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
- 2024-04-05 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 | $7.55 | $7.55 | 63,500 | — | — |
| 2025-12-30 | $7.59 | $7.59 | 48,300 | — | — |
| 2025-12-29 | $7.73 | $7.73 | 272,000 | — | — |
| 2025-12-26 | $7.55 | $7.55 | 93,100 | — | — |
| 2025-12-24 | $7.34 | $7.34 | 85,500 | — | — |
| 2025-12-23 | $7.19 | $7.19 | 145,300 | — | — |
| 2025-12-22 | $7.00 | $7.00 | 437,100 | — | — |
| 2025-12-19 | $6.56 | $6.56 | 406,900 | — | — |
| 2025-12-18 | $6.25 | $6.25 | 162,100 | — | — |
| 2025-12-17 | $6.29 | $6.29 | 79,800 | — | — |
| 2025-12-16 | $6.25 | $6.25 | 132,700 | — | — |
| 2025-12-15 | $6.16 | $6.16 | 30,400 | — | — |
| 2025-12-12 | $6.27 | $6.27 | 87,800 | — | — |
| 2025-12-11 | $6.40 | $6.40 | 160,400 | — | — |
| 2025-12-10 | $6.30 | $6.30 | 24,400 | — | — |
| 2025-12-09 | $5.97 | $5.97 | 21,800 | — | — |
| 2025-12-08 | $6.00 | $6.00 | 227,300 | — | — |
| 2025-12-05 | $6.28 | $6.28 | 179,100 | — | — |
| 2025-12-04 | $5.87 | $5.87 | 85,100 | — | — |
| 2025-12-03 | $5.96 | $5.96 | 166,800 | — | — |
| 2025-12-02 | $5.83 | $5.83 | 58,000 | — | — |
| 2025-12-01 | $5.97 | $5.97 | 39,900 | — | — |
| 2025-11-28 | $6.21 | $6.21 | 30,900 | — | — |
| 2025-11-26 | $6.23 | $6.23 | 17,000 | — | — |
| 2025-11-25 | $6.13 | $6.13 | 201,000 | — | — |
| 2025-11-24 | $6.20 | $6.20 | 754,700 | — | — |
| 2025-11-21 | $6.21 | $6.21 | 26,000 | — | — |
| 2025-11-20 | $6.21 | $6.21 | 38,200 | — | — |
| 2025-11-19 | $6.20 | $6.20 | 62,600 | — | — |
| 2025-11-18 | $6.37 | $6.37 | 104,000 | — | — |
| 2025-11-17 | $6.60 | $6.60 | 193,300 | — | — |
| 2025-11-14 | $6.56 | $6.56 | 269,600 | — | — |
| 2025-11-13 | $6.34 | $6.34 | 154,900 | — | — |
| 2025-11-12 | $6.60 | $6.60 | 77,000 | — | — |
| 2025-11-11 | $6.53 | $6.53 | 141,000 | — | — |
| 2025-11-10 | $6.23 | $6.23 | 199,800 | — | — |
| 2025-11-07 | $5.45 | $5.45 | 54,500 | — | — |
| 2025-11-06 | $5.58 | $5.58 | 89,000 | — | — |
| 2025-11-05 | $5.67 | $5.67 | 481,400 | — | — |
| 2025-11-04 | $5.45 | $5.45 | 37,900 | — | — |
| 2025-11-03 | $6.09 | $6.09 | 366,100 | — | — |
| 2025-10-31 | $5.54 | $5.54 | 6,300 | — | — |
| 2025-10-30 | $5.33 | $5.33 | 5,700 | — | — |
| 2025-10-29 | $5.44 | $5.44 | 45,900 | — | — |
| 2025-10-28 | $5.61 | $5.61 | 40,200 | — | — |
| 2025-10-27 | $5.53 | $5.53 | 59,400 | — | — |
| 2025-10-24 | $5.47 | $5.47 | 55,500 | — | — |
| 2025-10-23 | $5.68 | $5.68 | 64,900 | — | — |
