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
- 2020-10-23 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 | $5.40 | $5.40 | 146,800 | — | — |
| 2025-12-30 | $5.15 | $5.15 | 168,600 | — | — |
| 2025-12-29 | $5.19 | $5.19 | 128,400 | — | — |
| 2025-12-26 | $5.40 | $5.40 | 70,300 | — | — |
| 2025-12-24 | $5.40 | $5.40 | 73,400 | — | — |
| 2025-12-23 | $5.55 | $5.55 | 114,000 | — | — |
| 2025-12-22 | $5.78 | $5.78 | 197,900 | — | — |
| 2025-12-19 | $5.24 | $5.24 | 398,200 | — | — |
| 2025-12-18 | $5.00 | $5.00 | 300,400 | — | — |
| 2025-12-17 | $4.64 | $4.64 | 173,300 | — | — |
| 2025-12-16 | $4.48 | $4.48 | 194,900 | — | — |
| 2025-12-15 | $4.37 | $4.37 | 206,500 | — | — |
| 2025-12-12 | $4.44 | $4.44 | 90,000 | — | — |
| 2025-12-11 | $4.48 | $4.48 | 137,700 | — | — |
| 2025-12-10 | $4.45 | $4.45 | 134,000 | — | — |
| 2025-12-09 | $4.37 | $4.37 | 108,000 | — | — |
| 2025-12-08 | $4.45 | $4.45 | 96,700 | — | — |
| 2025-12-05 | $4.36 | $4.36 | 129,600 | — | — |
| 2025-12-04 | $4.58 | $4.58 | 164,800 | — | — |
| 2025-12-03 | $4.44 | $4.44 | 156,200 | — | — |
| 2025-12-02 | $4.29 | $4.29 | 135,100 | — | — |
| 2025-12-01 | $4.40 | $4.40 | 236,400 | — | — |
| 2025-11-28 | $4.75 | $4.75 | 50,500 | — | — |
| 2025-11-26 | $4.81 | $4.81 | 110,500 | — | — |
| 2025-11-25 | $4.72 | $4.72 | 176,200 | — | — |
| 2025-11-24 | $4.56 | $4.56 | 162,900 | — | — |
| 2025-11-21 | $4.62 | $4.62 | 217,100 | — | — |
| 2025-11-20 | $4.59 | $4.59 | 362,400 | — | — |
| 2025-11-19 | $4.86 | $4.86 | 127,000 | — | — |
| 2025-11-18 | $5.02 | $5.02 | 202,100 | — | — |
| 2025-11-17 | $4.81 | $4.81 | 798,000 | — | — |
| 2025-11-14 | $4.69 | $4.69 | 127,400 | — | — |
| 2025-11-13 | $4.36 | $4.36 | 189,800 | — | — |
| 2025-11-12 | $4.53 | $4.53 | 157,900 | — | — |
| 2025-11-11 | $4.44 | $4.44 | 173,000 | — | — |
| 2025-11-10 | $4.42 | $4.42 | 122,600 | — | — |
| 2025-11-07 | $4.36 | $4.36 | 165,600 | — | — |
| 2025-11-06 | $4.00 | $4.00 | 258,700 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 306,300 | — | — |
| 2025-11-04 | $3.53 | $3.53 | 490,400 | — | — |
| 2025-11-03 | $4.21 | $4.21 | 236,100 | — | — |
| 2025-10-31 | $4.41 | $4.41 | 152,100 | — | — |
| 2025-10-30 | $4.31 | $4.31 | 119,000 | — | — |
| 2025-10-29 | $4.23 | $4.23 | 241,600 | — | — |
| 2025-10-28 | $4.45 | $4.45 | 347,800 | — | — |
| 2025-10-27 | $4.12 | $4.12 | 849,800 | — | — |
| 2025-10-24 | $4.07 | $4.07 | 234,100 | — | — |
| 2025-10-23 | $3.90 | $3.90 | 153,600 | — | — |
