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
- 2023-01-25 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 | $5.11 | $5.44 | 156,600 | — | — |
| 2025-12-30 | $5.11 | $5.44 | 302,800 | — | — |
| 2025-12-29 | $5.40 | $5.74 | 316,900 | — | — |
| 2025-12-26 | $5.37 | $5.71 | 402,900 | — | — |
| 2025-12-24 | $5.26 | $5.59 | 55,100 | — | — |
| 2025-12-23 | $5.33 | $5.67 | 53,600 | — | — |
| 2025-12-22 | $5.43 | $5.78 | 244,500 | — | — |
| 2025-12-19 | $5.11 | $5.44 | 43,000 | — | — |
| 2025-12-18 | $5.11 | $5.44 | 91,700 | — | — |
| 2025-12-17 | $5.08 | $5.40 | 113,500 | — | — |
| 2025-12-16 | $5.14 | $5.47 | 50,400 | — | — |
| 2025-12-15 | $5.13 | $5.46 | 106,500 | — | — |
| 2025-12-12 | $5.09 | $5.41 | 282,900 | — | — |
| 2025-12-11 | $5.15 | $5.48 | 163,900 | — | — |
| 2025-12-10 | $5.16 | $5.49 | 185,500 | — | — |
| 2025-12-09 | $5.30 | $5.64 | 369,800 | — | — |
| 2025-12-08 | $5.17 | $5.50 | 355,900 | — | — |
| 2025-12-05 | $5.25 | $5.58 | 703,100 | — | — |
| 2025-12-04 | $4.96 | $5.28 | 412,900 | — | — |
| 2025-12-03 | $4.57 | $4.86 | 406,800 | — | — |
| 2025-12-02 | $4.58 | $4.87 | 646,200 | — | — |
| 2025-12-01 | $4.76 | $5.06 | 273,900 | — | — |
| 2025-11-28 | $5.04 | $5.36 | 229,900 | — | — |
| 2025-11-26 | $5.39 | $5.73 | 171,900 | — | — |
| 2025-11-25 | $5.41 | $5.75 | 243,600 | — | — |
| 2025-11-24 | $5.14 | $5.47 | 140,400 | — | — |
| 2025-11-21 | $4.73 | $5.03 | 830,700 | — | — |
| 2025-11-20 | $4.89 | $5.20 | 576,500 | — | — |
| 2025-11-19 | $5.00 | $5.32 | 361,000 | — | — |
| 2025-11-18 | $5.33 | $5.67 | 260,300 | — | — |
| 2025-11-17 | $5.26 | $5.59 | 280,300 | — | — |
| 2025-11-14 | $5.45 | $5.80 | 172,000 | — | — |
| 2025-11-13 | $5.63 | $5.99 | 259,300 | — | — |
| 2025-11-12 | $5.52 | $5.87 | 241,000 | — | — |
| 2025-11-11 | $5.93 | $6.31 | 316,200 | — | — |
| 2025-11-10 | $6.01 | $6.39 | 520,500 | — | — |
| 2025-11-07 | $6.08 | $6.47 | 498,300 | — | — |
| 2025-11-06 | $6.35 | $6.75 | 376,900 | — | — |
| 2025-11-05 | $6.85 | $7.29 | 182,600 | — | — |
| 2025-11-04 | $6.99 | $7.43 | 282,400 | — | — |
| 2025-11-03 | $7.25 | $7.71 | 141,400 | — | — |
| 2025-10-31 | $7.16 | $7.62 | 120,200 | — | — |
| 2025-10-30 | $7.23 | $7.69 | 148,400 | — | — |
| 2025-10-29 | $7.03 | $7.48 | 238,400 | — | — |
| 2025-10-28 | $7.34 | $7.81 | 143,800 | — | — |
| 2025-10-27 | $7.62 | $8.10 | 244,000 | — | — |
| 2025-10-24 | $7.65 | $8.14 | 209,200 | — | — |
| 2025-10-23 | $7.72 | $8.21 | 342,000 | — | — |
| 2025-10-22 | $7.09 | $7.54 | 182,300 | — | — |
