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
- 2020-11-06 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 | $4.70 | $5.90 | 398,100 | — | — |
| 2025-12-30 | $4.80 | $6.02 | 1,481,800 | — | — |
| 2025-12-29 | $4.74 | $5.95 | 1,269,600 | — | — |
| 2025-12-26 | $4.65 | $5.83 | 532,400 | — | — |
| 2025-12-24 | $4.65 | $5.83 | 301,600 | — | — |
| 2025-12-23 | $4.70 | $5.90 | 691,800 | — | — |
| 2025-12-22 | $4.75 | $5.96 | 796,100 | — | — |
| 2025-12-19 | $4.64 | $5.82 | 1,275,100 | — | — |
| 2025-12-18 | $4.82 | $6.05 | 510,500 | — | — |
| 2025-12-17 | $4.85 | $6.09 | 1,028,000 | — | — |
| 2025-12-16 | $4.78 | $6.00 | 681,500 | — | — |
| 2025-12-15 | $4.97 | $6.24 | 677,200 | — | — |
| 2025-12-12 | $5.05 | $6.34 | 493,600 | — | — |
| 2025-12-11 | $5.14 | $6.45 | 692,400 | — | — |
| 2025-12-10 | $5.37 | $6.74 | 851,400 | — | — |
| 2025-12-09 | $5.31 | $6.66 | 557,200 | — | — |
| 2025-12-08 | $5.15 | $6.46 | 685,700 | — | — |
| 2025-12-05 | $5.42 | $6.80 | 819,400 | — | — |
| 2025-12-04 | $5.33 | $6.69 | 360,500 | — | — |
| 2025-12-03 | $5.31 | $6.66 | 530,200 | — | — |
| 2025-12-02 | $5.14 | $6.45 | 415,300 | — | — |
| 2025-12-01 | $5.18 | $6.50 | 589,400 | — | — |
| 2025-11-28 | $5.15 | $6.46 | 253,000 | — | — |
| 2025-11-26 | $5.21 | $6.40 | 619,200 | — | — |
| 2025-11-25 | $5.10 | $6.26 | 554,000 | — | — |
| 2025-11-24 | $5.04 | $6.19 | 768,700 | — | — |
| 2025-11-21 | $5.12 | $6.29 | 631,900 | — | — |
| 2025-11-20 | $4.97 | $6.10 | 685,800 | — | — |
| 2025-11-19 | $4.98 | $6.12 | 678,100 | — | — |
| 2025-11-18 | $5.16 | $6.34 | 573,100 | — | — |
| 2025-11-17 | $5.12 | $6.29 | 547,100 | — | — |
| 2025-11-14 | $5.18 | $6.36 | 402,500 | — | — |
| 2025-11-13 | $5.20 | $6.39 | 680,600 | — | — |
| 2025-11-12 | $5.10 | $6.26 | 404,600 | — | — |
| 2025-11-11 | $5.24 | $6.44 | 596,900 | — | — |
| 2025-11-10 | $5.08 | $6.24 | 701,000 | — | — |
| 2025-11-07 | $5.15 | $6.33 | 729,600 | — | — |
| 2025-11-06 | $5.40 | $6.63 | 564,200 | — | — |
| 2025-11-05 | $5.28 | $6.48 | 322,900 | — | — |
| 2025-11-04 | $5.28 | $6.48 | 444,800 | — | — |
| 2025-11-03 | $5.31 | $6.52 | 393,000 | — | — |
| 2025-10-31 | $5.28 | $6.48 | 351,900 | — | — |
| 2025-10-30 | $5.20 | $6.39 | 315,200 | — | — |
| 2025-10-29 | $5.22 | $6.41 | 362,400 | — | — |
| 2025-10-28 | $5.17 | $6.35 | 412,300 | — | — |
| 2025-10-27 | $5.25 | $6.45 | 434,300 | — | — |
| 2025-10-24 | $5.28 | $6.48 | 299,200 | — | — |
| 2025-10-23 | $5.39 | $6.62 | 393,700 | — | — |
