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
- 2019-03-28 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 | $4.16 | $4.16 | 386,700 | — | — |
| 2025-12-30 | $4.42 | $4.42 | 412,600 | — | — |
| 2025-12-29 | $4.30 | $4.30 | 293,900 | — | — |
| 2025-12-26 | $4.23 | $4.23 | 163,000 | — | — |
| 2025-12-24 | $4.29 | $4.29 | 57,400 | — | — |
| 2025-12-23 | $4.32 | $4.32 | 201,000 | — | — |
| 2025-12-22 | $4.34 | $4.34 | 271,700 | — | — |
| 2025-12-19 | $4.49 | $4.49 | 630,600 | — | — |
| 2025-12-18 | $4.52 | $4.52 | 191,300 | — | — |
| 2025-12-17 | $4.76 | $4.76 | 161,400 | — | — |
| 2025-12-16 | $4.82 | $4.82 | 163,100 | — | — |
| 2025-12-15 | $4.80 | $4.80 | 231,700 | — | — |
| 2025-12-12 | $4.99 | $4.99 | 136,800 | — | — |
| 2025-12-11 | $4.92 | $4.92 | 180,900 | — | — |
| 2025-12-10 | $5.01 | $5.01 | 160,000 | — | — |
| 2025-12-09 | $4.86 | $4.86 | 235,000 | — | — |
| 2025-12-08 | $4.76 | $4.76 | 288,800 | — | — |
| 2025-12-05 | $5.02 | $5.02 | 183,600 | — | — |
| 2025-12-04 | $5.02 | $5.02 | 194,900 | — | — |
| 2025-12-03 | $5.06 | $5.06 | 172,600 | — | — |
| 2025-12-02 | $4.79 | $4.79 | 168,400 | — | — |
| 2025-12-01 | $4.96 | $4.96 | 153,900 | — | — |
| 2025-11-28 | $5.44 | $5.44 | 90,200 | — | — |
| 2025-11-26 | $5.11 | $5.11 | 112,200 | — | — |
| 2025-11-25 | $4.88 | $4.88 | 126,800 | — | — |
| 2025-11-24 | $5.10 | $5.10 | 219,200 | — | — |
| 2025-11-21 | $5.00 | $5.00 | 159,500 | — | — |
| 2025-11-20 | $4.98 | $4.98 | 170,400 | — | — |
| 2025-11-19 | $4.82 | $4.82 | 388,300 | — | — |
| 2025-11-18 | $5.22 | $5.22 | 123,700 | — | — |
| 2025-11-17 | $5.14 | $5.14 | 529,300 | — | — |
| 2025-11-14 | $5.88 | $5.88 | 189,400 | — | — |
| 2025-11-13 | $5.85 | $5.85 | 168,500 | — | — |
| 2025-11-12 | $6.00 | $6.00 | 185,100 | — | — |
| 2025-11-11 | $6.00 | $6.00 | 764,300 | — | — |
| 2025-11-10 | $6.07 | $6.07 | 977,700 | — | — |
| 2025-11-07 | $6.14 | $6.14 | 60,500 | — | — |
| 2025-11-06 | $6.44 | $6.44 | 99,500 | — | — |
| 2025-11-05 | $6.62 | $6.62 | 102,600 | — | — |
| 2025-11-04 | $6.69 | $6.69 | 107,300 | — | — |
| 2025-11-03 | $7.36 | $7.36 | 300,200 | — | — |
| 2025-10-31 | $8.16 | $8.16 | 142,200 | — | — |
| 2025-10-30 | $8.61 | $8.61 | 108,900 | — | — |
| 2025-10-29 | $8.43 | $8.43 | 269,200 | — | — |
| 2025-10-28 | $8.29 | $8.29 | 277,100 | — | — |
| 2025-10-27 | $7.18 | $7.18 | 219,600 | — | — |
| 2025-10-24 | $6.72 | $6.72 | 110,800 | — | — |
| 2025-10-23 | $6.93 | $6.93 | 42,500 | — | — |
