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
- 2020-11-02 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 | $5.33 | $5.33 | 1,160,300 | — | — |
| 2025-12-30 | $5.28 | $5.28 | 926,700 | — | — |
| 2025-12-29 | $5.25 | $5.25 | 1,305,400 | — | — |
| 2025-12-26 | $5.50 | $5.50 | 860,500 | — | — |
| 2025-12-24 | $5.49 | $5.49 | 402,200 | — | — |
| 2025-12-23 | $5.45 | $5.45 | 1,172,900 | — | — |
| 2025-12-22 | $5.70 | $5.70 | 1,524,100 | — | — |
| 2025-12-19 | $5.56 | $5.56 | 1,509,500 | — | — |
| 2025-12-18 | $5.27 | $5.27 | 1,689,700 | — | — |
| 2025-12-17 | $5.09 | $5.09 | 2,111,500 | — | — |
| 2025-12-16 | $5.69 | $5.69 | 1,450,300 | — | — |
| 2025-12-15 | $5.59 | $5.59 | 1,645,100 | — | — |
| 2025-12-12 | $5.76 | $5.76 | 2,104,400 | — | — |
| 2025-12-11 | $6.09 | $6.09 | 2,811,800 | — | — |
| 2025-12-10 | $6.03 | $6.03 | 6,376,200 | — | — |
| 2025-12-09 | $7.28 | $7.28 | 3,112,100 | — | — |
| 2025-12-08 | $6.72 | $6.72 | 3,550,600 | — | — |
| 2025-12-05 | $6.77 | $6.77 | 3,499,500 | — | — |
| 2025-12-04 | $6.57 | $6.57 | 6,320,900 | — | — |
| 2025-12-03 | $5.71 | $5.71 | 3,674,200 | — | — |
| 2025-12-02 | $4.95 | $4.95 | 2,673,500 | — | — |
| 2025-12-01 | $4.52 | $4.52 | 1,343,500 | — | — |
| 2025-11-28 | $4.50 | $4.50 | 722,300 | — | — |
| 2025-11-26 | $4.39 | $4.39 | 1,387,800 | — | — |
| 2025-11-25 | $4.24 | $4.24 | 1,151,300 | — | — |
| 2025-11-24 | $4.30 | $4.30 | 1,743,900 | — | — |
| 2025-11-21 | $3.96 | $3.96 | 2,150,700 | — | — |
| 2025-11-20 | $3.86 | $3.86 | 1,382,900 | — | — |
| 2025-11-19 | $3.93 | $3.93 | 988,300 | — | — |
| 2025-11-18 | $4.02 | $4.02 | 1,935,500 | — | — |
| 2025-11-17 | $3.94 | $3.94 | 2,078,200 | — | — |
| 2025-11-14 | $4.08 | $4.08 | 1,527,500 | — | — |
| 2025-11-13 | $4.10 | $4.10 | 1,393,000 | — | — |
| 2025-11-12 | $4.30 | $4.30 | 1,557,100 | — | — |
| 2025-11-11 | $4.38 | $4.38 | 1,293,100 | — | — |
| 2025-11-10 | $4.28 | $4.28 | 1,595,900 | — | — |
| 2025-11-07 | $4.37 | $4.37 | 2,779,200 | — | — |
| 2025-11-06 | $4.21 | $4.21 | 2,128,100 | — | — |
| 2025-11-05 | $4.38 | $4.38 | 1,594,500 | — | — |
| 2025-11-04 | $4.25 | $4.25 | 1,521,800 | — | — |
| 2025-11-03 | $4.44 | $4.44 | 1,169,100 | — | — |
| 2025-10-31 | $4.51 | $4.51 | 1,972,100 | — | — |
| 2025-10-30 | $4.24 | $4.24 | 1,695,400 | — | — |
| 2025-10-29 | $4.40 | $4.40 | 2,141,100 | — | — |
| 2025-10-28 | $4.35 | $4.35 | 1,898,800 | — | — |
| 2025-10-27 | $4.65 | $4.65 | 1,338,200 | — | — |
| 2025-10-24 | $4.75 | $4.75 | 1,063,600 | — | — |
