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
- 2021-03-26 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 | $4.95 | $7.05 | 465,500 | — | — |
| 2025-12-30 | $4.99 | $7.11 | 361,700 | — | — |
| 2025-12-29 | $5.02 | $7.15 | 310,800 | — | — |
| 2025-12-26 | $5.04 | $7.18 | 276,900 | — | — |
| 2025-12-24 | $4.93 | $7.02 | 298,900 | — | — |
| 2025-12-23 | $4.90 | $6.98 | 257,400 | — | — |
| 2025-12-22 | $5.15 | $7.33 | 385,500 | — | — |
| 2025-12-19 | $5.09 | $7.25 | 851,300 | — | — |
| 2025-12-18 | $5.21 | $7.42 | 512,200 | — | — |
| 2025-12-17 | $5.21 | $7.42 | 408,500 | — | — |
| 2025-12-16 | $5.20 | $7.40 | 476,300 | — | — |
| 2025-12-15 | $5.16 | $7.35 | 493,700 | — | — |
| 2025-12-12 | $5.20 | $7.40 | 479,700 | — | — |
| 2025-12-11 | $5.24 | $7.46 | 339,300 | — | — |
| 2025-12-10 | $5.18 | $7.38 | 595,000 | — | — |
| 2025-12-09 | $5.09 | $7.25 | 452,300 | — | — |
| 2025-12-08 | $5.03 | $7.16 | 343,000 | — | — |
| 2025-12-05 | $4.97 | $7.08 | 500,400 | — | — |
| 2025-12-04 | $5.08 | $7.23 | 469,800 | — | — |
| 2025-12-03 | $5.01 | $7.13 | 364,000 | — | — |
| 2025-12-02 | $4.88 | $6.95 | 518,300 | — | — |
| 2025-12-01 | $4.78 | $6.81 | 518,200 | — | — |
| 2025-11-28 | $4.74 | $6.75 | 283,400 | — | — |
| 2025-11-26 | $4.75 | $6.76 | 428,900 | — | — |
| 2025-11-25 | $4.84 | $6.89 | 380,700 | — | — |
| 2025-11-24 | $4.72 | $6.72 | 678,500 | — | — |
| 2025-11-21 | $4.81 | $6.85 | 642,600 | — | — |
| 2025-11-20 | $4.65 | $6.62 | 670,100 | — | — |
| 2025-11-19 | $4.58 | $6.52 | 528,800 | — | — |
| 2025-11-18 | $4.58 | $6.52 | 543,000 | — | — |
| 2025-11-17 | $4.55 | $6.48 | 618,700 | — | — |
| 2025-11-14 | $4.60 | $6.55 | 489,100 | — | — |
| 2025-11-13 | $4.63 | $6.59 | 833,000 | — | — |
| 2025-11-12 | $4.75 | $6.76 | 699,600 | — | — |
| 2025-11-11 | $4.80 | $6.83 | 503,800 | — | — |
| 2025-11-10 | $4.78 | $6.81 | 624,300 | — | — |
| 2025-11-07 | $4.77 | $6.79 | 875,300 | — | — |
| 2025-11-06 | $4.79 | $6.82 | 1,506,900 | — | — |
| 2025-11-05 | $4.75 | $6.76 | 1,487,900 | — | — |
| 2025-11-04 | $5.01 | $7.13 | 962,100 | — | — |
| 2025-11-03 | $5.35 | $7.62 | 753,100 | — | — |
| 2025-10-31 | $5.31 | $7.56 | 610,400 | — | — |
| 2025-10-30 | $5.20 | $7.40 | 490,500 | — | — |
| 2025-10-29 | $5.26 | $7.49 | 596,200 | — | — |
| 2025-10-28 | $5.25 | $7.48 | 530,100 | — | — |
| 2025-10-27 | $5.31 | $7.56 | 441,700 | — | — |
| 2025-10-24 | $5.22 | $7.43 | 280,300 | — | — |
| 2025-10-23 | $5.26 | $7.49 | 574,000 | — | — |
