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
- 2022-12-29 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 | $5.80 | $5.80 | 161,100 | — | — |
| 2025-12-30 | $5.54 | $5.54 | 238,000 | — | — |
| 2025-12-29 | $5.55 | $5.55 | 221,400 | — | — |
| 2025-12-26 | $5.47 | $5.47 | 89,000 | — | — |
| 2025-12-24 | $5.55 | $5.55 | 128,800 | — | — |
| 2025-12-23 | $5.39 | $5.39 | 139,500 | — | — |
| 2025-12-22 | $5.36 | $5.36 | 194,200 | — | — |
| 2025-12-19 | $5.49 | $5.49 | 363,500 | — | — |
| 2025-12-18 | $5.30 | $5.30 | 327,600 | — | — |
| 2025-12-17 | $5.60 | $5.60 | 196,500 | — | — |
| 2025-12-16 | $5.83 | $5.83 | 204,700 | — | — |
| 2025-12-15 | $5.91 | $5.91 | 301,100 | — | — |
| 2025-12-12 | $6.18 | $6.18 | 268,300 | — | — |
| 2025-12-11 | $6.25 | $6.25 | 245,300 | — | — |
| 2025-12-10 | $6.09 | $6.09 | 208,100 | — | — |
| 2025-12-09 | $6.14 | $6.14 | 190,300 | — | — |
| 2025-12-08 | $6.07 | $6.07 | 276,900 | — | — |
| 2025-12-05 | $6.02 | $6.02 | 155,500 | — | — |
| 2025-12-04 | $6.00 | $6.00 | 98,000 | — | — |
| 2025-12-03 | $6.15 | $6.15 | 103,600 | — | — |
| 2025-12-02 | $5.98 | $5.98 | 192,200 | — | — |
| 2025-12-01 | $6.24 | $6.24 | 119,600 | — | — |
| 2025-11-28 | $6.51 | $6.51 | 150,300 | — | — |
| 2025-11-26 | $6.38 | $6.38 | 147,300 | — | — |
| 2025-11-25 | $6.06 | $6.06 | 103,000 | — | — |
| 2025-11-24 | $6.05 | $6.05 | 176,800 | — | — |
| 2025-11-21 | $5.98 | $5.98 | 127,000 | — | — |
| 2025-11-20 | $5.98 | $5.98 | 259,900 | — | — |
| 2025-11-19 | $5.79 | $5.79 | 405,400 | — | — |
| 2025-11-18 | $6.16 | $6.16 | 150,700 | — | — |
| 2025-11-17 | $5.85 | $5.85 | 353,800 | — | — |
| 2025-11-14 | $5.87 | $5.87 | 116,900 | — | — |
| 2025-11-13 | $5.96 | $5.96 | 211,200 | — | — |
| 2025-11-12 | $6.09 | $6.09 | 158,000 | — | — |
| 2025-11-11 | $6.01 | $6.01 | 62,200 | — | — |
| 2025-11-10 | $5.95 | $5.95 | 103,500 | — | — |
| 2025-11-07 | $5.76 | $5.76 | 154,000 | — | — |
| 2025-11-06 | $5.76 | $5.76 | 94,200 | — | — |
| 2025-11-05 | $5.77 | $5.77 | 209,600 | — | — |
| 2025-11-04 | $5.85 | $5.85 | 295,100 | — | — |
| 2025-11-03 | $6.00 | $6.00 | 139,400 | — | — |
| 2025-10-31 | $6.32 | $6.32 | 120,100 | — | — |
| 2025-10-30 | $6.12 | $6.12 | 234,200 | — | — |
| 2025-10-29 | $6.29 | $6.29 | 315,400 | — | — |
| 2025-10-28 | $6.66 | $6.66 | 342,700 | — | — |
| 2025-10-27 | $6.47 | $6.47 | 217,600 | — | — |
| 2025-10-24 | $6.30 | $6.30 | 1,122,100 | — | — |
| 2025-10-23 | $6.98 | $6.98 | 478,600 | — | — |
