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
- 2020-09-18 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 | $6.90 | $6.90 | 841,100 | — | — |
| 2025-12-30 | $6.72 | $6.72 | 829,800 | — | — |
| 2025-12-29 | $6.73 | $6.73 | 676,500 | — | — |
| 2025-12-26 | $6.68 | $6.68 | 792,800 | — | — |
| 2025-12-24 | $6.85 | $6.85 | 868,200 | — | — |
| 2025-12-23 | $6.89 | $6.89 | 1,790,700 | — | — |
| 2025-12-22 | $6.53 | $6.53 | 823,200 | — | — |
| 2025-12-19 | $6.37 | $6.37 | 685,800 | — | — |
| 2025-12-18 | $6.21 | $6.21 | 663,900 | — | — |
| 2025-12-17 | $6.20 | $6.20 | 868,800 | — | — |
| 2025-12-16 | $6.39 | $6.39 | 874,400 | — | — |
| 2025-12-15 | $6.59 | $6.59 | 1,370,700 | — | — |
| 2025-12-12 | $6.74 | $6.74 | 1,854,600 | — | — |
| 2025-12-11 | $6.94 | $6.94 | 1,251,800 | — | — |
| 2025-12-10 | $6.69 | $6.69 | 2,058,400 | — | — |
| 2025-12-09 | $6.36 | $6.36 | 1,324,400 | — | — |
| 2025-12-08 | $6.30 | $6.30 | 2,632,100 | — | — |
| 2025-12-05 | $5.82 | $5.82 | 1,604,100 | — | — |
| 2025-12-04 | $5.68 | $5.68 | 1,677,500 | — | — |
| 2025-12-03 | $5.09 | $5.09 | 2,249,600 | — | — |
| 2025-12-02 | $4.94 | $4.94 | 3,165,000 | — | — |
| 2025-12-01 | $5.24 | $5.24 | 934,200 | — | — |
| 2025-11-28 | $5.55 | $5.55 | 575,500 | — | — |
| 2025-11-26 | $5.23 | $5.23 | 1,077,400 | — | — |
| 2025-11-25 | $5.20 | $5.20 | 971,400 | — | — |
| 2025-11-24 | $5.18 | $5.18 | 2,177,900 | — | — |
| 2025-11-21 | $5.17 | $5.17 | 1,670,200 | — | — |
| 2025-11-20 | $5.20 | $5.20 | 1,039,400 | — | — |
| 2025-11-19 | $5.25 | $5.25 | 700,000 | — | — |
| 2025-11-18 | $5.39 | $5.39 | 1,238,500 | — | — |
| 2025-11-17 | $5.33 | $5.33 | 2,071,900 | — | — |
| 2025-11-14 | $5.21 | $5.21 | 1,661,600 | — | — |
| 2025-11-13 | $5.29 | $5.29 | 1,164,600 | — | — |
| 2025-11-12 | $5.86 | $5.86 | 1,359,700 | — | — |
| 2025-11-11 | $5.70 | $5.70 | 1,756,500 | — | — |
| 2025-11-10 | $5.74 | $5.74 | 1,743,300 | — | — |
| 2025-11-07 | $5.45 | $5.45 | 1,484,400 | — | — |
| 2025-11-06 | $5.59 | $5.59 | 2,124,700 | — | — |
| 2025-11-05 | $5.49 | $5.49 | 4,206,900 | — | — |
| 2025-11-04 | $6.63 | $6.63 | 12,414,500 | — | — |
| 2025-11-03 | $5.95 | $5.95 | 1,796,700 | — | — |
| 2025-10-31 | $6.32 | $6.32 | 769,800 | — | — |
| 2025-10-30 | $6.30 | $6.30 | 1,527,600 | — | — |
| 2025-10-29 | $6.33 | $6.33 | 1,677,700 | — | — |
| 2025-10-28 | $6.55 | $6.55 | 1,358,200 | — | — |
| 2025-10-27 | $6.54 | $6.54 | 2,004,600 | — | — |
| 2025-10-24 | $6.28 | $6.28 | 675,100 | — | — |
| 2025-10-23 | $6.24 | $6.24 | 881,500 | — | — |
