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
- 2017-05-10 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 | $5.59 | $5.59 | 71,300 | — | — |
| 2025-12-30 | $5.53 | $5.53 | 160,500 | — | — |
| 2025-12-29 | $5.59 | $5.59 | 125,900 | — | — |
| 2025-12-26 | $5.53 | $5.53 | 58,000 | — | — |
| 2025-12-24 | $5.59 | $5.59 | 109,600 | — | — |
| 2025-12-23 | $5.51 | $5.51 | 194,700 | — | — |
| 2025-12-22 | $5.47 | $5.47 | 105,600 | — | — |
| 2025-12-19 | $5.49 | $5.49 | 121,300 | — | — |
| 2025-12-18 | $5.65 | $5.65 | 106,700 | — | — |
| 2025-12-17 | $5.54 | $5.54 | 159,200 | — | — |
| 2025-12-16 | $5.58 | $5.58 | 161,600 | — | — |
| 2025-12-15 | $5.56 | $5.56 | 176,000 | — | — |
| 2025-12-12 | $5.61 | $5.61 | 162,500 | — | — |
| 2025-12-11 | $5.71 | $5.71 | 93,200 | — | — |
| 2025-12-10 | $5.72 | $5.72 | 299,600 | — | — |
| 2025-12-09 | $5.59 | $5.59 | 143,800 | — | — |
| 2025-12-08 | $5.62 | $5.62 | 241,600 | — | — |
| 2025-12-05 | $5.82 | $5.82 | 178,500 | — | — |
| 2025-12-04 | $5.92 | $5.92 | 154,100 | — | — |
| 2025-12-03 | $6.07 | $6.07 | 111,700 | — | — |
| 2025-12-02 | $6.08 | $6.08 | 90,800 | — | — |
| 2025-12-01 | $6.14 | $6.14 | 139,500 | — | — |
| 2025-11-28 | $6.20 | $6.20 | 61,200 | — | — |
| 2025-11-26 | $6.16 | $6.16 | 102,000 | — | — |
| 2025-11-25 | $6.24 | $6.24 | 607,800 | — | — |
| 2025-11-24 | $6.26 | $6.26 | 198,600 | — | — |
| 2025-11-21 | $6.15 | $6.15 | 115,000 | — | — |
| 2025-11-20 | $6.15 | $6.15 | 112,700 | — | — |
| 2025-11-19 | $6.16 | $6.16 | 364,500 | — | — |
| 2025-11-18 | $6.29 | $6.29 | 472,000 | — | — |
| 2025-11-17 | $6.30 | $6.30 | 357,800 | — | — |
| 2025-11-14 | $6.26 | $6.26 | 103,500 | — | — |
| 2025-11-13 | $6.26 | $6.26 | 204,100 | — | — |
| 2025-11-12 | $6.18 | $6.18 | 156,300 | — | — |
| 2025-11-11 | $6.21 | $6.21 | 256,900 | — | — |
| 2025-11-10 | $6.02 | $6.02 | 163,400 | — | — |
| 2025-11-07 | $5.87 | $5.87 | 128,600 | — | — |
| 2025-11-06 | $5.86 | $5.86 | 142,100 | — | — |
| 2025-11-05 | $6.05 | $6.05 | 157,700 | — | — |
| 2025-11-04 | $5.93 | $5.93 | 81,300 | — | — |
| 2025-11-03 | $5.88 | $5.88 | 76,700 | — | — |
| 2025-10-31 | $5.85 | $5.85 | 140,700 | — | — |
| 2025-10-30 | $5.77 | $5.77 | 161,800 | — | — |
| 2025-10-29 | $5.83 | $5.83 | 180,400 | — | — |
| 2025-10-28 | $5.95 | $5.95 | 156,600 | — | — |
| 2025-10-27 | $5.97 | $5.97 | 128,800 | — | — |
| 2025-10-24 | $6.15 | $6.15 | 125,300 | — | — |
| 2025-10-23 | $6.09 | $6.09 | 91,800 | — | — |