| 2025-10-22 | $5.08 | $7.23 | 569,900 | — | — |
| 2025-10-21 | $5.10 | $7.26 | 399,700 | — | — |
| 2025-10-20 | $5.12 | $7.29 | 374,900 | — | — |
| 2025-10-17 | $5.22 | $7.43 | 564,500 | — | — |
| 2025-10-16 | $5.21 | $7.42 | 807,700 | — | — |
| 2025-10-15 | $5.51 | $7.85 | 609,100 | — | — |
| 2025-10-14 | $5.37 | $7.65 | 773,800 | — | — |
| 2025-10-13 | $5.36 | $7.63 | 483,800 | — | — |
| 2025-10-10 | $5.16 | $7.35 | 680,600 | — | — |
| 2025-10-09 | $5.42 | $7.72 | 437,400 | — | — |
| 2025-10-08 | $5.67 | $8.07 | 597,300 | — | — |
| 2025-10-07 | $5.55 | $7.90 | 713,100 | — | — |
| 2025-10-06 | $5.76 | $8.20 | 557,100 | — | — |
| 2025-10-03 | $5.97 | $8.50 | 540,700 | — | — |
| 2025-10-02 | $6.32 | $9.00 | 736,800 | — | — |
| 2025-10-01 | $6.33 | $9.01 | 736,800 | — | — |
| 2025-09-30 | $6.29 | $8.96 | 1,789,800 | — | — |
| 2025-09-29 | $6.32 | $9.00 | 1,157,700 | — | — |
| 2025-09-26 | $6.28 | $8.94 | 568,200 | — | — |
| 2025-09-25 | $6.26 | $8.91 | 443,100 | — | — |
| 2025-09-24 | $6.75 | $9.61 | 325,500 | — | — |
| 2025-09-23 | $6.80 | $9.68 | 712,700 | — | — |
| 2025-09-22 | $6.84 | $9.74 | 427,100 | — | — |
| 2025-09-19 | $6.83 | $9.73 | 1,290,500 | — | — |
| 2025-09-18 | $6.79 | $9.67 | 720,100 | — | — |
| 2025-09-17 | $6.61 | $9.41 | 520,900 | — | — |
| 2025-09-16 | $6.70 | $9.54 | 710,200 | — | — |
| 2025-09-15 | $6.55 | $9.33 | 953,000 | — | — |
| 2025-09-12 | $6.61 | $9.41 | 927,700 | — | — |
| 2025-09-11 | $6.48 | $9.23 | 809,700 | — | — |
| 2025-09-10 | $6.24 | $8.89 | 682,100 | — | — |
| 2025-09-09 | $6.23 | $8.87 | 814,400 | — | — |
| 2025-09-08 | $6.09 | $8.67 | 406,300 | — | — |
| 2025-09-05 | $5.93 | $8.44 | 560,500 | — | — |
| 2025-09-04 | $5.86 | $8.34 | 373,000 | — | — |
| 2025-09-03 | $5.84 | $8.32 | 500,500 | — | — |
| 2025-09-02 | $5.79 | $8.24 | 530,300 | — | — |
| 2025-08-29 | $5.70 | $8.12 | 483,600 | — | — |
| 2025-08-28 | $5.75 | $8.19 | 506,100 | — | — |
| 2025-08-27 | $5.79 | $8.24 | 591,200 | — | — |
| 2025-08-26 | $5.70 | $8.12 | 676,000 | — | — |
| 2025-08-25 | $5.89 | $8.39 | 592,500 | — | — |
| 2025-08-22 | $6.02 | $8.57 | 1,498,300 | — | — |
| 2025-08-21 | $5.88 | $8.37 | 998,100 | — | — |
| 2025-08-20 | $5.70 | $8.12 | 513,500 | — | — |
| 2025-08-19 | $5.68 | $8.09 | 521,700 | — | — |
| 2025-08-18 | $5.56 | $7.92 | 372,300 | — | — |
| 2025-08-15 | $5.52 | $7.86 | 1,191,300 | — | — |
| 2025-08-14 | $5.66 | $8.06 | 531,700 | — | — |
| 2025-08-13 | $5.65 | $8.04 | 554,800 | — | — |
| 2025-08-12 | $5.56 | $7.92 | 683,500 | — | — |
