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
- 2018-01-12 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 | $5.54 | $7.51 | 841,900 | — | — |
| 2025-12-30 | $5.53 | $7.50 | 250,900 | — | — |
| 2025-12-29 | $5.50 | $7.46 | 345,000 | — | — |
| 2025-12-26 | $5.51 | $7.47 | 281,000 | — | — |
| 2025-12-24 | $5.47 | $7.42 | 257,700 | — | — |
| 2025-12-23 | $5.46 | $7.41 | 371,400 | — | — |
| 2025-12-22 | $5.43 | $7.36 | 395,300 | — | — |
| 2025-12-19 | $5.44 | $7.38 | 625,700 | — | — |
| 2025-12-18 | $5.77 | $7.83 | 748,000 | — | — |
| 2025-12-17 | $5.49 | $7.45 | 201,100 | — | — |
| 2025-12-16 | $5.54 | $7.51 | 345,100 | — | — |
| 2025-12-15 | $5.67 | $7.69 | 253,900 | — | — |
| 2025-12-12 | $5.66 | $7.68 | 308,900 | — | — |
| 2025-12-11 | $5.57 | $7.55 | 210,900 | — | — |
| 2025-12-10 | $5.57 | $7.55 | 351,100 | — | — |
| 2025-12-09 | $5.66 | $7.68 | 185,000 | — | — |
| 2025-12-08 | $5.73 | $7.77 | 386,900 | — | — |
| 2025-12-05 | $5.81 | $7.88 | 269,300 | — | — |
| 2025-12-04 | $5.76 | $7.81 | 265,200 | — | — |
| 2025-12-03 | $5.82 | $7.89 | 277,600 | — | — |
| 2025-12-02 | $5.56 | $7.54 | 256,400 | — | — |
| 2025-12-01 | $5.59 | $7.58 | 488,500 | — | — |
| 2025-11-28 | $5.54 | $7.51 | 191,600 | — | — |
| 2025-11-26 | $5.52 | $7.49 | 695,000 | — | — |
| 2025-11-25 | $5.48 | $7.43 | 310,700 | — | — |
| 2025-11-24 | $5.39 | $7.31 | 165,700 | — | — |
| 2025-11-21 | $5.28 | $7.16 | 254,400 | — | — |
| 2025-11-20 | $5.05 | $6.85 | 235,100 | — | — |
| 2025-11-19 | $5.22 | $7.08 | 238,100 | — | — |
| 2025-11-18 | $5.40 | $7.32 | 225,100 | — | — |
| 2025-11-17 | $5.34 | $7.24 | 321,600 | — | — |
| 2025-11-14 | $5.65 | $7.66 | 164,500 | — | — |
| 2025-11-13 | $5.53 | $7.50 | 193,200 | — | — |
| 2025-11-12 | $5.63 | $7.64 | 146,300 | — | — |
| 2025-11-11 | $5.54 | $7.51 | 128,100 | — | — |
| 2025-11-10 | $5.56 | $7.54 | 237,800 | — | — |
| 2025-11-07 | $5.52 | $7.49 | 206,600 | — | — |
| 2025-11-06 | $5.40 | $7.32 | 187,400 | — | — |
| 2025-11-05 | $5.42 | $7.35 | 236,600 | — | — |
| 2025-11-04 | $5.27 | $7.15 | 234,000 | — | — |
| 2025-11-03 | $5.36 | $7.27 | 282,000 | — | — |
| 2025-10-31 | $5.28 | $7.16 | 372,400 | — | — |
| 2025-10-30 | $5.26 | $7.13 | 295,400 | — | — |
| 2025-10-29 | $5.26 | $7.13 | 570,400 | — | — |
| 2025-10-28 | $5.80 | $7.87 | 312,500 | — | — |
| 2025-10-27 | $5.87 | $7.96 | 172,500 | — | — |
| 2025-10-24 | $6.03 | $8.11 | 202,500 | — | — |
| 2025-10-23 | $5.94 | $7.99 | 173,500 | — | — |
| 2025-10-22 | $6.02 | $8.10 | 246,400 | — | — |
| 2025-10-21 | $5.77 | $7.76 | 230,100 | — | — |
| 2025-10-20 | $5.64 | $7.59 | 194,200 | — | — |
| 2025-10-17 | $5.52 | $7.42 | 189,000 | — | — |