| 2025-10-22 | $6.34 | $6.34 | 985,400 | — | — |
| 2025-10-21 | $6.50 | $6.50 | 656,700 | — | — |
| 2025-10-20 | $6.75 | $6.75 | 903,900 | — | — |
| 2025-10-17 | $6.52 | $6.52 | 1,659,600 | — | — |
| 2025-10-16 | $6.41 | $6.41 | 1,330,400 | — | — |
| 2025-10-15 | $6.83 | $6.83 | 1,695,400 | — | — |
| 2025-10-14 | $6.84 | $6.84 | 2,658,200 | — | — |
| 2025-10-13 | $6.29 | $6.29 | 1,644,500 | — | — |
| 2025-10-10 | $6.22 | $6.22 | 1,763,600 | — | — |
| 2025-10-09 | $6.44 | $6.44 | 1,325,500 | — | — |
| 2025-10-08 | $6.60 | $6.60 | 2,699,700 | — | — |
| 2025-10-07 | $6.24 | $6.24 | 1,559,900 | — | — |
| 2025-10-06 | $6.29 | $6.29 | 2,189,400 | — | — |
| 2025-10-03 | $6.43 | $6.43 | 3,134,600 | — | — |
| 2025-10-02 | $6.01 | $6.01 | 1,375,700 | — | — |
| 2025-10-01 | $5.77 | $5.77 | 1,298,000 | — | — |
| 2025-09-30 | $5.73 | $5.73 | 955,500 | — | — |
| 2025-09-29 | $5.87 | $5.87 | 1,128,200 | — | — |
| 2025-09-26 | $5.80 | $5.80 | 1,534,300 | — | — |
| 2025-09-25 | $5.66 | $5.66 | 1,377,100 | — | — |
| 2025-09-24 | $5.54 | $5.54 | 2,265,300 | — | — |
| 2025-09-23 | $5.04 | $5.04 | 2,409,900 | — | — |
| 2025-09-22 | $5.04 | $5.04 | 1,350,900 | — | — |
| 2025-09-19 | $4.90 | $4.90 | 1,551,800 | — | — |
| 2025-09-18 | $5.08 | $5.08 | 1,678,500 | — | — |
| 2025-09-17 | $5.04 | $5.04 | 1,082,300 | — | — |
| 2025-09-16 | $5.10 | $5.10 | 862,100 | — | — |
| 2025-09-15 | $5.14 | $5.14 | 1,400,100 | — | — |
| 2025-09-12 | $5.20 | $5.20 | 705,700 | — | — |
| 2025-09-11 | $5.24 | $5.24 | 1,628,200 | — | — |
| 2025-09-10 | $5.05 | $5.05 | 1,019,200 | — | — |
| 2025-09-09 | $5.17 | $5.17 | 1,745,400 | — | — |
| 2025-09-08 | $4.98 | $4.98 | 2,758,500 | — | — |
| 2025-09-05 | $5.14 | $5.14 | 2,302,900 | — | — |
| 2025-09-04 | $5.10 | $5.10 | 4,118,200 | — | — |
| 2025-09-03 | $4.71 | $4.71 | 1,470,100 | — | — |
| 2025-09-02 | $4.52 | $4.52 | 1,868,400 | — | — |
| 2025-08-29 | $4.42 | $4.42 | 1,551,800 | — | — |
| 2025-08-28 | $4.81 | $4.81 | 2,225,400 | — | — |
| 2025-08-27 | $4.72 | $4.72 | 789,100 | — | — |
| 2025-08-26 | $4.76 | $4.76 | 1,709,200 | — | — |
| 2025-08-25 | $4.58 | $4.58 | 3,063,900 | — | — |
| 2025-08-22 | $4.61 | $4.61 | 2,360,900 | — | — |
| 2025-08-21 | $4.31 | $4.31 | 1,869,400 | — | — |
| 2025-08-20 | $4.08 | $4.08 | 1,387,100 | — | — |
| 2025-08-19 | $4.09 | $4.09 | 1,277,800 | — | — |
| 2025-08-18 | $4.26 | $4.26 | 1,250,100 | — | — |
| 2025-08-15 | $4.32 | $4.32 | 1,226,700 | — | — |
| 2025-08-14 | $4.24 | $4.24 | 965,900 | — | — |
| 2025-08-13 | $4.29 | $4.29 | 2,160,800 | — | — |
| 2025-08-12 | $4.22 | $4.22 | 1,574,400 | — | — |