| 2025-10-22 | $7.36 | $7.36 | 844,500 | — | — |
| 2025-10-21 | $6.47 | $6.47 | 76,300 | — | — |
| 2025-10-20 | $6.41 | $6.41 | 150,700 | — | — |
| 2025-10-17 | $6.36 | $6.36 | 72,300 | — | — |
| 2025-10-16 | $6.30 | $6.30 | 119,500 | — | — |
| 2025-10-15 | $6.71 | $6.71 | 209,300 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 1,442,500 | — | — |
| 2025-10-13 | $6.06 | $6.06 | 32,200 | — | — |
| 2025-10-10 | $6.07 | $6.07 | 38,600 | — | — |
| 2025-10-09 | $6.27 | $6.27 | 41,400 | — | — |
| 2025-10-08 | $6.31 | $6.31 | 17,500 | — | — |
| 2025-10-07 | $6.39 | $6.39 | 66,700 | — | — |
| 2025-10-06 | $6.50 | $6.50 | 87,800 | — | — |
| 2025-10-03 | $6.10 | $6.10 | 67,400 | — | — |
| 2025-10-02 | $5.87 | $5.87 | 44,400 | — | — |
| 2025-10-01 | $5.85 | $5.85 | 23,900 | — | — |
| 2025-09-30 | $5.70 | $5.70 | 40,200 | — | — |
| 2025-09-29 | $5.66 | $5.66 | 76,300 | — | — |
| 2025-09-26 | $5.49 | $5.49 | 39,000 | — | — |
| 2025-09-25 | $5.31 | $5.31 | 35,500 | — | — |
| 2025-09-24 | $5.56 | $5.56 | 78,100 | — | — |
| 2025-09-23 | $5.25 | $5.25 | 67,500 | — | — |
| 2025-09-22 | $5.47 | $5.47 | 52,200 | — | — |
| 2025-09-19 | $5.50 | $5.50 | 67,300 | — | — |
| 2025-09-18 | $5.74 | $5.74 | 50,300 | — | — |
| 2025-09-17 | $5.41 | $5.41 | 166,500 | — | — |
| 2025-09-16 | $5.67 | $5.67 | 158,000 | — | — |
| 2025-09-15 | $5.68 | $5.68 | 131,300 | — | — |
| 2025-09-12 | $6.05 | $6.05 | 190,100 | — | — |
| 2025-09-11 | $6.21 | $6.21 | 158,300 | — | — |
| 2025-09-10 | $6.31 | $6.31 | 39,100 | — | — |
| 2025-09-09 | $6.27 | $6.27 | 103,100 | — | — |
| 2025-09-08 | $6.37 | $6.37 | 123,200 | — | — |
| 2025-09-05 | $6.27 | $6.27 | 214,600 | — | — |
| 2025-09-04 | $6.38 | $6.38 | 73,500 | — | — |
| 2025-09-03 | $6.69 | $6.69 | 44,800 | — | — |
| 2025-09-02 | $6.52 | $6.52 | 49,500 | — | — |
| 2025-08-29 | $6.56 | $6.56 | 38,700 | — | — |
| 2025-08-28 | $6.71 | $6.71 | 53,100 | — | — |
| 2025-08-27 | $6.56 | $6.56 | 73,800 | — | — |
| 2025-08-26 | $6.73 | $6.73 | 116,200 | — | — |
| 2025-08-25 | $6.50 | $6.50 | 416,800 | — | — |
| 2025-08-22 | $6.86 | $6.86 | 94,700 | — | — |
| 2025-08-21 | $6.59 | $6.59 | 109,300 | — | — |
| 2025-08-20 | $6.15 | $6.15 | 42,400 | — | — |
| 2025-08-19 | $5.94 | $5.94 | 90,700 | — | — |
| 2025-08-18 | $6.01 | $6.01 | 24,600 | — | — |
| 2025-08-15 | $6.15 | $6.15 | 23,600 | — | — |
| 2025-08-14 | $5.69 | $5.69 | 89,800 | — | — |
| 2025-08-13 | $6.20 | $6.20 | 38,700 | — | — |
