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
- 2017-10-09 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 | $5.76 | $5.76 | 409,800 | — | — |
| 2025-12-30 | $5.79 | $5.79 | 578,000 | — | — |
| 2025-12-29 | $5.89 | $5.89 | 645,200 | — | — |
| 2025-12-26 | $5.97 | $5.97 | 497,000 | — | — |
| 2025-12-24 | $5.99 | $5.99 | 682,700 | — | — |
| 2025-12-23 | $5.98 | $5.98 | 976,500 | — | — |
| 2025-12-22 | $5.99 | $5.99 | 769,200 | — | — |
| 2025-12-19 | $5.96 | $5.96 | 1,196,000 | — | — |
| 2025-12-18 | $5.98 | $5.98 | 1,206,700 | — | — |
| 2025-12-17 | $6.00 | $6.00 | 691,400 | — | — |
| 2025-12-16 | $6.23 | $6.23 | 746,500 | — | — |
| 2025-12-15 | $6.18 | $6.18 | 794,600 | — | — |
| 2025-12-12 | $6.13 | $6.13 | 661,100 | — | — |
| 2025-12-11 | $6.33 | $6.33 | 725,300 | — | — |
| 2025-12-10 | $6.33 | $6.33 | 979,300 | — | — |
| 2025-12-09 | $5.95 | $5.95 | 467,700 | — | — |
| 2025-12-08 | $6.02 | $6.02 | 458,700 | — | — |
| 2025-12-05 | $6.11 | $6.11 | 615,300 | — | — |
| 2025-12-04 | $6.10 | $6.10 | 981,700 | — | — |
| 2025-12-03 | $6.45 | $6.45 | 541,000 | — | — |
| 2025-12-02 | $6.31 | $6.31 | 648,900 | — | — |
| 2025-12-01 | $6.35 | $6.35 | 461,500 | — | — |
| 2025-11-28 | $6.39 | $6.39 | 305,100 | — | — |
| 2025-11-26 | $6.47 | $6.47 | 903,200 | — | — |
| 2025-11-25 | $6.17 | $6.17 | 883,600 | — | — |
| 2025-11-24 | $5.59 | $5.59 | 775,600 | — | — |
| 2025-11-21 | $5.39 | $5.39 | 2,118,200 | — | — |
| 2025-11-20 | $5.34 | $5.34 | 1,353,400 | — | — |
| 2025-11-19 | $5.44 | $5.44 | 954,600 | — | — |
| 2025-11-18 | $5.45 | $5.45 | 619,100 | — | — |
| 2025-11-17 | $5.65 | $5.65 | 567,700 | — | — |
| 2025-11-14 | $5.79 | $5.79 | 461,100 | — | — |
| 2025-11-13 | $5.84 | $5.84 | 467,200 | — | — |
| 2025-11-12 | $5.99 | $5.99 | 328,800 | — | — |
| 2025-11-11 | $5.97 | $5.97 | 532,300 | — | — |
| 2025-11-10 | $5.89 | $5.89 | 528,500 | — | — |
| 2025-11-07 | $5.76 | $5.76 | 455,400 | — | — |
| 2025-11-06 | $5.80 | $5.80 | 414,200 | — | — |
| 2025-11-05 | $5.87 | $5.87 | 535,000 | — | — |
| 2025-11-04 | $5.74 | $5.74 | 590,100 | — | — |
| 2025-11-03 | $5.81 | $5.81 | 552,100 | — | — |
| 2025-10-31 | $5.89 | $5.89 | 620,500 | — | — |
| 2025-10-30 | $5.86 | $5.86 | 668,300 | — | — |
| 2025-10-29 | $6.04 | $6.04 | 1,172,100 | — | — |
| 2025-10-28 | $6.02 | $6.02 | 2,641,000 | — | — |
| 2025-10-27 | $6.74 | $6.74 | 955,800 | — | — |
| 2025-10-24 | $6.61 | $6.61 | 614,800 | — | — |
| 2025-10-23 | $6.39 | $6.39 | 560,400 | — | — |