| 2025-10-21 | $7.31 | $7.78 | 155,300 | — | — |
| 2025-10-20 | $7.17 | $7.63 | 194,200 | — | — |
| 2025-10-17 | $6.94 | $7.38 | 149,700 | — | — |
| 2025-10-16 | $7.02 | $7.47 | 259,600 | — | — |
| 2025-10-15 | $7.38 | $7.85 | 359,300 | — | — |
| 2025-10-14 | $7.04 | $7.49 | 640,000 | — | — |
| 2025-10-13 | $7.31 | $7.78 | 536,600 | — | — |
| 2025-10-10 | $7.10 | $7.55 | 509,500 | — | — |
| 2025-10-09 | $7.69 | $8.18 | 505,900 | — | — |
| 2025-10-08 | $7.97 | $8.48 | 379,900 | — | — |
| 2025-10-07 | $8.24 | $8.76 | 206,400 | — | — |
| 2025-10-06 | $8.31 | $8.84 | 390,000 | — | — |
| 2025-10-03 | $8.19 | $8.71 | 792,100 | — | — |
| 2025-10-02 | $8.54 | $9.08 | 624,100 | — | — |
| 2025-10-01 | $8.74 | $9.30 | 486,200 | — | — |
| 2025-09-30 | $9.02 | $9.59 | 442,000 | — | — |
| 2025-09-29 | $9.32 | $9.91 | 524,900 | — | — |
| 2025-09-26 | $9.23 | $9.82 | 717,900 | — | — |
| 2025-09-25 | $9.27 | $9.86 | 414,100 | — | — |
| 2025-09-24 | $9.76 | $10.38 | 280,500 | — | — |
| 2025-09-23 | $10.27 | $10.92 | 681,000 | — | — |
| 2025-09-22 | $9.97 | $10.60 | 752,300 | — | — |
| 2025-09-19 | $9.98 | $10.62 | 1,091,800 | — | — |
| 2025-09-18 | $8.82 | $9.38 | 1,305,400 | — | — |
| 2025-09-17 | $9.94 | $10.57 | 2,836,800 | — | — |
| 2025-09-16 | $10.15 | $10.80 | 1,779,300 | — | — |
| 2025-09-15 | $9.60 | $10.21 | 3,175,000 | — | — |
| 2025-09-12 | $11.70 | $12.44 | 1,639,100 | — | — |
| 2025-09-11 | $9.73 | $10.35 | 962,000 | — | — |
| 2025-09-10 | $8.80 | $9.36 | 639,000 | — | — |
| 2025-09-09 | $8.83 | $9.39 | 710,900 | — | — |
| 2025-09-08 | $8.29 | $8.82 | 676,900 | — | — |
| 2025-09-05 | $7.70 | $8.19 | 294,600 | — | — |
| 2025-09-04 | $7.86 | $8.36 | 429,600 | — | — |
| 2025-09-03 | $8.16 | $8.68 | 353,600 | — | — |
| 2025-09-02 | $7.70 | $8.19 | 478,000 | — | — |
| 2025-08-29 | $8.11 | $8.63 | 531,500 | — | — |
| 2025-08-28 | $8.68 | $9.23 | 506,300 | — | — |
| 2025-08-27 | $8.84 | $9.40 | 691,400 | — | — |
| 2025-08-26 | $8.30 | $8.83 | 310,300 | — | — |
| 2025-08-25 | $8.01 | $8.52 | 605,100 | — | — |
| 2025-08-22 | $8.64 | $9.19 | 736,400 | — | — |
| 2025-08-21 | $7.99 | $8.50 | 607,800 | — | — |
| 2025-08-20 | $7.69 | $8.18 | 691,200 | — | — |
| 2025-08-19 | $7.25 | $7.71 | 238,200 | — | — |
| 2025-08-18 | $7.50 | $7.98 | 434,200 | — | — |
| 2025-08-15 | $7.50 | $7.98 | 435,200 | — | — |
| 2025-08-14 | $7.07 | $7.52 | 365,600 | — | — |
| 2025-08-13 | $7.33 | $7.80 | 366,900 | — | — |
| 2025-08-12 | $7.13 | $7.58 | 1,082,600 | — | — |