| 2025-10-22 | $5.27 | $6.47 | 391,700 | — | — |
| 2025-10-21 | $5.15 | $6.33 | 435,300 | — | — |
| 2025-10-20 | $5.28 | $6.48 | 393,000 | — | — |
| 2025-10-17 | $5.29 | $6.50 | 378,400 | — | — |
| 2025-10-16 | $5.26 | $6.46 | 388,600 | — | — |
| 2025-10-15 | $5.38 | $6.61 | 354,700 | — | — |
| 2025-10-14 | $5.28 | $6.48 | 480,800 | — | — |
| 2025-10-13 | $5.37 | $6.60 | 365,300 | — | — |
| 2025-10-10 | $5.16 | $6.34 | 542,800 | — | — |
| 2025-10-09 | $5.49 | $6.74 | 352,400 | — | — |
| 2025-10-08 | $5.56 | $6.83 | 339,000 | — | — |
| 2025-10-07 | $5.53 | $6.79 | 332,400 | — | — |
| 2025-10-06 | $5.56 | $6.83 | 312,400 | — | — |
| 2025-10-03 | $5.46 | $6.71 | 272,200 | — | — |
| 2025-10-02 | $5.36 | $6.58 | 362,200 | — | — |
| 2025-10-01 | $5.55 | $6.82 | 748,500 | — | — |
| 2025-09-30 | $5.41 | $6.64 | 591,300 | — | — |
| 2025-09-29 | $5.51 | $6.77 | 486,100 | — | — |
| 2025-09-26 | $5.77 | $7.09 | 496,900 | — | — |
| 2025-09-25 | $5.71 | $7.01 | 1,283,900 | — | — |
| 2025-09-24 | $5.58 | $6.85 | 434,200 | — | — |
| 2025-09-23 | $5.53 | $6.79 | 453,900 | — | — |
| 2025-09-22 | $5.44 | $6.68 | 409,400 | — | — |
| 2025-09-19 | $5.40 | $6.63 | 969,700 | — | — |
| 2025-09-18 | $5.60 | $6.88 | 366,800 | — | — |
| 2025-09-17 | $5.52 | $6.78 | 479,000 | — | — |
| 2025-09-16 | $5.56 | $6.83 | 399,500 | — | — |
| 2025-09-15 | $5.35 | $6.57 | 388,400 | — | — |
| 2025-09-12 | $5.37 | $6.60 | 342,200 | — | — |
| 2025-09-11 | $5.41 | $6.64 | 304,500 | — | — |
| 2025-09-10 | $5.39 | $6.62 | 447,200 | — | — |
| 2025-09-09 | $5.19 | $6.37 | 453,800 | — | — |
| 2025-09-08 | $5.25 | $6.45 | 490,400 | — | — |
| 2025-09-05 | $5.33 | $6.55 | 477,000 | — | — |
| 2025-09-04 | $5.42 | $6.66 | 528,200 | — | — |
| 2025-09-03 | $5.29 | $6.50 | 670,300 | — | — |
| 2025-09-02 | $5.64 | $6.93 | 723,100 | — | — |
| 2025-08-29 | $5.56 | $6.83 | 482,300 | — | — |
| 2025-08-28 | $5.66 | $6.82 | 795,400 | — | — |
| 2025-08-27 | $5.51 | $6.64 | 743,500 | — | — |
| 2025-08-26 | $5.67 | $6.83 | 566,600 | — | — |
| 2025-08-25 | $5.71 | $6.88 | 515,600 | — | — |
| 2025-08-22 | $5.73 | $6.90 | 748,900 | — | — |
| 2025-08-21 | $5.45 | $6.56 | 506,000 | — | — |
| 2025-08-20 | $5.33 | $6.42 | 795,400 | — | — |
| 2025-08-19 | $5.19 | $6.25 | 465,100 | — | — |
| 2025-08-18 | $5.31 | $6.39 | 765,200 | — | — |
| 2025-08-15 | $5.26 | $6.33 | 569,300 | — | — |
| 2025-08-14 | $5.33 | $6.42 | 482,600 | — | — |
| 2025-08-13 | $5.43 | $6.54 | 705,200 | — | — |
| 2025-08-12 | $5.38 | $6.48 | 718,400 | — | — |