| 2025-10-22 | $6.43 | $6.43 | 646,200 | — | — |
| 2025-10-21 | $6.60 | $6.60 | 401,100 | — | — |
| 2025-10-20 | $6.58 | $6.58 | 493,500 | — | — |
| 2025-10-17 | $6.38 | $6.38 | 643,000 | — | — |
| 2025-10-16 | $6.41 | $6.41 | 823,800 | — | — |
| 2025-10-15 | $6.57 | $6.57 | 1,105,600 | — | — |
| 2025-10-14 | $6.54 | $6.54 | 911,900 | — | — |
| 2025-10-13 | $6.47 | $6.47 | 814,900 | — | — |
| 2025-10-10 | $6.14 | $6.14 | 807,700 | — | — |
| 2025-10-09 | $6.48 | $6.48 | 1,477,500 | — | — |
| 2025-10-08 | $6.28 | $6.28 | 588,100 | — | — |
| 2025-10-07 | $6.20 | $6.20 | 1,733,600 | — | — |
| 2025-10-06 | $6.46 | $6.46 | 790,500 | — | — |
| 2025-10-03 | $6.52 | $6.52 | 639,300 | — | — |
| 2025-10-02 | $6.39 | $6.39 | 1,046,600 | — | — |
| 2025-10-01 | $6.51 | $6.51 | 642,600 | — | — |
| 2025-09-30 | $6.42 | $6.42 | 625,300 | — | — |
| 2025-09-29 | $6.34 | $6.34 | 628,700 | — | — |
| 2025-09-26 | $6.18 | $6.18 | 515,900 | — | — |
| 2025-09-25 | $5.97 | $5.97 | 602,200 | — | — |
| 2025-09-24 | $5.98 | $5.98 | 600,100 | — | — |
| 2025-09-23 | $6.08 | $6.08 | 1,043,600 | — | — |
| 2025-09-22 | $6.02 | $6.02 | 747,600 | — | — |
| 2025-09-19 | $5.78 | $5.78 | 1,009,700 | — | — |
| 2025-09-18 | $5.99 | $5.99 | 556,600 | — | — |
| 2025-09-17 | $5.60 | $5.60 | 491,400 | — | — |
| 2025-09-16 | $5.74 | $5.74 | 482,700 | — | — |
| 2025-09-15 | $5.77 | $5.77 | 473,800 | — | — |
| 2025-09-12 | $5.71 | $5.71 | 527,900 | — | — |
| 2025-09-11 | $5.85 | $5.85 | 813,400 | — | — |
| 2025-09-10 | $5.71 | $5.71 | 3,577,000 | — | — |
| 2025-09-09 | $5.61 | $5.61 | 915,200 | — | — |
| 2025-09-08 | $5.89 | $5.89 | 551,200 | — | — |
| 2025-09-05 | $6.09 | $6.09 | 804,300 | — | — |
| 2025-09-04 | $6.15 | $6.15 | 532,400 | — | — |
| 2025-09-03 | $6.06 | $6.06 | 400,900 | — | — |
| 2025-09-02 | $6.14 | $6.14 | 442,100 | — | — |
| 2025-08-29 | $6.14 | $6.14 | 572,400 | — | — |
| 2025-08-28 | $6.11 | $6.11 | 677,300 | — | — |
| 2025-08-27 | $5.99 | $5.99 | 367,800 | — | — |
| 2025-08-26 | $6.01 | $6.01 | 680,700 | — | — |
| 2025-08-25 | $5.94 | $5.94 | 376,600 | — | — |
| 2025-08-22 | $6.03 | $6.03 | 533,500 | — | — |
| 2025-08-21 | $5.68 | $5.68 | 336,900 | — | — |
| 2025-08-20 | $5.71 | $5.71 | 455,500 | — | — |
| 2025-08-19 | $6.03 | $6.03 | 463,400 | — | — |
| 2025-08-18 | $6.14 | $6.14 | 428,900 | — | — |
| 2025-08-15 | $5.89 | $5.89 | 355,800 | — | — |
| 2025-08-14 | $5.97 | $5.97 | 531,500 | — | — |
| 2025-08-13 | $6.04 | $6.04 | 622,000 | — | — |
| 2025-08-12 | $5.93 | $5.93 | 628,500 | — | — |
