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
- 2021-12-13 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 | $4.76 | $4.76 | 214,700 | — | — |
| 2025-12-30 | $4.75 | $4.75 | 240,900 | — | — |
| 2025-12-29 | $4.81 | $4.81 | 221,900 | — | — |
| 2025-12-26 | $4.64 | $4.64 | 93,700 | — | — |
| 2025-12-24 | $4.72 | $4.72 | 118,100 | — | — |
| 2025-12-23 | $4.67 | $4.67 | 205,300 | — | — |
| 2025-12-22 | $4.47 | $4.47 | 190,000 | — | — |
| 2025-12-19 | $4.40 | $4.40 | 222,400 | — | — |
| 2025-12-18 | $4.72 | $4.72 | 179,000 | — | — |
| 2025-12-17 | $4.51 | $4.51 | 142,000 | — | — |
| 2025-12-16 | $4.33 | $4.33 | 189,600 | — | — |
| 2025-12-15 | $4.38 | $4.38 | 847,300 | — | — |
| 2025-12-12 | $4.50 | $4.50 | 135,400 | — | — |
| 2025-12-11 | $4.63 | $4.63 | 110,600 | — | — |
| 2025-12-10 | $4.71 | $4.71 | 103,100 | — | — |
| 2025-12-09 | $4.77 | $4.77 | 183,500 | — | — |
| 2025-12-08 | $4.92 | $4.92 | 106,900 | — | — |
| 2025-12-05 | $5.11 | $5.11 | 295,400 | — | — |
| 2025-12-04 | $4.95 | $4.95 | 101,200 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 273,900 | — | — |
| 2025-12-02 | $4.73 | $4.73 | 64,600 | — | — |
| 2025-12-01 | $4.67 | $4.67 | 202,400 | — | — |
| 2025-11-28 | $4.57 | $4.57 | 189,700 | — | — |
| 2025-11-26 | $4.72 | $4.72 | 151,600 | — | — |
| 2025-11-25 | $5.14 | $5.14 | 585,700 | — | — |
| 2025-11-24 | $5.16 | $5.16 | 21,500 | — | — |
| 2025-11-21 | $5.18 | $5.18 | 119,700 | — | — |
| 2025-11-20 | $5.36 | $5.36 | 313,300 | — | — |
| 2025-11-19 | $5.08 | $5.08 | 59,500 | — | — |
| 2025-11-18 | $4.99 | $4.99 | 90,100 | — | — |
| 2025-11-17 | $4.87 | $4.87 | 176,300 | — | — |
| 2025-11-14 | $5.16 | $5.16 | 1,008,600 | — | — |
| 2025-11-13 | $4.86 | $4.86 | 73,500 | — | — |
| 2025-11-12 | $5.01 | $5.01 | 596,800 | — | — |
| 2025-11-11 | $4.73 | $4.73 | 34,900 | — | — |
| 2025-11-10 | $4.60 | $4.60 | 140,600 | — | — |
| 2025-11-07 | $4.58 | $4.58 | 70,100 | — | — |
| 2025-11-06 | $4.39 | $4.39 | 75,800 | — | — |
| 2025-11-05 | $4.39 | $4.39 | 150,600 | — | — |
| 2025-11-04 | $4.47 | $4.47 | 230,000 | — | — |
| 2025-11-03 | $4.80 | $4.80 | 11,400 | — | — |
| 2025-10-31 | $5.06 | $5.06 | 66,200 | — | — |
| 2025-10-30 | $4.88 | $4.88 | 33,700 | — | — |
| 2025-10-29 | $4.74 | $4.74 | 48,000 | — | — |
| 2025-10-28 | $4.80 | $4.80 | 82,300 | — | — |
| 2025-10-27 | $4.91 | $4.91 | 18,000 | — | — |
| 2025-10-24 | $4.95 | $4.95 | 102,600 | — | — |
| 2025-10-23 | $5.02 | $5.02 | 30,300 | — | — |