| 2025-10-22 | $4.01 | $4.01 | 234,700 | — | — |
| 2025-10-21 | $4.07 | $4.07 | 563,800 | — | — |
| 2025-10-20 | $4.04 | $4.04 | 237,200 | — | — |
| 2025-10-17 | $3.99 | $3.99 | 379,300 | — | — |
| 2025-10-16 | $4.31 | $4.31 | 222,500 | — | — |
| 2025-10-15 | $4.42 | $4.42 | 172,100 | — | — |
| 2025-10-14 | $4.35 | $4.35 | 260,800 | — | — |
| 2025-10-13 | $4.29 | $4.29 | 214,300 | — | — |
| 2025-10-10 | $4.06 | $4.06 | 192,000 | — | — |
| 2025-10-09 | $4.42 | $4.42 | 150,900 | — | — |
| 2025-10-08 | $4.50 | $4.50 | 184,500 | — | — |
| 2025-10-07 | $4.42 | $4.42 | 125,200 | — | — |
| 2025-10-06 | $4.53 | $4.53 | 174,200 | — | — |
| 2025-10-03 | $4.64 | $4.64 | 140,600 | — | — |
| 2025-10-02 | $4.54 | $4.54 | 333,700 | — | — |
| 2025-10-01 | $4.93 | $4.93 | 207,800 | — | — |
| 2025-09-30 | $4.89 | $4.89 | 155,500 | — | — |
| 2025-09-29 | $5.01 | $5.01 | 91,600 | — | — |
| 2025-09-26 | $4.86 | $4.86 | 123,500 | — | — |
| 2025-09-25 | $4.69 | $4.69 | 92,900 | — | — |
| 2025-09-24 | $4.91 | $4.91 | 162,000 | — | — |
| 2025-09-23 | $5.01 | $5.01 | 111,200 | — | — |
| 2025-09-22 | $4.98 | $4.98 | 119,300 | — | — |
| 2025-09-19 | $5.02 | $5.02 | 284,600 | — | — |
| 2025-09-18 | $5.14 | $5.14 | 120,700 | — | — |
| 2025-09-17 | $4.80 | $4.80 | 103,400 | — | — |
| 2025-09-16 | $4.90 | $4.90 | 38,900 | — | — |
| 2025-09-15 | $4.99 | $4.99 | 99,400 | — | — |
| 2025-09-12 | $5.19 | $5.19 | 82,100 | — | — |
| 2025-09-11 | $5.28 | $5.28 | 132,300 | — | — |
| 2025-09-10 | $5.15 | $5.15 | 98,000 | — | — |
| 2025-09-09 | $5.43 | $5.43 | 61,200 | — | — |
| 2025-09-08 | $5.75 | $5.75 | 87,000 | — | — |
| 2025-09-05 | $5.77 | $5.77 | 110,400 | — | — |
| 2025-09-04 | $5.39 | $5.39 | 37,300 | — | — |
| 2025-09-03 | $5.27 | $5.27 | 64,900 | — | — |
| 2025-09-02 | $5.28 | $5.28 | 116,500 | — | — |
| 2025-08-29 | $5.06 | $5.06 | 77,500 | — | — |
| 2025-08-28 | $5.01 | $5.01 | 94,400 | — | — |
| 2025-08-27 | $5.41 | $5.41 | 42,100 | — | — |
| 2025-08-26 | $5.53 | $5.53 | 98,100 | — | — |
| 2025-08-25 | $5.25 | $5.25 | 76,300 | — | — |
| 2025-08-22 | $5.56 | $5.56 | 160,500 | — | — |
| 2025-08-21 | $5.04 | $5.04 | 68,000 | — | — |
| 2025-08-20 | $5.26 | $5.26 | 104,900 | — | — |
| 2025-08-19 | $4.83 | $4.83 | 79,300 | — | — |
| 2025-08-18 | $5.10 | $5.10 | 65,400 | — | — |
| 2025-08-15 | $4.98 | $4.98 | 55,900 | — | — |
| 2025-08-14 | $5.15 | $5.15 | 74,900 | — | — |
| 2025-08-13 | $5.17 | $5.17 | 109,000 | — | — |