| 2025-08-11 | $5.60 | $5.60 | 536,900 | — | — |
| 2025-08-08 | $5.70 | $5.70 | 900,000 | — | — |
| 2025-08-07 | $5.78 | $5.78 | 949,900 | — | — |
| 2025-08-06 | $5.84 | $5.84 | 649,900 | — | — |
| 2025-08-05 | $5.99 | $5.99 | 1,307,900 | — | — |
| 2025-08-04 | $6.00 | $6.00 | 824,900 | — | — |
| 2025-08-01 | $6.16 | $6.16 | 1,828,600 | — | — |
| 2025-07-31 | $6.19 | $6.19 | 2,090,900 | — | — |
| 2025-07-30 | $5.70 | $5.70 | 822,800 | — | — |
| 2025-07-29 | $5.78 | $5.78 | 569,300 | — | — |
| 2025-07-28 | $5.95 | $5.95 | 602,900 | — | — |
| 2025-07-25 | $5.96 | $5.96 | 646,100 | — | — |
| 2025-07-24 | $5.81 | $5.81 | 613,800 | — | — |
| 2025-07-23 | $5.89 | $5.89 | 799,900 | — | — |
| 2025-07-22 | $5.73 | $5.73 | 904,600 | — | — |
| 2025-07-21 | $5.56 | $5.56 | 1,007,500 | — | — |
| 2025-07-18 | $5.58 | $5.58 | 1,193,200 | — | — |
| 2025-07-17 | $5.78 | $5.78 | 1,572,600 | — | — |
| 2025-07-16 | $5.61 | $5.61 | 925,300 | — | — |
| 2025-07-15 | $5.67 | $5.67 | 1,991,700 | — | — |
| 2025-07-14 | $5.15 | $5.15 | 484,700 | — | — |
| 2025-07-11 | $5.15 | $5.15 | 512,800 | — | — |
| 2025-07-10 | $5.20 | $5.20 | 466,100 | — | — |
| 2025-07-09 | $5.19 | $5.19 | 382,800 | — | — |
| 2025-07-08 | $5.09 | $5.09 | 560,000 | — | — |
| 2025-07-07 | $5.01 | $5.01 | 602,800 | — | — |
| 2025-07-03 | $5.14 | $5.14 | 418,900 | — | — |
| 2025-07-02 | $5.00 | $5.00 | 885,500 | — | — |
| 2025-07-01 | $4.90 | $4.90 | 927,500 | — | — |
| 2025-06-30 | $4.94 | $4.94 | 620,200 | — | — |
| 2025-06-27 | $5.04 | $5.04 | 2,609,900 | — | — |
| 2025-06-26 | $5.07 | $5.07 | 682,900 | — | — |
| 2025-06-25 | $4.92 | $4.92 | 330,700 | — | — |
| 2025-06-24 | $4.96 | $4.96 | 536,500 | — | — |
| 2025-06-23 | $4.83 | $4.83 | 556,900 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 527,500 | — | — |
| 2025-06-18 | $4.74 | $4.74 | 400,400 | — | — |
| 2025-06-17 | $4.70 | $4.70 | 468,200 | — | — |
| 2025-06-16 | $4.72 | $4.72 | 275,000 | — | — |
| 2025-06-13 | $4.64 | $4.64 | 375,700 | — | — |
| 2025-06-12 | $4.72 | $4.72 | 245,700 | — | — |
| 2025-06-11 | $4.74 | $4.74 | 310,400 | — | — |
| 2025-06-10 | $4.74 | $4.74 | 510,600 | — | — |
| 2025-06-09 | $4.64 | $4.64 | 503,700 | — | — |
| 2025-06-06 | $4.66 | $4.66 | 399,700 | — | — |
| 2025-06-05 | $4.53 | $4.53 | 413,000 | — | — |
| 2025-06-04 | $4.60 | $4.60 | 644,100 | — | — |
| 2025-06-03 | $4.50 | $4.50 | 439,300 | — | — |
| 2025-06-02 | $4.24 | $4.24 | 360,500 | — | — |
| 2025-05-30 | $4.30 | $4.30 | 261,500 | — | — |
