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
- 2018-06-22 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 | $4.49 | $4.49 | 75,000 | — | — |
| 2025-12-30 | $4.65 | $4.65 | 48,700 | — | — |
| 2025-12-29 | $4.77 | $4.77 | 37,800 | — | — |
| 2025-12-26 | $4.95 | $4.95 | 19,100 | — | — |
| 2025-12-24 | $4.88 | $4.88 | 16,300 | — | — |
| 2025-12-23 | $4.80 | $4.80 | 52,300 | — | — |
| 2025-12-22 | $4.95 | $4.95 | 51,900 | — | — |
| 2025-12-19 | $4.60 | $4.60 | 53,100 | — | — |
| 2025-12-18 | $4.42 | $4.42 | 142,700 | — | — |
| 2025-12-17 | $4.78 | $4.78 | 19,000 | — | — |
| 2025-12-16 | $4.79 | $4.79 | 39,300 | — | — |
| 2025-12-15 | $4.77 | $4.77 | 31,900 | — | — |
| 2025-12-12 | $4.75 | $4.75 | 23,300 | — | — |
| 2025-12-11 | $4.82 | $4.82 | 20,200 | — | — |
| 2025-12-10 | $4.78 | $4.78 | 29,300 | — | — |
| 2025-12-09 | $4.90 | $4.90 | 86,200 | — | — |
| 2025-12-08 | $4.90 | $4.90 | 20,200 | — | — |
| 2025-12-05 | $4.82 | $4.82 | 9,800 | — | — |
| 2025-12-04 | $4.95 | $4.95 | 38,000 | — | — |
| 2025-12-03 | $5.00 | $5.00 | 18,800 | — | — |
| 2025-12-02 | $4.75 | $4.75 | 13,200 | — | — |
| 2025-12-01 | $4.77 | $4.77 | 32,400 | — | — |
| 2025-11-28 | $5.05 | $5.05 | 11,300 | — | — |
| 2025-11-26 | $4.90 | $4.90 | 76,000 | — | — |
| 2025-11-25 | $4.93 | $4.93 | 15,000 | — | — |
| 2025-11-24 | $4.80 | $4.80 | 34,900 | — | — |
| 2025-11-21 | $4.71 | $4.71 | 25,600 | — | — |
| 2025-11-20 | $4.59 | $4.59 | 49,600 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 38,100 | — | — |
| 2025-11-18 | $5.05 | $5.05 | 26,900 | — | — |
| 2025-11-17 | $5.26 | $5.26 | 52,400 | — | — |
| 2025-11-14 | $5.60 | $5.60 | 38,500 | — | — |
| 2025-11-13 | $5.71 | $5.71 | 61,000 | — | — |
| 2025-11-12 | $6.06 | $6.06 | 84,600 | — | — |
| 2025-11-11 | $6.30 | $6.30 | 82,100 | — | — |
| 2025-11-10 | $6.22 | $6.22 | 135,500 | — | — |
| 2025-11-07 | $5.83 | $5.83 | 309,400 | — | — |
| 2025-11-06 | $5.84 | $5.84 | 396,400 | — | — |
| 2025-11-05 | $4.74 | $4.74 | 62,300 | — | — |
| 2025-11-04 | $4.95 | $4.95 | 29,300 | — | — |
| 2025-11-03 | $5.08 | $5.08 | 41,100 | — | — |
| 2025-10-31 | $5.04 | $5.04 | 18,200 | — | — |
| 2025-10-30 | $4.88 | $4.88 | 18,200 | — | — |
| 2025-10-29 | $5.04 | $5.04 | 49,800 | — | — |
| 2025-10-28 | $4.86 | $4.86 | 19,000 | — | — |
| 2025-10-27 | $4.90 | $4.90 | 17,600 | — | — |
| 2025-10-24 | $4.98 | $4.98 | 48,600 | — | — |
| 2025-10-23 | $4.90 | $4.90 | 22,700 | — | — |
| 2025-10-22 | $4.83 | $4.83 | 71,100 | — | — |