| 2025-10-22 | $6.15 | $6.15 | 143,500 | — | — |
| 2025-10-21 | $6.07 | $6.07 | 98,200 | — | — |
| 2025-10-20 | $6.03 | $6.03 | 72,800 | — | — |
| 2025-10-17 | $5.92 | $5.92 | 65,200 | — | — |
| 2025-10-16 | $5.93 | $5.93 | 188,500 | — | — |
| 2025-10-15 | $5.88 | $5.88 | 114,000 | — | — |
| 2025-10-14 | $5.89 | $5.89 | 97,800 | — | — |
| 2025-10-13 | $5.77 | $5.77 | 72,000 | — | — |
| 2025-10-10 | $5.75 | $5.75 | 251,600 | — | — |
| 2025-10-09 | $5.93 | $5.93 | 145,900 | — | — |
| 2025-10-08 | $5.96 | $5.96 | 103,400 | — | — |
| 2025-10-07 | $6.03 | $6.03 | 142,800 | — | — |
| 2025-10-06 | $5.99 | $5.99 | 93,900 | — | — |
| 2025-10-03 | $6.08 | $6.08 | 167,000 | — | — |
| 2025-10-02 | $5.99 | $5.99 | 108,700 | — | — |
| 2025-10-01 | $6.13 | $6.13 | 114,400 | — | — |
| 2025-09-30 | $6.13 | $6.13 | 132,800 | — | — |
| 2025-09-29 | $6.04 | $6.04 | 116,100 | — | — |
| 2025-09-26 | $6.23 | $6.23 | 120,300 | — | — |
| 2025-09-25 | $5.99 | $5.99 | 83,000 | — | — |
| 2025-09-24 | $6.06 | $6.06 | 76,800 | — | — |
| 2025-09-23 | $6.09 | $6.09 | 93,800 | — | — |
| 2025-09-22 | $6.14 | $6.14 | 103,300 | — | — |
| 2025-09-19 | $6.23 | $6.23 | 194,400 | — | — |
| 2025-09-18 | $6.49 | $6.49 | 155,000 | — | — |
| 2025-09-17 | $6.41 | $6.41 | 233,000 | — | — |
| 2025-09-16 | $6.30 | $6.30 | 224,900 | — | — |
| 2025-09-15 | $6.14 | $6.14 | 234,300 | — | — |
| 2025-09-12 | $5.96 | $5.96 | 155,400 | — | — |
| 2025-09-11 | $5.98 | $5.98 | 272,600 | — | — |
| 2025-09-10 | $5.89 | $5.89 | 157,700 | — | — |
| 2025-09-09 | $5.96 | $5.96 | 147,700 | — | — |
| 2025-09-08 | $5.89 | $5.89 | 150,900 | — | — |
| 2025-09-05 | $5.68 | $5.68 | 118,200 | — | — |
| 2025-09-04 | $5.63 | $5.63 | 130,700 | — | — |
| 2025-09-03 | $5.59 | $5.59 | 120,800 | — | — |
| 2025-09-02 | $5.64 | $5.64 | 118,000 | — | — |
| 2025-08-29 | $5.68 | $5.68 | 103,400 | — | — |
| 2025-08-28 | $5.73 | $5.73 | 119,900 | — | — |
| 2025-08-27 | $5.62 | $5.62 | 89,600 | — | — |
| 2025-08-26 | $5.58 | $5.58 | 88,900 | — | — |
| 2025-08-25 | $5.57 | $5.57 | 110,500 | — | — |
| 2025-08-22 | $5.70 | $5.70 | 156,200 | — | — |
| 2025-08-21 | $5.50 | $5.50 | 113,700 | — | — |
| 2025-08-20 | $5.48 | $5.48 | 135,500 | — | — |
| 2025-08-19 | $5.50 | $5.50 | 162,700 | — | — |
| 2025-08-18 | $5.51 | $5.51 | 299,600 | — | — |
| 2025-08-15 | $5.43 | $5.43 | 234,400 | — | — |
| 2025-08-14 | $5.55 | $5.55 | 86,400 | — | — |
| 2025-08-13 | $5.57 | $5.57 | 135,700 | — | — |
| 2025-08-12 | $5.54 | $5.54 | 122,000 | — | — |