| 2025-05-29 | $4.40 | $4.40 | 260,500 | — | — |
| 2025-05-28 | $4.36 | $4.36 | 235,300 | — | — |
| 2025-05-27 | $4.44 | $4.44 | 261,600 | — | — |
| 2025-05-23 | $4.31 | $4.31 | 328,000 | — | — |
| 2025-05-22 | $4.37 | $4.37 | 337,100 | — | — |
| 2025-05-21 | $4.37 | $4.37 | 275,600 | — | — |
| 2025-05-20 | $4.56 | $4.56 | 287,000 | — | — |
| 2025-05-19 | $4.66 | $4.66 | 311,200 | — | — |
| 2025-05-16 | $4.72 | $4.72 | 626,000 | — | — |
| 2025-05-15 | $4.60 | $4.60 | 317,000 | — | — |
| 2025-05-14 | $4.68 | $4.68 | 650,700 | — | — |
| 2025-05-13 | $4.56 | $4.56 | 552,600 | — | — |
| 2025-05-12 | $4.48 | $4.48 | 578,300 | — | — |
| 2025-05-09 | $4.33 | $4.33 | 906,100 | — | — |
| 2025-05-08 | $4.27 | $4.27 | 771,500 | — | — |
| 2025-05-07 | $4.12 | $4.12 | 586,300 | — | — |
| 2025-05-06 | $4.14 | $4.14 | 583,000 | — | — |
| 2025-05-05 | $4.20 | $4.20 | 801,800 | — | — |
| 2025-05-02 | $4.10 | $4.10 | 1,004,900 | — | — |
| 2025-05-01 | $3.91 | $3.91 | 954,900 | — | — |
| 2025-04-30 | $4.03 | $4.03 | 1,011,600 | — | — |
| 2025-04-29 | $4.23 | $4.23 | 927,100 | — | — |
| 2025-04-28 | $4.15 | $4.15 | 771,200 | — | — |
| 2025-04-25 | $4.34 | $4.34 | 908,900 | — | — |
| 2025-04-24 | $4.26 | $4.26 | 593,400 | — | — |
| 2025-04-23 | $3.95 | $3.95 | 783,400 | — | — |
| 2025-04-22 | $3.84 | $3.84 | 809,400 | — | — |
| 2025-04-21 | $3.76 | $3.76 | 2,512,100 | — | — |
| 2025-04-17 | $3.80 | $3.80 | 1,136,000 | — | — |
| 2025-04-16 | $3.39 | $3.39 | 712,500 | — | — |
| 2025-04-15 | $3.41 | $3.41 | 1,067,800 | — | — |
| 2025-04-14 | $3.65 | $3.65 | 2,369,900 | — | — |
| 2025-04-11 | $3.41 | $3.41 | 994,600 | — | — |
| 2025-04-10 | $3.54 | $3.54 | 827,400 | — | — |
| 2025-04-09 | $3.75 | $3.75 | 1,245,500 | — | — |
| 2025-04-08 | $3.39 | $3.39 | 807,600 | — | — |
| 2025-04-07 | $3.62 | $3.62 | 857,000 | — | — |
| 2025-04-04 | $3.52 | $3.52 | 887,700 | — | — |
| 2025-04-03 | $4.02 | $4.02 | 910,300 | — | — |
| 2025-04-02 | $4.40 | $4.40 | 440,600 | — | — |
| 2025-04-01 | $4.20 | $4.20 | 548,700 | — | — |
| 2025-03-31 | $4.22 | $4.22 | 665,100 | — | — |
| 2025-03-28 | $4.45 | $4.45 | 717,800 | — | — |
| 2025-03-27 | $4.65 | $4.65 | 497,400 | — | — |
| 2025-03-26 | $4.74 | $4.74 | 474,500 | — | — |
| 2025-03-25 | $5.21 | $5.21 | 683,200 | — | — |
| 2025-03-24 | $5.15 | $5.15 | 333,700 | — | — |
| 2025-03-21 | $4.79 | $4.79 | 851,000 | — | — |
| 2025-03-20 | $4.80 | $4.80 | 679,300 | — | — |
| 2025-03-19 | $4.86 | $4.86 | 503,000 | — | — |
| 2025-03-18 | $4.69 | $4.69 | 334,600 | — | — |