| 2025-08-12 | $6.13 | $6.13 | 45,000 | — | — |
| 2025-08-11 | $6.15 | $6.15 | 13,800 | — | — |
| 2025-08-08 | $6.08 | $6.08 | 15,000 | — | — |
| 2025-08-07 | $6.10 | $6.10 | 26,500 | — | — |
| 2025-08-06 | $6.40 | $6.40 | 12,900 | — | — |
| 2025-08-05 | $6.43 | $6.43 | 20,200 | — | — |
| 2025-08-04 | $6.34 | $6.34 | 30,100 | — | — |
| 2025-08-01 | $6.09 | $6.09 | 39,800 | — | — |
| 2025-07-31 | $5.95 | $5.95 | 78,200 | — | — |
| 2025-07-30 | $5.87 | $5.87 | 101,000 | — | — |
| 2025-07-29 | $6.40 | $6.40 | 76,300 | — | — |
| 2025-07-28 | $6.62 | $6.62 | 83,900 | — | — |
| 2025-07-25 | $6.67 | $6.67 | 78,600 | — | — |
| 2025-07-24 | $6.72 | $6.72 | 210,100 | — | — |
| 2025-07-23 | $6.07 | $6.07 | 86,200 | — | — |
| 2025-07-22 | $5.69 | $5.69 | 64,900 | — | — |
| 2025-07-21 | $5.78 | $5.78 | 48,200 | — | — |
| 2025-07-18 | $5.81 | $5.81 | 99,700 | — | — |
| 2025-07-17 | $5.96 | $5.96 | 84,300 | — | — |
| 2025-07-16 | $5.79 | $5.79 | 128,700 | — | — |
| 2025-07-15 | $6.05 | $6.05 | 66,400 | — | — |
| 2025-07-14 | $6.16 | $6.16 | 65,400 | — | — |
| 2025-07-11 | $6.13 | $6.13 | 74,400 | — | — |
| 2025-07-10 | $6.33 | $6.33 | 107,500 | — | — |
| 2025-07-09 | $6.22 | $6.22 | 90,800 | — | — |
| 2025-07-08 | $6.00 | $6.00 | 66,700 | — | — |
| 2025-07-07 | $5.87 | $5.87 | 60,300 | — | — |
| 2025-07-03 | $5.96 | $5.96 | 72,700 | — | — |
| 2025-07-02 | $5.78 | $5.78 | 76,600 | — | — |
| 2025-07-01 | $5.70 | $5.70 | 76,600 | — | — |
| 2025-06-30 | $5.75 | $5.75 | 111,000 | — | — |
| 2025-06-27 | $5.85 | $5.85 | 94,800 | — | — |
| 2025-06-26 | $5.90 | $5.90 | 53,400 | — | — |
| 2025-06-25 | $5.92 | $5.92 | 62,300 | — | — |
| 2025-06-24 | $5.79 | $5.79 | 20,900 | — | — |
| 2025-06-23 | $5.80 | $5.80 | 106,800 | — | — |
| 2025-06-20 | $5.51 | $5.51 | 38,300 | — | — |
| 2025-06-18 | $5.51 | $5.51 | 46,600 | — | — |
| 2025-06-17 | $5.32 | $5.32 | 28,200 | — | — |
| 2025-06-16 | $5.45 | $5.45 | 20,800 | — | — |
| 2025-06-13 | $5.63 | $5.63 | 66,800 | — | — |
| 2025-06-12 | $5.37 | $5.37 | 181,000 | — | — |
| 2025-06-11 | $5.63 | $5.63 | 22,600 | — | — |
| 2025-06-10 | $5.63 | $5.63 | 25,700 | — | — |
| 2025-06-09 | $5.88 | $5.88 | 32,000 | — | — |
| 2025-06-06 | $5.88 | $5.88 | 29,800 | — | — |
| 2025-06-05 | $5.77 | $5.77 | 23,900 | — | — |
| 2025-06-04 | $5.71 | $5.71 | 20,700 | — | — |
| 2025-06-03 | $5.65 | $5.65 | 15,500 | — | — |
| 2025-06-02 | $5.55 | $5.55 | 55,500 | — | — |
| 2025-05-30 | $5.33 | $5.33 | 45,700 | — | — |