| 2025-08-11 | $4.34 | $4.34 | 2,451,500 | — | — |
| 2025-08-08 | $4.39 | $4.39 | 840,200 | — | — |
| 2025-08-07 | $4.31 | $4.31 | 675,400 | — | — |
| 2025-08-06 | $4.36 | $4.36 | 720,100 | — | — |
| 2025-08-05 | $4.48 | $4.48 | 953,400 | — | — |
| 2025-08-04 | $4.60 | $4.60 | 2,721,100 | — | — |
| 2025-08-01 | $4.34 | $4.34 | 2,525,600 | — | — |
| 2025-07-31 | $4.35 | $4.35 | 6,093,700 | — | — |
| 2025-07-30 | $3.94 | $3.94 | 2,026,200 | — | — |
| 2025-07-29 | $4.29 | $4.29 | 2,206,300 | — | — |
| 2025-07-28 | $4.34 | $4.34 | 1,704,400 | — | — |
| 2025-07-25 | $4.33 | $4.33 | 1,075,900 | — | — |
| 2025-07-24 | $4.37 | $4.37 | 1,307,400 | — | — |
| 2025-07-23 | $4.62 | $4.62 | 2,078,300 | — | — |
| 2025-07-22 | $4.42 | $4.42 | 1,590,100 | — | — |
| 2025-07-21 | $4.46 | $4.46 | 3,252,100 | — | — |
| 2025-07-18 | $4.30 | $4.30 | 4,576,900 | — | — |
| 2025-07-17 | $3.88 | $3.88 | 1,925,500 | — | — |
| 2025-07-16 | $3.93 | $3.93 | 2,523,100 | — | — |
| 2025-07-15 | $3.56 | $3.56 | 1,251,900 | — | — |
| 2025-07-14 | $3.71 | $3.71 | 2,125,300 | — | — |
| 2025-07-11 | $3.68 | $3.68 | 1,868,200 | — | — |
| 2025-07-10 | $3.72 | $3.72 | 2,909,400 | — | — |
| 2025-07-09 | $3.53 | $3.53 | 2,295,400 | — | — |
| 2025-07-08 | $3.46 | $3.46 | 2,792,400 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 1,947,400 | — | — |
| 2025-07-03 | $3.26 | $3.26 | 1,368,800 | — | — |
| 2025-07-02 | $3.38 | $3.38 | 3,462,900 | — | — |
| 2025-07-01 | $3.16 | $3.16 | 5,779,200 | — | — |
| 2025-06-30 | $2.80 | $2.80 | 2,888,200 | — | — |
| 2025-06-27 | $2.77 | $2.77 | 3,359,200 | — | — |
| 2025-06-26 | $2.66 | $2.66 | 4,351,400 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 7,871,400 | — | — |
| 2025-06-24 | $2.53 | $2.53 | 12,039,000 | — | — |
| 2025-06-23 | $2.35 | $2.35 | 36,057,500 | — | — |
| 2025-06-20 | $4.63 | $4.63 | 2,120,500 | — | — |
| 2025-06-18 | $4.80 | $4.80 | 3,071,400 | — | — |
| 2025-06-17 | $4.48 | $4.48 | 1,777,900 | — | — |
| 2025-06-16 | $4.64 | $4.64 | 1,706,200 | — | — |
| 2025-06-13 | $4.39 | $4.39 | 1,371,100 | — | — |
| 2025-06-12 | $4.52 | $4.52 | 2,846,300 | — | — |
| 2025-06-11 | $4.59 | $4.59 | 2,144,400 | — | — |
| 2025-06-10 | $4.76 | $4.76 | 2,556,400 | — | — |
| 2025-06-09 | $4.67 | $4.67 | 1,765,900 | — | — |
| 2025-06-06 | $4.80 | $4.80 | 1,209,700 | — | — |
| 2025-06-05 | $4.53 | $4.53 | 961,500 | — | — |
| 2025-06-04 | $4.52 | $4.52 | 1,738,900 | — | — |
| 2025-06-03 | $4.59 | $4.59 | 1,191,200 | — | — |
| 2025-06-02 | $4.37 | $4.37 | 1,634,900 | — | — |