| 2025-08-11 | $7.63 | $8.12 | 766,700 | — | — |
| 2025-08-08 | $8.00 | $8.51 | 785,500 | — | — |
| 2025-08-07 | $8.25 | $8.77 | 756,600 | — | — |
| 2025-08-06 | $9.33 | $9.92 | 610,000 | — | — |
| 2025-08-05 | $8.52 | $9.06 | 419,700 | — | — |
| 2025-08-04 | $8.33 | $8.86 | 510,800 | — | — |
| 2025-08-01 | $7.98 | $8.49 | 754,100 | — | — |
| 2025-07-31 | $8.55 | $9.09 | 808,600 | — | — |
| 2025-07-30 | $8.52 | $9.06 | 576,000 | — | — |
| 2025-07-29 | $8.78 | $9.34 | 578,000 | — | — |
| 2025-07-28 | $9.06 | $9.64 | 547,200 | — | — |
| 2025-07-25 | $9.64 | $10.25 | 317,000 | — | — |
| 2025-07-24 | $9.24 | $9.83 | 636,500 | — | — |
| 2025-07-23 | $9.11 | $9.69 | 698,200 | — | — |
| 2025-07-22 | $9.36 | $9.96 | 581,400 | — | — |
| 2025-07-21 | $9.46 | $10.06 | 822,400 | — | — |
| 2025-07-18 | $9.89 | $10.52 | 732,600 | — | — |
| 2025-07-17 | $10.36 | $11.02 | 693,000 | — | — |
| 2025-07-16 | $10.47 | $11.14 | 1,299,900 | — | — |
| 2025-07-15 | $9.71 | $10.33 | 1,976,600 | — | — |
| 2025-07-14 | $8.77 | $9.33 | 983,100 | — | — |
| 2025-07-11 | $8.91 | $9.48 | 799,900 | — | — |
| 2025-07-10 | $9.79 | $10.41 | 1,127,000 | — | — |
| 2025-07-09 | $9.76 | $10.38 | 593,300 | — | — |
| 2025-07-08 | $9.02 | $9.59 | 735,800 | — | — |
| 2025-07-07 | $8.95 | $9.52 | 588,800 | — | — |
| 2025-07-03 | $8.93 | $9.50 | 805,300 | — | — |
| 2025-07-02 | $9.51 | $10.12 | 1,671,000 | — | — |
| 2025-07-01 | $9.62 | $10.23 | 2,147,300 | — | — |
| 2025-06-30 | $9.45 | $10.05 | 2,652,800 | — | — |
| 2025-06-27 | $8.00 | $8.51 | 3,967,400 | — | — |
| 2025-06-26 | $8.82 | $9.38 | 1,564,800 | — | — |
| 2025-06-25 | $9.34 | $9.93 | 1,712,200 | — | — |
| 2025-06-24 | $10.05 | $10.69 | 1,013,200 | — | — |
| 2025-06-23 | $10.28 | $10.93 | 2,108,800 | — | — |
| 2025-06-20 | $11.70 | $12.44 | 3,225,500 | — | — |
| 2025-06-18 | $13.49 | $14.35 | 4,758,500 | — | — |
| 2025-06-17 | $13.08 | $13.91 | 3,077,700 | — | — |
| 2025-06-16 | $13.14 | $13.98 | 2,628,300 | — | — |
| 2025-06-13 | $10.95 | $11.65 | 1,051,300 | — | — |
| 2025-06-12 | $11.51 | $12.24 | 3,445,700 | — | — |
| 2025-06-11 | $12.06 | $12.83 | 5,852,400 | — | — |
| 2025-06-10 | $9.24 | $9.83 | 5,893,500 | — | — |
| 2025-06-09 | $6.95 | $7.39 | 1,628,500 | — | — |
| 2025-06-06 | $6.68 | $7.11 | 1,497,700 | — | — |
| 2025-06-05 | $5.59 | $5.95 | 289,300 | — | — |
| 2025-06-04 | $5.86 | $6.23 | 716,800 | — | — |
| 2025-06-03 | $5.60 | $5.96 | 293,300 | — | — |
| 2025-06-02 | $5.65 | $6.01 | 455,600 | — | — |
