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
- 2021-07-23 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 | $5.05 | $5.05 | 729,700 | — | — |
| 2025-12-30 | $5.04 | $5.04 | 596,900 | — | — |
| 2025-12-29 | $5.05 | $5.05 | 527,000 | — | — |
| 2025-12-26 | $5.10 | $5.10 | 479,900 | — | — |
| 2025-12-24 | $5.07 | $5.07 | 465,500 | — | — |
| 2025-12-23 | $5.04 | $5.04 | 771,000 | — | — |
| 2025-12-22 | $5.10 | $5.10 | 1,166,300 | — | — |
| 2025-12-19 | $4.95 | $4.95 | 3,695,900 | — | — |
| 2025-12-18 | $4.80 | $4.80 | 834,600 | — | — |
| 2025-12-17 | $4.81 | $4.81 | 1,031,500 | — | — |
| 2025-12-16 | $4.70 | $4.70 | 1,435,900 | — | — |
| 2025-12-15 | $4.64 | $4.64 | 1,415,600 | — | — |
| 2025-12-12 | $4.86 | $4.86 | 1,248,300 | — | — |
| 2025-12-11 | $4.97 | $4.97 | 1,973,100 | — | — |
| 2025-12-10 | $4.94 | $4.94 | 1,596,900 | — | — |
| 2025-12-09 | $4.85 | $4.85 | 972,100 | — | — |
| 2025-12-08 | $4.86 | $4.86 | 1,707,700 | — | — |
| 2025-12-05 | $4.99 | $4.99 | 1,256,300 | — | — |
| 2025-12-04 | $5.20 | $5.20 | 1,073,400 | — | — |
| 2025-12-03 | $5.36 | $5.36 | 686,100 | — | — |
| 2025-12-02 | $5.39 | $5.39 | 902,500 | — | — |
| 2025-12-01 | $5.33 | $5.33 | 1,371,100 | — | — |
| 2025-11-28 | $5.65 | $5.65 | 658,400 | — | — |
| 2025-11-26 | $5.60 | $5.60 | 1,545,500 | — | — |
| 2025-11-25 | $5.82 | $5.82 | 1,069,900 | — | — |
| 2025-11-24 | $5.84 | $5.84 | 1,478,600 | — | — |
| 2025-11-21 | $5.88 | $5.88 | 2,073,500 | — | — |
| 2025-11-20 | $5.21 | $5.21 | 1,614,800 | — | — |
| 2025-11-19 | $5.26 | $5.26 | 1,935,300 | — | — |
| 2025-11-18 | $5.53 | $5.53 | 2,682,200 | — | — |
| 2025-11-17 | $5.29 | $5.29 | 4,840,300 | — | — |
| 2025-11-14 | $5.50 | $5.50 | 6,944,600 | — | — |
| 2025-11-13 | $4.57 | $4.57 | 1,080,500 | — | — |
| 2025-11-12 | $4.81 | $4.81 | 1,312,300 | — | — |
| 2025-11-11 | $4.79 | $4.79 | 1,095,500 | — | — |
| 2025-11-10 | $4.75 | $4.75 | 1,800,000 | — | — |
| 2025-11-07 | $4.62 | $4.62 | 1,611,700 | — | — |
| 2025-11-06 | $4.54 | $4.54 | 1,873,500 | — | — |
| 2025-11-05 | $4.01 | $4.01 | 959,000 | — | — |
| 2025-11-04 | $3.91 | $3.91 | 1,253,700 | — | — |
| 2025-11-03 | $3.94 | $3.94 | 923,300 | — | — |
| 2025-10-31 | $3.90 | $3.90 | 485,400 | — | — |
| 2025-10-30 | $3.82 | $3.82 | 787,700 | — | — |
| 2025-10-29 | $4.01 | $4.01 | 633,900 | — | — |
| 2025-10-28 | $4.20 | $4.20 | 529,000 | — | — |
| 2025-10-27 | $4.15 | $4.15 | 619,900 | — | — |
| 2025-10-24 | $4.26 | $4.26 | 437,900 | — | — |
| 2025-10-23 | $4.16 | $4.16 | 540,300 | — | — |
