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
- 2020-04-27 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 | $4.31 | $4.31 | 155,200 | — | — |
| 2025-12-30 | $4.34 | $4.34 | 98,600 | — | — |
| 2025-12-29 | $4.41 | $4.41 | 125,800 | — | — |
| 2025-12-26 | $4.67 | $4.67 | 48,500 | — | — |
| 2025-12-24 | $4.74 | $4.74 | 30,700 | — | — |
| 2025-12-23 | $4.72 | $4.72 | 88,100 | — | — |
| 2025-12-22 | $4.80 | $4.80 | 77,000 | — | — |
| 2025-12-19 | $4.86 | $4.86 | 150,200 | — | — |
| 2025-12-18 | $5.16 | $5.16 | 95,200 | — | — |
| 2025-12-17 | $5.02 | $5.02 | 56,500 | — | — |
| 2025-12-16 | $5.19 | $5.19 | 92,000 | — | — |
| 2025-12-15 | $5.24 | $5.24 | 86,100 | — | — |
| 2025-12-12 | $5.66 | $5.66 | 66,800 | — | — |
| 2025-12-11 | $5.75 | $5.75 | 81,900 | — | — |
| 2025-12-10 | $5.84 | $5.84 | 49,000 | — | — |
| 2025-12-09 | $5.89 | $5.89 | 53,100 | — | — |
| 2025-12-08 | $5.68 | $5.68 | 50,200 | — | — |
| 2025-12-05 | $5.62 | $5.62 | 50,500 | — | — |
| 2025-12-04 | $5.62 | $5.62 | 45,400 | — | — |
| 2025-12-03 | $5.43 | $5.43 | 52,900 | — | — |
| 2025-12-02 | $5.33 | $5.33 | 52,700 | — | — |
| 2025-12-01 | $5.32 | $5.32 | 29,400 | — | — |
| 2025-11-28 | $5.59 | $5.59 | 35,000 | — | — |
| 2025-11-26 | $5.51 | $5.51 | 71,400 | — | — |
| 2025-11-25 | $5.29 | $5.29 | 56,100 | — | — |
| 2025-11-24 | $5.34 | $5.34 | 56,300 | — | — |
| 2025-11-21 | $5.26 | $5.26 | 70,400 | — | — |
| 2025-11-20 | $5.20 | $5.20 | 54,600 | — | — |
| 2025-11-19 | $5.39 | $5.39 | 76,900 | — | — |
| 2025-11-18 | $5.91 | $5.91 | 54,100 | — | — |
| 2025-11-17 | $5.97 | $5.97 | 105,500 | — | — |
| 2025-11-14 | $5.70 | $5.70 | 48,000 | — | — |
| 2025-11-13 | $5.94 | $5.94 | 64,000 | — | — |
| 2025-11-12 | $6.20 | $6.20 | 41,500 | — | — |
| 2025-11-11 | $6.30 | $6.30 | 28,000 | — | — |
| 2025-11-10 | $6.21 | $6.21 | 60,900 | — | — |
| 2025-11-07 | $6.20 | $6.20 | 105,200 | — | — |
| 2025-11-06 | $6.41 | $6.41 | 82,300 | — | — |
| 2025-11-05 | $6.34 | $6.34 | 53,800 | — | — |
| 2025-11-04 | $6.16 | $6.16 | 52,300 | — | — |
| 2025-11-03 | $6.39 | $6.39 | 35,200 | — | — |
| 2025-10-31 | $6.68 | $6.68 | 24,700 | — | — |
| 2025-10-30 | $6.62 | $6.62 | 37,400 | — | — |
| 2025-10-29 | $6.83 | $6.83 | 81,100 | — | — |
| 2025-10-28 | $7.29 | $7.29 | 43,000 | — | — |
| 2025-10-27 | $7.65 | $7.65 | 64,200 | — | — |
| 2025-10-24 | $7.60 | $7.60 | 48,000 | — | — |
| 2025-10-23 | $7.60 | $7.60 | 142,500 | — | — |