| 2025-08-11 | $5.40 | $5.40 | 105,000 | — | — |
| 2025-08-08 | $5.36 | $5.36 | 154,200 | — | — |
| 2025-08-07 | $5.37 | $5.37 | 214,900 | — | — |
| 2025-08-06 | $5.47 | $5.47 | 104,700 | — | — |
| 2025-08-05 | $5.51 | $5.51 | 234,800 | — | — |
| 2025-08-04 | $5.51 | $5.51 | 233,100 | — | — |
| 2025-08-01 | $5.31 | $5.31 | 197,600 | — | — |
| 2025-07-31 | $5.33 | $5.33 | 235,800 | — | — |
| 2025-07-30 | $5.28 | $5.28 | 322,800 | — | — |
| 2025-07-29 | $5.44 | $5.44 | 676,400 | — | — |
| 2025-07-28 | $5.58 | $5.58 | 687,700 | — | — |
| 2025-07-25 | $5.47 | $5.47 | 1,188,900 | — | — |
| 2025-07-24 | $6.43 | $6.43 | 286,700 | — | — |
| 2025-07-23 | $6.46 | $6.46 | 305,000 | — | — |
| 2025-07-22 | $6.26 | $6.26 | 149,500 | — | — |
| 2025-07-21 | $6.12 | $6.12 | 100,300 | — | — |
| 2025-07-18 | $5.99 | $5.99 | 74,400 | — | — |
| 2025-07-17 | $6.11 | $6.11 | 98,100 | — | — |
| 2025-07-16 | $6.16 | $6.16 | 160,700 | — | — |
| 2025-07-15 | $6.01 | $6.01 | 235,600 | — | — |
| 2025-07-14 | $6.25 | $6.25 | 318,600 | — | — |
| 2025-07-11 | $6.01 | $6.01 | 81,700 | — | — |
| 2025-07-10 | $6.04 | $6.04 | 208,000 | — | — |
| 2025-07-09 | $5.78 | $5.78 | 55,300 | — | — |
| 2025-07-08 | $5.78 | $5.78 | 152,800 | — | — |
| 2025-07-07 | $5.74 | $5.74 | 83,400 | — | — |
| 2025-07-03 | $5.76 | $5.76 | 49,300 | — | — |
| 2025-07-02 | $5.79 | $5.79 | 253,800 | — | — |
| 2025-07-01 | $5.55 | $5.55 | 235,200 | — | — |
| 2025-06-30 | $5.50 | $5.50 | 253,600 | — | — |
| 2025-06-27 | $5.56 | $5.56 | 144,200 | — | — |
| 2025-06-26 | $5.60 | $5.60 | 49,700 | — | — |
| 2025-06-25 | $5.58 | $5.58 | 73,400 | — | — |
| 2025-06-24 | $5.79 | $5.79 | 343,100 | — | — |
| 2025-06-23 | $5.53 | $5.53 | 224,600 | — | — |
| 2025-06-20 | $5.50 | $5.50 | 258,400 | — | — |
| 2025-06-18 | $5.56 | $5.56 | 53,400 | — | — |
| 2025-06-17 | $5.53 | $5.53 | 98,400 | — | — |
| 2025-06-16 | $5.49 | $5.49 | 148,400 | — | — |
| 2025-06-13 | $5.47 | $5.47 | 98,200 | — | — |
| 2025-06-12 | $5.60 | $5.60 | 55,200 | — | — |
| 2025-06-11 | $5.63 | $5.63 | 69,400 | — | — |
| 2025-06-10 | $5.63 | $5.63 | 127,500 | — | — |
| 2025-06-09 | $5.53 | $5.53 | 136,300 | — | — |
| 2025-06-06 | $5.56 | $5.56 | 84,200 | — | — |
| 2025-06-05 | $5.56 | $5.56 | 84,900 | — | — |
| 2025-06-04 | $5.68 | $5.68 | 134,800 | — | — |
| 2025-06-03 | $5.44 | $5.44 | 172,500 | — | — |
| 2025-06-02 | $5.43 | $5.43 | 131,800 | — | — |
| 2025-05-30 | $5.45 | $5.45 | 104,300 | — | — |
| 2025-05-29 | $5.49 | $5.49 | 86,800 | — | — |
