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
- 2024-04-10 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 | $5.33 | $7.37 | 705,300 | — | — |
| 2025-12-30 | $5.33 | $7.37 | 733,000 | — | — |
| 2025-12-29 | $5.37 | $7.43 | 874,300 | — | — |
| 2025-12-26 | $5.37 | $7.43 | 431,400 | — | — |
| 2025-12-24 | $5.31 | $7.34 | 224,500 | — | — |
| 2025-12-23 | $5.32 | $7.36 | 624,800 | — | — |
| 2025-12-22 | $5.31 | $7.34 | 920,800 | — | — |
| 2025-12-19 | $5.38 | $7.44 | 1,276,400 | — | — |
| 2025-12-18 | $5.44 | $7.52 | 908,200 | — | — |
| 2025-12-17 | $5.59 | $7.73 | 726,100 | — | — |
| 2025-12-16 | $5.52 | $7.63 | 1,233,200 | — | — |
| 2025-12-15 | $5.61 | $7.76 | 948,800 | — | — |
| 2025-12-12 | $5.60 | $7.74 | 1,910,800 | — | — |
| 2025-12-11 | $5.68 | $7.86 | 1,018,400 | — | — |
| 2025-12-10 | $5.66 | $7.83 | 1,176,500 | — | — |
| 2025-12-09 | $5.72 | $7.91 | 965,700 | — | — |
| 2025-12-08 | $5.90 | $7.96 | 1,218,500 | — | — |
| 2025-12-05 | $5.96 | $8.04 | 1,120,000 | — | — |
| 2025-12-04 | $5.96 | $8.04 | 948,500 | — | — |
| 2025-12-03 | $5.96 | $8.04 | 1,447,100 | — | — |
| 2025-12-02 | $5.87 | $7.92 | 1,404,500 | — | — |
| 2025-12-01 | $5.80 | $7.82 | 1,956,400 | — | — |
| 2025-11-28 | $5.99 | $8.08 | 880,900 | — | — |
| 2025-11-26 | $5.96 | $8.04 | 1,124,100 | — | — |
| 2025-11-25 | $5.95 | $8.02 | 1,883,200 | — | — |
| 2025-11-24 | $6.18 | $8.33 | 1,730,400 | — | — |
| 2025-11-21 | $6.42 | $8.66 | 975,600 | — | — |
| 2025-11-20 | $6.30 | $8.50 | 1,169,100 | — | — |
| 2025-11-19 | $6.45 | $8.70 | 1,124,900 | — | — |
| 2025-11-18 | $6.60 | $8.90 | 1,220,500 | — | — |
| 2025-11-17 | $6.53 | $8.81 | 849,000 | — | — |
| 2025-11-14 | $6.49 | $8.75 | 664,300 | — | — |
| 2025-11-13 | $6.42 | $8.66 | 930,200 | — | — |
| 2025-11-12 | $6.43 | $8.67 | 778,000 | — | — |
| 2025-11-11 | $6.35 | $8.56 | 1,128,600 | — | — |
| 2025-11-10 | $6.29 | $8.48 | 1,109,500 | — | — |
| 2025-11-07 | $6.18 | $8.33 | 1,856,400 | — | — |
| 2025-11-06 | $6.18 | $8.33 | 3,335,400 | — | — |
| 2025-11-05 | $6.18 | $8.33 | 614,000 | — | — |
| 2025-11-04 | $6.12 | $8.25 | 580,200 | — | — |
| 2025-11-03 | $6.29 | $8.48 | 824,600 | — | — |
| 2025-10-31 | $6.36 | $8.58 | 721,300 | — | — |
| 2025-10-30 | $6.33 | $8.54 | 801,200 | — | — |
| 2025-10-29 | $6.32 | $8.52 | 935,900 | — | — |
| 2025-10-28 | $6.35 | $8.56 | 1,043,700 | — | — |
| 2025-10-27 | $6.20 | $8.36 | 722,900 | — | — |
| 2025-10-24 | $6.18 | $8.33 | 812,400 | — | — |
| 2025-10-23 | $6.37 | $8.59 | 2,095,500 | — | — |
| 2025-10-22 | $6.01 | $8.10 | 815,100 | — | — |