| 2025-10-21 | $4.97 | $4.97 | 64,400 | — | — |
| 2025-10-20 | $5.03 | $5.03 | 43,800 | — | — |
| 2025-10-17 | $4.91 | $4.91 | 26,800 | — | — |
| 2025-10-16 | $5.02 | $5.02 | 18,200 | — | — |
| 2025-10-15 | $5.14 | $5.14 | 53,800 | — | — |
| 2025-10-14 | $5.12 | $5.12 | 28,200 | — | — |
| 2025-10-13 | $5.00 | $5.00 | 53,100 | — | — |
| 2025-10-10 | $5.00 | $5.00 | 44,000 | — | — |
| 2025-10-09 | $5.26 | $5.26 | 61,100 | — | — |
| 2025-10-08 | $5.15 | $5.15 | 71,100 | — | — |
| 2025-10-07 | $4.95 | $4.95 | 37,100 | — | — |
| 2025-10-06 | $5.01 | $5.01 | 64,500 | — | — |
| 2025-10-03 | $5.01 | $5.01 | 52,700 | — | — |
| 2025-10-02 | $5.12 | $5.12 | 67,900 | — | — |
| 2025-10-01 | $4.94 | $4.94 | 20,300 | — | — |
| 2025-09-30 | $4.95 | $4.95 | 29,200 | — | — |
| 2025-09-29 | $4.90 | $4.90 | 31,400 | — | — |
| 2025-09-26 | $4.93 | $4.93 | 84,900 | — | — |
| 2025-09-25 | $4.82 | $4.82 | 56,100 | — | — |
| 2025-09-24 | $5.15 | $5.15 | 35,200 | — | — |
| 2025-09-23 | $5.17 | $5.17 | 47,700 | — | — |
| 2025-09-22 | $5.22 | $5.22 | 54,000 | — | — |
| 2025-09-19 | $4.97 | $4.97 | 21,900 | — | — |
| 2025-09-18 | $5.00 | $5.00 | 36,000 | — | — |
| 2025-09-17 | $4.92 | $4.92 | 31,600 | — | — |
| 2025-09-16 | $4.84 | $4.84 | 27,400 | — | — |
| 2025-09-15 | $4.83 | $4.83 | 45,400 | — | — |
| 2025-09-12 | $4.74 | $4.74 | 31,600 | — | — |
| 2025-09-11 | $5.02 | $5.02 | 48,600 | — | — |
| 2025-09-10 | $4.91 | $4.91 | 102,000 | — | — |
| 2025-09-09 | $5.08 | $5.08 | 32,600 | — | — |
| 2025-09-08 | $4.92 | $4.92 | 23,800 | — | — |
| 2025-09-05 | $4.89 | $4.89 | 61,100 | — | — |
| 2025-09-04 | $4.93 | $4.93 | 54,100 | — | — |
| 2025-09-03 | $5.12 | $5.12 | 99,900 | — | — |
| 2025-09-02 | $5.26 | $5.26 | 36,400 | — | — |
| 2025-08-29 | $5.31 | $5.31 | 32,800 | — | — |
| 2025-08-28 | $5.50 | $5.50 | 46,200 | — | — |
| 2025-08-27 | $5.55 | $5.55 | 41,600 | — | — |
| 2025-08-26 | $5.40 | $5.40 | 52,500 | — | — |
| 2025-08-25 | $5.27 | $5.27 | 91,300 | — | — |
| 2025-08-22 | $5.62 | $5.62 | 120,200 | — | — |
| 2025-08-21 | $5.08 | $5.08 | 87,000 | — | — |
| 2025-08-20 | $5.21 | $5.21 | 58,700 | — | — |
| 2025-08-19 | $4.97 | $4.97 | 94,400 | — | — |
| 2025-08-18 | $5.37 | $5.37 | 93,200 | — | — |
| 2025-08-15 | $5.24 | $5.24 | 72,600 | — | — |
| 2025-08-14 | $5.24 | $5.24 | 146,100 | — | — |
| 2025-08-13 | $5.14 | $5.14 | 430,900 | — | — |
| 2025-08-12 | $4.48 | $4.48 | 134,800 | — | — |
| 2025-08-11 | $4.31 | $4.31 | 222,100 | — | — |