| 2025-05-28 | $5.58 | $5.58 | 133,900 | — | — |
| 2025-05-27 | $5.59 | $5.59 | 137,300 | — | — |
| 2025-05-23 | $5.39 | $5.39 | 85,700 | — | — |
| 2025-05-22 | $5.46 | $5.46 | 100,600 | — | — |
| 2025-05-21 | $5.43 | $5.43 | 148,700 | — | — |
| 2025-05-20 | $5.68 | $5.68 | 133,400 | — | — |
| 2025-05-19 | $5.83 | $5.83 | 237,100 | — | — |
| 2025-05-16 | $5.54 | $5.54 | 147,300 | — | — |
| 2025-05-15 | $5.50 | $5.50 | 98,000 | — | — |
| 2025-05-14 | $5.41 | $5.41 | 172,700 | — | — |
| 2025-05-13 | $5.48 | $5.48 | 120,600 | — | — |
| 2025-05-12 | $5.54 | $5.54 | 242,600 | — | — |
| 2025-05-09 | $5.38 | $5.38 | 80,300 | — | — |
| 2025-05-08 | $5.37 | $5.37 | 96,000 | — | — |
| 2025-05-07 | $5.45 | $5.45 | 147,600 | — | — |
| 2025-05-06 | $5.28 | $5.28 | 136,300 | — | — |
| 2025-05-05 | $5.28 | $5.28 | 121,800 | — | — |
| 2025-05-02 | $5.28 | $5.28 | 147,200 | — | — |
| 2025-05-01 | $5.21 | $5.21 | 164,900 | — | — |
| 2025-04-30 | $5.26 | $5.26 | 187,700 | — | — |
| 2025-04-29 | $5.32 | $5.32 | 117,600 | — | — |
| 2025-04-28 | $5.43 | $5.43 | 425,000 | — | — |
| 2025-04-25 | $5.68 | $5.68 | 769,600 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 194,400 | — | — |
| 2025-04-23 | $5.10 | $5.10 | 207,000 | — | — |
| 2025-04-22 | $5.04 | $5.04 | 150,200 | — | — |
| 2025-04-21 | $4.87 | $4.87 | 135,900 | — | — |
| 2025-04-17 | $4.95 | $4.95 | 108,500 | — | — |
| 2025-04-16 | $4.84 | $4.84 | 117,100 | — | — |
| 2025-04-15 | $4.92 | $4.92 | 90,100 | — | — |
| 2025-04-14 | $4.75 | $4.75 | 104,900 | — | — |
| 2025-04-11 | $4.76 | $4.76 | 144,400 | — | — |
| 2025-04-10 | $4.75 | $4.75 | 114,200 | — | — |
| 2025-04-09 | $5.09 | $5.09 | 210,400 | — | — |
| 2025-04-08 | $4.74 | $4.74 | 193,300 | — | — |
| 2025-04-07 | $4.82 | $4.82 | 177,200 | — | — |
| 2025-04-04 | $4.92 | $4.92 | 197,800 | — | — |
| 2025-04-03 | $4.99 | $4.99 | 302,000 | — | — |
| 2025-04-02 | $5.27 | $5.27 | 92,600 | — | — |
| 2025-04-01 | $5.30 | $5.30 | 67,500 | — | — |
| 2025-03-31 | $5.34 | $5.34 | 138,800 | — | — |
| 2025-03-28 | $5.30 | $5.30 | 166,800 | — | — |
| 2025-03-27 | $5.42 | $5.42 | 158,000 | — | — |
| 2025-03-26 | $5.49 | $5.49 | 217,300 | — | — |
| 2025-03-25 | $5.33 | $5.33 | 319,400 | — | — |
| 2025-03-24 | $5.50 | $5.50 | 91,400 | — | — |
| 2025-03-21 | $5.40 | $5.40 | 96,800 | — | — |
| 2025-03-20 | $5.60 | $5.60 | 161,200 | — | — |
| 2025-03-19 | $5.49 | $5.49 | 151,300 | — | — |
| 2025-03-18 | $5.46 | $5.46 | 127,700 | — | — |
