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
- 2020-08-05 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 | $4.12 | $4.12 | 944,400 | — | — |
| 2025-12-30 | $4.14 | $4.14 | 969,100 | — | — |
| 2025-12-29 | $4.12 | $4.12 | 1,010,300 | — | — |
| 2025-12-26 | $4.19 | $4.19 | 340,500 | — | — |
| 2025-12-24 | $4.30 | $4.30 | 317,600 | — | — |
| 2025-12-23 | $4.22 | $4.22 | 840,900 | — | — |
| 2025-12-22 | $4.22 | $4.22 | 666,500 | — | — |
| 2025-12-19 | $4.22 | $4.22 | 853,500 | — | — |
| 2025-12-18 | $4.33 | $4.33 | 437,300 | — | — |
| 2025-12-17 | $4.25 | $4.25 | 570,400 | — | — |
| 2025-12-16 | $4.30 | $4.30 | 650,600 | — | — |
| 2025-12-15 | $4.34 | $4.34 | 671,700 | — | — |
| 2025-12-12 | $4.32 | $4.32 | 927,100 | — | — |
| 2025-12-11 | $4.44 | $4.44 | 591,000 | — | — |
| 2025-12-10 | $4.55 | $4.55 | 638,800 | — | — |
| 2025-12-09 | $4.54 | $4.54 | 538,800 | — | — |
| 2025-12-08 | $4.61 | $4.61 | 534,200 | — | — |
| 2025-12-05 | $4.64 | $4.64 | 445,000 | — | — |
| 2025-12-04 | $4.70 | $4.70 | 438,300 | — | — |
| 2025-12-03 | $4.60 | $4.60 | 774,200 | — | — |
| 2025-12-02 | $4.57 | $4.57 | 551,300 | — | — |
| 2025-12-01 | $4.55 | $4.55 | 803,800 | — | — |
| 2025-11-28 | $4.59 | $4.59 | 279,600 | — | — |
| 2025-11-26 | $4.60 | $4.60 | 854,500 | — | — |
| 2025-11-25 | $4.53 | $4.53 | 404,100 | — | — |
| 2025-11-24 | $4.46 | $4.46 | 795,500 | — | — |
| 2025-11-21 | $4.40 | $4.40 | 570,800 | — | — |
| 2025-11-20 | $4.36 | $4.36 | 710,600 | — | — |
| 2025-11-19 | $4.40 | $4.40 | 591,800 | — | — |
| 2025-11-18 | $4.46 | $4.46 | 776,500 | — | — |
| 2025-11-17 | $4.54 | $4.54 | 891,800 | — | — |
| 2025-11-14 | $4.91 | $4.91 | 1,210,600 | — | — |
| 2025-11-13 | $5.10 | $5.10 | 1,182,800 | — | — |
| 2025-11-12 | $5.51 | $5.51 | 2,150,300 | — | — |
| 2025-11-11 | $5.19 | $5.19 | 988,800 | — | — |
| 2025-11-10 | $5.00 | $5.00 | 1,175,500 | — | — |
| 2025-11-07 | $4.62 | $4.62 | 1,241,700 | — | — |
| 2025-11-06 | $4.70 | $4.70 | 1,514,000 | — | — |
| 2025-11-05 | $4.67 | $4.67 | 1,244,100 | — | — |
| 2025-11-04 | $4.51 | $4.51 | 1,181,100 | — | — |
| 2025-11-03 | $4.63 | $4.63 | 663,000 | — | — |
| 2025-10-31 | $4.63 | $4.63 | 970,600 | — | — |
| 2025-10-30 | $4.53 | $4.53 | 975,300 | — | — |
| 2025-10-29 | $4.74 | $4.74 | 830,900 | — | — |
| 2025-10-28 | $4.88 | $4.88 | 736,800 | — | — |
| 2025-10-27 | $4.83 | $4.83 | 674,600 | — | — |
| 2025-10-24 | $4.95 | $4.95 | 552,400 | — | — |
| 2025-10-23 | $4.94 | $4.94 | 624,300 | — | — |