| 2025-05-30 | $6.20 | $6.59 | 331,200 | — | — |
| 2025-05-29 | $6.20 | $6.59 | 303,200 | — | — |
| 2025-05-28 | $6.42 | $6.83 | 410,200 | — | — |
| 2025-05-27 | $7.06 | $7.51 | 819,100 | — | — |
| 2025-05-23 | $6.29 | $6.69 | 256,000 | — | — |
| 2025-05-22 | $6.62 | $7.04 | 612,900 | — | — |
| 2025-05-21 | $7.15 | $7.60 | 602,800 | — | — |
| 2025-05-20 | $7.13 | $7.58 | 618,700 | — | — |
| 2025-05-19 | $7.60 | $8.08 | 725,300 | — | — |
| 2025-05-16 | $7.34 | $7.81 | 215,100 | — | — |
| 2025-05-15 | $7.37 | $7.84 | 907,200 | — | — |
| 2025-05-14 | $7.18 | $7.64 | 365,000 | — | — |
| 2025-05-13 | $7.08 | $7.53 | 318,100 | — | — |
| 2025-05-12 | $6.89 | $7.33 | 419,000 | — | — |
| 2025-05-09 | $6.70 | $7.13 | 186,700 | — | — |
| 2025-05-08 | $6.81 | $7.24 | 374,200 | — | — |
| 2025-05-07 | $6.55 | $6.97 | 465,600 | — | — |
| 2025-05-06 | $6.86 | $7.30 | 346,900 | — | — |
| 2025-05-05 | $6.78 | $7.21 | 403,600 | — | — |
| 2025-05-02 | $6.23 | $6.63 | 374,500 | — | — |
| 2025-05-01 | $5.93 | $6.31 | 216,100 | — | — |
| 2025-04-30 | $6.17 | $6.56 | 301,800 | — | — |
| 2025-04-29 | $6.27 | $6.66 | 1,006,300 | — | — |
| 2025-04-28 | $5.79 | $6.16 | 1,011,400 | — | — |
| 2025-04-25 | $5.04 | $5.36 | 183,000 | — | — |
| 2025-04-24 | $4.89 | $5.20 | 279,400 | — | — |
| 2025-04-23 | $5.16 | $5.49 | 580,200 | — | — |
| 2025-04-22 | $4.66 | $4.96 | 539,400 | — | — |
| 2025-04-21 | $3.88 | $4.13 | 233,400 | — | — |
| 2025-04-17 | $4.28 | $4.55 | 185,100 | — | — |
| 2025-04-16 | $3.90 | $4.15 | 231,800 | — | — |
| 2025-04-15 | $4.26 | $4.53 | 179,700 | — | — |
| 2025-04-14 | $4.49 | $4.78 | 454,600 | — | — |
| 2025-04-11 | $4.43 | $4.71 | 569,100 | — | — |
| 2025-04-10 | $4.09 | $4.35 | 271,000 | — | — |
| 2025-04-09 | $4.00 | $4.25 | 832,800 | — | — |
| 2025-04-08 | $4.17 | $4.44 | 799,100 | — | — |
| 2025-04-07 | $4.35 | $4.63 | 1,425,900 | — | — |
| 2025-04-04 | $4.17 | $4.44 | 1,715,300 | — | — |
| 2025-04-03 | $5.21 | $5.54 | 1,218,800 | — | — |
| 2025-04-02 | $6.17 | $6.56 | 9,190,400 | — | — |
| 2025-04-01 | $6.58 | $7.00 | 10,274,500 | — | — |
| 2025-03-31 | $4.02 | $4.28 | 16,990,000 | — | — |
| 2025-03-28 | $3.42 | $3.64 | 623,600 | — | — |
| 2025-03-27 | $3.06 | $3.25 | 521,800 | — | — |
| 2025-03-26 | $3.00 | $3.19 | 220,700 | — | — |
| 2025-03-25 | $2.70 | $2.87 | 98,800 | — | — |
| 2025-03-24 | $2.70 | $2.87 | 137,700 | — | — |
| 2025-03-21 | $2.74 | $2.91 | 134,300 | — | — |
| 2025-03-20 | $2.62 | $2.79 | 94,400 | — | — |