| 2025-10-22 | $6.93 | $6.93 | 182,800 | — | — |
| 2025-10-21 | $6.99 | $6.99 | 145,400 | — | — |
| 2025-10-20 | $7.16 | $7.16 | 180,400 | — | — |
| 2025-10-17 | $6.90 | $6.90 | 417,700 | — | — |
| 2025-10-16 | $6.64 | $6.64 | 564,100 | — | — |
| 2025-10-15 | $6.50 | $6.50 | 275,300 | — | — |
| 2025-10-14 | $5.85 | $5.85 | 98,600 | — | — |
| 2025-10-13 | $5.56 | $5.56 | 66,800 | — | — |
| 2025-10-10 | $5.62 | $5.62 | 84,900 | — | — |
| 2025-10-09 | $5.88 | $5.88 | 85,300 | — | — |
| 2025-10-08 | $5.70 | $5.70 | 51,300 | — | — |
| 2025-10-07 | $5.68 | $5.68 | 67,000 | — | — |
| 2025-10-06 | $5.67 | $5.67 | 144,900 | — | — |
| 2025-10-03 | $5.44 | $5.44 | 86,000 | — | — |
| 2025-10-02 | $5.42 | $5.42 | 54,500 | — | — |
| 2025-10-01 | $5.44 | $5.44 | 104,400 | — | — |
| 2025-09-30 | $5.52 | $5.52 | 189,700 | — | — |
| 2025-09-29 | $5.09 | $5.09 | 129,200 | — | — |
| 2025-09-26 | $5.06 | $5.06 | 56,300 | — | — |
| 2025-09-25 | $4.93 | $4.93 | 45,100 | — | — |
| 2025-09-24 | $5.13 | $5.13 | 161,600 | — | — |
| 2025-09-23 | $4.88 | $4.88 | 41,900 | — | — |
| 2025-09-22 | $4.86 | $4.86 | 83,700 | — | — |
| 2025-09-19 | $4.78 | $4.78 | 73,400 | — | — |
| 2025-09-18 | $4.91 | $4.91 | 102,700 | — | — |
| 2025-09-17 | $4.53 | $4.53 | 76,500 | — | — |
| 2025-09-16 | $4.67 | $4.67 | 44,200 | — | — |
| 2025-09-15 | $4.50 | $4.50 | 61,500 | — | — |
| 2025-09-12 | $4.61 | $4.61 | 368,800 | — | — |
| 2025-09-11 | $5.00 | $5.00 | 45,200 | — | — |
| 2025-09-10 | $5.01 | $5.01 | 45,600 | — | — |
| 2025-09-09 | $5.09 | $5.09 | 37,500 | — | — |
| 2025-09-08 | $4.97 | $4.97 | 52,200 | — | — |
| 2025-09-05 | $5.07 | $5.07 | 68,600 | — | — |
| 2025-09-04 | $5.03 | $5.03 | 34,200 | — | — |
| 2025-09-03 | $5.05 | $5.05 | 59,700 | — | — |
| 2025-09-02 | $5.00 | $5.00 | 116,200 | — | — |
| 2025-08-29 | $4.90 | $4.90 | 41,900 | — | — |
| 2025-08-28 | $5.02 | $5.02 | 124,800 | — | — |
| 2025-08-27 | $5.01 | $5.01 | 57,900 | — | — |
| 2025-08-26 | $5.04 | $5.04 | 64,700 | — | — |
| 2025-08-25 | $5.13 | $5.13 | 96,200 | — | — |
| 2025-08-22 | $4.96 | $4.96 | 65,700 | — | — |
| 2025-08-21 | $4.74 | $4.74 | 28,000 | — | — |
| 2025-08-20 | $4.66 | $4.66 | 40,500 | — | — |
| 2025-08-19 | $4.80 | $4.80 | 39,700 | — | — |
| 2025-08-18 | $4.95 | $4.95 | 66,200 | — | — |
| 2025-08-15 | $4.71 | $4.71 | 106,400 | — | — |
| 2025-08-14 | $4.77 | $4.77 | 61,500 | — | — |
| 2025-08-13 | $4.69 | $4.69 | 150,400 | — | — |
| 2025-08-12 | $4.38 | $4.38 | 84,400 | — | — |