| 2025-10-21 | $5.83 | $7.86 | 695,700 | — | — |
| 2025-10-20 | $5.92 | $7.98 | 694,800 | — | — |
| 2025-10-17 | $5.90 | $7.96 | 812,400 | — | — |
| 2025-10-16 | $5.87 | $7.92 | 809,100 | — | — |
| 2025-10-15 | $5.77 | $7.78 | 692,100 | — | — |
| 2025-10-14 | $5.56 | $7.50 | 1,304,900 | — | — |
| 2025-10-13 | $5.81 | $7.83 | 1,166,100 | — | — |
| 2025-10-10 | $5.74 | $7.74 | 789,300 | — | — |
| 2025-10-09 | $5.90 | $7.96 | 871,200 | — | — |
| 2025-10-08 | $5.91 | $7.97 | 632,700 | — | — |
| 2025-10-07 | $5.98 | $8.06 | 770,100 | — | — |
| 2025-10-06 | $6.20 | $8.36 | 632,300 | — | — |
| 2025-10-03 | $6.37 | $8.59 | 997,600 | — | — |
| 2025-10-02 | $6.19 | $8.35 | 1,336,500 | — | — |
| 2025-10-01 | $6.22 | $8.39 | 1,372,900 | — | — |
| 2025-09-30 | $5.99 | $8.08 | 751,900 | — | — |
| 2025-09-29 | $5.99 | $8.08 | 1,093,900 | — | — |
| 2025-09-26 | $6.23 | $8.40 | 1,059,400 | — | — |
| 2025-09-25 | $6.19 | $8.35 | 732,900 | — | — |
| 2025-09-24 | $6.19 | $8.35 | 651,500 | — | — |
| 2025-09-23 | $6.18 | $8.33 | 2,222,600 | — | — |
| 2025-09-22 | $6.12 | $8.25 | 795,700 | — | — |
| 2025-09-19 | $6.05 | $8.16 | 1,043,300 | — | — |
| 2025-09-18 | $6.28 | $8.47 | 1,053,000 | — | — |
| 2025-09-17 | $6.35 | $8.56 | 888,100 | — | — |
| 2025-09-16 | $6.33 | $8.54 | 1,040,900 | — | — |
| 2025-09-15 | $6.31 | $8.51 | 1,208,700 | — | — |
| 2025-09-12 | $6.07 | $8.19 | 1,122,400 | — | — |
| 2025-09-11 | $6.05 | $8.16 | 2,159,500 | — | — |
| 2025-09-10 | $6.15 | $8.29 | 1,014,000 | — | — |
| 2025-09-09 | $6.19 | $8.35 | 1,106,300 | — | — |
| 2025-09-08 | $6.31 | $8.51 | 1,654,100 | — | — |
| 2025-09-05 | $6.04 | $8.14 | 850,200 | — | — |
| 2025-09-04 | $6.06 | $8.17 | 1,276,200 | — | — |
| 2025-09-03 | $6.31 | $8.35 | 1,801,200 | — | — |
| 2025-09-02 | $6.12 | $8.09 | 1,095,000 | — | — |
| 2025-08-29 | $6.13 | $8.11 | 1,325,700 | — | — |
| 2025-08-28 | $6.14 | $8.12 | 1,162,400 | — | — |
| 2025-08-27 | $6.04 | $7.99 | 2,523,600 | — | — |
| 2025-08-26 | $5.84 | $7.72 | 1,395,400 | — | — |
| 2025-08-25 | $5.91 | $7.82 | 929,800 | — | — |
| 2025-08-22 | $5.98 | $7.91 | 1,188,400 | — | — |
| 2025-08-21 | $5.88 | $7.78 | 1,327,500 | — | — |
| 2025-08-20 | $5.58 | $7.38 | 704,700 | — | — |
| 2025-08-19 | $5.50 | $7.27 | 1,564,700 | — | — |
| 2025-08-18 | $5.53 | $7.31 | 1,318,600 | — | — |
| 2025-08-15 | $5.42 | $7.17 | 1,028,300 | — | — |
| 2025-08-14 | $5.42 | $7.17 | 996,100 | — | — |
| 2025-08-13 | $5.43 | $7.18 | 703,700 | — | — |
| 2025-08-12 | $5.39 | $7.13 | 703,800 | — | — |
| 2025-08-11 | $5.35 | $7.08 | 1,791,500 | — | — |