| 2025-10-22 | $4.81 | $4.81 | 44,600 | — | — |
| 2025-10-21 | $4.68 | $4.68 | 10,500 | — | — |
| 2025-10-20 | $4.77 | $4.77 | 42,700 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 63,300 | — | — |
| 2025-10-16 | $4.58 | $4.58 | 27,900 | — | — |
| 2025-10-15 | $4.61 | $4.61 | 11,300 | — | — |
| 2025-10-14 | $4.54 | $4.54 | 30,400 | — | — |
| 2025-10-13 | $4.62 | $4.62 | 22,000 | — | — |
| 2025-10-10 | $4.56 | $4.56 | 99,000 | — | — |
| 2025-10-09 | $4.64 | $4.64 | 51,900 | — | — |
| 2025-10-08 | $4.72 | $4.72 | 43,400 | — | — |
| 2025-10-07 | $4.72 | $4.72 | 11,500 | — | — |
| 2025-10-06 | $4.81 | $4.81 | 34,700 | — | — |
| 2025-10-03 | $4.74 | $4.74 | 50,500 | — | — |
| 2025-10-02 | $4.57 | $4.57 | 31,800 | — | — |
| 2025-10-01 | $4.71 | $4.71 | 24,800 | — | — |
| 2025-09-30 | $4.62 | $4.62 | 26,900 | — | — |
| 2025-09-29 | $4.75 | $4.75 | 7,000 | — | — |
| 2025-09-26 | $4.87 | $4.87 | 33,400 | — | — |
| 2025-09-25 | $4.84 | $4.84 | 33,200 | — | — |
| 2025-09-24 | $4.83 | $4.83 | 127,000 | — | — |
| 2025-09-23 | $4.89 | $4.89 | 87,000 | — | — |
| 2025-09-22 | $4.87 | $4.87 | 79,900 | — | — |
| 2025-09-19 | $5.03 | $5.03 | 40,300 | — | — |
| 2025-09-18 | $5.15 | $5.15 | 32,900 | — | — |
| 2025-09-17 | $5.11 | $5.11 | 60,200 | — | — |
| 2025-09-16 | $5.11 | $5.11 | 43,400 | — | — |
| 2025-09-15 | $4.87 | $4.87 | 31,500 | — | — |
| 2025-09-12 | $4.74 | $4.74 | 5,900 | — | — |
| 2025-09-11 | $4.75 | $4.75 | 23,500 | — | — |
| 2025-09-10 | $4.77 | $4.77 | 41,300 | — | — |
| 2025-09-09 | $4.82 | $4.82 | 21,200 | — | — |
| 2025-09-08 | $4.98 | $4.98 | 4,700 | — | — |
| 2025-09-05 | $5.09 | $5.09 | 18,300 | — | — |
| 2025-09-04 | $5.25 | $5.25 | 16,200 | — | — |
| 2025-09-03 | $5.23 | $5.23 | 22,100 | — | — |
| 2025-09-02 | $5.35 | $5.35 | 165,800 | — | — |
| 2025-08-29 | $5.16 | $5.16 | 126,500 | — | — |
| 2025-08-28 | $5.10 | $5.10 | 93,500 | — | — |
| 2025-08-27 | $5.00 | $5.00 | 142,400 | — | — |
| 2025-08-26 | $4.89 | $4.89 | 46,300 | — | — |
| 2025-08-25 | $4.75 | $4.75 | 15,700 | — | — |
| 2025-08-22 | $4.85 | $4.85 | 87,400 | — | — |
| 2025-08-21 | $4.48 | $4.48 | 68,200 | — | — |
| 2025-08-20 | $4.31 | $4.31 | 61,800 | — | — |
| 2025-08-19 | $4.43 | $4.43 | 19,300 | — | — |
| 2025-08-18 | $4.59 | $4.59 | 10,600 | — | — |
| 2025-08-15 | $4.54 | $4.54 | 10,500 | — | — |
| 2025-08-14 | $4.54 | $4.54 | 11,200 | — | — |
| 2025-08-13 | $4.56 | $4.56 | 8,300 | — | — |