| 2025-08-11 | $4.35 | $4.35 | 109,300 | — | — |
| 2025-08-08 | $4.38 | $4.38 | 88,600 | — | — |
| 2025-08-07 | $4.57 | $4.57 | 86,800 | — | — |
| 2025-08-06 | $4.81 | $4.81 | 303,700 | — | — |
| 2025-08-05 | $4.86 | $4.86 | 20,500 | — | — |
| 2025-08-04 | $4.84 | $4.84 | 39,000 | — | — |
| 2025-08-01 | $4.62 | $4.62 | 61,900 | — | — |
| 2025-07-31 | $4.75 | $4.75 | 33,800 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 120,200 | — | — |
| 2025-07-29 | $4.89 | $4.89 | 61,900 | — | — |
| 2025-07-28 | $5.10 | $5.10 | 116,500 | — | — |
| 2025-07-25 | $5.15 | $5.15 | 70,000 | — | — |
| 2025-07-24 | $5.00 | $5.00 | 189,500 | — | — |
| 2025-07-23 | $4.94 | $4.94 | 1,386,700 | — | — |
| 2025-07-22 | $4.86 | $4.86 | 118,100 | — | — |
| 2025-07-21 | $4.65 | $4.65 | 132,100 | — | — |
| 2025-07-18 | $4.61 | $4.61 | 108,100 | — | — |
| 2025-07-17 | $4.64 | $4.64 | 532,900 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 319,300 | — | — |
| 2025-07-15 | $4.45 | $4.45 | 138,000 | — | — |
| 2025-07-14 | $4.64 | $4.64 | 179,800 | — | — |
| 2025-07-11 | $4.45 | $4.45 | 188,200 | — | — |
| 2025-07-10 | $4.83 | $4.83 | 173,000 | — | — |
| 2025-07-09 | $4.73 | $4.73 | 163,200 | — | — |
| 2025-07-08 | $4.52 | $4.52 | 189,900 | — | — |
| 2025-07-07 | $4.31 | $4.31 | 98,600 | — | — |
| 2025-07-03 | $4.34 | $4.34 | 61,300 | — | — |
| 2025-07-02 | $4.26 | $4.26 | 170,500 | — | — |
| 2025-07-01 | $4.13 | $4.13 | 108,900 | — | — |
| 2025-06-30 | $4.20 | $4.20 | 158,600 | — | — |
| 2025-06-27 | $4.30 | $4.30 | 361,000 | — | — |
| 2025-06-26 | $4.14 | $4.14 | 271,900 | — | — |
| 2025-06-25 | $4.24 | $4.24 | 8,225,500 | — | — |
| 2025-06-24 | $4.57 | $4.57 | 104,500 | — | — |
| 2025-06-23 | $4.53 | $4.53 | 73,200 | — | — |
| 2025-06-20 | $4.79 | $4.79 | 240,900 | — | — |
| 2025-06-18 | $4.70 | $4.70 | 181,500 | — | — |
| 2025-06-17 | $4.90 | $4.90 | 87,000 | — | — |
| 2025-06-16 | $5.19 | $5.19 | 51,100 | — | — |
| 2025-06-13 | $4.90 | $4.90 | 39,700 | — | — |
| 2025-06-12 | $5.03 | $5.03 | 35,600 | — | — |
| 2025-06-11 | $5.07 | $5.07 | 111,300 | — | — |
| 2025-06-10 | $5.20 | $5.20 | 73,800 | — | — |
| 2025-06-09 | $5.30 | $5.30 | 65,300 | — | — |
| 2025-06-06 | $5.49 | $5.49 | 297,400 | — | — |
| 2025-06-05 | $5.13 | $5.13 | 49,800 | — | — |
| 2025-06-04 | $5.10 | $5.10 | 57,600 | — | — |
| 2025-06-03 | $5.15 | $5.15 | 79,400 | — | — |
| 2025-06-02 | $5.04 | $5.04 | 46,700 | — | — |
| 2025-05-30 | $4.83 | $4.83 | 27,900 | — | — |