| 2025-10-23 | $4.74 | $4.74 | 1,092,200 | — | — |
| 2025-10-22 | $4.67 | $4.67 | 1,973,300 | — | — |
| 2025-10-21 | $4.85 | $4.85 | 1,400,000 | — | — |
| 2025-10-20 | $4.93 | $4.93 | 1,460,200 | — | — |
| 2025-10-17 | $4.82 | $4.82 | 2,041,500 | — | — |
| 2025-10-16 | $5.00 | $5.00 | 2,075,800 | — | — |
| 2025-10-15 | $5.29 | $5.29 | 2,014,900 | — | — |
| 2025-10-14 | $5.51 | $5.51 | 1,741,100 | — | — |
| 2025-10-13 | $5.48 | $5.48 | 1,376,000 | — | — |
| 2025-10-10 | $5.32 | $5.32 | 2,425,800 | — | — |
| 2025-10-09 | $5.89 | $5.89 | 1,956,000 | — | — |
| 2025-10-08 | $5.87 | $5.87 | 1,988,800 | — | — |
| 2025-10-07 | $5.95 | $5.95 | 2,403,600 | — | — |
| 2025-10-06 | $6.29 | $6.29 | 2,444,800 | — | — |
| 2025-10-03 | $6.00 | $6.00 | 2,894,300 | — | — |
| 2025-10-02 | $5.82 | $5.82 | 3,017,300 | — | — |
| 2025-10-01 | $5.39 | $5.39 | 1,670,300 | — | — |
| 2025-09-30 | $5.19 | $5.19 | 1,919,200 | — | — |
| 2025-09-29 | $5.39 | $5.39 | 1,684,700 | — | — |
| 2025-09-26 | $5.44 | $5.44 | 1,552,800 | — | — |
| 2025-09-25 | $5.66 | $5.66 | 2,098,100 | — | — |
| 2025-09-24 | $5.85 | $5.85 | 1,955,100 | — | — |
| 2025-09-23 | $6.22 | $6.22 | 2,398,700 | — | — |
| 2025-09-22 | $6.30 | $6.30 | 3,215,500 | — | — |
| 2025-09-19 | $5.73 | $5.73 | 3,381,600 | — | — |
| 2025-09-18 | $5.19 | $5.19 | 2,476,700 | — | — |
| 2025-09-17 | $4.75 | $4.75 | 1,507,400 | — | — |
| 2025-09-16 | $4.86 | $4.86 | 4,054,500 | — | — |
| 2025-09-15 | $5.38 | $5.38 | 1,049,700 | — | — |
| 2025-09-12 | $5.31 | $5.31 | 1,030,600 | — | — |
| 2025-09-11 | $5.06 | $5.06 | 1,189,400 | — | — |
| 2025-09-10 | $4.86 | $4.86 | 880,100 | — | — |
| 2025-09-09 | $4.93 | $4.93 | 1,216,700 | — | — |
| 2025-09-08 | $4.56 | $4.56 | 801,400 | — | — |
| 2025-09-05 | $4.61 | $4.61 | 610,600 | — | — |
| 2025-09-04 | $4.51 | $4.51 | 750,200 | — | — |
| 2025-09-03 | $4.66 | $4.66 | 868,800 | — | — |
| 2025-09-02 | $4.85 | $4.85 | 1,059,900 | — | — |
| 2025-08-29 | $4.86 | $4.86 | 919,400 | — | — |
| 2025-08-28 | $5.13 | $5.13 | 689,700 | — | — |
| 2025-08-27 | $4.96 | $4.96 | 750,100 | — | — |
| 2025-08-26 | $5.02 | $5.02 | 615,800 | — | — |
| 2025-08-25 | $5.14 | $5.14 | 928,800 | — | — |
| 2025-08-22 | $5.19 | $5.19 | 1,466,600 | — | — |
| 2025-08-21 | $4.66 | $4.66 | 518,500 | — | — |
| 2025-08-20 | $4.61 | $4.61 | 1,121,700 | — | — |
| 2025-08-19 | $4.78 | $4.78 | 926,200 | — | — |
| 2025-08-18 | $5.05 | $5.05 | 889,500 | — | — |
| 2025-08-15 | $5.05 | $5.05 | 661,500 | — | — |
| 2025-08-14 | $5.25 | $5.25 | 729,800 | — | — |
| 2025-08-13 | $5.45 | $5.45 | 929,000 | — | — |