| 2025-08-12 | $4.87 | $4.87 | 108,700 | — | — |
| 2025-08-11 | $4.71 | $4.71 | 66,800 | — | — |
| 2025-08-08 | $4.58 | $4.58 | 71,600 | — | — |
| 2025-08-07 | $4.98 | $4.98 | 117,600 | — | — |
| 2025-08-06 | $4.90 | $4.90 | 115,600 | — | — |
| 2025-08-05 | $5.00 | $5.00 | 105,500 | — | — |
| 2025-08-04 | $5.14 | $5.14 | 78,800 | — | — |
| 2025-08-01 | $4.99 | $4.99 | 171,700 | — | — |
| 2025-07-31 | $5.25 | $5.25 | 163,300 | — | — |
| 2025-07-30 | $5.45 | $5.45 | 146,900 | — | — |
| 2025-07-29 | $5.91 | $5.91 | 150,000 | — | — |
| 2025-07-28 | $6.50 | $6.50 | 113,200 | — | — |
| 2025-07-25 | $6.19 | $6.19 | 82,000 | — | — |
| 2025-07-24 | $6.19 | $6.19 | 102,200 | — | — |
| 2025-07-23 | $6.47 | $6.47 | 104,200 | — | — |
| 2025-07-22 | $6.34 | $6.34 | 115,000 | — | — |
| 2025-07-21 | $6.10 | $6.10 | 68,600 | — | — |
| 2025-07-18 | $6.13 | $6.13 | 148,400 | — | — |
| 2025-07-17 | $6.10 | $6.10 | 84,800 | — | — |
| 2025-07-16 | $5.88 | $5.88 | 128,500 | — | — |
| 2025-07-15 | $5.80 | $5.80 | 172,500 | — | — |
| 2025-07-14 | $5.88 | $5.88 | 199,900 | — | — |
| 2025-07-11 | $5.40 | $5.40 | 75,200 | — | — |
| 2025-07-10 | $5.40 | $5.40 | 87,600 | — | — |
| 2025-07-09 | $5.51 | $5.51 | 111,100 | — | — |
| 2025-07-08 | $4.89 | $4.89 | 95,500 | — | — |
| 2025-07-07 | $4.78 | $4.78 | 106,500 | — | — |
| 2025-07-03 | $5.13 | $5.13 | 80,400 | — | — |
| 2025-07-02 | $4.95 | $4.95 | 171,800 | — | — |
| 2025-07-01 | $4.87 | $4.87 | 140,600 | — | — |
| 2025-06-30 | $4.70 | $4.70 | 127,500 | — | — |
| 2025-06-27 | $4.84 | $4.84 | 870,100 | — | — |
| 2025-06-26 | $4.86 | $4.86 | 50,700 | — | — |
| 2025-06-25 | $4.90 | $4.90 | 66,600 | — | — |
| 2025-06-24 | $4.87 | $4.87 | 82,800 | — | — |
| 2025-06-23 | $4.89 | $4.89 | 94,600 | — | — |
| 2025-06-20 | $4.72 | $4.72 | 162,700 | — | — |
| 2025-06-18 | $4.75 | $4.75 | 200,300 | — | — |
| 2025-06-17 | $4.79 | $4.79 | 193,700 | — | — |
| 2025-06-16 | $4.39 | $4.39 | 61,300 | — | — |
| 2025-06-13 | $4.32 | $4.32 | 67,500 | — | — |
| 2025-06-12 | $4.54 | $4.54 | 80,100 | — | — |
| 2025-06-11 | $4.58 | $4.58 | 65,100 | — | — |
| 2025-06-10 | $4.63 | $4.63 | 84,800 | — | — |
| 2025-06-09 | $4.59 | $4.59 | 73,900 | — | — |
| 2025-06-06 | $4.46 | $4.46 | 79,900 | — | — |
| 2025-06-05 | $4.12 | $4.12 | 88,900 | — | — |
| 2025-06-04 | $4.20 | $4.20 | 231,000 | — | — |
| 2025-06-03 | $4.36 | $4.36 | 81,300 | — | — |
| 2025-06-02 | $4.17 | $4.17 | 117,900 | — | — |
| 2025-05-30 | $4.08 | $4.08 | 388,700 | — | — |