| 2025-10-22 | $4.11 | $4.11 | 621,400 | — | — |
| 2025-10-21 | $4.17 | $4.17 | 639,400 | — | — |
| 2025-10-20 | $4.04 | $4.04 | 431,600 | — | — |
| 2025-10-17 | $3.95 | $3.95 | 566,700 | — | — |
| 2025-10-16 | $4.02 | $4.02 | 797,100 | — | — |
| 2025-10-15 | $4.06 | $4.06 | 439,500 | — | — |
| 2025-10-14 | $4.01 | $4.01 | 820,000 | — | — |
| 2025-10-13 | $3.96 | $3.96 | 592,500 | — | — |
| 2025-10-10 | $3.85 | $3.85 | 916,100 | — | — |
| 2025-10-09 | $3.94 | $3.94 | 503,000 | — | — |
| 2025-10-08 | $3.90 | $3.90 | 462,000 | — | — |
| 2025-10-07 | $3.79 | $3.79 | 985,500 | — | — |
| 2025-10-06 | $4.02 | $4.02 | 1,206,000 | — | — |
| 2025-10-03 | $3.97 | $3.97 | 1,306,900 | — | — |
| 2025-10-02 | $3.65 | $3.65 | 793,800 | — | — |
| 2025-10-01 | $3.61 | $3.61 | 724,400 | — | — |
| 2025-09-30 | $3.47 | $3.47 | 611,400 | — | — |
| 2025-09-29 | $3.38 | $3.38 | 824,300 | — | — |
| 2025-09-26 | $3.40 | $3.40 | 719,600 | — | — |
| 2025-09-25 | $3.39 | $3.39 | 893,900 | — | — |
| 2025-09-24 | $3.41 | $3.41 | 652,100 | — | — |
| 2025-09-23 | $3.71 | $3.71 | 584,400 | — | — |
| 2025-09-22 | $3.86 | $3.86 | 964,700 | — | — |
| 2025-09-19 | $3.78 | $3.78 | 1,986,200 | — | — |
| 2025-09-18 | $4.09 | $4.09 | 719,000 | — | — |
| 2025-09-17 | $3.92 | $3.92 | 926,600 | — | — |
| 2025-09-16 | $3.90 | $3.90 | 735,700 | — | — |
| 2025-09-15 | $3.96 | $3.96 | 975,600 | — | — |
| 2025-09-12 | $3.94 | $3.94 | 974,100 | — | — |
| 2025-09-11 | $4.13 | $4.13 | 1,167,400 | — | — |
| 2025-09-10 | $3.74 | $3.74 | 1,022,900 | — | — |
| 2025-09-09 | $3.93 | $3.93 | 776,700 | — | — |
| 2025-09-08 | $4.10 | $4.10 | 1,069,500 | — | — |
| 2025-09-05 | $4.02 | $4.02 | 713,400 | — | — |
| 2025-09-04 | $3.98 | $3.98 | 787,100 | — | — |
| 2025-09-03 | $3.94 | $3.94 | 1,023,900 | — | — |
| 2025-09-02 | $4.02 | $4.02 | 832,100 | — | — |
| 2025-08-29 | $4.14 | $4.14 | 735,900 | — | — |
| 2025-08-28 | $4.17 | $4.17 | 1,279,200 | — | — |
| 2025-08-27 | $4.09 | $4.09 | 803,900 | — | — |
| 2025-08-26 | $4.16 | $4.16 | 2,611,100 | — | — |
| 2025-08-25 | $4.11 | $4.11 | 804,700 | — | — |
| 2025-08-22 | $4.15 | $4.15 | 782,500 | — | — |
| 2025-08-21 | $4.01 | $4.01 | 567,100 | — | — |
| 2025-08-20 | $4.00 | $4.00 | 544,800 | — | — |
| 2025-08-19 | $4.04 | $4.04 | 691,700 | — | — |
| 2025-08-18 | $4.06 | $4.06 | 493,200 | — | — |
| 2025-08-15 | $4.01 | $4.01 | 729,400 | — | — |
| 2025-08-14 | $4.08 | $4.08 | 1,027,100 | — | — |
| 2025-08-13 | $4.17 | $4.17 | 1,346,200 | — | — |
| 2025-08-12 | $4.03 | $4.03 | 1,306,200 | — | — |