| 2025-05-29 | $4.92 | $4.92 | 36,100 | — | — |
| 2025-05-28 | $4.97 | $4.97 | 56,200 | — | — |
| 2025-05-27 | $4.89 | $4.89 | 80,800 | — | — |
| 2025-05-23 | $4.58 | $4.58 | 29,000 | — | — |
| 2025-05-22 | $4.64 | $4.64 | 55,900 | — | — |
| 2025-05-21 | $4.65 | $4.65 | 75,600 | — | — |
| 2025-05-20 | $4.88 | $4.88 | 62,600 | — | — |
| 2025-05-19 | $4.69 | $4.69 | 65,900 | — | — |
| 2025-05-16 | $4.71 | $4.71 | 93,400 | — | — |
| 2025-05-15 | $4.55 | $4.55 | 182,700 | — | — |
| 2025-05-14 | $4.95 | $4.95 | 91,700 | — | — |
| 2025-05-13 | $5.15 | $5.15 | 43,300 | — | — |
| 2025-05-12 | $5.22 | $5.22 | 78,500 | — | — |
| 2025-05-09 | $5.13 | $5.13 | 96,100 | — | — |
| 2025-05-08 | $5.15 | $5.15 | 69,700 | — | — |
| 2025-05-07 | $5.18 | $5.18 | 88,000 | — | — |
| 2025-05-06 | $5.10 | $5.10 | 103,200 | — | — |
| 2025-05-05 | $5.61 | $5.61 | 43,200 | — | — |
| 2025-05-02 | $5.75 | $5.75 | 115,700 | — | — |
| 2025-05-01 | $5.72 | $5.72 | 125,500 | — | — |
| 2025-04-30 | $5.64 | $5.64 | 138,000 | — | — |
| 2025-04-29 | $5.23 | $5.23 | 305,300 | — | — |
| 2025-04-28 | $5.11 | $5.11 | 80,400 | — | — |
| 2025-04-25 | $5.33 | $5.33 | 69,500 | — | — |
| 2025-04-24 | $5.50 | $5.50 | 85,400 | — | — |
| 2025-04-23 | $5.68 | $5.68 | 187,100 | — | — |
| 2025-04-22 | $5.32 | $5.32 | 97,400 | — | — |
| 2025-04-21 | $5.13 | $5.13 | 62,200 | — | — |
| 2025-04-17 | $5.02 | $5.02 | 99,000 | — | — |
| 2025-04-16 | $5.01 | $5.01 | 156,000 | — | — |
| 2025-04-15 | $5.52 | $5.52 | 1,056,900 | — | — |
| 2025-04-14 | $4.46 | $4.46 | 54,600 | — | — |
| 2025-04-11 | $4.40 | $4.40 | 121,100 | — | — |
| 2025-04-10 | $4.23 | $4.23 | 163,700 | — | — |
| 2025-04-09 | $4.55 | $4.55 | 859,400 | — | — |
| 2025-04-08 | $4.62 | $4.62 | 135,900 | — | — |
| 2025-04-07 | $4.40 | $4.40 | 207,900 | — | — |
| 2025-04-04 | $4.61 | $4.61 | 178,100 | — | — |
| 2025-04-03 | $4.71 | $4.71 | 78,700 | — | — |
| 2025-04-02 | $4.69 | $4.69 | 48,100 | — | — |
| 2025-04-01 | $4.49 | $4.49 | 126,900 | — | — |
| 2025-03-31 | $4.77 | $4.77 | 86,100 | — | — |
| 2025-03-28 | $4.70 | $4.70 | 76,300 | — | — |
| 2025-03-27 | $4.54 | $4.54 | 66,000 | — | — |
| 2025-03-26 | $4.53 | $4.53 | 318,800 | — | — |
| 2025-03-25 | $5.09 | $5.09 | 86,900 | — | — |
| 2025-03-24 | $5.64 | $5.64 | 117,600 | — | — |
| 2025-03-21 | $5.45 | $5.45 | 104,300 | — | — |
| 2025-03-20 | $5.36 | $5.36 | 60,400 | — | — |
| 2025-03-19 | $5.01 | $5.01 | 964,300 | — | — |
| 2025-03-18 | $4.98 | $4.98 | 59,600 | — | — |