| 2025-10-22 | $7.19 | $7.19 | 314,000 | — | — |
| 2025-10-21 | $6.86 | $6.86 | 57,300 | — | — |
| 2025-10-20 | $6.92 | $6.92 | 37,800 | — | — |
| 2025-10-17 | $7.07 | $7.07 | 57,000 | — | — |
| 2025-10-16 | $7.13 | $7.13 | 52,900 | — | — |
| 2025-10-15 | $7.43 | $7.43 | 54,100 | — | — |
| 2025-10-14 | $7.37 | $7.37 | 48,200 | — | — |
| 2025-10-13 | $7.41 | $7.41 | 58,300 | — | — |
| 2025-10-10 | $7.34 | $7.34 | 54,900 | — | — |
| 2025-10-09 | $7.74 | $7.74 | 27,000 | — | — |
| 2025-10-08 | $7.87 | $7.87 | 43,300 | — | — |
| 2025-10-07 | $7.93 | $7.93 | 51,300 | — | — |
| 2025-10-06 | $7.84 | $7.84 | 59,000 | — | — |
| 2025-10-03 | $8.08 | $8.08 | 53,200 | — | — |
| 2025-10-02 | $7.93 | $7.93 | 55,200 | — | — |
| 2025-10-01 | $7.96 | $7.96 | 57,200 | — | — |
| 2025-09-30 | $8.00 | $8.00 | 63,100 | — | — |
| 2025-09-29 | $8.19 | $8.19 | 114,100 | — | — |
| 2025-09-26 | $7.68 | $7.68 | 93,100 | — | — |
| 2025-09-25 | $7.30 | $7.30 | 87,700 | — | — |
| 2025-09-24 | $7.27 | $7.27 | 75,400 | — | — |
| 2025-09-23 | $7.40 | $7.40 | 43,100 | — | — |
| 2025-09-22 | $7.37 | $7.37 | 62,000 | — | — |
| 2025-09-19 | $7.31 | $7.31 | 181,000 | — | — |
| 2025-09-18 | $7.51 | $7.51 | 81,500 | — | — |
| 2025-09-17 | $7.23 | $7.23 | 84,200 | — | — |
| 2025-09-16 | $7.37 | $7.37 | 53,400 | — | — |
| 2025-09-15 | $7.19 | $7.19 | 74,800 | — | — |
| 2025-09-12 | $7.11 | $7.11 | 46,500 | — | — |
| 2025-09-11 | $7.20 | $7.20 | 53,800 | — | — |
| 2025-09-10 | $7.20 | $7.20 | 71,300 | — | — |
| 2025-09-09 | $7.49 | $7.49 | 27,600 | — | — |
| 2025-09-08 | $7.53 | $7.53 | 62,000 | — | — |
| 2025-09-05 | $7.43 | $7.43 | 49,500 | — | — |
| 2025-09-04 | $7.40 | $7.40 | 47,500 | — | — |
| 2025-09-03 | $7.21 | $7.21 | 208,500 | — | — |
| 2025-09-02 | $8.71 | $8.71 | 80,600 | — | — |
| 2025-08-29 | $8.82 | $8.82 | 41,100 | — | — |
| 2025-08-28 | $8.82 | $8.82 | 75,700 | — | — |
| 2025-08-27 | $8.77 | $8.77 | 42,300 | — | — |
| 2025-08-26 | $8.84 | $8.84 | 60,100 | — | — |
| 2025-08-25 | $8.67 | $8.67 | 47,600 | — | — |
| 2025-08-22 | $8.58 | $8.58 | 81,300 | — | — |
| 2025-08-21 | $8.44 | $8.44 | 50,900 | — | — |
| 2025-08-20 | $8.46 | $8.46 | 71,900 | — | — |
| 2025-08-19 | $8.60 | $8.60 | 88,600 | — | — |
| 2025-08-18 | $8.93 | $8.93 | 85,700 | — | — |
| 2025-08-15 | $8.90 | $8.90 | 132,800 | — | — |
| 2025-08-14 | $9.09 | $9.09 | 171,200 | — | — |
| 2025-08-13 | $8.62 | $8.62 | 114,300 | — | — |
| 2025-08-12 | $8.67 | $8.67 | 187,400 | — | — |