| 2025-05-29 | $5.33 | $5.33 | 36,900 | — | — |
| 2025-05-28 | $5.60 | $5.60 | 19,100 | — | — |
| 2025-05-27 | $5.69 | $5.69 | 65,100 | — | — |
| 2025-05-23 | $5.90 | $5.90 | 12,700 | — | — |
| 2025-05-22 | $5.71 | $5.71 | 42,200 | — | — |
| 2025-05-21 | $5.67 | $5.67 | 22,100 | — | — |
| 2025-05-20 | $5.86 | $5.86 | 23,100 | — | — |
| 2025-05-19 | $5.97 | $5.97 | 22,000 | — | — |
| 2025-05-16 | $5.93 | $5.93 | 35,000 | — | — |
| 2025-05-15 | $5.87 | $5.87 | 37,400 | — | — |
| 2025-05-14 | $5.69 | $5.69 | 53,700 | — | — |
| 2025-05-13 | $5.76 | $5.76 | 106,500 | — | — |
| 2025-05-12 | $6.14 | $6.14 | 29,000 | — | — |
| 2025-05-09 | $6.05 | $6.05 | 40,600 | — | — |
| 2025-05-08 | $6.21 | $6.21 | 36,000 | — | — |
| 2025-05-07 | $5.97 | $5.97 | 112,200 | — | — |
| 2025-05-06 | $5.81 | $5.81 | 52,000 | — | — |
| 2025-05-05 | $6.41 | $6.41 | 20,300 | — | — |
| 2025-05-02 | $6.37 | $6.37 | 37,700 | — | — |
| 2025-05-01 | $6.28 | $6.28 | 40,400 | — | — |
| 2025-04-30 | $6.59 | $6.59 | 49,700 | — | — |
| 2025-04-29 | $6.10 | $6.10 | 30,400 | — | — |
| 2025-04-28 | $6.17 | $6.17 | 28,000 | — | — |
| 2025-04-25 | $6.18 | $6.18 | 43,300 | — | — |
| 2025-04-24 | $6.53 | $6.53 | 86,600 | — | — |
| 2025-04-23 | $6.56 | $6.56 | 157,900 | — | — |
| 2025-04-22 | $6.64 | $6.64 | 163,700 | — | — |
| 2025-04-21 | $5.71 | $5.71 | 182,000 | — | — |
| 2025-04-17 | $5.26 | $5.26 | 73,400 | — | — |
| 2025-04-16 | $5.22 | $5.22 | 55,700 | — | — |
| 2025-04-15 | $5.51 | $5.51 | 25,600 | — | — |
| 2025-04-14 | $5.45 | $5.45 | 80,500 | — | — |
| 2025-04-11 | $5.17 | $5.17 | 68,700 | — | — |
| 2025-04-10 | $4.93 | $4.93 | 83,900 | — | — |
| 2025-04-09 | $5.24 | $5.24 | 146,400 | — | — |
| 2025-04-08 | $4.98 | $4.98 | 113,100 | — | — |
| 2025-04-07 | $5.39 | $5.39 | 80,900 | — | — |
| 2025-04-04 | $5.45 | $5.45 | 127,500 | — | — |
| 2025-04-03 | $6.10 | $6.10 | 49,600 | — | — |
| 2025-04-02 | $6.54 | $6.54 | 25,600 | — | — |
| 2025-04-01 | $6.31 | $6.31 | 72,600 | — | — |
| 2025-03-31 | $6.47 | $6.47 | 37,800 | — | — |
| 2025-03-28 | $6.56 | $6.56 | 33,700 | — | — |
| 2025-03-27 | $6.89 | $6.89 | 60,000 | — | — |
| 2025-03-26 | $6.51 | $6.51 | 78,300 | — | — |
| 2025-03-25 | $6.55 | $6.55 | 35,700 | — | — |
| 2025-03-24 | $6.65 | $6.65 | 37,300 | — | — |
| 2025-03-21 | $6.68 | $6.68 | 49,700 | — | — |
| 2025-03-20 | $6.47 | $6.47 | 70,700 | — | — |
| 2025-03-19 | $6.45 | $6.45 | 74,700 | — | — |
| 2025-03-18 | $6.45 | $6.45 | 118,500 | — | — |