| 2025-10-22 | $5.49 | $5.49 | 22,600 | — | — |
| 2025-10-21 | $5.49 | $5.49 | 122,900 | — | — |
| 2025-10-20 | $5.88 | $5.88 | 120,600 | — | — |
| 2025-10-17 | $5.78 | $5.78 | 42,300 | — | — |
| 2025-10-16 | $5.87 | $5.87 | 40,500 | — | — |
| 2025-10-15 | $5.91 | $5.91 | 31,000 | — | — |
| 2025-10-14 | $5.87 | $5.87 | 95,400 | — | — |
| 2025-10-13 | $6.05 | $6.05 | 28,000 | — | — |
| 2025-10-10 | $6.07 | $6.07 | 29,200 | — | — |
| 2025-10-09 | $6.19 | $6.19 | 41,700 | — | — |
| 2025-10-08 | $6.14 | $6.14 | 69,600 | — | — |
| 2025-10-07 | $6.02 | $6.02 | 19,100 | — | — |
| 2025-10-06 | $5.98 | $5.98 | 41,400 | — | — |
| 2025-10-03 | $5.85 | $5.85 | 48,000 | — | — |
| 2025-10-02 | $6.00 | $6.00 | 111,800 | — | — |
| 2025-10-01 | $6.07 | $6.07 | 145,000 | — | — |
| 2025-09-30 | $5.90 | $5.90 | 132,800 | — | — |
| 2025-09-29 | $5.75 | $5.75 | 1,418,400 | — | — |
| 2025-09-26 | $5.74 | $5.74 | 58,500 | — | — |
| 2025-09-25 | $5.76 | $5.76 | 90,500 | — | — |
| 2025-09-24 | $5.59 | $5.59 | 419,400 | — | — |
| 2025-09-23 | $5.66 | $5.66 | 981,800 | — | — |
| 2025-09-22 | $6.65 | $6.65 | 340,500 | — | — |
| 2025-09-19 | $5.96 | $5.96 | 37,900 | — | — |
| 2025-09-18 | $6.04 | $6.04 | 185,000 | — | — |
| 2025-09-17 | $5.38 | $5.38 | 7,600 | — | — |
| 2025-09-16 | $5.33 | $5.33 | 3,500 | — | — |
| 2025-09-15 | $5.30 | $5.30 | 4,300 | — | — |
| 2025-09-12 | $5.32 | $5.32 | 5,600 | — | — |
| 2025-09-11 | $5.47 | $5.47 | 14,500 | — | — |
| 2025-09-10 | $5.32 | $5.32 | 11,500 | — | — |
| 2025-09-09 | $5.32 | $5.32 | 5,500 | — | — |
| 2025-09-08 | $5.27 | $5.27 | 6,200 | — | — |
| 2025-09-05 | $5.39 | $5.39 | 30,300 | — | — |
| 2025-09-04 | $5.36 | $5.36 | 20,200 | — | — |
| 2025-09-03 | $5.40 | $5.40 | 35,100 | — | — |
| 2025-09-02 | $5.41 | $5.41 | 19,600 | — | — |
| 2025-08-29 | $5.36 | $5.36 | 19,500 | — | — |
| 2025-08-28 | $5.27 | $5.27 | 1,800 | — | — |
| 2025-08-27 | $5.28 | $5.28 | 18,000 | — | — |
| 2025-08-26 | $5.05 | $5.05 | 8,400 | — | — |
| 2025-08-25 | $5.23 | $5.23 | 5,800 | — | — |
| 2025-08-22 | $5.28 | $5.28 | 4,600 | — | — |
| 2025-08-21 | $5.21 | $5.21 | 21,100 | — | — |
| 2025-08-20 | $5.30 | $5.30 | 4,700 | — | — |
| 2025-08-19 | $5.39 | $5.39 | 10,300 | — | — |
| 2025-08-18 | $5.30 | $5.30 | 7,200 | — | — |
| 2025-08-15 | $5.32 | $5.32 | 2,200 | — | — |
| 2025-08-14 | $5.28 | $5.28 | 4,100 | — | — |
| 2025-08-13 | $5.45 | $5.45 | 6,700 | — | — |