| 2025-05-29 | $4.32 | $4.32 | 90,200 | — | — |
| 2025-05-28 | $4.30 | $4.30 | 117,000 | — | — |
| 2025-05-27 | $4.05 | $4.05 | 100,400 | — | — |
| 2025-05-23 | $4.14 | $4.14 | 70,400 | — | — |
| 2025-05-22 | $4.14 | $4.14 | 73,100 | — | — |
| 2025-05-21 | $4.06 | $4.06 | 134,600 | — | — |
| 2025-05-20 | $4.14 | $4.14 | 107,400 | — | — |
| 2025-05-19 | $4.21 | $4.21 | 167,800 | — | — |
| 2025-05-16 | $4.43 | $4.43 | 83,900 | — | — |
| 2025-05-15 | $4.31 | $4.31 | 74,500 | — | — |
| 2025-05-14 | $4.11 | $4.11 | 77,600 | — | — |
| 2025-05-13 | $4.33 | $4.33 | 120,800 | — | — |
| 2025-05-12 | $4.43 | $4.43 | 108,700 | — | — |
| 2025-05-09 | $4.20 | $4.20 | 97,300 | — | — |
| 2025-05-08 | $4.53 | $4.53 | 131,200 | — | — |
| 2025-05-07 | $3.99 | $3.99 | 162,400 | — | — |
| 2025-05-06 | $3.98 | $3.98 | 311,900 | — | — |
| 2025-05-05 | $3.88 | $3.88 | 120,400 | — | — |
| 2025-05-02 | $4.24 | $4.24 | 108,900 | — | — |
| 2025-05-01 | $4.16 | $4.16 | 67,800 | — | — |
| 2025-04-30 | $4.20 | $4.20 | 115,400 | — | — |
| 2025-04-29 | $4.25 | $4.25 | 82,600 | — | — |
| 2025-04-28 | $4.39 | $4.39 | 88,800 | — | — |
| 2025-04-25 | $4.36 | $4.36 | 47,700 | — | — |
| 2025-04-24 | $4.47 | $4.47 | 116,300 | — | — |
| 2025-04-23 | $4.68 | $4.68 | 219,200 | — | — |
| 2025-04-22 | $4.24 | $4.24 | 101,100 | — | — |
| 2025-04-21 | $3.90 | $3.90 | 96,700 | — | — |
| 2025-04-17 | $3.80 | $3.80 | 104,200 | — | — |
| 2025-04-16 | $3.47 | $3.47 | 59,300 | — | — |
| 2025-04-15 | $3.57 | $3.57 | 87,600 | — | — |
| 2025-04-14 | $3.59 | $3.59 | 91,900 | — | — |
| 2025-04-11 | $3.45 | $3.45 | 70,500 | — | — |
| 2025-04-10 | $3.23 | $3.23 | 73,000 | — | — |
| 2025-04-09 | $3.54 | $3.54 | 197,600 | — | — |
| 2025-04-08 | $3.21 | $3.21 | 144,200 | — | — |
| 2025-04-07 | $3.68 | $3.68 | 265,400 | — | — |
| 2025-04-04 | $3.44 | $3.44 | 292,900 | — | — |
| 2025-04-03 | $3.15 | $3.15 | 224,200 | — | — |
| 2025-04-02 | $3.42 | $3.42 | 69,500 | — | — |
| 2025-04-01 | $3.38 | $3.38 | 135,300 | — | — |
| 2025-03-31 | $3.65 | $3.65 | 341,300 | — | — |
| 2025-03-28 | $3.52 | $3.52 | 78,500 | — | — |
| 2025-03-27 | $3.88 | $3.88 | 72,400 | — | — |
| 2025-03-26 | $3.81 | $3.81 | 95,100 | — | — |
| 2025-03-25 | $3.97 | $3.97 | 127,600 | — | — |
| 2025-03-24 | $4.22 | $4.22 | 79,300 | — | — |
| 2025-03-21 | $4.05 | $4.05 | 216,000 | — | — |
| 2025-03-20 | $4.12 | $4.12 | 157,500 | — | — |
| 2025-03-19 | $4.44 | $4.44 | 102,000 | — | — |