| 2025-10-22 | $4.85 | $4.85 | 712,100 | — | — |
| 2025-10-21 | $4.95 | $4.95 | 1,031,400 | — | — |
| 2025-10-20 | $4.85 | $4.85 | 1,262,800 | — | — |
| 2025-10-17 | $4.44 | $4.44 | 554,400 | — | — |
| 2025-10-16 | $4.51 | $4.51 | 504,300 | — | — |
| 2025-10-15 | $4.69 | $4.69 | 697,000 | — | — |
| 2025-10-14 | $4.67 | $4.67 | 638,300 | — | — |
| 2025-10-13 | $4.56 | $4.56 | 645,800 | — | — |
| 2025-10-10 | $4.64 | $4.64 | 1,137,800 | — | — |
| 2025-10-09 | $4.85 | $4.85 | 477,600 | — | — |
| 2025-10-08 | $4.80 | $4.80 | 571,400 | — | — |
| 2025-10-07 | $4.71 | $4.71 | 900,300 | — | — |
| 2025-10-06 | $4.88 | $4.88 | 687,000 | — | — |
| 2025-10-03 | $4.87 | $4.87 | 659,800 | — | — |
| 2025-10-02 | $4.82 | $4.82 | 580,500 | — | — |
| 2025-10-01 | $4.90 | $4.90 | 913,300 | — | — |
| 2025-09-30 | $4.99 | $4.99 | 638,100 | — | — |
| 2025-09-29 | $5.08 | $5.08 | 707,600 | — | — |
| 2025-09-26 | $5.09 | $5.09 | 739,800 | — | — |
| 2025-09-25 | $4.92 | $4.92 | 630,300 | — | — |
| 2025-09-24 | $5.02 | $5.02 | 482,800 | — | — |
| 2025-09-23 | $5.03 | $5.03 | 730,800 | — | — |
| 2025-09-22 | $5.19 | $5.19 | 581,100 | — | — |
| 2025-09-19 | $5.03 | $5.03 | 993,900 | — | — |
| 2025-09-18 | $5.29 | $5.29 | 1,000,700 | — | — |
| 2025-09-17 | $4.96 | $4.96 | 1,247,700 | — | — |
| 2025-09-16 | $4.89 | $4.89 | 1,204,000 | — | — |
| 2025-09-15 | $4.71 | $4.71 | 514,000 | — | — |
| 2025-09-12 | $4.58 | $4.58 | 643,900 | — | — |
| 2025-09-11 | $4.66 | $4.66 | 1,186,300 | — | — |
| 2025-09-10 | $4.52 | $4.52 | 1,098,500 | — | — |
| 2025-09-09 | $4.63 | $4.63 | 855,100 | — | — |
| 2025-09-08 | $4.66 | $4.66 | 1,360,600 | — | — |
| 2025-09-05 | $4.47 | $4.47 | 571,500 | — | — |
| 2025-09-04 | $4.45 | $4.45 | 664,000 | — | — |
| 2025-09-03 | $4.45 | $4.45 | 1,060,400 | — | — |
| 2025-09-02 | $4.50 | $4.50 | 1,078,100 | — | — |
| 2025-08-29 | $4.65 | $4.65 | 348,800 | — | — |
| 2025-08-28 | $4.66 | $4.66 | 875,100 | — | — |
| 2025-08-27 | $4.72 | $4.72 | 771,800 | — | — |
| 2025-08-26 | $4.59 | $4.59 | 1,060,700 | — | — |
| 2025-08-25 | $4.79 | $4.79 | 477,300 | — | — |
| 2025-08-22 | $4.85 | $4.85 | 688,700 | — | — |
| 2025-08-21 | $4.54 | $4.54 | 887,600 | — | — |
| 2025-08-20 | $4.48 | $4.48 | 768,400 | — | — |
| 2025-08-19 | $4.62 | $4.62 | 690,300 | — | — |
| 2025-08-18 | $4.82 | $4.82 | 1,253,300 | — | — |
| 2025-08-15 | $4.65 | $4.65 | 704,600 | — | — |
| 2025-08-14 | $4.54 | $4.54 | 1,309,000 | — | — |
| 2025-08-13 | $4.68 | $4.68 | 854,600 | — | — |
| 2025-08-12 | $4.31 | $4.31 | 1,178,200 | — | — |