| 2025-08-11 | $5.25 | $6.32 | 732,100 | — | — |
| 2025-08-08 | $5.23 | $6.30 | 719,000 | — | — |
| 2025-08-07 | $4.88 | $5.88 | 593,000 | — | — |
| 2025-08-06 | $4.89 | $5.89 | 458,600 | — | — |
| 2025-08-05 | $4.83 | $5.82 | 509,700 | — | — |
| 2025-08-04 | $4.79 | $5.77 | 647,300 | — | — |
| 2025-08-01 | $4.88 | $5.88 | 744,000 | — | — |
| 2025-07-31 | $5.19 | $6.25 | 694,100 | — | — |
| 2025-07-30 | $5.26 | $6.33 | 533,800 | — | — |
| 2025-07-29 | $5.40 | $6.50 | 517,500 | — | — |
| 2025-07-28 | $5.33 | $6.42 | 536,400 | — | — |
| 2025-07-25 | $5.33 | $6.42 | 486,600 | — | — |
| 2025-07-24 | $5.35 | $6.44 | 631,400 | — | — |
| 2025-07-23 | $5.29 | $6.37 | 471,700 | — | — |
| 2025-07-22 | $5.25 | $6.32 | 519,700 | — | — |
| 2025-07-21 | $5.19 | $6.25 | 656,400 | — | — |
| 2025-07-18 | $5.39 | $6.49 | 646,200 | — | — |
| 2025-07-17 | $5.28 | $6.36 | 456,600 | — | — |
| 2025-07-16 | $5.26 | $6.33 | 626,900 | — | — |
| 2025-07-15 | $5.40 | $6.50 | 561,900 | — | — |
| 2025-07-14 | $5.63 | $6.78 | 431,100 | — | — |
| 2025-07-11 | $5.78 | $6.96 | 405,600 | — | — |
| 2025-07-10 | $5.81 | $7.00 | 724,200 | — | — |
| 2025-07-09 | $5.88 | $7.08 | 840,600 | — | — |
| 2025-07-08 | $6.09 | $7.33 | 648,300 | — | — |
| 2025-07-07 | $6.05 | $7.29 | 518,400 | — | — |
| 2025-07-03 | $6.27 | $7.55 | 308,200 | — | — |
| 2025-07-02 | $6.28 | $7.56 | 630,800 | — | — |
| 2025-07-01 | $6.34 | $7.64 | 1,131,100 | — | — |
| 2025-06-30 | $6.37 | $7.67 | 1,279,100 | — | — |
| 2025-06-27 | $6.52 | $7.85 | 2,286,200 | — | — |
| 2025-06-26 | $6.66 | $8.02 | 1,966,100 | — | — |
| 2025-06-25 | $6.49 | $7.82 | 2,352,000 | — | — |
| 2025-06-24 | $6.35 | $7.65 | 1,161,400 | — | — |
| 2025-06-23 | $6.39 | $7.70 | 1,391,600 | — | — |
| 2025-06-20 | $6.41 | $7.72 | 1,349,600 | — | — |
| 2025-06-18 | $6.01 | $7.24 | 601,900 | — | — |
| 2025-06-17 | $6.04 | $7.27 | 605,100 | — | — |
| 2025-06-16 | $6.00 | $7.23 | 775,000 | — | — |
| 2025-06-13 | $5.98 | $7.20 | 657,000 | — | — |
| 2025-06-12 | $5.96 | $7.18 | 590,700 | — | — |
| 2025-06-11 | $6.10 | $7.35 | 611,400 | — | — |
| 2025-06-10 | $5.91 | $7.12 | 400,100 | — | — |
| 2025-06-09 | $5.82 | $7.01 | 712,900 | — | — |
| 2025-06-06 | $5.85 | $7.05 | 455,500 | — | — |
| 2025-06-05 | $5.82 | $7.01 | 544,000 | — | — |
| 2025-06-04 | $5.75 | $6.92 | 501,400 | — | — |
| 2025-06-03 | $5.78 | $6.96 | 499,000 | — | — |
| 2025-06-02 | $5.71 | $6.88 | 493,300 | — | — |
| 2025-05-30 | $5.62 | $6.77 | 334,000 | — | — |