| 2025-10-16 | $5.50 | $7.40 | 283,200 | — | — |
| 2025-10-15 | $5.46 | $7.34 | 206,000 | — | — |
| 2025-10-14 | $5.30 | $7.13 | 411,600 | — | — |
| 2025-10-13 | $5.18 | $6.97 | 245,800 | — | — |
| 2025-10-10 | $5.23 | $7.03 | 243,200 | — | — |
| 2025-10-09 | $5.42 | $7.29 | 250,500 | — | — |
| 2025-10-08 | $5.48 | $7.37 | 162,600 | — | — |
| 2025-10-07 | $5.57 | $7.49 | 268,400 | — | — |
| 2025-10-06 | $5.54 | $7.45 | 249,000 | — | — |
| 2025-10-03 | $5.59 | $7.52 | 198,200 | — | — |
| 2025-10-02 | $5.59 | $7.52 | 279,000 | — | — |
| 2025-10-01 | $5.55 | $7.46 | 405,600 | — | — |
| 2025-09-30 | $5.83 | $7.84 | 999,000 | — | — |
| 2025-09-29 | $5.89 | $7.92 | 412,100 | — | — |
| 2025-09-26 | $5.96 | $8.02 | 285,600 | — | — |
| 2025-09-25 | $6.03 | $8.11 | 301,300 | — | — |
| 2025-09-24 | $6.14 | $8.26 | 336,200 | — | — |
| 2025-09-23 | $6.12 | $8.23 | 308,100 | — | — |
| 2025-09-22 | $6.21 | $8.35 | 275,300 | — | — |
| 2025-09-19 | $6.21 | $8.35 | 800,600 | — | — |
| 2025-09-18 | $6.45 | $8.68 | 381,000 | — | — |
| 2025-09-17 | $6.37 | $8.57 | 368,800 | — | — |
| 2025-09-16 | $6.35 | $8.54 | 274,200 | — | — |
| 2025-09-15 | $6.27 | $8.43 | 351,500 | — | — |
| 2025-09-12 | $6.39 | $8.59 | 345,900 | — | — |
| 2025-09-11 | $6.28 | $8.45 | 257,700 | — | — |
| 2025-09-10 | $6.26 | $8.42 | 221,500 | — | — |
| 2025-09-09 | $6.15 | $8.27 | 313,100 | — | — |
| 2025-09-08 | $6.13 | $8.25 | 221,400 | — | — |
| 2025-09-05 | $6.14 | $8.26 | 360,800 | — | — |
| 2025-09-04 | $6.16 | $8.29 | 331,400 | — | — |
| 2025-09-03 | $5.87 | $7.90 | 363,800 | — | — |
| 2025-09-02 | $5.95 | $8.00 | 447,400 | — | — |
| 2025-08-29 | $6.16 | $8.29 | 647,800 | — | — |
| 2025-08-28 | $6.04 | $8.12 | 579,200 | — | — |
| 2025-08-27 | $6.02 | $8.10 | 310,100 | — | — |
| 2025-08-26 | $5.90 | $7.94 | 512,600 | — | — |
| 2025-08-25 | $5.95 | $8.00 | 718,400 | — | — |
| 2025-08-22 | $6.13 | $8.25 | 979,500 | — | — |
| 2025-08-21 | $5.76 | $7.75 | 331,800 | — | — |
| 2025-08-20 | $5.93 | $7.98 | 403,400 | — | — |
| 2025-08-19 | $5.96 | $8.02 | 648,700 | — | — |
| 2025-08-18 | $5.80 | $7.80 | 283,000 | — | — |
| 2025-08-15 | $5.79 | $7.79 | 395,300 | — | — |
| 2025-08-14 | $5.89 | $7.92 | 588,300 | — | — |
| 2025-08-13 | $5.89 | $7.92 | 547,100 | — | — |
| 2025-08-12 | $5.73 | $7.71 | 339,900 | — | — |
| 2025-08-11 | $5.61 | $7.55 | 277,100 | — | — |
| 2025-08-08 | $5.71 | $7.68 | 545,900 | — | — |
| 2025-08-07 | $5.70 | $7.67 | 468,500 | — | — |
| 2025-08-06 | $5.74 | $7.72 | 637,500 | — | — |
| 2025-08-05 | $6.17 | $8.30 | 770,600 | — | — |
| 2025-08-04 | $5.98 | $8.04 | 790,400 | — | — |
| 2025-08-01 | $5.37 | $7.22 | 957,700 | — | — |