| 2025-08-11 | $8.00 | $8.00 | 98,500 | — | — |
| 2025-08-08 | $7.61 | $7.61 | 171,100 | — | — |
| 2025-08-07 | $6.64 | $6.64 | 119,500 | — | — |
| 2025-08-06 | $7.06 | $7.06 | 29,600 | — | — |
| 2025-08-05 | $6.92 | $6.92 | 62,400 | — | — |
| 2025-08-04 | $7.04 | $7.04 | 99,700 | — | — |
| 2025-08-01 | $6.70 | $6.70 | 103,500 | — | — |
| 2025-07-31 | $6.93 | $6.93 | 108,500 | — | — |
| 2025-07-30 | $7.72 | $7.72 | 70,000 | — | — |
| 2025-07-29 | $7.69 | $7.69 | 136,000 | — | — |
| 2025-07-28 | $7.88 | $7.88 | 131,600 | — | — |
| 2025-07-25 | $8.52 | $8.52 | 135,700 | — | — |
| 2025-07-24 | $8.13 | $8.13 | 313,100 | — | — |
| 2025-07-23 | $9.00 | $9.00 | 806,200 | — | — |
| 2025-07-22 | $7.73 | $7.73 | 355,500 | — | — |
| 2025-07-21 | $7.02 | $7.02 | 54,600 | — | — |
| 2025-07-18 | $6.95 | $6.95 | 30,100 | — | — |
| 2025-07-17 | $7.02 | $7.02 | 35,100 | — | — |
| 2025-07-16 | $7.03 | $7.03 | 42,900 | — | — |
| 2025-07-15 | $6.79 | $6.79 | 42,000 | — | — |
| 2025-07-14 | $6.85 | $6.85 | 19,900 | — | — |
| 2025-07-11 | $6.82 | $6.82 | 56,400 | — | — |
| 2025-07-10 | $7.09 | $7.09 | 48,600 | — | — |
| 2025-07-09 | $7.21 | $7.21 | 24,700 | — | — |
| 2025-07-08 | $7.18 | $7.18 | 84,000 | — | — |
| 2025-07-07 | $7.42 | $7.42 | 49,400 | — | — |
| 2025-07-03 | $7.34 | $7.34 | 39,000 | — | — |
| 2025-07-02 | $7.27 | $7.27 | 59,400 | — | — |
| 2025-07-01 | $7.04 | $7.04 | 95,800 | — | — |
| 2025-06-30 | $6.82 | $6.82 | 83,800 | — | — |
| 2025-06-27 | $6.68 | $6.68 | 34,500 | — | — |
| 2025-06-26 | $6.81 | $6.81 | 34,200 | — | — |
| 2025-06-25 | $6.78 | $6.78 | 32,200 | — | — |
| 2025-06-24 | $6.89 | $6.89 | 64,200 | — | — |
| 2025-06-23 | $6.64 | $6.64 | 71,900 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 179,000 | — | — |
| 2025-06-18 | $6.29 | $6.29 | 33,200 | — | — |
| 2025-06-17 | $6.23 | $6.23 | 26,100 | — | — |
| 2025-06-16 | $6.22 | $6.22 | 27,100 | — | — |
| 2025-06-13 | $6.13 | $6.13 | 39,600 | — | — |
| 2025-06-12 | $6.25 | $6.25 | 25,300 | — | — |
| 2025-06-11 | $6.34 | $6.34 | 40,400 | — | — |
| 2025-06-10 | $6.20 | $6.20 | 29,700 | — | — |
| 2025-06-09 | $6.21 | $6.21 | 72,200 | — | — |
| 2025-06-06 | $6.30 | $6.30 | 43,200 | — | — |
| 2025-06-05 | $6.29 | $6.29 | 46,900 | — | — |
| 2025-06-04 | $6.21 | $6.21 | 46,900 | — | — |
| 2025-06-03 | $6.30 | $6.30 | 33,600 | — | — |
| 2025-06-02 | $6.23 | $6.23 | 33,700 | — | — |
| 2025-05-30 | $6.29 | $6.29 | 60,500 | — | — |