| 2025-08-11 | $4.16 | $4.16 | 1,027,000 | — | — |
| 2025-08-08 | $4.36 | $4.36 | 915,100 | — | — |
| 2025-08-07 | $4.52 | $4.52 | 967,500 | — | — |
| 2025-08-06 | $4.52 | $4.52 | 1,121,200 | — | — |
| 2025-08-05 | $4.41 | $4.41 | 872,500 | — | — |
| 2025-08-04 | $4.78 | $4.78 | 1,340,400 | — | — |
| 2025-08-01 | $4.49 | $4.49 | 927,600 | — | — |
| 2025-07-31 | $4.78 | $4.78 | 1,638,500 | — | — |
| 2025-07-30 | $4.78 | $4.78 | 1,496,000 | — | — |
| 2025-07-29 | $4.93 | $4.93 | 740,500 | — | — |
| 2025-07-28 | $5.13 | $5.13 | 1,001,400 | — | — |
| 2025-07-25 | $5.17 | $5.17 | 896,900 | — | — |
| 2025-07-24 | $5.04 | $5.04 | 1,060,900 | — | — |
| 2025-07-23 | $5.26 | $5.26 | 1,466,200 | — | — |
| 2025-07-22 | $5.13 | $5.13 | 1,208,300 | — | — |
| 2025-07-21 | $4.98 | $4.98 | 547,800 | — | — |
| 2025-07-18 | $4.95 | $4.95 | 404,000 | — | — |
| 2025-07-17 | $4.99 | $4.99 | 599,600 | — | — |
| 2025-07-16 | $4.88 | $4.88 | 527,100 | — | — |
| 2025-07-15 | $4.82 | $4.82 | 599,100 | — | — |
| 2025-07-14 | $4.88 | $4.88 | 506,000 | — | — |
| 2025-07-11 | $4.90 | $4.90 | 651,100 | — | — |
| 2025-07-10 | $5.08 | $5.08 | 373,800 | — | — |
| 2025-07-09 | $5.20 | $5.20 | 346,000 | — | — |
| 2025-07-08 | $5.17 | $5.17 | 551,500 | — | — |
| 2025-07-07 | $5.09 | $5.09 | 636,400 | — | — |
| 2025-07-03 | $5.13 | $5.13 | 422,600 | — | — |
| 2025-07-02 | $5.05 | $5.05 | 576,400 | — | — |
| 2025-07-01 | $5.08 | $5.08 | 763,100 | — | — |
| 2025-06-30 | $5.00 | $5.00 | 505,100 | — | — |
| 2025-06-27 | $4.98 | $4.98 | 1,313,100 | — | — |
| 2025-06-26 | $4.91 | $4.91 | 528,000 | — | — |
| 2025-06-25 | $4.83 | $4.83 | 708,800 | — | — |
| 2025-06-24 | $5.03 | $5.03 | 861,900 | — | — |
| 2025-06-23 | $4.83 | $4.83 | 1,030,000 | — | — |
| 2025-06-20 | $4.83 | $4.83 | 848,600 | — | — |
| 2025-06-18 | $4.91 | $4.91 | 610,000 | — | — |
| 2025-06-17 | $5.00 | $5.00 | 676,000 | — | — |
| 2025-06-16 | $4.92 | $4.92 | 770,400 | — | — |
| 2025-06-13 | $4.77 | $4.77 | 1,137,400 | — | — |
| 2025-06-12 | $4.98 | $4.98 | 638,100 | — | — |
| 2025-06-11 | $5.27 | $5.27 | 740,300 | — | — |
| 2025-06-10 | $5.41 | $5.41 | 504,900 | — | — |
| 2025-06-09 | $5.36 | $5.36 | 631,300 | — | — |
| 2025-06-06 | $5.26 | $5.26 | 1,104,500 | — | — |
| 2025-06-05 | $5.12 | $5.12 | 1,059,400 | — | — |
| 2025-06-04 | $5.13 | $5.13 | 896,300 | — | — |
| 2025-06-03 | $5.05 | $5.05 | 2,549,600 | — | — |
| 2025-06-02 | $5.00 | $5.00 | 1,031,100 | — | — |
| 2025-05-30 | $5.04 | $5.04 | 1,734,400 | — | — |