| 2025-05-30 | $4.16 | $4.16 | 815,200 | — | — |
| 2025-05-29 | $4.14 | $4.14 | 1,034,100 | — | — |
| 2025-05-28 | $4.22 | $4.22 | 1,827,500 | — | — |
| 2025-05-27 | $4.28 | $4.28 | 2,120,400 | — | — |
| 2025-05-23 | $4.36 | $4.36 | 983,200 | — | — |
| 2025-05-22 | $4.18 | $4.18 | 664,900 | — | — |
| 2025-05-21 | $4.34 | $4.34 | 1,220,500 | — | — |
| 2025-05-20 | $4.62 | $4.62 | 4,001,300 | — | — |
| 2025-05-19 | $4.35 | $4.35 | 1,975,800 | — | — |
| 2025-05-16 | $3.98 | $3.98 | 580,200 | — | — |
| 2025-05-15 | $3.95 | $3.95 | 400,200 | — | — |
| 2025-05-14 | $3.86 | $3.86 | 493,700 | — | — |
| 2025-05-13 | $3.90 | $3.90 | 490,300 | — | — |
| 2025-05-12 | $3.91 | $3.91 | 587,600 | — | — |
| 2025-05-09 | $3.79 | $3.79 | 309,600 | — | — |
| 2025-05-08 | $3.76 | $3.76 | 585,100 | — | — |
| 2025-05-07 | $3.74 | $3.74 | 473,100 | — | — |
| 2025-05-06 | $3.65 | $3.65 | 859,600 | — | — |
| 2025-05-05 | $4.04 | $4.04 | 747,600 | — | — |
| 2025-05-02 | $4.19 | $4.19 | 633,200 | — | — |
| 2025-05-01 | $4.10 | $4.10 | 713,700 | — | — |
| 2025-04-30 | $3.98 | $3.98 | 1,321,300 | — | — |
| 2025-04-29 | $3.77 | $3.77 | 453,000 | — | — |
| 2025-04-28 | $3.88 | $3.88 | 496,400 | — | — |
| 2025-04-25 | $3.82 | $3.82 | 584,900 | — | — |
| 2025-04-24 | $3.99 | $3.99 | 1,486,000 | — | — |
| 2025-04-23 | $3.98 | $3.98 | 2,821,700 | — | — |
| 2025-04-22 | $3.57 | $3.57 | 2,550,500 | — | — |
| 2025-04-21 | $3.38 | $3.38 | 1,017,300 | — | — |
| 2025-04-17 | $3.13 | $3.13 | 519,700 | — | — |
| 2025-04-16 | $2.99 | $2.99 | 305,300 | — | — |
| 2025-04-15 | $3.02 | $3.02 | 499,400 | — | — |
| 2025-04-14 | $3.02 | $3.02 | 402,300 | — | — |
| 2025-04-11 | $2.85 | $2.85 | 378,300 | — | — |
| 2025-04-10 | $2.70 | $2.70 | 993,800 | — | — |
| 2025-04-09 | $2.85 | $2.85 | 1,155,600 | — | — |
| 2025-04-08 | $2.66 | $2.66 | 739,200 | — | — |
| 2025-04-07 | $2.70 | $2.70 | 1,435,400 | — | — |
| 2025-04-04 | $2.71 | $2.71 | 1,501,700 | — | — |
| 2025-04-03 | $2.83 | $2.83 | 779,200 | — | — |
| 2025-04-02 | $3.09 | $3.09 | 1,846,600 | — | — |
| 2025-04-01 | $2.79 | $2.79 | 1,028,600 | — | — |
| 2025-03-31 | $2.86 | $2.86 | 1,188,600 | — | — |
| 2025-03-28 | $2.94 | $2.94 | 566,000 | — | — |
| 2025-03-27 | $3.09 | $3.09 | 681,000 | — | — |
| 2025-03-26 | $2.98 | $2.98 | 688,500 | — | — |
| 2025-03-25 | $3.07 | $3.07 | 903,100 | — | — |
| 2025-03-24 | $3.11 | $3.11 | 753,400 | — | — |
| 2025-03-21 | $3.10 | $3.10 | 1,905,200 | — | — |
| 2025-03-20 | $2.97 | $2.97 | 1,459,200 | — | — |
| 2025-03-19 | $3.06 | $3.06 | 1,925,500 | — | — |