| 2025-08-08 | $5.51 | $7.29 | 1,488,500 | — | — |
| 2025-08-07 | $5.63 | $7.45 | 1,675,800 | — | — |
| 2025-08-06 | $5.81 | $7.68 | 2,294,800 | — | — |
| 2025-08-05 | $5.94 | $7.86 | 2,405,600 | — | — |
| 2025-08-04 | $5.64 | $7.46 | 734,000 | — | — |
| 2025-08-01 | $5.47 | $7.23 | 1,044,800 | — | — |
| 2025-07-31 | $5.50 | $7.27 | 1,328,900 | — | — |
| 2025-07-30 | $5.56 | $7.35 | 1,571,500 | — | — |
| 2025-07-29 | $5.63 | $7.45 | 846,500 | — | — |
| 2025-07-28 | $5.66 | $7.49 | 966,400 | — | — |
| 2025-07-25 | $5.52 | $7.30 | 385,400 | — | — |
| 2025-07-24 | $5.54 | $7.33 | 577,100 | — | — |
| 2025-07-23 | $5.55 | $7.34 | 893,900 | — | — |
| 2025-07-22 | $5.36 | $7.09 | 623,600 | — | — |
| 2025-07-21 | $5.25 | $6.94 | 2,058,300 | — | — |
| 2025-07-18 | $5.22 | $6.90 | 640,600 | — | — |
| 2025-07-17 | $5.24 | $6.93 | 595,300 | — | — |
| 2025-07-16 | $5.20 | $6.88 | 691,300 | — | — |
| 2025-07-15 | $5.19 | $6.86 | 729,300 | — | — |
| 2025-07-14 | $5.24 | $6.93 | 699,300 | — | — |
| 2025-07-11 | $5.36 | $7.09 | 1,392,700 | — | — |
| 2025-07-10 | $5.20 | $6.88 | 1,377,700 | — | — |
| 2025-07-09 | $5.12 | $6.77 | 1,588,900 | — | — |
| 2025-07-08 | $5.22 | $6.90 | 1,634,100 | — | — |
| 2025-07-07 | $5.32 | $7.04 | 1,543,700 | — | — |
| 2025-07-03 | $5.20 | $6.88 | 1,326,600 | — | — |
| 2025-07-02 | $5.09 | $6.73 | 2,779,900 | — | — |
| 2025-07-01 | $5.00 | $6.61 | 1,548,500 | — | — |
| 2025-06-30 | $4.99 | $6.60 | 2,141,400 | — | — |
| 2025-06-27 | $5.08 | $6.72 | 1,450,800 | — | — |
| 2025-06-26 | $5.18 | $6.85 | 1,016,800 | — | — |
| 2025-06-25 | $5.23 | $6.92 | 1,321,800 | — | — |
| 2025-06-24 | $5.24 | $6.93 | 1,790,700 | — | — |
| 2025-06-23 | $5.45 | $7.21 | 1,637,900 | — | — |
| 2025-06-20 | $5.51 | $7.29 | 1,121,000 | — | — |
| 2025-06-18 | $5.64 | $7.46 | 1,261,800 | — | — |
| 2025-06-17 | $5.70 | $7.54 | 2,463,800 | — | — |
| 2025-06-16 | $5.42 | $7.17 | 1,621,400 | — | — |
| 2025-06-13 | $5.54 | $7.33 | 2,879,100 | — | — |
| 2025-06-12 | $5.35 | $7.08 | 1,504,600 | — | — |
| 2025-06-11 | $5.23 | $6.92 | 1,010,100 | — | — |
| 2025-06-10 | $5.11 | $6.76 | 906,500 | — | — |
| 2025-06-09 | $5.25 | $6.94 | 687,900 | — | — |
| 2025-06-06 | $5.25 | $6.94 | 912,700 | — | — |
| 2025-06-05 | $5.13 | $6.79 | 1,244,600 | — | — |
| 2025-06-04 | $5.05 | $6.68 | 1,694,800 | — | — |
| 2025-06-03 | $4.99 | $6.60 | 1,304,200 | — | — |
| 2025-06-02 | $5.13 | $6.79 | 1,476,000 | — | — |
| 2025-05-30 | $5.06 | $6.69 | 2,214,000 | — | — |
| 2025-05-29 | $5.05 | $6.68 | 1,247,700 | — | — |