| 2025-08-11 | $5.57 | $7.93 | 494,000 | — | — |
| 2025-08-08 | $5.68 | $8.09 | 1,019,700 | — | — |
| 2025-08-07 | $5.69 | $8.10 | 1,243,700 | — | — |
| 2025-08-06 | $5.67 | $8.07 | 1,785,000 | — | — |
| 2025-08-05 | $4.85 | $6.91 | 1,361,600 | — | — |
| 2025-08-04 | $4.72 | $6.72 | 586,600 | — | — |
| 2025-08-01 | $4.64 | $6.61 | 686,300 | — | — |
| 2025-07-31 | $4.90 | $6.98 | 459,600 | — | — |
| 2025-07-30 | $4.92 | $7.01 | 362,000 | — | — |
| 2025-07-29 | $5.18 | $7.38 | 331,200 | — | — |
| 2025-07-28 | $5.14 | $7.32 | 509,600 | — | — |
| 2025-07-25 | $5.21 | $7.42 | 371,600 | — | — |
| 2025-07-24 | $5.44 | $7.75 | 407,700 | — | — |
| 2025-07-23 | $5.61 | $7.99 | 313,900 | — | — |
| 2025-07-22 | $5.49 | $7.82 | 654,600 | — | — |
| 2025-07-21 | $5.38 | $7.66 | 482,100 | — | — |
| 2025-07-18 | $5.44 | $7.75 | 643,600 | — | — |
| 2025-07-17 | $5.28 | $7.52 | 469,400 | — | — |
| 2025-07-16 | $5.25 | $7.48 | 521,200 | — | — |
| 2025-07-15 | $5.14 | $7.32 | 664,800 | — | — |
| 2025-07-14 | $5.20 | $7.40 | 758,300 | — | — |
| 2025-07-11 | $5.30 | $7.55 | 479,800 | — | — |
| 2025-07-10 | $5.63 | $8.02 | 806,900 | — | — |
| 2025-07-09 | $5.89 | $8.38 | 659,100 | — | — |
| 2025-07-08 | $6.02 | $8.57 | 969,400 | — | — |
| 2025-07-07 | $6.15 | $8.76 | 1,097,900 | — | — |
| 2025-07-03 | $7.21 | $9.06 | 864,900 | — | — |
| 2025-07-02 | $7.21 | $9.06 | 902,200 | — | — |
| 2025-07-01 | $6.91 | $8.68 | 1,044,300 | — | — |
| 2025-06-30 | $6.77 | $8.50 | 1,048,100 | — | — |
| 2025-06-27 | $6.49 | $8.15 | 1,619,000 | — | — |
| 2025-06-26 | $6.52 | $8.19 | 393,000 | — | — |
| 2025-06-25 | $6.66 | $8.37 | 408,500 | — | — |
| 2025-06-24 | $6.73 | $8.45 | 450,500 | — | — |
| 2025-06-23 | $6.67 | $8.38 | 269,200 | — | — |
| 2025-06-20 | $6.54 | $8.21 | 625,600 | — | — |
| 2025-06-18 | $6.60 | $8.29 | 350,500 | — | — |
| 2025-06-17 | $6.55 | $8.23 | 392,800 | — | — |
| 2025-06-16 | $6.59 | $8.28 | 424,900 | — | — |
| 2025-06-13 | $6.27 | $7.88 | 332,200 | — | — |
| 2025-06-12 | $6.55 | $8.23 | 353,100 | — | — |
| 2025-06-11 | $6.66 | $8.37 | 422,400 | — | — |
| 2025-06-10 | $6.41 | $8.05 | 276,700 | — | — |
| 2025-06-09 | $6.37 | $8.00 | 249,800 | — | — |
| 2025-06-06 | $6.42 | $8.06 | 410,800 | — | — |
| 2025-06-05 | $6.48 | $8.14 | 600,000 | — | — |
| 2025-06-04 | $6.42 | $8.06 | 456,100 | — | — |
| 2025-06-03 | $6.23 | $7.82 | 528,700 | — | — |
| 2025-06-02 | $6.33 | $7.95 | 488,100 | — | — |
| 2025-05-30 | $6.06 | $7.61 | 650,100 | — | — |