| 2025-05-29 | $5.83 | $6.89 | 691,200 | — | — |
| 2025-05-28 | $5.77 | $6.82 | 339,600 | — | — |
| 2025-05-27 | $5.74 | $6.78 | 343,800 | — | — |
| 2025-05-23 | $5.54 | $6.55 | 241,800 | — | — |
| 2025-05-22 | $5.50 | $6.50 | 269,800 | — | — |
| 2025-05-21 | $5.55 | $6.56 | 258,000 | — | — |
| 2025-05-20 | $5.59 | $6.61 | 289,600 | — | — |
| 2025-05-19 | $5.57 | $6.58 | 253,600 | — | — |
| 2025-05-16 | $5.65 | $6.68 | 398,400 | — | — |
| 2025-05-15 | $5.57 | $6.58 | 346,900 | — | — |
| 2025-05-14 | $5.66 | $6.69 | 378,600 | — | — |
| 2025-05-13 | $5.70 | $6.74 | 265,500 | — | — |
| 2025-05-12 | $5.48 | $6.48 | 286,000 | — | — |
| 2025-05-09 | $5.18 | $6.12 | 333,900 | — | — |
| 2025-05-08 | $5.11 | $6.04 | 239,600 | — | — |
| 2025-05-07 | $4.97 | $5.87 | 211,600 | — | — |
| 2025-05-06 | $4.93 | $5.83 | 272,800 | — | — |
| 2025-05-05 | $4.91 | $5.80 | 343,500 | — | — |
| 2025-05-02 | $5.10 | $6.03 | 444,800 | — | — |
| 2025-05-01 | $4.93 | $5.83 | 317,400 | — | — |
| 2025-04-30 | $4.81 | $5.68 | 344,600 | — | — |
| 2025-04-29 | $4.94 | $5.84 | 286,800 | — | — |
| 2025-04-28 | $5.01 | $5.92 | 293,500 | — | — |
| 2025-04-25 | $4.94 | $5.84 | 420,500 | — | — |
| 2025-04-24 | $4.88 | $5.77 | 474,800 | — | — |
| 2025-04-23 | $4.78 | $5.65 | 495,300 | — | — |
| 2025-04-22 | $4.78 | $5.65 | 471,400 | — | — |
| 2025-04-21 | $4.69 | $5.54 | 479,300 | — | — |
| 2025-04-17 | $5.00 | $5.91 | 529,900 | — | — |
| 2025-04-16 | $4.91 | $5.80 | 476,400 | — | — |
| 2025-04-15 | $4.82 | $5.70 | 359,700 | — | — |
| 2025-04-14 | $4.82 | $5.70 | 622,500 | — | — |
| 2025-04-11 | $4.89 | $5.78 | 647,500 | — | — |
| 2025-04-10 | $4.75 | $5.61 | 484,100 | — | — |
| 2025-04-09 | $5.19 | $6.13 | 1,190,800 | — | — |
| 2025-04-08 | $4.74 | $5.60 | 3,016,100 | — | — |
| 2025-04-07 | $4.89 | $5.78 | 662,500 | — | — |
| 2025-04-04 | $4.90 | $5.79 | 917,700 | — | — |
| 2025-04-03 | $5.59 | $6.61 | 886,700 | — | — |
| 2025-04-02 | $6.15 | $7.27 | 380,100 | — | — |
| 2025-04-01 | $6.17 | $7.29 | 311,000 | — | — |
| 2025-03-31 | $6.08 | $7.18 | 382,200 | — | — |
| 2025-03-28 | $6.20 | $7.33 | 339,900 | — | — |
| 2025-03-27 | $6.23 | $7.36 | 263,600 | — | — |
| 2025-03-26 | $6.20 | $7.33 | 419,200 | — | — |
| 2025-03-25 | $6.12 | $7.23 | 350,200 | — | — |
| 2025-03-24 | $6.08 | $7.18 | 312,600 | — | — |
| 2025-03-21 | $5.98 | $7.07 | 631,900 | — | — |
| 2025-03-20 | $6.10 | $7.21 | 266,000 | — | — |
| 2025-03-19 | $6.09 | $7.20 | 321,600 | — | — |