| 2025-05-28 | $5.04 | $6.67 | 1,913,800 | — | — |
| 2025-05-27 | $5.21 | $6.89 | 2,007,900 | — | — |
| 2025-05-23 | $5.14 | $6.80 | 1,127,800 | — | — |
| 2025-05-22 | $5.24 | $6.80 | 992,800 | — | — |
| 2025-05-21 | $5.36 | $6.82 | 1,020,500 | — | — |
| 2025-05-20 | $5.39 | $6.86 | 963,000 | — | — |
| 2025-05-19 | $5.35 | $6.81 | 1,414,700 | — | — |
| 2025-05-16 | $5.38 | $6.84 | 2,535,200 | — | — |
| 2025-05-15 | $5.14 | $6.54 | 1,466,400 | — | — |
| 2025-05-14 | $5.21 | $6.63 | 1,404,700 | — | — |
| 2025-05-13 | $5.16 | $6.56 | 1,139,500 | — | — |
| 2025-05-12 | $5.11 | $6.50 | 1,068,700 | — | — |
| 2025-05-09 | $5.04 | $6.41 | 1,173,000 | — | — |
| 2025-05-08 | $5.04 | $6.41 | 1,910,600 | — | — |
| 2025-05-07 | $5.01 | $6.37 | 1,888,800 | — | — |
| 2025-05-06 | $4.92 | $6.26 | 3,032,200 | — | — |
| 2025-05-05 | $4.92 | $6.26 | 1,378,900 | — | — |
| 2025-05-02 | $4.72 | $6.00 | 1,343,200 | — | — |
| 2025-05-01 | $4.66 | $5.93 | 1,029,200 | — | — |
| 2025-04-30 | $4.64 | $5.90 | 1,399,700 | — | — |
| 2025-04-29 | $4.60 | $5.85 | 1,723,100 | — | — |
| 2025-04-28 | $4.56 | $5.80 | 2,155,000 | — | — |
| 2025-04-25 | $4.49 | $5.71 | 1,114,100 | — | — |
| 2025-04-24 | $4.47 | $5.69 | 1,101,000 | — | — |
| 2025-04-23 | $4.39 | $5.58 | 1,924,000 | — | — |
| 2025-04-22 | $4.31 | $5.48 | 855,600 | — | — |
| 2025-04-21 | $4.23 | $5.38 | 1,002,500 | — | — |
| 2025-04-17 | $4.25 | $5.41 | 1,191,400 | — | — |
| 2025-04-16 | $4.17 | $5.31 | 1,039,700 | — | — |
| 2025-04-15 | $4.13 | $5.25 | 1,530,300 | — | — |
| 2025-04-14 | $4.19 | $5.33 | 1,623,600 | — | — |
| 2025-04-11 | $4.21 | $5.36 | 2,051,500 | — | — |
| 2025-04-10 | $4.00 | $5.09 | 2,830,100 | — | — |
| 2025-04-09 | $4.15 | $5.28 | 3,067,600 | — | — |
| 2025-04-08 | $3.81 | $4.85 | 2,384,900 | — | — |
| 2025-04-07 | $3.95 | $5.03 | 2,976,200 | — | — |
| 2025-04-04 | $3.65 | $4.64 | 3,627,300 | — | — |
| 2025-04-03 | $4.03 | $5.13 | 3,470,500 | — | — |
| 2025-04-02 | $4.18 | $5.32 | 990,700 | — | — |
| 2025-04-01 | $4.16 | $5.29 | 1,374,300 | — | — |
| 2025-03-31 | $4.16 | $5.29 | 2,166,100 | — | — |
| 2025-03-28 | $4.23 | $5.38 | 1,649,900 | — | — |
| 2025-03-27 | $4.22 | $5.37 | 2,706,500 | — | — |
| 2025-03-26 | $4.38 | $5.57 | 1,265,100 | — | — |
| 2025-03-25 | $4.40 | $5.60 | 1,419,900 | — | — |
| 2025-03-24 | $4.44 | $5.65 | 1,970,400 | — | — |
| 2025-03-21 | $4.41 | $5.61 | 1,380,700 | — | — |
| 2025-03-20 | $4.52 | $5.75 | 1,600,300 | — | — |
| 2025-03-19 | $4.57 | $5.81 | 2,179,700 | — | — |
| 2025-03-18 | $4.43 | $5.64 | 2,073,900 | — | — |