| 2025-08-12 | $5.41 | $5.41 | 899,500 | — | — |
| 2025-08-11 | $5.20 | $5.20 | 893,700 | — | — |
| 2025-08-08 | $5.33 | $5.33 | 1,209,200 | — | — |
| 2025-08-07 | $5.29 | $5.29 | 1,078,300 | — | — |
| 2025-08-06 | $5.45 | $5.45 | 1,957,000 | — | — |
| 2025-08-05 | $6.15 | $6.15 | 1,220,900 | — | — |
| 2025-08-04 | $6.16 | $6.16 | 1,399,400 | — | — |
| 2025-08-01 | $5.82 | $5.82 | 1,574,700 | — | — |
| 2025-07-31 | $6.12 | $6.12 | 1,157,600 | — | — |
| 2025-07-30 | $6.34 | $6.34 | 996,600 | — | — |
| 2025-07-29 | $6.56 | $6.56 | 1,293,000 | — | — |
| 2025-07-28 | $6.79 | $6.79 | 2,278,700 | — | — |
| 2025-07-25 | $6.96 | $6.96 | 3,091,700 | — | — |
| 2025-07-24 | $6.28 | $6.28 | 1,427,000 | — | — |
| 2025-07-23 | $6.66 | $6.66 | 1,809,700 | — | — |
| 2025-07-22 | $6.30 | $6.30 | 2,875,600 | — | — |
| 2025-07-21 | $6.80 | $6.80 | 3,735,400 | — | — |
| 2025-07-18 | $6.97 | $6.97 | 5,532,800 | — | — |
| 2025-07-17 | $6.45 | $6.45 | 5,931,300 | — | — |
| 2025-07-16 | $5.69 | $5.69 | 3,680,500 | — | — |
| 2025-07-15 | $4.97 | $4.97 | 2,075,100 | — | — |
| 2025-07-14 | $5.00 | $5.00 | 1,767,100 | — | — |
| 2025-07-11 | $4.91 | $4.91 | 2,250,100 | — | — |
| 2025-07-10 | $4.99 | $4.99 | 3,300,800 | — | — |
| 2025-07-09 | $4.85 | $4.85 | 12,528,400 | — | — |
| 2025-07-08 | $6.95 | $6.95 | 1,895,500 | — | — |
| 2025-07-07 | $6.87 | $6.87 | 761,300 | — | — |
| 2025-07-03 | $7.06 | $7.06 | 569,700 | — | — |
| 2025-07-02 | $6.64 | $6.64 | 653,800 | — | — |
| 2025-07-01 | $6.38 | $6.38 | 796,200 | — | — |
| 2025-06-30 | $6.77 | $6.77 | 929,500 | — | — |
| 2025-06-27 | $6.73 | $6.73 | 1,508,500 | — | — |
| 2025-06-26 | $6.20 | $6.20 | 820,000 | — | — |
| 2025-06-25 | $5.18 | $5.18 | 584,700 | — | — |
| 2025-06-24 | $5.53 | $5.53 | 500,000 | — | — |
| 2025-06-23 | $5.26 | $5.26 | 629,500 | — | — |
| 2025-06-20 | $5.22 | $5.22 | 948,300 | — | — |
| 2025-06-18 | $5.89 | $5.89 | 725,500 | — | — |
| 2025-06-17 | $5.64 | $5.64 | 660,400 | — | — |
| 2025-06-16 | $5.92 | $5.92 | 984,700 | — | — |
| 2025-06-13 | $5.71 | $5.71 | 892,100 | — | — |
| 2025-06-12 | $5.93 | $5.93 | 1,019,200 | — | — |
| 2025-06-11 | $6.01 | $6.01 | 1,020,500 | — | — |
| 2025-06-10 | $5.77 | $5.77 | 1,305,100 | — | — |
| 2025-06-09 | $6.20 | $6.20 | 3,005,000 | — | — |
| 2025-06-06 | $5.38 | $5.38 | 1,405,700 | — | — |
| 2025-06-05 | $4.93 | $4.93 | 373,700 | — | — |
| 2025-06-04 | $5.23 | $5.23 | 494,300 | — | — |
| 2025-06-03 | $5.02 | $5.02 | 363,400 | — | — |
| 2025-06-02 | $5.09 | $5.09 | 370,400 | — | — |
