | — |
| 2025-04-07 | $2.66 | $2.66 | 24,600 | — | — |
| 2025-04-04 | $2.69 | $2.69 | 34,200 | — | — |
| 2025-04-03 | $3.05 | $3.05 | 39,300 | — | — |
| 2025-04-02 | $3.00 | $3.00 | 57,000 | — | — |
| 2025-04-01 | $2.58 | $2.58 | 115,000 | — | — |
| 2025-03-31 | $3.08 | $3.08 | 43,100 | — | — |
| 2025-03-28 | $3.22 | $3.22 | 28,600 | — | — |
| 2025-03-27 | $3.18 | $3.18 | 67,900 | — | — |
| 2025-03-26 | $3.54 | $3.54 | 98,000 | — | — |
| 2025-03-25 | $3.46 | $3.46 | 127,100 | — | — |
| 2025-03-24 | $3.92 | $3.92 | 144,400 | — | — |
| 2025-03-21 | $4.14 | $4.14 | 30,200 | — | — |
| 2025-03-20 | $4.27 | $4.27 | 25,900 | — | — |
| 2025-03-19 | $4.31 | $4.31 | 47,800 | — | — |
| 2025-03-18 | $4.46 | $4.46 | 26,000 | — | — |
| 2025-03-17 | $4.56 | $4.56 | 27,900 | — | — |
| 2025-03-14 | $4.43 | $4.43 | 18,800 | — | — |
| 2025-03-13 | $4.37 | $4.37 | 33,600 | — | — |
| 2025-03-12 | $4.40 | $4.40 | 82,900 | — | — |
| 2025-03-11 | $4.54 | $4.54 | 39,800 | — | — |
| 2025-03-10 | $4.40 | $4.40 | 36,900 | — | — |
| 2025-03-07 | $4.58 | $4.58 | 30,800 | — | — |
| 2025-03-06 | $4.53 | $4.53 | 30,400 | — | — |
| 2025-03-05 | $4.40 | $4.40 | 14,200 | — | — |
| 2025-03-04 | $4.26 | $4.26 | 32,100 | — | — |
| 2025-03-03 | $4.33 | $4.33 | 37,700 | — | — |
| 2025-02-28 | $4.50 | $4.50 | 60,500 | — | — |
| 2025-02-27 | $4.42 | $4.42 | 22,600 | — | — |
| 2025-02-26 | $4.27 | $4.27 | 19,000 | — | — |
| 2025-02-25 | $4.27 | $4.27 | 58,800 | — | — |
| 2025-02-24 | $4.23 | $4.23 | 55,200 | — | — |
| 2025-02-21 | $4.43 | $4.43 | 51,900 | — | — |
| 2025-02-20 | $4.51 | $4.51 | 59,700 | — | — |
| 2025-02-19 | $4.74 | $4.74 | 47,800 | — | — |
| 2025-02-18 | $4.90 | $4.90 | 44,000 | — | — |
| 2025-02-14 | $4.81 | $4.81 | 52,900 | — | — |
| 2025-02-13 | $4.56 | $4.56 | 36,500 | — | — |
| 2025-02-12 | $4.60 | $4.60 | 79,100 | — | — |
| 2025-02-11 | $4.58 | $4.58 | 40,200 | — | — |
| 2025-02-10 | $4.55 | $4.55 | 26,400 | — | — |
| 2025-02-07 | $4.37 | $4.37 | 54,800 | — | — |
| 2025-02-06 | $4.42 | $4.42 | 27,100 | — | — |
| 2025-02-05 | $4.63 | $4.63 | 47,600 | — | — |
| 2025-02-04 | $4.65 | $4.65 | 32,800 | — | — |
| 2025-02-03 | $4.57 | $4.57 | 34,700 | — | — |
| 2025-01-31 | $4.49 | $4.49 | 60,200 | — | — |
| 2025-01-30 | $4.75 | $4.75 | 75,100 | — | — |
| 2025-01-29 | $4.74 | $4.74 | 27,200 | — | — |
| 2025-01-28 | $4.72 | $4.72 | 29,300 | — | — |
| 2025-01-27 | $4.52 | $4.52 | 66,000 | — | — |
| 2025-01-24 | $4.94 | $4.94 | 57,700 | — | — |
| 2025-01-23 | $4.81 | $4.81 | 87,900 | — | — |
| 2025-01-22 | $4.68 | $4.68 | 102,600 | — | — |
| 2025-01-21 | $4.80 | $4.80 | 61,900 | — | — |
| 2025-01-17 | $4.79 | $4.79 | 32,300 | — | — |
| 2025-01-16 | $4.89 | $4.89 | 43,200 | — | — |
| 2025-01-15 | $4.86 | $4.86 | 29,400 | — | — |
| 2025-01-14 | $4.80 | $4.80 | 31,300 | — | — |
| 2025-01-13 | $4.95 | $4.95 | 51,700 | — | — |
| 2025-01-10 | $5.19 | $5.19 | 42,100 | — | — |
| 2025-01-08 | $5.28 | $5.28 | 125,500 | — | — |
| 2025-01-07 | $5.89 | $5.89 | 148,500 | — | — |
| 2025-01-06 | $5.55 | $5.55 | 163,900 | — | — |
| 2025-01-03 | $5.34 | $5.34 | 61,800 | — | — |
| 2025-01-02 | $5.39 | $5.39 | 97,000 | — | — |