| 2025-05-29 | $5.02 | $5.02 | 403,900 | — | — |
| 2025-05-28 | $4.95 | $4.95 | 498,500 | — | — |
| 2025-05-27 | $5.08 | $5.08 | 684,900 | — | — |
| 2025-05-23 | $4.92 | $4.92 | 810,800 | — | — |
| 2025-05-22 | $4.96 | $4.96 | 575,300 | — | — |
| 2025-05-21 | $4.89 | $4.89 | 884,900 | — | — |
| 2025-05-20 | $5.06 | $5.06 | 510,800 | — | — |
| 2025-05-19 | $5.09 | $5.09 | 553,700 | — | — |
| 2025-05-16 | $5.13 | $5.13 | 702,100 | — | — |
| 2025-05-15 | $5.18 | $5.18 | 708,100 | — | — |
| 2025-05-14 | $5.34 | $5.34 | 888,300 | — | — |
| 2025-05-13 | $5.33 | $5.33 | 1,072,600 | — | — |
| 2025-05-12 | $5.24 | $5.24 | 1,192,500 | — | — |
| 2025-05-09 | $5.16 | $5.16 | 946,900 | — | — |
| 2025-05-08 | $5.24 | $5.24 | 894,100 | — | — |
| 2025-05-07 | $5.20 | $5.20 | 741,400 | — | — |
| 2025-05-06 | $5.17 | $5.17 | 665,000 | — | — |
| 2025-05-05 | $5.08 | $5.08 | 440,400 | — | — |
| 2025-05-02 | $5.15 | $5.15 | 689,300 | — | — |
| 2025-05-01 | $5.22 | $5.22 | 1,060,900 | — | — |
| 2025-04-30 | $5.18 | $5.18 | 569,700 | — | — |
| 2025-04-29 | $5.29 | $5.29 | 466,800 | — | — |
| 2025-04-28 | $5.27 | $5.27 | 442,400 | — | — |
| 2025-04-25 | $5.36 | $5.36 | 463,900 | — | — |
| 2025-04-24 | $5.25 | $5.25 | 683,000 | — | — |
| 2025-04-23 | $5.12 | $5.12 | 651,200 | — | — |
| 2025-04-22 | $5.04 | $5.04 | 1,208,400 | — | — |
| 2025-04-21 | $4.89 | $4.89 | 843,500 | — | — |
| 2025-04-17 | $5.09 | $5.09 | 668,500 | — | — |
| 2025-04-16 | $5.09 | $5.09 | 1,034,100 | — | — |
| 2025-04-15 | $5.16 | $5.16 | 932,700 | — | — |
| 2025-04-14 | $5.16 | $5.16 | 619,100 | — | — |
| 2025-04-11 | $5.34 | $5.34 | 586,600 | — | — |
| 2025-04-10 | $5.32 | $5.32 | 638,900 | — | — |
| 2025-04-09 | $5.63 | $5.63 | 1,228,900 | — | — |
| 2025-04-08 | $5.13 | $5.13 | 1,331,900 | — | — |
| 2025-04-07 | $5.30 | $5.30 | 1,328,000 | — | — |
| 2025-04-04 | $5.42 | $5.42 | 1,219,200 | — | — |
| 2025-04-03 | $5.60 | $5.60 | 978,100 | — | — |
| 2025-04-02 | $5.91 | $5.91 | 454,300 | — | — |
| 2025-04-01 | $5.77 | $5.77 | 518,100 | — | — |
| 2025-03-31 | $5.76 | $5.76 | 606,300 | — | — |
| 2025-03-28 | $5.87 | $5.87 | 785,700 | — | — |
| 2025-03-27 | $6.02 | $6.02 | 477,200 | — | — |
| 2025-03-26 | $5.97 | $5.97 | 508,400 | — | — |
| 2025-03-25 | $6.08 | $6.08 | 622,000 | — | — |
| 2025-03-24 | $6.09 | $6.09 | 761,800 | — | — |
| 2025-03-21 | $5.99 | $5.99 | 740,300 | — | — |
| 2025-03-20 | $5.97 | $5.97 | 486,300 | — | — |
| 2025-03-19 | $5.89 | $5.89 | 492,700 | — | — |