| 2025-05-29 | $6.22 | $6.22 | 35,000 | — | — |
| 2025-05-28 | $6.18 | $6.18 | 39,600 | — | — |
| 2025-05-27 | $6.39 | $6.39 | 67,200 | — | — |
| 2025-05-23 | $6.05 | $6.05 | 44,100 | — | — |
| 2025-05-22 | $6.55 | $6.55 | 44,400 | — | — |
| 2025-05-21 | $6.54 | $6.54 | 76,500 | — | — |
| 2025-05-20 | $6.70 | $6.70 | 86,300 | — | — |
| 2025-05-19 | $6.39 | $6.39 | 67,900 | — | — |
| 2025-05-16 | $6.38 | $6.38 | 100,200 | — | — |
| 2025-05-15 | $6.43 | $6.43 | 104,300 | — | — |
| 2025-05-14 | $6.09 | $6.09 | 97,100 | — | — |
| 2025-05-13 | $5.79 | $5.79 | 98,100 | — | — |
| 2025-05-12 | $5.61 | $5.61 | 43,400 | — | — |
| 2025-05-09 | $5.58 | $5.58 | 93,900 | — | — |
| 2025-05-08 | $5.28 | $5.28 | 50,100 | — | — |
| 2025-05-07 | $5.18 | $5.18 | 54,700 | — | — |
| 2025-05-06 | $5.02 | $5.02 | 27,600 | — | — |
| 2025-05-05 | $5.16 | $5.16 | 52,100 | — | — |
| 2025-05-02 | $5.16 | $5.16 | 44,100 | — | — |
| 2025-05-01 | $5.00 | $5.00 | 24,200 | — | — |
| 2025-04-30 | $5.12 | $5.12 | 47,200 | — | — |
| 2025-04-29 | $5.06 | $5.06 | 52,000 | — | — |
| 2025-04-28 | $4.95 | $4.95 | 53,900 | — | — |
| 2025-04-25 | $4.78 | $4.78 | 36,900 | — | — |
| 2025-04-24 | $4.80 | $4.80 | 64,400 | — | — |
| 2025-04-23 | $4.57 | $4.57 | 75,900 | — | — |
| 2025-04-22 | $4.71 | $4.71 | 74,100 | — | — |
| 2025-04-21 | $4.39 | $4.39 | 42,300 | — | — |
| 2025-04-17 | $4.45 | $4.45 | 72,900 | — | — |
| 2025-04-16 | $4.29 | $4.29 | 53,900 | — | — |
| 2025-04-15 | $4.23 | $4.23 | 51,500 | — | — |
| 2025-04-14 | $4.13 | $4.13 | 66,700 | — | — |
| 2025-04-11 | $4.15 | $4.15 | 56,900 | — | — |
| 2025-04-10 | $4.02 | $4.02 | 90,300 | — | — |
| 2025-04-09 | $4.24 | $4.24 | 119,500 | — | — |
| 2025-04-08 | $3.83 | $3.83 | 94,000 | — | — |
| 2025-04-07 | $3.70 | $3.70 | 109,900 | — | — |
| 2025-04-04 | $3.86 | $3.86 | 144,300 | — | — |
| 2025-04-03 | $4.10 | $4.10 | 124,900 | — | — |
| 2025-04-02 | $4.45 | $4.45 | 63,400 | — | — |
| 2025-04-01 | $4.36 | $4.36 | 47,300 | — | — |
| 2025-03-31 | $4.50 | $4.50 | 69,500 | — | — |
| 2025-03-28 | $4.50 | $4.50 | 72,900 | — | — |
| 2025-03-27 | $4.70 | $4.70 | 37,400 | — | — |
| 2025-03-26 | $4.88 | $4.88 | 45,100 | — | — |
| 2025-03-25 | $4.90 | $4.90 | 67,900 | — | — |
| 2025-03-24 | $4.83 | $4.83 | 49,500 | — | — |
| 2025-03-21 | $4.73 | $4.73 | 91,800 | — | — |
| 2025-03-20 | $4.62 | $4.62 | 65,900 | — | — |
| 2025-03-19 | $4.57 | $4.57 | 67,100 | — | — |
| 2025-03-18 | $4.58 | $4.58 | 87,500 | — | — |