| 2025-08-12 | $4.36 | $4.36 | 29,400 | — | — |
| 2025-08-11 | $4.32 | $4.32 | 11,500 | — | — |
| 2025-08-08 | $4.40 | $4.40 | 15,400 | — | — |
| 2025-08-07 | $4.42 | $4.42 | 33,800 | — | — |
| 2025-08-06 | $4.54 | $4.54 | 11,800 | — | — |
| 2025-08-05 | $4.53 | $4.53 | 19,000 | — | — |
| 2025-08-04 | $4.51 | $4.51 | 17,700 | — | — |
| 2025-08-01 | $4.57 | $4.57 | 14,100 | — | — |
| 2025-07-31 | $4.61 | $4.61 | 35,600 | — | — |
| 2025-07-30 | $4.57 | $4.57 | 12,200 | — | — |
| 2025-07-29 | $4.71 | $4.71 | 30,100 | — | — |
| 2025-07-28 | $4.65 | $4.65 | 19,200 | — | — |
| 2025-07-25 | $4.58 | $4.58 | 27,100 | — | — |
| 2025-07-24 | $4.60 | $4.60 | 41,800 | — | — |
| 2025-07-23 | $4.58 | $4.58 | 24,900 | — | — |
| 2025-07-22 | $4.41 | $4.41 | 22,300 | — | — |
| 2025-07-21 | $4.36 | $4.36 | 31,500 | — | — |
| 2025-07-18 | $4.40 | $4.40 | 85,000 | — | — |
| 2025-07-17 | $4.30 | $4.30 | 37,500 | — | — |
| 2025-07-16 | $4.18 | $4.18 | 44,700 | — | — |
| 2025-07-15 | $4.27 | $4.27 | 55,200 | — | — |
| 2025-07-14 | $4.33 | $4.33 | 61,400 | — | — |
| 2025-07-11 | $4.38 | $4.38 | 24,500 | — | — |
| 2025-07-10 | $4.36 | $4.36 | 46,500 | — | — |
| 2025-07-09 | $4.44 | $4.44 | 16,200 | — | — |
| 2025-07-08 | $4.43 | $4.43 | 49,600 | — | — |
| 2025-07-07 | $4.38 | $4.38 | 75,900 | — | — |
| 2025-07-03 | $4.56 | $4.56 | 37,000 | — | — |
| 2025-07-02 | $4.64 | $4.64 | 69,800 | — | — |
| 2025-07-01 | $4.47 | $4.47 | 69,500 | — | — |
| 2025-06-30 | $4.46 | $4.46 | 77,800 | — | — |
| 2025-06-27 | $4.55 | $4.55 | 54,200 | — | — |
| 2025-06-26 | $4.57 | $4.57 | 20,600 | — | — |
| 2025-06-25 | $4.45 | $4.45 | 65,300 | — | — |
| 2025-06-24 | $4.59 | $4.59 | 38,800 | — | — |
| 2025-06-23 | $4.81 | $4.81 | 57,300 | — | — |
| 2025-06-20 | $4.89 | $4.89 | 43,000 | — | — |
| 2025-06-18 | $4.94 | $4.94 | 25,600 | — | — |
| 2025-06-17 | $4.96 | $4.96 | 26,600 | — | — |
| 2025-06-16 | $5.06 | $5.06 | 47,200 | — | — |
| 2025-06-13 | $5.12 | $5.12 | 53,700 | — | — |
| 2025-06-12 | $4.82 | $4.82 | 32,900 | — | — |
| 2025-06-11 | $4.82 | $4.82 | 178,300 | — | — |
| 2025-06-10 | $4.59 | $4.59 | 24,700 | — | — |
| 2025-06-09 | $4.54 | $4.54 | 83,700 | — | — |
| 2025-06-06 | $4.54 | $4.54 | 46,300 | — | — |
| 2025-06-05 | $4.38 | $4.38 | 32,900 | — | — |
| 2025-06-04 | $4.36 | $4.36 | 48,900 | — | — |
| 2025-06-03 | $4.39 | $4.39 | 49,800 | — | — |
| 2025-06-02 | $4.34 | $4.34 | 53,900 | — | — |
| 2025-05-30 | $4.19 | $4.19 | 30,600 | — | — |