| 2025-03-18 | $5.86 | $5.86 | 532,900 | — | — |
| 2025-03-17 | $6.04 | $6.04 | 698,200 | — | — |
| 2025-03-14 | $5.97 | $5.97 | 834,600 | — | — |
| 2025-03-13 | $6.07 | $6.07 | 1,121,800 | — | — |
| 2025-03-12 | $5.98 | $5.98 | 883,700 | — | — |
| 2025-03-11 | $6.14 | $6.14 | 1,217,900 | — | — |
| 2025-03-10 | $5.76 | $5.76 | 1,339,600 | — | — |
| 2025-03-07 | $6.04 | $6.04 | 1,136,500 | — | — |
| 2025-03-06 | $6.23 | $6.23 | 993,800 | — | — |
| 2025-03-05 | $6.78 | $6.78 | 616,100 | — | — |
| 2025-03-04 | $6.76 | $6.76 | 826,000 | — | — |
| 2025-03-03 | $6.87 | $6.87 | 748,900 | — | — |
| 2025-02-28 | $7.08 | $7.08 | 926,600 | — | — |
| 2025-02-27 | $7.09 | $7.09 | 1,298,600 | — | — |
| 2025-02-26 | $6.98 | $6.98 | 1,504,000 | — | — |
| 2025-02-25 | $6.87 | $6.87 | 830,800 | — | — |
| 2025-02-24 | $6.81 | $6.81 | 933,000 | — | — |
| 2025-02-21 | $6.23 | $6.23 | 4,524,900 | — | — |
| 2025-02-20 | $6.24 | $6.24 | 2,595,200 | — | — |
| 2025-02-19 | $6.69 | $6.69 | 1,112,600 | — | — |
| 2025-02-18 | $6.95 | $6.95 | 746,000 | — | — |
| 2025-02-14 | $6.96 | $6.96 | 788,800 | — | — |
| 2025-02-13 | $7.05 | $7.05 | 754,400 | — | — |
| 2025-02-12 | $7.09 | $7.09 | 625,700 | — | — |
| 2025-02-11 | $6.83 | $6.83 | 526,400 | — | — |
| 2025-02-10 | $6.89 | $6.89 | 700,000 | — | — |
| 2025-02-07 | $6.51 | $6.51 | 553,900 | — | — |
| 2025-02-06 | $6.63 | $6.63 | 557,700 | — | — |
| 2025-02-05 | $6.48 | $6.48 | 383,600 | — | — |
| 2025-02-04 | $6.58 | $6.58 | 763,600 | — | — |
| 2025-02-03 | $6.26 | $6.26 | 1,251,900 | — | — |
| 2025-01-31 | $6.09 | $6.09 | 913,100 | — | — |
| 2025-01-30 | $6.24 | $6.24 | 986,300 | — | — |
| 2025-01-29 | $6.47 | $6.47 | 432,600 | — | — |
| 2025-01-28 | $6.63 | $6.63 | 787,000 | — | — |
| 2025-01-27 | $6.39 | $6.39 | 603,300 | — | — |
| 2025-01-24 | $6.16 | $6.16 | 638,400 | — | — |
| 2025-01-23 | $6.22 | $6.22 | 643,900 | — | — |
| 2025-01-22 | $6.20 | $6.20 | 556,100 | — | — |
| 2025-01-21 | $6.13 | $6.13 | 394,300 | — | — |
| 2025-01-17 | $6.13 | $6.13 | 538,600 | — | — |
| 2025-01-16 | $6.14 | $6.14 | 407,200 | — | — |
| 2025-01-15 | $6.17 | $6.17 | 454,400 | — | — |
| 2025-01-14 | $6.08 | $6.08 | 659,500 | — | — |
| 2025-01-13 | $6.00 | $6.00 | 1,140,400 | — | — |
| 2025-01-10 | $6.09 | $6.09 | 903,100 | — | — |
| 2025-01-08 | $6.19 | $6.19 | 715,000 | — | — |
| 2025-01-07 | $6.39 | $6.39 | 798,700 | — | — |
| 2025-01-06 | $6.62 | $6.62 | 900,900 | — | — |
| 2025-01-03 | $6.35 | $6.35 | 923,600 | — | — |
| 2025-01-02 | $6.18 | $6.18 | 572,200 | — | — |