| 2025-03-18 | $5.95 | $7.03 | 393,800 | — | — |
| 2025-03-17 | $5.94 | $7.02 | 510,100 | — | — |
| 2025-03-14 | $5.77 | $6.82 | 425,800 | — | — |
| 2025-03-13 | $5.54 | $6.55 | 384,900 | — | — |
| 2025-03-12 | $5.54 | $6.55 | 581,100 | — | — |
| 2025-03-11 | $5.49 | $6.49 | 450,000 | — | — |
| 2025-03-10 | $5.44 | $6.43 | 536,600 | — | — |
| 2025-03-07 | $5.35 | $6.32 | 1,239,400 | — | — |
| 2025-03-06 | $5.29 | $6.25 | 1,834,700 | — | — |
| 2025-03-05 | $5.61 | $6.63 | 544,800 | — | — |
| 2025-03-04 | $5.64 | $6.66 | 509,500 | — | — |
| 2025-03-03 | $5.63 | $6.65 | 526,900 | — | — |
| 2025-02-28 | $5.87 | $6.94 | 514,800 | — | — |
| 2025-02-27 | $5.95 | $6.90 | 267,600 | — | — |
| 2025-02-26 | $5.97 | $6.92 | 317,600 | — | — |
| 2025-02-25 | $6.02 | $6.98 | 368,200 | — | — |
| 2025-02-24 | $6.13 | $7.11 | 415,000 | — | — |
| 2025-02-21 | $6.13 | $7.11 | 498,300 | — | — |
| 2025-02-20 | $6.41 | $7.43 | 257,500 | — | — |
| 2025-02-19 | $6.39 | $7.41 | 338,600 | — | — |
| 2025-02-18 | $6.35 | $7.36 | 264,000 | — | — |
| 2025-02-14 | $6.22 | $7.21 | 165,700 | — | — |
| 2025-02-13 | $6.15 | $7.13 | 263,500 | — | — |
| 2025-02-12 | $6.09 | $7.06 | 292,200 | — | — |
| 2025-02-11 | $6.33 | $7.34 | 182,800 | — | — |
| 2025-02-10 | $6.24 | $7.24 | 245,800 | — | — |
| 2025-02-07 | $6.05 | $7.02 | 274,500 | — | — |
| 2025-02-06 | $6.13 | $7.11 | 227,800 | — | — |
| 2025-02-05 | $6.20 | $7.19 | 202,100 | — | — |
| 2025-02-04 | $6.20 | $7.19 | 246,700 | — | — |
| 2025-02-03 | $6.08 | $7.05 | 263,900 | — | — |
| 2025-01-31 | $6.19 | $7.18 | 270,400 | — | — |
| 2025-01-30 | $6.32 | $7.33 | 251,600 | — | — |
| 2025-01-29 | $6.26 | $7.26 | 200,900 | — | — |
| 2025-01-28 | $6.23 | $7.23 | 265,000 | — | — |
| 2025-01-27 | $6.24 | $7.24 | 350,500 | — | — |
| 2025-01-24 | $6.32 | $7.33 | 329,000 | — | — |
| 2025-01-23 | $6.60 | $7.65 | 821,100 | — | — |
| 2025-01-22 | $6.63 | $7.69 | 295,400 | — | — |
| 2025-01-21 | $6.75 | $7.83 | 449,700 | — | — |
| 2025-01-17 | $6.83 | $7.92 | 436,600 | — | — |
| 2025-01-16 | $6.87 | $7.97 | 348,500 | — | — |
| 2025-01-15 | $6.87 | $7.97 | 282,100 | — | — |
| 2025-01-14 | $6.85 | $7.94 | 686,200 | — | — |
| 2025-01-13 | $6.80 | $7.89 | 798,400 | — | — |
| 2025-01-10 | $6.89 | $7.99 | 679,800 | — | — |
| 2025-01-08 | $6.81 | $7.90 | 484,700 | — | — |
| 2025-01-07 | $6.75 | $7.83 | 382,000 | — | — |
| 2025-01-06 | $6.68 | $7.75 | 508,300 | — | — |
| 2025-01-03 | $6.67 | $7.74 | 471,300 | — | — |
| 2025-01-02 | $6.65 | $7.71 | 506,100 | — | — |