| 2025-05-29 | $4.32 | $4.32 | 37,600 | — | — |
| 2025-05-28 | $4.30 | $4.30 | 13,700 | — | — |
| 2025-05-27 | $4.28 | $4.28 | 51,700 | — | — |
| 2025-05-23 | $4.24 | $4.24 | 17,100 | — | — |
| 2025-05-22 | $4.26 | $4.26 | 28,000 | — | — |
| 2025-05-21 | $4.38 | $4.38 | 23,700 | — | — |
| 2025-05-20 | $4.47 | $4.47 | 85,700 | — | — |
| 2025-05-19 | $4.52 | $4.52 | 129,100 | — | — |
| 2025-05-16 | $4.47 | $4.47 | 191,900 | — | — |
| 2025-05-15 | $4.49 | $4.49 | 170,800 | — | — |
| 2025-05-14 | $4.26 | $4.26 | 33,200 | — | — |
| 2025-05-13 | $4.27 | $4.27 | 60,300 | — | — |
| 2025-05-12 | $4.20 | $4.20 | 134,700 | — | — |
| 2025-05-09 | $4.20 | $4.20 | 189,800 | — | — |
| 2025-05-08 | $4.40 | $4.40 | 324,000 | — | — |
| 2025-05-07 | $3.94 | $3.94 | 329,800 | — | — |
| 2025-05-06 | $4.52 | $4.52 | 92,800 | — | — |
| 2025-05-05 | $4.64 | $4.64 | 60,600 | — | — |
| 2025-05-02 | $4.76 | $4.76 | 32,800 | — | — |
| 2025-05-01 | $4.67 | $4.67 | 97,000 | — | — |
| 2025-04-30 | $4.66 | $4.66 | 15,600 | — | — |
| 2025-04-29 | $4.72 | $4.72 | 67,400 | — | — |
| 2025-04-28 | $5.00 | $5.00 | 97,700 | — | — |
| 2025-04-25 | $4.99 | $4.99 | 47,100 | — | — |
| 2025-04-24 | $4.91 | $4.91 | 22,600 | — | — |
| 2025-04-23 | $4.88 | $4.88 | 24,100 | — | — |
| 2025-04-22 | $5.04 | $5.04 | 47,300 | — | — |
| 2025-04-21 | $4.95 | $4.95 | 33,400 | — | — |
| 2025-04-17 | $5.17 | $5.17 | 28,500 | — | — |
| 2025-04-16 | $4.99 | $4.99 | 70,900 | — | — |
| 2025-04-15 | $4.95 | $4.95 | 24,800 | — | — |
| 2025-04-14 | $5.00 | $5.00 | 57,600 | — | — |
| 2025-04-11 | $4.91 | $4.91 | 109,400 | — | — |
| 2025-04-10 | $4.86 | $4.86 | 166,400 | — | — |
| 2025-04-09 | $5.08 | $5.08 | 131,000 | — | — |
| 2025-04-08 | $4.75 | $4.75 | 272,800 | — | — |
| 2025-04-07 | $4.43 | $4.43 | 348,600 | — | — |
| 2025-04-04 | $4.75 | $4.75 | 309,700 | — | — |
| 2025-04-03 | $5.44 | $5.44 | 146,700 | — | — |
| 2025-04-02 | $6.00 | $6.00 | 48,100 | — | — |
| 2025-04-01 | $5.99 | $5.99 | 129,600 | — | — |
| 2025-03-31 | $5.87 | $5.87 | 58,400 | — | — |
| 2025-03-28 | $5.52 | $5.52 | 51,900 | — | — |
| 2025-03-27 | $5.60 | $5.60 | 32,500 | — | — |
| 2025-03-26 | $5.36 | $5.36 | 52,900 | — | — |
| 2025-03-25 | $5.53 | $5.53 | 222,100 | — | — |
| 2025-03-24 | $5.59 | $5.59 | 100,900 | — | — |
| 2025-03-21 | $5.20 | $5.20 | 232,500 | — | — |
| 2025-03-20 | $5.19 | $5.19 | 59,900 | — | — |
| 2025-03-19 | $5.15 | $5.15 | 181,600 | — | — |
| 2025-03-18 | $5.10 | $5.10 | 91,900 | — | — |