| 2025-03-17 | $4.65 | $4.65 | 112,800 | — | — |
| 2025-03-14 | $4.39 | $4.39 | 329,400 | — | — |
| 2025-03-13 | $5.11 | $5.11 | 95,400 | — | — |
| 2025-03-12 | $5.39 | $5.39 | 58,100 | — | — |
| 2025-03-11 | $5.18 | $5.18 | 103,200 | — | — |
| 2025-03-10 | $5.15 | $5.15 | 63,800 | — | — |
| 2025-03-07 | $5.49 | $5.49 | 86,900 | — | — |
| 2025-03-06 | $5.42 | $5.42 | 67,500 | — | — |
| 2025-03-05 | $5.57 | $5.57 | 45,300 | — | — |
| 2025-03-04 | $5.37 | $5.37 | 85,200 | — | — |
| 2025-03-03 | $5.27 | $5.27 | 69,600 | — | — |
| 2025-02-28 | $5.88 | $5.88 | 53,400 | — | — |
| 2025-02-27 | $5.76 | $5.76 | 67,900 | — | — |
| 2025-02-26 | $5.66 | $5.66 | 59,900 | — | — |
| 2025-02-25 | $5.55 | $5.55 | 91,200 | — | — |
| 2025-02-24 | $6.11 | $6.11 | 78,700 | — | — |
| 2025-02-21 | $6.33 | $6.33 | 91,600 | — | — |
| 2025-02-20 | $6.28 | $6.28 | 89,000 | — | — |
| 2025-02-19 | $6.31 | $6.31 | 71,900 | — | — |
| 2025-02-18 | $6.44 | $6.44 | 50,200 | — | — |
| 2025-02-14 | $6.47 | $6.47 | 62,300 | — | — |
| 2025-02-13 | $6.55 | $6.55 | 129,200 | — | — |
| 2025-02-12 | $6.08 | $6.08 | 67,900 | — | — |
| 2025-02-11 | $6.38 | $6.38 | 63,700 | — | — |
| 2025-02-10 | $6.42 | $6.42 | 67,000 | — | — |
| 2025-02-07 | $6.21 | $6.21 | 67,400 | — | — |
| 2025-02-06 | $6.43 | $6.43 | 33,800 | — | — |
| 2025-02-05 | $6.46 | $6.46 | 54,200 | — | — |
| 2025-02-04 | $6.66 | $6.66 | 89,100 | — | — |
| 2025-02-03 | $6.62 | $6.62 | 93,000 | — | — |
| 2025-01-31 | $6.65 | $6.65 | 66,600 | — | — |
| 2025-01-30 | $6.59 | $6.59 | 49,500 | — | — |
| 2025-01-29 | $6.66 | $6.66 | 64,400 | — | — |
| 2025-01-28 | $6.70 | $6.70 | 118,300 | — | — |
| 2025-01-27 | $6.36 | $6.36 | 78,400 | — | — |
| 2025-01-24 | $6.62 | $6.62 | 90,200 | — | — |
| 2025-01-23 | $6.46 | $6.46 | 103,200 | — | — |
| 2025-01-22 | $6.23 | $6.23 | 162,500 | — | — |
| 2025-01-21 | $5.80 | $5.80 | 143,400 | — | — |
| 2025-01-17 | $6.26 | $6.26 | 105,700 | — | — |
| 2025-01-16 | $6.09 | $6.09 | 119,100 | — | — |
| 2025-01-15 | $6.23 | $6.23 | 470,200 | — | — |
| 2025-01-14 | $5.47 | $5.47 | 101,400 | — | — |
| 2025-01-13 | $5.45 | $5.45 | 121,300 | — | — |
| 2025-01-10 | $5.45 | $5.45 | 145,500 | — | — |
| 2025-01-08 | $5.30 | $5.30 | 89,700 | — | — |
| 2025-01-07 | $5.61 | $5.61 | 207,900 | — | — |
| 2025-01-06 | $5.52 | $5.52 | 210,700 | — | — |
| 2025-01-03 | $5.18 | $5.18 | 64,700 | — | — |
| 2025-01-02 | $5.33 | $5.33 | 188,700 | — | — |