| 2025-08-12 | $5.37 | $5.37 | 18,100 | — | — |
| 2025-08-11 | $5.33 | $5.33 | 15,900 | — | — |
| 2025-08-08 | $5.26 | $5.26 | 5,100 | — | — |
| 2025-08-07 | $5.39 | $5.39 | 3,700 | — | — |
| 2025-08-06 | $5.42 | $5.42 | 7,700 | — | — |
| 2025-08-05 | $5.36 | $5.36 | 2,600 | — | — |
| 2025-08-04 | $5.38 | $5.38 | 1,700 | — | — |
| 2025-08-01 | $5.26 | $5.26 | 4,800 | — | — |
| 2025-07-31 | $5.40 | $5.40 | 16,000 | — | — |
| 2025-07-30 | $5.29 | $5.29 | 26,200 | — | — |
| 2025-07-29 | $5.58 | $5.58 | 5,600 | — | — |
| 2025-07-28 | $5.67 | $5.67 | 24,900 | — | — |
| 2025-07-25 | $5.49 | $5.49 | 31,900 | — | — |
| 2025-07-24 | $5.54 | $5.54 | 26,500 | — | — |
| 2025-07-23 | $5.06 | $5.06 | 5,100 | — | — |
| 2025-07-22 | $5.13 | $5.13 | 4,700 | — | — |
| 2025-07-21 | $5.19 | $5.19 | 6,900 | — | — |
| 2025-07-18 | $5.29 | $5.29 | 4,200 | — | — |
| 2025-07-17 | $5.41 | $5.41 | 3,500 | — | — |
| 2025-07-16 | $5.35 | $5.35 | 12,300 | — | — |
| 2025-07-15 | $5.38 | $5.38 | 3,400 | — | — |
| 2025-07-14 | $5.59 | $5.59 | 22,900 | — | — |
| 2025-07-11 | $5.36 | $5.36 | 5,900 | — | — |
| 2025-07-10 | $5.62 | $5.62 | 3,600 | — | — |
| 2025-07-09 | $5.46 | $5.46 | 10,900 | — | — |
| 2025-07-08 | $5.59 | $5.59 | 10,700 | — | — |
| 2025-07-07 | $5.40 | $5.40 | 6,800 | — | — |
| 2025-07-03 | $5.39 | $5.39 | 8,600 | — | — |
| 2025-07-02 | $5.39 | $5.39 | 12,300 | — | — |
| 2025-07-01 | $5.84 | $5.84 | 21,900 | — | — |
| 2025-06-30 | $5.76 | $5.76 | 28,200 | — | — |
| 2025-06-27 | $5.30 | $5.30 | 28,400 | — | — |
| 2025-06-26 | $4.62 | $4.62 | 6,000 | — | — |
| 2025-06-25 | $4.31 | $4.31 | 3,000 | — | — |
| 2025-06-24 | $4.35 | $4.35 | 4,000 | — | — |
| 2025-06-23 | $4.38 | $4.38 | 15,000 | — | — |
| 2025-06-20 | $4.32 | $4.32 | 10,200 | — | — |
| 2025-06-18 | $4.24 | $4.24 | 4,900 | — | — |
| 2025-06-17 | $4.27 | $4.27 | 22,500 | — | — |
| 2025-06-16 | $4.17 | $4.17 | 10,200 | — | — |
| 2025-06-13 | $3.86 | $3.86 | 4,400 | — | — |
| 2025-06-12 | $3.89 | $3.89 | 13,500 | — | — |
| 2025-06-11 | $3.93 | $3.93 | 16,800 | — | — |
| 2025-06-10 | $3.98 | $3.98 | 8,300 | — | — |
| 2025-06-09 | $3.97 | $3.97 | 20,600 | — | — |
| 2025-06-06 | $3.94 | $3.94 | 11,000 | — | — |
| 2025-06-05 | $3.94 | $3.94 | 9,500 | — | — |
| 2025-06-04 | $3.97 | $3.97 | 800 | — | — |
| 2025-06-03 | $4.07 | $4.07 | 11,300 | — | — |
| 2025-06-02 | $3.94 | $3.94 | 23,100 | — | — |
| 2025-05-30 | $3.88 | $3.88 | 7,600 | — | — |