| 2025-08-11 | $3.79 | $3.79 | 1,666,000 | — | — |
| 2025-08-08 | $4.03 | $4.03 | 1,543,300 | — | — |
| 2025-08-07 | $4.11 | $4.11 | 1,485,000 | — | — |
| 2025-08-06 | $3.89 | $3.89 | 1,606,500 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 1,107,900 | — | — |
| 2025-08-04 | $3.84 | $3.84 | 1,279,500 | — | — |
| 2025-08-01 | $3.64 | $3.64 | 1,548,600 | — | — |
| 2025-07-31 | $3.60 | $3.60 | 1,544,700 | — | — |
| 2025-07-30 | $3.55 | $3.55 | 1,382,800 | — | — |
| 2025-07-29 | $3.60 | $3.60 | 797,400 | — | — |
| 2025-07-28 | $3.75 | $3.75 | 1,138,500 | — | — |
| 2025-07-25 | $3.69 | $3.69 | 1,648,500 | — | — |
| 2025-07-24 | $3.33 | $3.33 | 705,800 | — | — |
| 2025-07-23 | $3.37 | $3.37 | 780,600 | — | — |
| 2025-07-22 | $3.25 | $3.25 | 620,300 | — | — |
| 2025-07-21 | $3.10 | $3.10 | 452,400 | — | — |
| 2025-07-18 | $3.13 | $3.13 | 714,700 | — | — |
| 2025-07-17 | $3.30 | $3.30 | 775,300 | — | — |
| 2025-07-16 | $3.24 | $3.24 | 788,500 | — | — |
| 2025-07-15 | $3.25 | $3.25 | 1,147,300 | — | — |
| 2025-07-14 | $3.35 | $3.35 | 1,017,000 | — | — |
| 2025-07-11 | $3.45 | $3.45 | 441,500 | — | — |
| 2025-07-10 | $3.56 | $3.56 | 642,700 | — | — |
| 2025-07-09 | $3.58 | $3.58 | 862,400 | — | — |
| 2025-07-08 | $3.43 | $3.43 | 2,459,200 | — | — |
| 2025-07-07 | $3.40 | $3.40 | 743,900 | — | — |
| 2025-07-03 | $3.76 | $3.76 | 776,900 | — | — |
| 2025-07-02 | $3.61 | $3.61 | 850,600 | — | — |
| 2025-07-01 | $3.48 | $3.48 | 1,129,500 | — | — |
| 2025-06-30 | $3.40 | $3.40 | 1,153,500 | — | — |
| 2025-06-27 | $3.55 | $3.55 | 1,500,900 | — | — |
| 2025-06-26 | $3.55 | $3.55 | 1,511,400 | — | — |
| 2025-06-25 | $3.33 | $3.33 | 1,124,000 | — | — |
| 2025-06-24 | $3.23 | $3.23 | 1,435,800 | — | — |
| 2025-06-23 | $3.12 | $3.12 | 1,678,800 | — | — |
| 2025-06-20 | $2.95 | $2.95 | 1,773,500 | — | — |
| 2025-06-18 | $3.07 | $3.07 | 1,490,600 | — | — |
| 2025-06-17 | $3.19 | $3.19 | 1,641,300 | — | — |
| 2025-06-16 | $3.30 | $3.30 | 1,491,000 | — | — |
| 2025-06-13 | $3.22 | $3.22 | 1,299,800 | — | — |
| 2025-06-12 | $3.36 | $3.36 | 894,300 | — | — |
| 2025-06-11 | $3.44 | $3.44 | 973,500 | — | — |
| 2025-06-10 | $3.47 | $3.47 | 1,219,600 | — | — |
| 2025-06-09 | $3.56 | $3.56 | 2,752,000 | — | — |
| 2025-06-06 | $3.44 | $3.44 | 1,566,200 | — | — |
| 2025-06-05 | $3.34 | $3.34 | 3,049,900 | — | — |
| 2025-06-04 | $3.40 | $3.40 | 2,919,700 | — | — |
| 2025-06-03 | $2.85 | $2.85 | 1,130,200 | — | — |
| 2025-06-02 | $2.83 | $2.83 | 2,723,200 | — | — |
| 2025-05-30 | $2.77 | $2.77 | 1,565,000 | — | — |