| 2025-05-29 | $5.91 | $7.42 | 218,800 | — | — |
| 2025-05-28 | $5.99 | $7.52 | 355,900 | — | — |
| 2025-05-27 | $5.99 | $7.52 | 313,300 | — | — |
| 2025-05-23 | $5.95 | $7.47 | 380,300 | — | — |
| 2025-05-22 | $6.11 | $7.67 | 361,800 | — | — |
| 2025-05-21 | $6.11 | $7.67 | 356,500 | — | — |
| 2025-05-20 | $6.26 | $7.86 | 427,500 | — | — |
| 2025-05-19 | $6.18 | $7.76 | 354,600 | — | — |
| 2025-05-16 | $6.29 | $7.90 | 483,700 | — | — |
| 2025-05-15 | $6.28 | $7.89 | 929,500 | — | — |
| 2025-05-14 | $6.22 | $7.81 | 549,000 | — | — |
| 2025-05-13 | $6.25 | $7.85 | 746,400 | — | — |
| 2025-05-12 | $6.25 | $7.85 | 631,500 | — | — |
| 2025-05-09 | $6.13 | $7.70 | 722,800 | — | — |
| 2025-05-08 | $6.43 | $8.08 | 1,366,000 | — | — |
| 2025-05-07 | $6.10 | $7.66 | 2,374,900 | — | — |
| 2025-05-06 | $5.07 | $6.37 | 393,700 | — | — |
| 2025-05-05 | $5.08 | $6.38 | 339,900 | — | — |
| 2025-05-02 | $5.05 | $6.34 | 391,000 | — | — |
| 2025-05-01 | $4.90 | $6.15 | 385,900 | — | — |
| 2025-04-30 | $4.98 | $6.25 | 681,400 | — | — |
| 2025-04-29 | $4.98 | $6.25 | 532,600 | — | — |
| 2025-04-28 | $4.82 | $6.05 | 464,600 | — | — |
| 2025-04-25 | $4.72 | $5.93 | 462,600 | — | — |
| 2025-04-24 | $4.49 | $5.64 | 400,100 | — | — |
| 2025-04-23 | $4.36 | $5.48 | 318,900 | — | — |
| 2025-04-22 | $4.29 | $5.39 | 309,100 | — | — |
| 2025-04-21 | $4.15 | $5.21 | 404,800 | — | — |
| 2025-04-17 | $4.12 | $5.17 | 397,300 | — | — |
| 2025-04-16 | $4.11 | $5.16 | 503,900 | — | — |
| 2025-04-15 | $4.80 | $6.03 | 793,200 | — | — |
| 2025-04-14 | $4.80 | $6.03 | 446,500 | — | — |
| 2025-04-11 | $4.89 | $6.14 | 271,900 | — | — |
| 2025-04-10 | $4.85 | $6.09 | 413,200 | — | — |
| 2025-04-09 | $5.01 | $6.29 | 528,500 | — | — |
| 2025-04-08 | $4.61 | $5.79 | 653,800 | — | — |
| 2025-04-07 | $4.92 | $6.18 | 561,800 | — | — |
| 2025-04-04 | $4.89 | $6.14 | 498,600 | — | — |
| 2025-04-03 | $4.83 | $6.06 | 540,700 | — | — |
| 2025-04-02 | $5.33 | $6.69 | 341,600 | — | — |
| 2025-04-01 | $5.22 | $6.56 | 343,800 | — | — |
| 2025-03-31 | $5.15 | $6.47 | 295,200 | — | — |
| 2025-03-28 | $5.16 | $6.48 | 185,200 | — | — |
| 2025-03-27 | $5.22 | $6.56 | 196,600 | — | — |
| 2025-03-26 | $5.24 | $6.58 | 213,400 | — | — |
| 2025-03-25 | $5.13 | $6.44 | 290,400 | — | — |
| 2025-03-24 | $5.28 | $6.63 | 287,400 | — | — |
| 2025-03-21 | $5.36 | $6.73 | 418,800 | — | — |
| 2025-03-20 | $5.39 | $6.77 | 182,700 | — | — |
| 2025-03-19 | $5.57 | $7.00 | 414,300 | — | — |