| 2025-05-29 | $3.93 | $3.93 | 33,900 | — | — |
| 2025-05-28 | $3.87 | $3.87 | 29,000 | — | — |
| 2025-05-27 | $3.86 | $3.86 | 34,200 | — | — |
| 2025-05-23 | $3.87 | $3.87 | 16,600 | — | — |
| 2025-05-22 | $3.82 | $3.82 | 3,500 | — | — |
| 2025-05-21 | $3.81 | $3.81 | 3,000 | — | — |
| 2025-05-20 | $3.90 | $3.90 | 13,600 | — | — |
| 2025-05-19 | $3.90 | $3.90 | 6,600 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 21,500 | — | — |
| 2025-05-15 | $3.80 | $3.80 | 14,200 | — | — |
| 2025-05-14 | $3.94 | $3.94 | 17,400 | — | — |
| 2025-05-13 | $3.87 | $3.87 | 21,300 | — | — |
| 2025-05-12 | $3.76 | $3.76 | 2,500 | — | — |
| 2025-05-09 | $3.80 | $3.80 | 3,300 | — | — |
| 2025-05-08 | $3.80 | $3.80 | 5,200 | — | — |
| 2025-05-07 | $3.79 | $3.79 | 7,800 | — | — |
| 2025-05-06 | $4.06 | $4.06 | 5,200 | — | — |
| 2025-05-05 | $4.01 | $4.01 | 88,500 | — | — |
| 2025-05-02 | $4.01 | $4.01 | 14,900 | — | — |
| 2025-05-01 | $3.86 | $3.86 | 8,800 | — | — |
| 2025-04-30 | $4.10 | $4.10 | 2,000 | — | — |
| 2025-04-29 | $3.93 | $3.93 | 11,300 | — | — |
| 2025-04-28 | $3.99 | $3.99 | 9,500 | — | — |
| 2025-04-25 | $3.81 | $3.81 | 24,800 | — | — |
| 2025-04-24 | $3.85 | $3.85 | 30,200 | — | — |
| 2025-04-23 | $3.84 | $3.84 | 30,800 | — | — |
| 2025-04-22 | $3.85 | $3.85 | 11,100 | — | — |
| 2025-04-21 | $3.48 | $3.48 | 33,600 | — | — |
| 2025-04-17 | $3.29 | $3.29 | 6,900 | — | — |
| 2025-04-16 | $3.17 | $3.17 | 4,400 | — | — |
| 2025-04-15 | $3.35 | $3.35 | 6,300 | — | — |
| 2025-04-14 | $3.10 | $3.10 | 3,800 | — | — |
| 2025-04-11 | $3.03 | $3.03 | 2,400 | — | — |
| 2025-04-10 | $3.03 | $3.03 | 1,200 | — | — |
| 2025-04-09 | $3.19 | $3.19 | 4,100 | — | — |
| 2025-04-08 | $2.97 | $2.97 | 13,800 | — | — |
| 2025-04-07 | $3.00 | $3.00 | 10,100 | — | — |
| 2025-04-04 | $2.93 | $2.93 | 13,200 | — | — |
| 2025-04-03 | $3.10 | $3.10 | 2,600 | — | — |
| 2025-04-02 | $3.27 | $3.27 | 5,100 | — | — |
| 2025-04-01 | $3.28 | $3.28 | 6,500 | — | — |
| 2025-03-31 | $3.28 | $3.28 | 9,900 | — | — |
| 2025-03-28 | $3.38 | $3.38 | 4,700 | — | — |
| 2025-03-27 | $3.38 | $3.38 | 12,400 | — | — |
| 2025-03-26 | $3.38 | $3.38 | 3,700 | — | — |
| 2025-03-25 | $3.54 | $3.54 | 25,700 | — | — |
| 2025-03-24 | $3.64 | $3.64 | 6,300 | — | — |
| 2025-03-21 | $3.82 | $3.82 | 22,000 | — | — |
| 2025-03-20 | $3.91 | $3.91 | 5,100 | — | — |
| 2025-03-19 | $4.02 | $4.02 | 20,900 | — | — |