| 2025-05-29 | $2.59 | $2.59 | 1,037,200 | — | — |
| 2025-05-28 | $2.49 | $2.49 | 1,140,000 | — | — |
| 2025-05-27 | $2.57 | $2.57 | 1,526,700 | — | — |
| 2025-05-23 | $2.42 | $2.42 | 914,900 | — | — |
| 2025-05-22 | $2.45 | $2.45 | 1,367,600 | — | — |
| 2025-05-21 | $2.48 | $2.48 | 803,100 | — | — |
| 2025-05-20 | $2.66 | $2.66 | 1,061,600 | — | — |
| 2025-05-19 | $2.69 | $2.69 | 931,100 | — | — |
| 2025-05-16 | $2.67 | $2.67 | 1,443,200 | — | — |
| 2025-05-15 | $2.68 | $2.68 | 1,083,700 | — | — |
| 2025-05-14 | $2.73 | $2.73 | 1,221,700 | — | — |
| 2025-05-13 | $2.98 | $2.98 | 1,262,700 | — | — |
| 2025-05-12 | $3.02 | $3.02 | 1,231,700 | — | — |
| 2025-05-09 | $2.93 | $2.93 | 2,224,600 | — | — |
| 2025-05-08 | $3.79 | $3.79 | 675,500 | — | — |
| 2025-05-07 | $3.73 | $3.73 | 614,500 | — | — |
| 2025-05-06 | $3.68 | $3.68 | 625,200 | — | — |
| 2025-05-05 | $3.80 | $3.80 | 492,400 | — | — |
| 2025-05-02 | $3.86 | $3.86 | 497,400 | — | — |
| 2025-05-01 | $3.70 | $3.70 | 418,900 | — | — |
| 2025-04-30 | $3.71 | $3.71 | 455,200 | — | — |
| 2025-04-29 | $3.75 | $3.75 | 444,500 | — | — |
| 2025-04-28 | $3.86 | $3.86 | 612,600 | — | — |
| 2025-04-25 | $3.77 | $3.77 | 590,800 | — | — |
| 2025-04-24 | $3.82 | $3.82 | 740,700 | — | — |
| 2025-04-23 | $3.77 | $3.77 | 600,500 | — | — |
| 2025-04-22 | $3.79 | $3.79 | 505,300 | — | — |
| 2025-04-21 | $3.70 | $3.70 | 1,001,000 | — | — |
| 2025-04-17 | $3.65 | $3.65 | 424,900 | — | — |
| 2025-04-16 | $3.67 | $3.67 | 566,000 | — | — |
| 2025-04-15 | $3.72 | $3.72 | 491,100 | — | — |
| 2025-04-14 | $3.76 | $3.76 | 567,100 | — | — |
| 2025-04-11 | $3.71 | $3.71 | 649,500 | — | — |
| 2025-04-10 | $3.52 | $3.52 | 950,800 | — | — |
| 2025-04-09 | $3.74 | $3.74 | 974,800 | — | — |
| 2025-04-08 | $3.37 | $3.37 | 789,800 | — | — |
| 2025-04-07 | $3.67 | $3.67 | 1,283,700 | — | — |
| 2025-04-04 | $3.71 | $3.71 | 1,056,900 | — | — |
| 2025-04-03 | $3.72 | $3.72 | 964,700 | — | — |
| 2025-04-02 | $3.99 | $3.99 | 838,400 | — | — |
| 2025-04-01 | $3.92 | $3.92 | 1,176,000 | — | — |
| 2025-03-31 | $4.01 | $4.01 | 673,200 | — | — |
| 2025-03-28 | $4.00 | $4.00 | 644,500 | — | — |
| 2025-03-27 | $4.10 | $4.10 | 656,100 | — | — |
| 2025-03-26 | $4.08 | $4.08 | 702,000 | — | — |
| 2025-03-25 | $4.10 | $4.10 | 1,020,700 | — | — |
| 2025-03-24 | $4.22 | $4.22 | 973,600 | — | — |
| 2025-03-21 | $4.20 | $4.20 | 2,770,900 | — | — |
| 2025-03-20 | $4.06 | $4.06 | 1,380,100 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 1,211,500 | — | — |