| 2025-08-08 | $4.62 | $4.62 | 134,000 | — | — |
| 2025-08-07 | $4.91 | $4.91 | 474,700 | — | — |
| 2025-08-06 | $6.93 | $6.93 | 113,900 | — | — |
| 2025-08-05 | $6.86 | $6.86 | 47,600 | — | — |
| 2025-08-04 | $7.25 | $7.25 | 62,400 | — | — |
| 2025-08-01 | $6.77 | $6.77 | 51,100 | — | — |
| 2025-07-31 | $6.92 | $6.92 | 24,900 | — | — |
| 2025-07-30 | $7.02 | $7.02 | 45,000 | — | — |
| 2025-07-29 | $6.90 | $6.90 | 52,600 | — | — |
| 2025-07-28 | $7.19 | $7.19 | 76,700 | — | — |
| 2025-07-25 | $7.75 | $7.75 | 28,000 | — | — |
| 2025-07-24 | $7.48 | $7.48 | 59,600 | — | — |
| 2025-07-23 | $7.33 | $7.33 | 33,300 | — | — |
| 2025-07-22 | $7.03 | $7.03 | 81,700 | — | — |
| 2025-07-21 | $7.10 | $7.10 | 69,300 | — | — |
| 2025-07-18 | $7.27 | $7.27 | 43,200 | — | — |
| 2025-07-17 | $7.39 | $7.39 | 75,200 | — | — |
| 2025-07-16 | $7.40 | $7.40 | 71,500 | — | — |
| 2025-07-15 | $6.95 | $6.95 | 71,700 | — | — |
| 2025-07-14 | $7.45 | $7.45 | 77,300 | — | — |
| 2025-07-11 | $6.88 | $6.88 | 113,700 | — | — |
| 2025-07-10 | $7.55 | $7.55 | 230,300 | — | — |
| 2025-07-09 | $7.98 | $7.98 | 419,600 | — | — |
| 2025-07-08 | $7.10 | $7.10 | 528,200 | — | — |
| 2025-07-07 | $6.09 | $6.09 | 152,300 | — | — |
| 2025-07-03 | $6.11 | $6.11 | 185,200 | — | — |
| 2025-07-02 | $5.36 | $5.36 | 14,300 | — | — |
| 2025-07-01 | $5.24 | $5.24 | 48,200 | — | — |
| 2025-06-30 | $5.28 | $5.28 | 57,300 | — | — |
| 2025-06-27 | $5.45 | $5.45 | 32,700 | — | — |
| 2025-06-26 | $5.40 | $5.40 | 47,900 | — | — |
| 2025-06-25 | $5.22 | $5.22 | 34,200 | — | — |
| 2025-06-24 | $5.41 | $5.41 | 91,500 | — | — |
| 2025-06-23 | $5.13 | $5.13 | 63,500 | — | — |
| 2025-06-20 | $5.13 | $5.13 | 187,000 | — | — |
| 2025-06-18 | $5.25 | $5.25 | 41,400 | — | — |
| 2025-06-17 | $5.08 | $5.08 | 41,100 | — | — |
| 2025-06-16 | $5.22 | $5.22 | 47,200 | — | — |
| 2025-06-13 | $5.09 | $5.09 | 67,100 | — | — |
| 2025-06-12 | $5.37 | $5.37 | 35,800 | — | — |
| 2025-06-11 | $5.66 | $5.66 | 53,300 | — | — |
| 2025-06-10 | $5.75 | $5.75 | 61,100 | — | — |
| 2025-06-09 | $5.58 | $5.58 | 80,800 | — | — |
| 2025-06-06 | $5.73 | $5.73 | 120,700 | — | — |
| 2025-06-05 | $5.36 | $5.36 | 116,400 | — | — |
| 2025-06-04 | $5.33 | $5.33 | 54,700 | — | — |
| 2025-06-03 | $5.18 | $5.18 | 70,100 | — | — |
| 2025-06-02 | $5.01 | $5.01 | 108,000 | — | — |
| 2025-05-30 | $5.00 | $5.00 | 68,400 | — | — |
| 2025-05-29 | $4.90 | $4.90 | 105,300 | — | — |
| 2025-05-28 | $5.00 | $5.00 | 135,000 | — | — |