| 2025-03-17 | $4.42 | $5.62 | 1,413,000 | — | — |
| 2025-03-14 | $4.28 | $5.45 | 1,314,500 | — | — |
| 2025-03-13 | $4.25 | $5.41 | 1,369,600 | — | — |
| 2025-03-12 | $4.20 | $5.34 | 1,967,700 | — | — |
| 2025-03-11 | $4.21 | $5.36 | 4,728,700 | — | — |
| 2025-03-10 | $4.03 | $5.13 | 6,563,000 | — | — |
| 2025-03-07 | $4.37 | $5.56 | 2,608,600 | — | — |
| 2025-03-06 | $4.43 | $5.60 | 3,937,000 | — | — |
| 2025-03-05 | $4.28 | $5.37 | 4,056,600 | — | — |
| 2025-03-04 | $4.15 | $5.21 | 5,216,600 | — | — |
| 2025-03-03 | $4.04 | $5.07 | 5,666,200 | — | — |
| 2025-02-28 | $4.06 | $5.10 | 6,460,200 | — | — |
| 2025-02-27 | $4.21 | $5.28 | 14,952,300 | — | — |
| 2025-02-26 | $4.93 | $6.19 | 2,859,400 | — | — |
| 2025-02-25 | $4.90 | $6.15 | 2,519,800 | — | — |
| 2025-02-24 | $4.98 | $6.25 | 2,967,600 | — | — |
| 2025-02-21 | $5.05 | $6.34 | 1,764,300 | — | — |
| 2025-02-20 | $5.05 | $6.34 | 2,235,700 | — | — |
| 2025-02-19 | $5.11 | $6.41 | 2,109,100 | — | — |
| 2025-02-18 | $5.17 | $6.49 | 2,369,500 | — | — |
| 2025-02-14 | $5.12 | $6.43 | 2,810,700 | — | — |
| 2025-02-13 | $5.14 | $6.45 | 3,618,500 | — | — |
| 2025-02-12 | $5.38 | $6.75 | 2,038,300 | — | — |
| 2025-02-11 | $5.39 | $6.77 | 1,730,000 | — | — |
| 2025-02-10 | $5.40 | $6.78 | 2,205,700 | — | — |
| 2025-02-07 | $5.32 | $6.68 | 1,512,200 | — | — |
| 2025-02-06 | $5.37 | $6.74 | 2,500,500 | — | — |
| 2025-02-05 | $5.47 | $6.87 | 2,254,900 | — | — |
| 2025-02-04 | $5.55 | $6.97 | 2,307,200 | — | — |
| 2025-02-03 | $5.34 | $6.70 | 2,222,000 | — | — |
| 2025-01-31 | $5.29 | $6.64 | 2,532,100 | — | — |
| 2025-01-30 | $5.29 | $6.64 | 2,034,900 | — | — |
| 2025-01-29 | $5.18 | $6.50 | 1,842,500 | — | — |
| 2025-01-28 | $5.08 | $6.38 | 2,598,200 | — | — |
| 2025-01-27 | $5.12 | $6.43 | 3,009,600 | — | — |
| 2025-01-24 | $5.11 | $6.41 | 5,107,000 | — | — |
| 2025-01-23 | $5.28 | $6.63 | 8,335,700 | — | — |
| 2025-01-22 | $5.03 | $6.31 | 3,586,700 | — | — |
| 2025-01-21 | $5.10 | $6.40 | 6,360,800 | — | — |
| 2025-01-17 | $5.43 | $6.82 | 3,553,800 | — | — |
| 2025-01-16 | $5.73 | $7.19 | 2,019,900 | — | — |
| 2025-01-15 | $5.97 | $7.49 | 3,643,600 | — | — |
| 2025-01-14 | $6.10 | $7.66 | 3,543,100 | — | — |
| 2025-01-13 | $6.06 | $7.61 | 2,495,400 | — | — |
| 2025-01-10 | $5.92 | $7.43 | 3,503,100 | — | — |
| 2025-01-08 | $5.55 | $6.97 | 1,865,100 | — | — |
| 2025-01-07 | $5.70 | $7.16 | 3,256,000 | — | — |
| 2025-01-06 | $5.57 | $6.99 | 2,508,200 | — | — |
| 2025-01-03 | $5.55 | $6.97 | 1,705,600 | — | — |
| 2025-01-02 | $5.72 | $7.18 | 2,048,600 | — | — |