| 2025-03-17 | $5.08 | $5.08 | 224,600 | — | — |
| 2025-03-14 | $4.97 | $4.97 | 97,000 | — | — |
| 2025-03-13 | $4.84 | $4.84 | 50,100 | — | — |
| 2025-03-12 | $5.01 | $5.01 | 94,000 | — | — |
| 2025-03-11 | $4.97 | $4.97 | 53,800 | — | — |
| 2025-03-10 | $5.00 | $5.00 | 64,300 | — | — |
| 2025-03-07 | $5.21 | $5.21 | 90,200 | — | — |
| 2025-03-06 | $5.22 | $5.22 | 76,200 | — | — |
| 2025-03-05 | $5.22 | $5.22 | 239,900 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 429,800 | — | — |
| 2025-03-03 | $5.58 | $5.58 | 85,500 | — | — |
| 2025-02-28 | $5.95 | $5.95 | 30,400 | — | — |
| 2025-02-27 | $6.07 | $6.07 | 30,200 | — | — |
| 2025-02-26 | $6.01 | $6.01 | 75,300 | — | — |
| 2025-02-25 | $6.10 | $6.10 | 170,600 | — | — |
| 2025-02-24 | $6.25 | $6.25 | 58,800 | — | — |
| 2025-02-21 | $6.40 | $6.40 | 41,400 | — | — |
| 2025-02-20 | $6.54 | $6.54 | 68,900 | — | — |
| 2025-02-19 | $6.56 | $6.56 | 62,700 | — | — |
| 2025-02-18 | $6.58 | $6.58 | 64,100 | — | — |
| 2025-02-14 | $6.52 | $6.52 | 40,500 | — | — |
| 2025-02-13 | $6.61 | $6.61 | 33,300 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 83,400 | — | — |
| 2025-02-11 | $6.54 | $6.54 | 26,700 | — | — |
| 2025-02-10 | $6.47 | $6.47 | 48,200 | — | — |
| 2025-02-07 | $6.46 | $6.46 | 89,800 | — | — |
| 2025-02-06 | $6.46 | $6.46 | 80,900 | — | — |
| 2025-02-05 | $6.54 | $6.54 | 42,900 | — | — |
| 2025-02-04 | $6.64 | $6.64 | 95,600 | — | — |
| 2025-02-03 | $6.38 | $6.38 | 73,400 | — | — |
| 2025-01-31 | $6.38 | $6.38 | 205,900 | — | — |
| 2025-01-30 | $6.52 | $6.52 | 30,500 | — | — |
| 2025-01-29 | $6.59 | $6.59 | 29,700 | — | — |
| 2025-01-28 | $6.60 | $6.60 | 38,200 | — | — |
| 2025-01-27 | $6.62 | $6.62 | 54,200 | — | — |
| 2025-01-24 | $6.79 | $6.79 | 35,900 | — | — |
| 2025-01-23 | $6.85 | $6.85 | 69,600 | — | — |
| 2025-01-22 | $6.91 | $6.91 | 37,700 | — | — |
| 2025-01-21 | $6.93 | $6.93 | 60,500 | — | — |
| 2025-01-17 | $6.90 | $6.90 | 35,300 | — | — |
| 2025-01-16 | $7.03 | $7.03 | 82,800 | — | — |
| 2025-01-15 | $7.28 | $7.28 | 62,100 | — | — |
| 2025-01-14 | $7.20 | $7.20 | 60,800 | — | — |
| 2025-01-13 | $7.16 | $7.16 | 126,100 | — | — |
| 2025-01-10 | $7.07 | $7.07 | 160,100 | — | — |
| 2025-01-08 | $7.12 | $7.12 | 30,800 | — | — |
| 2025-01-07 | $7.17 | $7.17 | 50,800 | — | — |
| 2025-01-06 | $7.19 | $7.19 | 69,200 | — | — |
| 2025-01-03 | $7.17 | $7.17 | 63,100 | — | — |
| 2025-01-02 | $7.27 | $7.27 | 84,300 | — | — |