| 2025-03-17 | $5.39 | $5.39 | 179,200 | — | — |
| 2025-03-14 | $5.55 | $5.55 | 179,700 | — | — |
| 2025-03-13 | $5.33 | $5.33 | 250,700 | — | — |
| 2025-03-12 | $5.38 | $5.38 | 142,500 | — | — |
| 2025-03-11 | $5.36 | $5.36 | 211,500 | — | — |
| 2025-03-10 | $5.35 | $5.35 | 253,400 | — | — |
| 2025-03-07 | $5.78 | $5.78 | 172,500 | — | — |
| 2025-03-06 | $5.71 | $5.71 | 149,600 | — | — |
| 2025-03-05 | $5.76 | $5.76 | 164,700 | — | — |
| 2025-03-04 | $5.62 | $5.62 | 195,300 | — | — |
| 2025-03-03 | $5.61 | $5.61 | 272,600 | — | — |
| 2025-02-28 | $5.61 | $5.61 | 159,000 | — | — |
| 2025-02-27 | $5.60 | $5.60 | 177,300 | — | — |
| 2025-02-26 | $5.72 | $5.72 | 261,200 | — | — |
| 2025-02-25 | $5.43 | $5.43 | 342,500 | — | — |
| 2025-02-24 | $5.25 | $5.25 | 254,200 | — | — |
| 2025-02-21 | $5.35 | $5.35 | 361,700 | — | — |
| 2025-02-20 | $5.63 | $5.63 | 285,900 | — | — |
| 2025-02-19 | $5.65 | $5.65 | 547,000 | — | — |
| 2025-02-18 | $6.00 | $6.00 | 236,100 | — | — |
| 2025-02-14 | $5.88 | $5.88 | 391,900 | — | — |
| 2025-02-13 | $5.99 | $5.99 | 237,000 | — | — |
| 2025-02-12 | $5.90 | $5.90 | 420,400 | — | — |
| 2025-02-11 | $5.88 | $5.88 | 440,900 | — | — |
| 2025-02-10 | $5.91 | $5.91 | 496,800 | — | — |
| 2025-02-07 | $5.83 | $5.83 | 778,700 | — | — |
| 2025-02-06 | $5.95 | $5.95 | 497,300 | — | — |
| 2025-02-05 | $6.20 | $6.20 | 652,000 | — | — |
| 2025-02-04 | $6.14 | $6.14 | 710,500 | — | — |
| 2025-02-03 | $6.20 | $6.20 | 810,900 | — | — |
| 2025-01-31 | $6.57 | $6.57 | 806,300 | — | — |
| 2025-01-30 | $6.42 | $6.42 | 684,600 | — | — |
| 2025-01-29 | $6.04 | $6.04 | 403,800 | — | — |
| 2025-01-28 | $5.97 | $5.97 | 693,600 | — | — |
| 2025-01-27 | $6.22 | $6.22 | 1,486,700 | — | — |
| 2025-01-24 | $5.75 | $5.75 | 4,349,000 | — | — |
| 2025-01-23 | $4.06 | $4.06 | 229,500 | — | — |
| 2025-01-22 | $4.06 | $4.06 | 127,200 | — | — |
| 2025-01-21 | $4.02 | $4.02 | 199,700 | — | — |
| 2025-01-17 | $4.08 | $4.08 | 425,200 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 312,400 | — | — |
| 2025-01-15 | $3.76 | $3.76 | 127,300 | — | — |
| 2025-01-14 | $3.70 | $3.70 | 254,900 | — | — |
| 2025-01-13 | $3.68 | $3.68 | 256,500 | — | — |
| 2025-01-10 | $3.68 | $3.68 | 460,800 | — | — |
| 2025-01-08 | $3.72 | $3.72 | 122,300 | — | — |
| 2025-01-07 | $3.76 | $3.76 | 157,500 | — | — |
| 2025-01-06 | $3.76 | $3.76 | 166,700 | — | — |
| 2025-01-03 | $3.83 | $3.83 | 156,400 | — | — |
| 2025-01-02 | $3.76 | $3.76 | 169,000 | — | — |