| 2025-05-30 | $5.32 | $5.32 | 576,300 | — | — |
| 2025-05-29 | $5.42 | $5.42 | 784,800 | — | — |
| 2025-05-28 | $6.11 | $6.11 | 754,600 | — | — |
| 2025-05-27 | $6.16 | $6.16 | 1,511,500 | — | — |
| 2025-05-23 | $5.38 | $5.38 | 216,300 | — | — |
| 2025-05-22 | $5.44 | $5.44 | 229,000 | — | — |
| 2025-05-21 | $5.17 | $5.17 | 342,600 | — | — |
| 2025-05-20 | $5.58 | $5.58 | 308,700 | — | — |
| 2025-05-19 | $5.36 | $5.36 | 554,300 | — | — |
| 2025-05-16 | $5.77 | $5.77 | 688,700 | — | — |
| 2025-05-15 | $5.69 | $5.69 | 796,000 | — | — |
| 2025-05-14 | $5.36 | $5.36 | 530,100 | — | — |
| 2025-05-13 | $4.84 | $4.84 | 357,200 | — | — |
| 2025-05-12 | $4.77 | $4.77 | 697,600 | — | — |
| 2025-05-09 | $4.31 | $4.31 | 179,200 | — | — |
| 2025-05-08 | $4.24 | $4.24 | 175,400 | — | — |
| 2025-05-07 | $4.12 | $4.12 | 122,400 | — | — |
| 2025-05-06 | $4.11 | $4.11 | 183,500 | — | — |
| 2025-05-05 | $4.30 | $4.30 | 389,800 | — | — |
| 2025-05-02 | $4.03 | $4.03 | 276,300 | — | — |
| 2025-05-01 | $3.80 | $3.80 | 84,100 | — | — |
| 2025-04-30 | $3.70 | $3.70 | 114,100 | — | — |
| 2025-04-29 | $3.83 | $3.83 | 126,400 | — | — |
| 2025-04-28 | $3.79 | $3.79 | 186,200 | — | — |
| 2025-04-25 | $3.86 | $3.86 | 176,200 | — | — |
| 2025-04-24 | $3.67 | $3.67 | 120,700 | — | — |
| 2025-04-23 | $3.41 | $3.41 | 140,100 | — | — |
| 2025-04-22 | $3.33 | $3.33 | 114,800 | — | — |
| 2025-04-21 | $3.24 | $3.24 | 136,900 | — | — |
| 2025-04-17 | $3.45 | $3.45 | 83,900 | — | — |
| 2025-04-16 | $3.39 | $3.39 | 126,300 | — | — |
| 2025-04-15 | $3.56 | $3.56 | 130,200 | — | — |
| 2025-04-14 | $3.42 | $3.42 | 155,400 | — | — |
| 2025-04-11 | $3.43 | $3.43 | 112,700 | — | — |
| 2025-04-10 | $3.34 | $3.34 | 172,200 | — | — |
| 2025-04-09 | $3.39 | $3.39 | 354,700 | — | — |
| 2025-04-08 | $2.88 | $2.88 | 329,200 | — | — |
| 2025-04-07 | $3.02 | $3.02 | 288,600 | — | — |
| 2025-04-04 | $3.00 | $3.00 | 395,200 | — | — |
| 2025-04-03 | $3.20 | $3.20 | 220,800 | — | — |
| 2025-04-02 | $3.47 | $3.47 | 130,900 | — | — |
| 2025-04-01 | $3.39 | $3.39 | 176,000 | — | — |
| 2025-03-31 | $3.36 | $3.36 | 174,300 | — | — |
| 2025-03-28 | $3.41 | $3.41 | 188,900 | — | — |
| 2025-03-27 | $3.59 | $3.59 | 140,800 | — | — |
| 2025-03-26 | $3.63 | $3.63 | 196,000 | — | — |
| 2025-03-25 | $3.96 | $3.96 | 114,700 | — | — |
| 2025-03-24 | $4.05 | $4.05 | 291,900 | — | — |
| 2025-03-21 | $4.30 | $4.30 | 141,900 | — | — |
| 2025-03-20 | $4.28 | $4.28 | 220,800 | — | — |
| 2025-03-19 | $4.37 | $4.37 | 239,700 | — | — |