| 2025-05-27 | $4.92 | $4.92 | 129,600 | — | — |
| 2025-05-23 | $4.97 | $4.97 | 77,300 | — | — |
| 2025-05-22 | $5.02 | $5.02 | 111,600 | — | — |
| 2025-05-21 | $4.92 | $4.92 | 79,100 | — | — |
| 2025-05-20 | $5.31 | $5.31 | 88,500 | — | — |
| 2025-05-19 | $5.30 | $5.30 | 102,600 | — | — |
| 2025-05-16 | $5.40 | $5.40 | 478,500 | — | — |
| 2025-05-15 | $4.95 | $4.95 | 98,500 | — | — |
| 2025-05-14 | $4.61 | $4.61 | 151,900 | — | — |
| 2025-05-13 | $4.72 | $4.72 | 207,000 | — | — |
| 2025-05-12 | $4.82 | $4.82 | 345,600 | — | — |
| 2025-05-09 | $4.65 | $4.65 | 237,700 | — | — |
| 2025-05-08 | $5.19 | $5.19 | 489,600 | — | — |
| 2025-05-07 | $6.81 | $6.81 | 101,200 | — | — |
| 2025-05-06 | $6.97 | $6.97 | 141,300 | — | — |
| 2025-05-05 | $6.79 | $6.79 | 133,700 | — | — |
| 2025-05-02 | $6.85 | $6.85 | 342,300 | — | — |
| 2025-05-01 | $7.57 | $7.57 | 59,800 | — | — |
| 2025-04-30 | $7.36 | $7.36 | 43,300 | — | — |
| 2025-04-29 | $7.12 | $7.12 | 46,000 | — | — |
| 2025-04-28 | $7.38 | $7.38 | 95,900 | — | — |
| 2025-04-25 | $7.57 | $7.57 | 117,200 | — | — |
| 2025-04-24 | $7.55 | $7.55 | 116,800 | — | — |
| 2025-04-23 | $6.59 | $6.59 | 125,000 | — | — |
| 2025-04-22 | $6.56 | $6.56 | 77,700 | — | — |
| 2025-04-21 | $6.51 | $6.51 | 184,300 | — | — |
| 2025-04-17 | $6.02 | $6.02 | 55,400 | — | — |
| 2025-04-16 | $5.98 | $5.98 | 67,400 | — | — |
| 2025-04-15 | $6.21 | $6.21 | 99,200 | — | — |
| 2025-04-14 | $5.88 | $5.88 | 53,500 | — | — |
| 2025-04-11 | $5.57 | $5.57 | 103,200 | — | — |
| 2025-04-10 | $5.52 | $5.52 | 51,900 | — | — |
| 2025-04-09 | $5.81 | $5.81 | 133,000 | — | — |
| 2025-04-08 | $5.19 | $5.19 | 132,900 | — | — |
| 2025-04-07 | $5.68 | $5.68 | 129,300 | — | — |
| 2025-04-04 | $5.66 | $5.66 | 126,900 | — | — |
| 2025-04-03 | $5.87 | $5.87 | 127,600 | — | — |
| 2025-04-02 | $6.62 | $6.62 | 143,100 | — | — |
| 2025-04-01 | $6.19 | $6.19 | 174,800 | — | — |
| 2025-03-31 | $6.69 | $6.69 | 171,600 | — | — |
| 2025-03-28 | $6.45 | $6.45 | 171,700 | — | — |
| 2025-03-27 | $6.81 | $6.81 | 158,700 | — | — |
| 2025-03-26 | $7.16 | $7.16 | 229,000 | — | — |
| 2025-03-25 | $7.24 | $7.24 | 119,400 | — | — |
| 2025-03-24 | $7.44 | $7.44 | 243,500 | — | — |
| 2025-03-21 | $8.00 | $8.00 | 114,000 | — | — |
| 2025-03-20 | $8.03 | $8.03 | 108,300 | — | — |
| 2025-03-19 | $8.01 | $8.01 | 98,900 | — | — |
| 2025-03-18 | $8.38 | $8.38 | 244,400 | — | — |
| 2025-03-17 | $8.26 | $8.26 | 435,900 | — | — |