| 2025-07-31 | $5.32 | $7.16 | 372,700 | — | — |
| 2025-07-30 | $5.39 | $7.25 | 822,200 | — | — |
| 2025-07-29 | $5.52 | $7.42 | 369,100 | — | — |
| 2025-07-28 | $5.44 | $7.32 | 330,700 | — | — |
| 2025-07-25 | $5.64 | $7.59 | 288,200 | — | — |
| 2025-07-24 | $5.52 | $7.42 | 303,000 | — | — |
| 2025-07-23 | $5.46 | $7.34 | 411,300 | — | — |
| 2025-07-22 | $5.42 | $7.29 | 427,200 | — | — |
| 2025-07-21 | $5.31 | $7.14 | 729,500 | — | — |
| 2025-07-18 | $5.23 | $6.97 | 554,200 | — | — |
| 2025-07-17 | $5.50 | $7.33 | 509,400 | — | — |
| 2025-07-16 | $5.72 | $7.62 | 546,700 | — | — |
| 2025-07-15 | $5.92 | $7.89 | 750,600 | — | — |
| 2025-07-14 | $5.99 | $7.98 | 1,107,200 | — | — |
| 2025-07-11 | $5.52 | $7.35 | 1,207,800 | — | — |
| 2025-07-10 | $5.39 | $7.18 | 1,291,200 | — | — |
| 2025-07-09 | $4.70 | $6.26 | 550,700 | — | — |
| 2025-07-08 | $4.59 | $6.11 | 680,600 | — | — |
| 2025-07-07 | $4.53 | $6.03 | 422,500 | — | — |
| 2025-07-03 | $4.66 | $6.21 | 174,100 | — | — |
| 2025-07-02 | $4.61 | $6.14 | 417,800 | — | — |
| 2025-07-01 | $4.61 | $6.14 | 318,600 | — | — |
| 2025-06-30 | $4.55 | $6.06 | 398,600 | — | — |
| 2025-06-27 | $4.63 | $6.17 | 1,605,400 | — | — |
| 2025-06-26 | $4.54 | $6.05 | 367,000 | — | — |
| 2025-06-25 | $4.49 | $5.98 | 411,100 | — | — |
| 2025-06-24 | $4.59 | $6.11 | 238,800 | — | — |
| 2025-06-23 | $4.68 | $6.23 | 375,300 | — | — |
| 2025-06-20 | $4.70 | $6.26 | 738,700 | — | — |
| 2025-06-18 | $4.74 | $6.31 | 487,600 | — | — |
| 2025-06-17 | $4.52 | $6.02 | 1,506,100 | — | — |
| 2025-06-16 | $4.37 | $5.82 | 2,107,100 | — | — |
| 2025-06-13 | $3.41 | $4.54 | 498,000 | — | — |
| 2025-06-12 | $3.58 | $4.77 | 290,500 | — | — |
| 2025-06-11 | $3.56 | $4.74 | 356,100 | — | — |
| 2025-06-10 | $3.51 | $4.68 | 180,900 | — | — |
| 2025-06-09 | $3.40 | $4.53 | 178,500 | — | — |
| 2025-06-06 | $3.29 | $4.38 | 129,000 | — | — |
| 2025-06-05 | $3.25 | $4.33 | 164,200 | — | — |
| 2025-06-04 | $3.31 | $4.41 | 232,900 | — | — |
| 2025-06-03 | $3.42 | $4.56 | 214,200 | — | — |
| 2025-06-02 | $3.25 | $4.33 | 284,800 | — | — |
| 2025-05-30 | $3.29 | $4.38 | 212,800 | — | — |
| 2025-05-29 | $3.33 | $4.44 | 229,200 | — | — |
| 2025-05-28 | $3.29 | $4.38 | 238,600 | — | — |
| 2025-05-27 | $3.30 | $4.40 | 301,000 | — | — |
| 2025-05-23 | $3.08 | $4.10 | 259,800 | — | — |
| 2025-05-22 | $3.10 | $4.13 | 498,100 | — | — |
| 2025-05-21 | $3.10 | $4.12 | 300,100 | — | — |
| 2025-05-20 | $3.48 | $4.64 | 949,000 | — | — |
| 2025-05-19 | $3.45 | $4.60 | 604,900 | — | — |
| 2025-05-16 | $3.46 | $4.61 | 700,300 | — | — |
| 2025-05-15 | $3.27 | $4.36 | 147,100 | — | — |
| 2025-05-14 | $3.24 | $4.32 | 361,500 | — | — |