| 2025-03-18 | $4.21 | $4.21 | 266,200 | — | — |
| 2025-03-17 | $4.06 | $4.06 | 595,500 | — | — |
| 2025-03-14 | $3.52 | $3.52 | 177,100 | — | — |
| 2025-03-13 | $3.39 | $3.39 | 150,600 | — | — |
| 2025-03-12 | $3.60 | $3.60 | 225,500 | — | — |
| 2025-03-11 | $3.39 | $3.39 | 436,300 | — | — |
| 2025-03-10 | $3.64 | $3.64 | 232,100 | — | — |
| 2025-03-07 | $4.03 | $4.03 | 203,100 | — | — |
| 2025-03-06 | $4.08 | $4.08 | 114,800 | — | — |
| 2025-03-05 | $4.36 | $4.36 | 194,200 | — | — |
| 2025-03-04 | $4.05 | $4.05 | 430,300 | — | — |
| 2025-03-03 | $3.99 | $3.99 | 398,400 | — | — |
| 2025-02-28 | $4.22 | $4.22 | 202,900 | — | — |
| 2025-02-27 | $4.14 | $4.14 | 273,600 | — | — |
| 2025-02-26 | $4.49 | $4.49 | 238,400 | — | — |
| 2025-02-25 | $4.34 | $4.34 | 279,900 | — | — |
| 2025-02-24 | $4.39 | $4.39 | 388,800 | — | — |
| 2025-02-21 | $4.65 | $4.65 | 345,800 | — | — |
| 2025-02-20 | $4.99 | $4.99 | 320,800 | — | — |
| 2025-02-19 | $5.09 | $5.09 | 415,300 | — | — |
| 2025-02-18 | $5.40 | $5.40 | 426,900 | — | — |
| 2025-02-14 | $5.27 | $5.27 | 335,000 | — | — |
| 2025-02-13 | $5.44 | $5.44 | 539,400 | — | — |
| 2025-02-12 | $5.15 | $5.15 | 358,900 | — | — |
| 2025-02-11 | $5.11 | $5.11 | 349,800 | — | — |
| 2025-02-10 | $5.22 | $5.22 | 584,900 | — | — |
| 2025-02-07 | $5.19 | $5.19 | 735,200 | — | — |
| 2025-02-06 | $4.98 | $4.98 | 305,900 | — | — |
| 2025-02-05 | $5.17 | $5.17 | 383,600 | — | — |
| 2025-02-04 | $4.99 | $4.99 | 517,900 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 560,600 | — | — |
| 2025-01-31 | $5.08 | $5.08 | 560,200 | — | — |
| 2025-01-30 | $4.95 | $4.95 | 452,600 | — | — |
| 2025-01-29 | $4.87 | $4.87 | 500,400 | — | — |
| 2025-01-28 | $4.93 | $4.93 | 441,000 | — | — |
| 2025-01-27 | $5.01 | $5.01 | 1,140,400 | — | — |
| 2025-01-24 | $5.65 | $5.65 | 1,829,900 | — | — |
| 2025-01-23 | $5.35 | $5.35 | 4,907,200 | — | — |
| 2025-01-22 | $9.28 | $9.28 | 339,800 | — | — |
| 2025-01-21 | $9.46 | $9.46 | 350,100 | — | — |
| 2025-01-17 | $9.29 | $9.29 | 201,400 | — | — |
| 2025-01-16 | $9.22 | $9.22 | 214,400 | — | — |
| 2025-01-15 | $10.46 | $10.46 | 299,100 | — | — |
| 2025-01-14 | $8.06 | $8.06 | 206,800 | — | — |
| 2025-01-13 | $7.81 | $7.81 | 218,200 | — | — |
| 2025-01-10 | $9.06 | $9.06 | 203,400 | — | — |
| 2025-01-08 | $9.51 | $9.51 | 308,400 | — | — |
| 2025-01-07 | $10.35 | $10.35 | 499,800 | — | — |
| 2025-01-06 | $11.14 | $11.14 | 441,200 | — | — |
| 2025-01-03 | $11.41 | $11.41 | 419,900 | — | — |
| 2025-01-02 | $10.92 | $10.92 | 423,600 | — | — |