| 2025-03-18 | $4.44 | $4.44 | 85,800 | — | — |
| 2025-03-17 | $4.60 | $4.60 | 105,100 | — | — |
| 2025-03-14 | $4.43 | $4.43 | 45,000 | — | — |
| 2025-03-13 | $4.48 | $4.48 | 64,000 | — | — |
| 2025-03-12 | $4.58 | $4.58 | 98,000 | — | — |
| 2025-03-11 | $4.44 | $4.44 | 106,600 | — | — |
| 2025-03-10 | $4.40 | $4.40 | 106,500 | — | — |
| 2025-03-07 | $4.52 | $4.52 | 74,200 | — | — |
| 2025-03-06 | $4.50 | $4.50 | 60,300 | — | — |
| 2025-03-05 | $4.67 | $4.67 | 91,500 | — | — |
| 2025-03-04 | $4.39 | $4.39 | 93,900 | — | — |
| 2025-03-03 | $4.32 | $4.32 | 116,500 | — | — |
| 2025-02-28 | $4.85 | $4.85 | 102,300 | — | — |
| 2025-02-27 | $4.63 | $4.63 | 108,900 | — | — |
| 2025-02-26 | $5.01 | $5.01 | 154,400 | — | — |
| 2025-02-25 | $5.10 | $5.10 | 184,400 | — | — |
| 2025-02-24 | $5.16 | $5.16 | 152,300 | — | — |
| 2025-02-21 | $5.23 | $5.23 | 183,500 | — | — |
| 2025-02-20 | $5.38 | $5.38 | 173,100 | — | — |
| 2025-02-19 | $5.87 | $5.87 | 139,700 | — | — |
| 2025-02-18 | $5.96 | $5.96 | 210,800 | — | — |
| 2025-02-14 | $6.13 | $6.13 | 179,100 | — | — |
| 2025-02-13 | $6.16 | $6.16 | 206,200 | — | — |
| 2025-02-12 | $5.52 | $5.52 | 126,000 | — | — |
| 2025-02-11 | $5.37 | $5.37 | 255,500 | — | — |
| 2025-02-10 | $5.29 | $5.29 | 575,800 | — | — |
| 2025-02-07 | $4.75 | $4.75 | 243,300 | — | — |
| 2025-02-06 | $4.12 | $4.12 | 81,900 | — | — |
| 2025-02-05 | $4.37 | $4.37 | 111,600 | — | — |
| 2025-02-04 | $4.11 | $4.11 | 113,000 | — | — |
| 2025-02-03 | $3.98 | $3.98 | 95,100 | — | — |
| 2025-01-31 | $4.19 | $4.19 | 118,300 | — | — |
| 2025-01-30 | $4.34 | $4.34 | 82,300 | — | — |
| 2025-01-29 | $3.98 | $3.98 | 75,800 | — | — |
| 2025-01-28 | $4.10 | $4.10 | 88,000 | — | — |
| 2025-01-27 | $4.12 | $4.12 | 84,600 | — | — |
| 2025-01-24 | $4.06 | $4.06 | 121,700 | — | — |
| 2025-01-23 | $4.38 | $4.38 | 61,800 | — | — |
| 2025-01-22 | $4.37 | $4.37 | 91,800 | — | — |
| 2025-01-21 | $4.41 | $4.41 | 115,000 | — | — |
| 2025-01-17 | $4.31 | $4.31 | 73,300 | — | — |
| 2025-01-16 | $4.20 | $4.20 | 94,800 | — | — |
| 2025-01-15 | $4.35 | $4.35 | 68,000 | — | — |
| 2025-01-14 | $4.24 | $4.24 | 85,100 | — | — |
| 2025-01-13 | $4.37 | $4.37 | 214,400 | — | — |
| 2025-01-10 | $4.30 | $4.30 | 179,200 | — | — |
| 2025-01-08 | $4.65 | $4.65 | 90,400 | — | — |
| 2025-01-07 | $4.69 | $4.69 | 211,400 | — | — |
| 2025-01-06 | $4.66 | $4.66 | 196,900 | — | — |
| 2025-01-03 | $4.80 | $4.80 | 256,300 | — | — |
| 2025-01-02 | $4.59 | $4.59 | 125,000 | — | — |