| 2025-03-14 | $8.56 | $8.56 | 284,000 | — | — |
| 2025-03-13 | $9.55 | $9.55 | 817,200 | — | — |
| 2025-03-12 | $13.00 | $13.00 | 202,100 | — | — |
| 2025-03-11 | $13.18 | $13.18 | 138,800 | — | — |
| 2025-03-10 | $12.86 | $12.86 | 166,800 | — | — |
| 2025-03-07 | $14.10 | $14.10 | 217,400 | — | — |
| 2025-03-06 | $14.48 | $14.48 | 131,100 | — | — |
| 2025-03-05 | $15.31 | $15.31 | 136,000 | — | — |
| 2025-03-04 | $14.93 | $14.93 | 206,500 | — | — |
| 2025-03-03 | $14.71 | $14.71 | 216,600 | — | — |
| 2025-02-28 | $15.22 | $15.22 | 294,600 | — | — |
| 2025-02-27 | $15.52 | $15.52 | 144,900 | — | — |
| 2025-02-26 | $15.50 | $15.50 | 81,800 | — | — |
| 2025-02-25 | $15.51 | $15.51 | 336,400 | — | — |
| 2025-02-24 | $17.22 | $17.22 | 104,800 | — | — |
| 2025-02-21 | $17.67 | $17.67 | 208,900 | — | — |
| 2025-02-20 | $18.99 | $18.99 | 168,400 | — | — |
| 2025-02-19 | $19.37 | $19.37 | 127,300 | — | — |
| 2025-02-18 | $17.99 | $17.99 | 239,800 | — | — |
| 2025-02-14 | $17.41 | $17.41 | 53,700 | — | — |
| 2025-02-13 | $17.17 | $17.17 | 85,900 | — | — |
| 2025-02-12 | $16.63 | $16.63 | 53,100 | — | — |
| 2025-02-11 | $16.26 | $16.26 | 59,800 | — | — |
| 2025-02-10 | $17.04 | $17.04 | 98,400 | — | — |
| 2025-02-07 | $16.59 | $16.59 | 90,200 | — | — |
| 2025-02-06 | $15.97 | $15.97 | 93,600 | — | — |
| 2025-02-05 | $16.00 | $16.00 | 55,300 | — | — |
| 2025-02-04 | $16.41 | $16.41 | 40,700 | — | — |
| 2025-02-03 | $16.11 | $16.11 | 114,700 | — | — |
| 2025-01-31 | $16.72 | $16.72 | 90,300 | — | — |
| 2025-01-30 | $15.71 | $15.71 | 62,000 | — | — |
| 2025-01-29 | $15.58 | $15.58 | 59,600 | — | — |
| 2025-01-28 | $16.16 | $16.16 | 66,700 | — | — |
| 2025-01-27 | $16.49 | $16.49 | 194,100 | — | — |
| 2025-01-24 | $17.01 | $17.01 | 130,300 | — | — |
| 2025-01-23 | $15.84 | $15.84 | 74,900 | — | — |
| 2025-01-22 | $16.11 | $16.11 | 82,100 | — | — |
| 2025-01-21 | $15.91 | $15.91 | 108,200 | — | — |
| 2025-01-17 | $15.90 | $15.90 | 200,700 | — | — |
| 2025-01-16 | $15.70 | $15.70 | 58,500 | — | — |
| 2025-01-15 | $15.70 | $15.70 | 58,000 | — | — |
| 2025-01-14 | $15.60 | $15.60 | 68,200 | — | — |
| 2025-01-13 | $15.45 | $15.44 | 133,900 | — | — |
| 2025-01-10 | $16.54 | $16.54 | 83,500 | — | — |
| 2025-01-08 | $16.90 | $16.90 | 51,900 | — | — |
| 2025-01-07 | $17.05 | $17.05 | 105,900 | — | — |
| 2025-01-06 | $17.99 | $17.99 | 174,000 | — | — |
| 2025-01-03 | $17.36 | $17.36 | 87,500 | — | — |
| 2025-01-02 | $16.77 | $16.77 | 87,200 | — | — |