| 2025-03-17 | $4.73 | $4.73 | 506,300 | — | — |
| 2025-03-14 | $4.67 | $4.67 | 389,000 | — | — |
| 2025-03-13 | $4.61 | $4.61 | 539,700 | — | — |
| 2025-03-12 | $4.77 | $4.77 | 447,400 | — | — |
| 2025-03-11 | $4.91 | $4.91 | 849,300 | — | — |
| 2025-03-10 | $4.75 | $4.75 | 967,400 | — | — |
| 2025-03-07 | $4.92 | $4.92 | 716,100 | — | — |
| 2025-03-06 | $4.95 | $4.95 | 2,016,300 | — | — |
| 2025-03-05 | $4.83 | $4.83 | 2,556,000 | — | — |
| 2025-03-04 | $4.02 | $4.02 | 834,300 | — | — |
| 2025-03-03 | $4.14 | $4.14 | 536,500 | — | — |
| 2025-02-28 | $4.43 | $4.43 | 642,800 | — | — |
| 2025-02-27 | $4.34 | $4.34 | 338,500 | — | — |
| 2025-02-26 | $4.48 | $4.48 | 274,800 | — | — |
| 2025-02-25 | $4.51 | $4.51 | 346,600 | — | — |
| 2025-02-24 | $4.48 | $4.48 | 421,500 | — | — |
| 2025-02-21 | $4.62 | $4.62 | 494,600 | — | — |
| 2025-02-20 | $4.80 | $4.80 | 436,300 | — | — |
| 2025-02-19 | $4.92 | $4.92 | 489,300 | — | — |
| 2025-02-18 | $5.02 | $5.02 | 409,200 | — | — |
| 2025-02-14 | $5.02 | $5.02 | 378,200 | — | — |
| 2025-02-13 | $5.16 | $5.16 | 440,800 | — | — |
| 2025-02-12 | $5.19 | $5.19 | 495,000 | — | — |
| 2025-02-11 | $5.24 | $5.24 | 488,200 | — | — |
| 2025-02-10 | $5.23 | $5.23 | 364,100 | — | — |
| 2025-02-07 | $5.06 | $5.06 | 483,500 | — | — |
| 2025-02-06 | $5.12 | $5.12 | 528,700 | — | — |
| 2025-02-05 | $5.42 | $5.42 | 1,031,600 | — | — |
| 2025-02-04 | $5.20 | $5.20 | 691,500 | — | — |
| 2025-02-03 | $4.78 | $4.78 | 759,400 | — | — |
| 2025-01-31 | $5.09 | $5.09 | 2,834,000 | — | — |
| 2025-01-30 | $5.29 | $5.29 | 677,700 | — | — |
| 2025-01-29 | $5.19 | $5.19 | 639,400 | — | — |
| 2025-01-28 | $5.08 | $5.08 | 645,700 | — | — |
| 2025-01-27 | $5.05 | $5.05 | 856,700 | — | — |
| 2025-01-24 | $5.25 | $5.25 | 534,800 | — | — |
| 2025-01-23 | $5.37 | $5.37 | 1,036,400 | — | — |
| 2025-01-22 | $5.06 | $5.06 | 3,570,300 | — | — |
| 2025-01-21 | $5.02 | $5.02 | 1,025,700 | — | — |
| 2025-01-17 | $4.76 | $4.76 | 526,700 | — | — |
| 2025-01-16 | $4.63 | $4.63 | 491,500 | — | — |
| 2025-01-15 | $4.66 | $4.66 | 637,700 | — | — |
| 2025-01-14 | $4.48 | $4.48 | 1,599,400 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 319,700 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 674,800 | — | — |
| 2025-01-08 | $4.50 | $4.50 | 1,051,900 | — | — |
| 2025-01-07 | $4.61 | $4.61 | 614,400 | — | — |
| 2025-01-06 | $4.90 | $4.90 | 491,300 | — | — |
| 2025-01-03 | $4.87 | $4.87 | 586,500 | — | — |
| 2025-01-02 | $4.84 | $4.84 | 509,100 | — | — |