| 2025-03-18 | $5.49 | $6.90 | 358,000 | — | — |
| 2025-03-17 | $5.44 | $6.83 | 252,600 | — | — |
| 2025-03-14 | $5.38 | $6.76 | 393,800 | — | — |
| 2025-03-13 | $5.20 | $6.53 | 369,200 | — | — |
| 2025-03-12 | $5.39 | $6.77 | 375,800 | — | — |
| 2025-03-11 | $5.43 | $6.82 | 465,300 | — | — |
| 2025-03-10 | $5.42 | $6.81 | 366,900 | — | — |
| 2025-03-07 | $5.56 | $6.98 | 440,300 | — | — |
| 2025-03-06 | $5.68 | $7.13 | 649,400 | — | — |
| 2025-03-05 | $5.44 | $6.83 | 1,272,200 | — | — |
| 2025-03-04 | $5.22 | $6.56 | 610,900 | — | — |
| 2025-03-03 | $5.44 | $6.83 | 485,200 | — | — |
| 2025-02-28 | $5.40 | $6.78 | 214,000 | — | — |
| 2025-02-27 | $5.48 | $6.88 | 353,800 | — | — |
| 2025-02-26 | $5.68 | $7.13 | 235,800 | — | — |
| 2025-02-25 | $5.64 | $7.08 | 343,600 | — | — |
| 2025-02-24 | $5.63 | $7.07 | 387,600 | — | — |
| 2025-02-21 | $5.99 | $7.52 | 461,700 | — | — |
| 2025-02-20 | $6.01 | $7.55 | 311,500 | — | — |
| 2025-02-19 | $5.98 | $7.51 | 351,800 | — | — |
| 2025-02-18 | $6.00 | $7.54 | 272,400 | — | — |
| 2025-02-14 | $5.98 | $7.51 | 238,000 | — | — |
| 2025-02-13 | $5.79 | $7.27 | 225,000 | — | — |
| 2025-02-12 | $5.67 | $7.12 | 207,100 | — | — |
| 2025-02-11 | $5.63 | $7.07 | 221,200 | — | — |
| 2025-02-10 | $5.56 | $6.98 | 222,600 | — | — |
| 2025-02-07 | $5.43 | $6.82 | 228,100 | — | — |
| 2025-02-06 | $5.55 | $6.97 | 211,400 | — | — |
| 2025-02-05 | $5.71 | $7.17 | 211,100 | — | — |
| 2025-02-04 | $5.52 | $6.93 | 312,500 | — | — |
| 2025-02-03 | $5.25 | $6.59 | 347,900 | — | — |
| 2025-01-31 | $5.37 | $6.74 | 242,200 | — | — |
| 2025-01-30 | $5.48 | $6.88 | 207,900 | — | — |
| 2025-01-29 | $5.46 | $6.86 | 165,800 | — | — |
| 2025-01-28 | $5.53 | $6.95 | 208,800 | — | — |
| 2025-01-27 | $5.60 | $7.03 | 215,700 | — | — |
| 2025-01-24 | $5.79 | $7.27 | 226,200 | — | — |
| 2025-01-23 | $5.94 | $7.46 | 255,300 | — | — |
| 2025-01-22 | $5.82 | $7.31 | 248,500 | — | — |
| 2025-01-21 | $5.78 | $7.26 | 218,400 | — | — |
| 2025-01-17 | $5.73 | $7.20 | 220,100 | — | — |
| 2025-01-16 | $5.78 | $7.26 | 198,200 | — | — |
| 2025-01-15 | $5.86 | $7.36 | 191,800 | — | — |
| 2025-01-14 | $5.75 | $7.22 | 241,700 | — | — |
| 2025-01-13 | $5.66 | $7.11 | 291,800 | — | — |
| 2025-01-10 | $5.56 | $6.98 | 284,700 | — | — |
| 2025-01-08 | $5.62 | $7.06 | 246,400 | — | — |
| 2025-01-07 | $5.84 | $7.34 | 290,100 | — | — |
| 2025-01-06 | $5.92 | $7.31 | 440,100 | — | — |
| 2025-01-03 | $5.87 | $7.25 | 378,300 | — | — |
| 2025-01-02 | $5.66 | $6.99 | 399,500 | — | — |