| 2025-03-18 | $4.24 | $4.24 | 723,100 | — | — |
| 2025-03-17 | $4.36 | $4.36 | 845,700 | — | — |
| 2025-03-14 | $4.20 | $4.20 | 817,500 | — | — |
| 2025-03-13 | $4.14 | $4.14 | 842,600 | — | — |
| 2025-03-12 | $4.17 | $4.17 | 584,900 | — | — |
| 2025-03-11 | $4.28 | $4.28 | 865,800 | — | — |
| 2025-03-10 | $4.36 | $4.36 | 716,200 | — | — |
| 2025-03-07 | $4.53 | $4.53 | 717,800 | — | — |
| 2025-03-06 | $4.46 | $4.46 | 883,900 | — | — |
| 2025-03-05 | $4.47 | $4.47 | 872,100 | — | — |
| 2025-03-04 | $4.31 | $4.31 | 1,078,900 | — | — |
| 2025-03-03 | $4.30 | $4.30 | 865,100 | — | — |
| 2025-02-28 | $4.49 | $4.49 | 1,238,300 | — | — |
| 2025-02-27 | $4.81 | $4.81 | 847,400 | — | — |
| 2025-02-26 | $5.00 | $5.00 | 576,700 | — | — |
| 2025-02-25 | $5.13 | $5.13 | 778,400 | — | — |
| 2025-02-24 | $5.22 | $5.22 | 535,200 | — | — |
| 2025-02-21 | $5.12 | $5.12 | 552,800 | — | — |
| 2025-02-20 | $5.20 | $5.20 | 381,800 | — | — |
| 2025-02-19 | $5.36 | $5.36 | 469,800 | — | — |
| 2025-02-18 | $5.31 | $5.31 | 653,400 | — | — |
| 2025-02-14 | $5.23 | $5.23 | 571,000 | — | — |
| 2025-02-13 | $5.22 | $5.22 | 737,300 | — | — |
| 2025-02-12 | $5.20 | $5.20 | 687,400 | — | — |
| 2025-02-11 | $5.20 | $5.20 | 2,684,300 | — | — |
| 2025-02-10 | $5.15 | $5.15 | 668,200 | — | — |
| 2025-02-07 | $5.34 | $5.34 | 512,800 | — | — |
| 2025-02-06 | $5.61 | $5.61 | 737,500 | — | — |
| 2025-02-05 | $5.61 | $5.61 | 784,700 | — | — |
| 2025-02-04 | $5.42 | $5.42 | 893,000 | — | — |
| 2025-02-03 | $5.39 | $5.39 | 908,000 | — | — |
| 2025-01-31 | $5.15 | $5.15 | 945,200 | — | — |
| 2025-01-30 | $5.66 | $5.66 | 433,500 | — | — |
| 2025-01-29 | $5.69 | $5.69 | 742,400 | — | — |
| 2025-01-28 | $6.00 | $6.00 | 579,800 | — | — |
| 2025-01-27 | $5.73 | $5.73 | 743,300 | — | — |
| 2025-01-24 | $5.74 | $5.74 | 525,200 | — | — |
| 2025-01-23 | $5.69 | $5.69 | 596,000 | — | — |
| 2025-01-22 | $5.77 | $5.77 | 753,200 | — | — |
| 2025-01-21 | $5.88 | $5.88 | 940,700 | — | — |
| 2025-01-17 | $5.46 | $5.46 | 705,600 | — | — |
| 2025-01-16 | $5.49 | $5.49 | 1,230,300 | — | — |
| 2025-01-15 | $5.68 | $5.68 | 1,525,300 | — | — |
| 2025-01-14 | $7.26 | $7.26 | 1,356,800 | — | — |
| 2025-01-13 | $7.21 | $7.21 | 1,381,100 | — | — |
| 2025-01-10 | $6.82 | $6.82 | 695,200 | — | — |
| 2025-01-08 | $6.83 | $6.83 | 540,000 | — | — |
| 2025-01-07 | $6.89 | $6.89 | 754,900 | — | — |
| 2025-01-06 | $6.79 | $6.79 | 520,500 | — | — |
| 2025-01-03 | $6.83 | $6.83 | 673,200 | — | — |
| 2025-01-02 | $6.57 | $6.57 | 480,800 | — | — |