| 2025-03-17 | $6.85 | $6.85 | 48,500 | — | — |
| 2025-03-14 | $6.49 | $6.49 | 113,700 | — | — |
| 2025-03-13 | $6.48 | $6.48 | 25,200 | — | — |
| 2025-03-12 | $6.63 | $6.63 | 53,500 | — | — |
| 2025-03-11 | $6.70 | $6.70 | 39,400 | — | — |
| 2025-03-10 | $6.54 | $6.54 | 79,500 | — | — |
| 2025-03-07 | $6.88 | $6.88 | 629,600 | — | — |
| 2025-03-06 | $6.29 | $6.29 | 53,100 | — | — |
| 2025-03-05 | $6.52 | $6.52 | 39,800 | — | — |
| 2025-03-04 | $6.79 | $6.79 | 173,000 | — | — |
| 2025-03-03 | $7.40 | $7.40 | 277,100 | — | — |
| 2025-02-28 | $7.08 | $7.08 | 115,000 | — | — |
| 2025-02-27 | $6.73 | $6.73 | 273,200 | — | — |
| 2025-02-26 | $6.00 | $6.00 | 91,000 | — | — |
| 2025-02-25 | $5.97 | $5.97 | 104,700 | — | — |
| 2025-02-24 | $5.90 | $5.90 | 159,400 | — | — |
| 2025-02-21 | $6.41 | $6.41 | 265,900 | — | — |
| 2025-02-20 | $6.17 | $6.17 | 160,000 | — | — |
| 2025-02-19 | $6.39 | $6.39 | 160,500 | — | — |
| 2025-02-18 | $6.58 | $6.58 | 72,000 | — | — |
| 2025-02-14 | $6.80 | $6.80 | 74,100 | — | — |
| 2025-02-13 | $6.84 | $6.84 | 39,100 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 83,200 | — | — |
| 2025-02-11 | $6.63 | $6.63 | 48,600 | — | — |
| 2025-02-10 | $6.88 | $6.88 | 51,900 | — | — |
| 2025-02-07 | $6.83 | $6.83 | 63,700 | — | — |
| 2025-02-06 | $7.00 | $7.00 | 400,400 | — | — |
| 2025-02-05 | $6.53 | $6.53 | 35,500 | — | — |
| 2025-02-04 | $6.22 | $6.22 | 63,300 | — | — |
| 2025-02-03 | $6.36 | $6.36 | 106,200 | — | — |
| 2025-01-31 | $6.08 | $6.08 | 59,600 | — | — |
| 2025-01-30 | $5.86 | $5.86 | 35,300 | — | — |
| 2025-01-29 | $5.85 | $5.85 | 43,100 | — | — |
| 2025-01-28 | $5.81 | $5.81 | 37,800 | — | — |
| 2025-01-27 | $5.89 | $5.89 | 41,300 | — | — |
| 2025-01-24 | $5.90 | $5.90 | 26,500 | — | — |
| 2025-01-23 | $5.84 | $5.84 | 18,100 | — | — |
| 2025-01-22 | $5.66 | $5.66 | 7,700 | — | — |
| 2025-01-21 | $5.66 | $5.66 | 34,500 | — | — |
| 2025-01-17 | $5.38 | $5.38 | 64,000 | — | — |
| 2025-01-16 | $5.60 | $5.60 | 88,000 | — | — |
| 2025-01-15 | $5.58 | $5.58 | 72,000 | — | — |
| 2025-01-14 | $5.65 | $5.65 | 61,900 | — | — |
| 2025-01-13 | $5.97 | $5.97 | 50,100 | — | — |
| 2025-01-10 | $5.77 | $5.77 | 27,200 | — | — |
| 2025-01-08 | $6.07 | $6.07 | 96,100 | — | — |
| 2025-01-07 | $6.17 | $6.17 | 44,300 | — | — |
| 2025-01-06 | $6.15 | $6.15 | 70,700 | — | — |
| 2025-01-03 | $6.11 | $6.11 | 54,400 | — | — |
| 2025-01-02 | $5.71 | $5.71 | 82,300 | — | — |