| 2025-03-18 | $3.22 | $3.22 | 1,249,000 | — | — |
| 2025-03-17 | $3.46 | $3.46 | 573,700 | — | — |
| 2025-03-14 | $3.48 | $3.48 | 814,000 | — | — |
| 2025-03-13 | $3.49 | $3.49 | 664,400 | — | — |
| 2025-03-12 | $3.73 | $3.73 | 1,074,900 | — | — |
| 2025-03-11 | $3.60 | $3.60 | 1,157,100 | — | — |
| 2025-03-10 | $3.54 | $3.54 | 1,933,600 | — | — |
| 2025-03-07 | $3.74 | $3.74 | 1,090,000 | — | — |
| 2025-03-06 | $4.02 | $4.02 | 578,600 | — | — |
| 2025-03-05 | $4.04 | $4.04 | 781,800 | — | — |
| 2025-03-04 | $3.85 | $3.85 | 992,800 | — | — |
| 2025-03-03 | $3.67 | $3.67 | 1,263,000 | — | — |
| 2025-02-28 | $3.93 | $3.93 | 1,248,000 | — | — |
| 2025-02-27 | $3.92 | $3.92 | 1,179,800 | — | — |
| 2025-02-26 | $3.70 | $3.70 | 685,000 | — | — |
| 2025-02-25 | $3.65 | $3.65 | 778,100 | — | — |
| 2025-02-24 | $3.70 | $3.70 | 1,302,300 | — | — |
| 2025-02-21 | $4.21 | $4.21 | 1,850,700 | — | — |
| 2025-02-20 | $4.54 | $4.54 | 804,000 | — | — |
| 2025-02-19 | $4.50 | $4.50 | 953,700 | — | — |
| 2025-02-18 | $4.43 | $4.43 | 1,525,700 | — | — |
| 2025-02-14 | $4.57 | $4.57 | 1,310,000 | — | — |
| 2025-02-13 | $4.42 | $4.42 | 942,600 | — | — |
| 2025-02-12 | $4.25 | $4.25 | 905,500 | — | — |
| 2025-02-11 | $4.11 | $4.11 | 960,700 | — | — |
| 2025-02-10 | $4.48 | $4.48 | 462,300 | — | — |
| 2025-02-07 | $4.41 | $4.41 | 850,800 | — | — |
| 2025-02-06 | $4.63 | $4.63 | 1,007,500 | — | — |
| 2025-02-05 | $4.99 | $4.99 | 2,530,100 | — | — |
| 2025-02-04 | $4.73 | $4.73 | 2,642,600 | — | — |
| 2025-02-03 | $4.31 | $4.31 | 1,085,600 | — | — |
| 2025-01-31 | $4.31 | $4.31 | 864,400 | — | — |
| 2025-01-30 | $4.17 | $4.17 | 1,417,400 | — | — |
| 2025-01-29 | $4.09 | $4.09 | 1,197,700 | — | — |
| 2025-01-28 | $3.94 | $3.94 | 830,800 | — | — |
| 2025-01-27 | $3.61 | $3.61 | 756,900 | — | — |
| 2025-01-24 | $3.89 | $3.89 | 1,002,700 | — | — |
| 2025-01-23 | $3.87 | $3.87 | 1,731,700 | — | — |
| 2025-01-22 | $3.73 | $3.73 | 1,153,900 | — | — |
| 2025-01-21 | $3.64 | $3.64 | 1,008,300 | — | — |
| 2025-01-17 | $3.49 | $3.49 | 946,200 | — | — |
| 2025-01-16 | $3.41 | $3.41 | 1,468,000 | — | — |
| 2025-01-15 | $3.45 | $3.45 | 1,145,100 | — | — |
| 2025-01-14 | $3.36 | $3.36 | 1,205,700 | — | — |
| 2025-01-13 | $3.37 | $3.37 | 1,289,000 | — | — |
| 2025-01-10 | $3.53 | $3.53 | 4,160,900 | — | — |
| 2025-01-08 | $4.14 | $4.14 | 886,800 | — | — |
| 2025-01-07 | $4.58 | $4.58 | 991,200 | — | — |
| 2025-01-06 | $4.75 | $4.75 | 1,664,200 | — | — |
| 2025-01-03 | $4.45 | $4.45 | 1,766,500 | — | — |
| 2025-01-02 | $4.15 | $4.15 | 1,133,300 | — | — |