| 2025-03-17 | $5.05 | $5.05 | 198,400 | — | — |
| 2025-03-14 | $5.04 | $5.04 | 66,400 | — | — |
| 2025-03-13 | $5.05 | $5.05 | 17,800 | — | — |
| 2025-03-12 | $5.06 | $5.06 | 36,100 | — | — |
| 2025-03-11 | $5.01 | $5.01 | 62,500 | — | — |
| 2025-03-10 | $5.10 | $5.10 | 65,400 | — | — |
| 2025-03-07 | $5.18 | $5.18 | 74,500 | — | — |
| 2025-03-06 | $5.15 | $5.15 | 27,200 | — | — |
| 2025-03-05 | $5.24 | $5.24 | 72,600 | — | — |
| 2025-03-04 | $5.09 | $5.09 | 156,000 | — | — |
| 2025-03-03 | $5.00 | $5.00 | 111,800 | — | — |
| 2025-02-28 | $5.39 | $5.39 | 130,500 | — | — |
| 2025-02-27 | $5.49 | $5.49 | 26,600 | — | — |
| 2025-02-26 | $5.51 | $5.51 | 56,800 | — | — |
| 2025-02-25 | $5.47 | $5.47 | 118,200 | — | — |
| 2025-02-24 | $5.63 | $5.63 | 189,200 | — | — |
| 2025-02-21 | $5.93 | $5.93 | 188,100 | — | — |
| 2025-02-20 | $5.89 | $5.89 | 379,700 | — | — |
| 2025-02-19 | $5.65 | $5.65 | 367,600 | — | — |
| 2025-02-18 | $5.15 | $5.15 | 107,900 | — | — |
| 2025-02-14 | $5.27 | $5.27 | 99,500 | — | — |
| 2025-02-13 | $5.06 | $5.06 | 58,200 | — | — |
| 2025-02-12 | $5.07 | $5.07 | 87,000 | — | — |
| 2025-02-11 | $4.89 | $4.89 | 72,200 | — | — |
| 2025-02-10 | $4.79 | $4.79 | 92,100 | — | — |
| 2025-02-07 | $4.70 | $4.70 | 118,600 | — | — |
| 2025-02-06 | $4.88 | $4.88 | 52,400 | — | — |
| 2025-02-05 | $4.94 | $4.94 | 149,200 | — | — |
| 2025-02-04 | $5.01 | $5.01 | 84,600 | — | — |
| 2025-02-03 | $4.67 | $4.67 | 85,300 | — | — |
| 2025-01-31 | $5.01 | $5.01 | 103,200 | — | — |
| 2025-01-30 | $5.21 | $5.21 | 119,300 | — | — |
| 2025-01-29 | $4.91 | $4.91 | 59,500 | — | — |
| 2025-01-28 | $5.04 | $5.04 | 69,300 | — | — |
| 2025-01-27 | $5.03 | $5.03 | 108,100 | — | — |
| 2025-01-24 | $5.08 | $5.08 | 113,500 | — | — |
| 2025-01-23 | $5.00 | $5.00 | 137,200 | — | — |
| 2025-01-22 | $4.97 | $4.97 | 269,400 | — | — |
| 2025-01-21 | $4.56 | $4.56 | 279,600 | — | — |
| 2025-01-17 | $4.96 | $4.96 | 184,000 | — | — |
| 2025-01-16 | $4.72 | $4.72 | 410,600 | — | — |
| 2025-01-15 | $5.26 | $5.26 | 395,400 | — | — |
| 2025-01-14 | $5.38 | $5.38 | 491,200 | — | — |
| 2025-01-13 | $5.74 | $5.74 | 1,106,300 | — | — |
| 2025-01-10 | $5.70 | $5.70 | 19,259,600 | — | — |
| 2025-01-08 | $4.50 | $4.50 | 114,200 | — | — |
| 2025-01-07 | $4.79 | $4.79 | 179,400 | — | — |
| 2025-01-06 | $4.69 | $4.69 | 98,900 | — | — |
| 2025-01-03 | $4.75 | $4.75 | 154,400 | — | — |
| 2025-01-02 | $4.69 | $4.69 | 504,200 | — | — |