| 2025-03-19 | $2.67 | $2.84 | 78,100 | — | — |
| 2025-03-18 | $2.70 | $2.87 | 40,600 | — | — |
| 2025-03-17 | $2.80 | $2.98 | 127,800 | — | — |
| 2025-03-14 | $2.76 | $2.94 | 66,600 | — | — |
| 2025-03-13 | $2.75 | $2.92 | 69,200 | — | — |
| 2025-03-12 | $2.85 | $3.03 | 217,900 | — | — |
| 2025-03-11 | $2.59 | $2.75 | 180,700 | — | — |
| 2025-03-10 | $2.66 | $2.83 | 83,200 | — | — |
| 2025-03-07 | $2.47 | $2.63 | 55,200 | — | — |
| 2025-03-06 | $2.37 | $2.52 | 67,100 | — | — |
| 2025-03-05 | $2.31 | $2.46 | 70,700 | — | — |
| 2025-03-04 | $2.38 | $2.53 | 87,500 | — | — |
| 2025-03-03 | $2.31 | $2.46 | 54,900 | — | — |
| 2025-02-28 | $2.32 | $2.47 | 75,200 | — | — |
| 2025-02-27 | $2.41 | $2.56 | 60,600 | — | — |
| 2025-02-26 | $2.46 | $2.62 | 35,400 | — | — |
| 2025-02-25 | $2.51 | $2.67 | 131,800 | — | — |
| 2025-02-24 | $2.42 | $2.57 | 88,200 | — | — |
| 2025-02-21 | $2.50 | $2.65 | 67,800 | — | — |
| 2025-02-20 | $2.52 | $2.68 | 37,500 | — | — |
| 2025-02-19 | $2.60 | $2.77 | 42,800 | — | — |
| 2025-02-18 | $2.56 | $2.72 | 126,400 | — | — |
| 2025-02-14 | $2.49 | $2.65 | 41,500 | — | — |
| 2025-02-13 | $2.49 | $2.65 | 74,500 | — | — |
| 2025-02-12 | $2.58 | $2.74 | 69,900 | — | — |
| 2025-02-11 | $2.56 | $2.72 | 123,800 | — | — |
| 2025-02-10 | $2.58 | $2.74 | 213,400 | — | — |
| 2025-02-07 | $2.45 | $2.61 | 52,000 | — | — |
| 2025-02-06 | $2.37 | $2.52 | 27,100 | — | — |
| 2025-02-05 | $2.36 | $2.51 | 22,300 | — | — |
| 2025-02-04 | $2.35 | $2.50 | 36,900 | — | — |
| 2025-02-03 | $2.38 | $2.53 | 27,700 | — | — |
| 2025-01-31 | $2.38 | $2.53 | 19,100 | — | — |
| 2025-01-30 | $2.37 | $2.52 | 34,900 | — | — |
| 2025-01-29 | $2.33 | $2.48 | 32,200 | — | — |
| 2025-01-28 | $2.37 | $2.52 | 42,000 | — | — |
| 2025-01-27 | $2.38 | $2.53 | 84,300 | — | — |
| 2025-01-24 | $2.51 | $2.67 | 138,100 | — | — |
| 2025-01-23 | $2.45 | $2.61 | 91,600 | — | — |
| 2025-01-22 | $2.19 | $2.33 | 59,700 | — | — |
| 2025-01-21 | $2.17 | $2.31 | 84,400 | — | — |
| 2025-01-17 | $2.12 | $2.25 | 140,600 | — | — |
| 2025-01-16 | $1.90 | $2.02 | 98,300 | — | — |
| 2025-01-15 | $1.79 | $1.90 | 1,010,900 | — | — |
| 2025-01-14 | $1.82 | $1.94 | 74,100 | — | — |
| 2025-01-13 | $1.75 | $1.86 | 72,400 | — | — |
| 2025-01-10 | $1.97 | $2.10 | 20,100 | — | — |
| 2025-01-08 | $2.00 | $2.13 | 49,500 | — | — |
| 2025-01-07 | $1.97 | $2.10 | 99,500 | — | — |
| 2025-01-06 | $2.07 | $2.20 | 76,500 | — | — |
| 2025-01-03 | $2.00 | $2.13 | 208,900 | — | — |
| 2025-01-02 | $2.12 | $2.25 | 66,600 | — | — |