| 2025-03-18 | $4.14 | $4.14 | 9,500 | — | — |
| 2025-03-17 | $4.18 | $4.18 | 3,200 | — | — |
| 2025-03-14 | $4.15 | $4.15 | 14,500 | — | — |
| 2025-03-13 | $4.15 | $4.15 | 11,200 | — | — |
| 2025-03-12 | $4.20 | $4.20 | 8,600 | — | — |
| 2025-03-11 | $3.88 | $3.88 | 17,700 | — | — |
| 2025-03-10 | $4.12 | $4.12 | 12,900 | — | — |
| 2025-03-07 | $4.16 | $4.16 | 20,800 | — | — |
| 2025-03-06 | $3.82 | $3.82 | 10,000 | — | — |
| 2025-03-05 | $3.72 | $3.72 | 13,200 | — | — |
| 2025-03-04 | $3.61 | $3.61 | 19,700 | — | — |
| 2025-03-03 | $3.94 | $3.94 | 11,400 | — | — |
| 2025-02-28 | $4.05 | $4.05 | 12,100 | — | — |
| 2025-02-27 | $4.24 | $4.24 | 43,000 | — | — |
| 2025-02-26 | $4.29 | $4.29 | 33,400 | — | — |
| 2025-02-25 | $4.15 | $4.15 | 86,200 | — | — |
| 2025-02-24 | $3.76 | $3.76 | 42,500 | — | — |
| 2025-02-21 | $3.65 | $3.65 | 56,900 | — | — |
| 2025-02-20 | $3.55 | $3.55 | 25,600 | — | — |
| 2025-02-19 | $3.36 | $3.36 | 26,100 | — | — |
| 2025-02-18 | $3.33 | $3.33 | 34,000 | — | — |
| 2025-02-14 | $3.29 | $3.29 | 25,800 | — | — |
| 2025-02-13 | $3.24 | $3.24 | 15,700 | — | — |
| 2025-02-12 | $3.18 | $3.18 | 16,600 | — | — |
| 2025-02-11 | $3.16 | $3.16 | 34,400 | — | — |
| 2025-02-10 | $3.24 | $3.24 | 29,200 | — | — |
| 2025-02-07 | $3.21 | $3.21 | 8,200 | — | — |
| 2025-02-06 | $3.13 | $3.13 | 1,900 | — | — |
| 2025-02-05 | $3.10 | $3.10 | 7,800 | — | — |
| 2025-02-04 | $3.08 | $3.08 | 9,400 | — | — |
| 2025-02-03 | $3.03 | $3.03 | 6,200 | — | — |
| 2025-01-31 | $2.90 | $2.90 | 900 | — | — |
| 2025-01-30 | $3.00 | $3.00 | 5,600 | — | — |
| 2025-01-29 | $2.86 | $2.86 | 1,400 | — | — |
| 2025-01-28 | $2.94 | $2.94 | 6,700 | — | — |
| 2025-01-27 | $3.14 | $3.14 | 2,200 | — | — |
| 2025-01-24 | $2.93 | $2.93 | 1,000 | — | — |
| 2025-01-23 | $3.06 | $3.06 | 16,500 | — | — |
| 2025-01-22 | $3.06 | $3.06 | 2,100 | — | — |
| 2025-01-21 | $3.17 | $3.17 | 12,000 | — | — |
| 2025-01-17 | $3.20 | $3.20 | 600 | — | — |
| 2025-01-16 | $3.01 | $3.01 | 700 | — | — |
| 2025-01-15 | $3.08 | $3.08 | 35,400 | — | — |
| 2025-01-14 | $3.04 | $3.04 | 5,300 | — | — |
| 2025-01-13 | $3.01 | $3.01 | 1,100 | — | — |
| 2025-01-10 | $3.00 | $3.00 | 2,800 | — | — |
| 2025-01-08 | $3.03 | $3.03 | 2,600 | — | — |
| 2025-01-07 | $3.05 | $3.05 | 1,400 | — | — |
| 2025-01-06 | $3.00 | $3.00 | 1,100 | — | — |
| 2025-01-03 | $3.10 | $3.10 | 6,200 | — | — |
| 2025-01-02 | $3.13 | $3.13 | 11,500 | — | — |