| 2025-05-13 | $3.15 | $4.20 | 257,600 | — | — |
| 2025-05-12 | $3.25 | $4.33 | 334,600 | — | — |
| 2025-05-09 | $3.15 | $4.20 | 178,200 | — | — |
| 2025-05-08 | $3.09 | $4.12 | 400,400 | — | — |
| 2025-05-07 | $2.92 | $3.89 | 335,100 | — | — |
| 2025-05-06 | $2.88 | $3.84 | 193,700 | — | — |
| 2025-05-05 | $2.87 | $3.82 | 343,500 | — | — |
| 2025-05-02 | $3.07 | $4.09 | 591,700 | — | — |
| 2025-05-01 | $2.76 | $3.68 | 380,200 | — | — |
| 2025-04-30 | $2.62 | $3.49 | 473,300 | — | — |
| 2025-04-29 | $2.62 | $3.49 | 124,800 | — | — |
| 2025-04-28 | $2.66 | $3.54 | 223,800 | — | — |
| 2025-04-25 | $2.64 | $3.52 | 115,100 | — | — |
| 2025-04-24 | $2.70 | $3.60 | 164,800 | — | — |
| 2025-04-23 | $2.68 | $3.57 | 320,900 | — | — |
| 2025-04-22 | $2.62 | $3.49 | 313,600 | — | — |
| 2025-04-21 | $2.60 | $3.45 | 324,500 | — | — |
| 2025-04-17 | $2.61 | $3.46 | 294,800 | — | — |
| 2025-04-16 | $2.63 | $3.49 | 365,100 | — | — |
| 2025-04-15 | $2.57 | $3.41 | 528,200 | — | — |
| 2025-04-14 | $2.68 | $3.56 | 293,100 | — | — |
| 2025-04-11 | $2.51 | $3.33 | 453,200 | — | — |
| 2025-04-10 | $2.73 | $3.62 | 956,300 | — | — |
| 2025-04-09 | $2.98 | $3.95 | 1,174,400 | — | — |
| 2025-04-08 | $2.80 | $3.72 | 525,000 | — | — |
| 2025-04-07 | $2.94 | $3.90 | 1,027,700 | — | — |
| 2025-04-04 | $3.16 | $4.19 | 534,700 | — | — |
| 2025-04-03 | $3.20 | $4.25 | 345,700 | — | — |
| 2025-04-02 | $3.46 | $4.59 | 281,500 | — | — |
| 2025-04-01 | $3.51 | $4.66 | 617,200 | — | — |
| 2025-03-31 | $3.44 | $4.57 | 288,600 | — | — |
| 2025-03-28 | $3.49 | $4.63 | 147,400 | — | — |
| 2025-03-27 | $3.55 | $4.71 | 128,500 | — | — |
| 2025-03-26 | $3.55 | $4.71 | 248,900 | — | — |
| 2025-03-25 | $3.49 | $4.63 | 225,000 | — | — |
| 2025-03-24 | $3.64 | $4.83 | 276,900 | — | — |
| 2025-03-21 | $3.44 | $4.57 | 1,496,500 | — | — |
| 2025-03-20 | $3.52 | $4.67 | 152,700 | — | — |
| 2025-03-19 | $3.59 | $4.76 | 364,800 | — | — |
| 2025-03-18 | $3.42 | $4.54 | 423,300 | — | — |
| 2025-03-17 | $3.59 | $4.76 | 221,700 | — | — |
| 2025-03-14 | $3.49 | $4.63 | 181,300 | — | — |
| 2025-03-13 | $3.39 | $4.50 | 254,800 | — | — |
| 2025-03-12 | $3.47 | $4.60 | 539,000 | — | — |
| 2025-03-11 | $3.44 | $4.57 | 443,500 | — | — |
| 2025-03-10 | $3.59 | $4.76 | 228,300 | — | — |
| 2025-03-07 | $3.80 | $5.04 | 234,200 | — | — |
| 2025-03-06 | $3.92 | $5.20 | 153,600 | — | — |
| 2025-03-05 | $3.89 | $5.16 | 373,800 | — | — |
| 2025-03-04 | $3.94 | $5.23 | 230,800 | — | — |
| 2025-03-03 | $3.93 | $5.22 | 337,500 | — | — |
| 2025-02-28 | $3.94 | $5.23 | 226,100 | — | — |
| 2025-02-27 | $3.89 | $5.16 | 124,800 | — | — |
| 2025-02-26 | $3.87 | $5.14 | 308,000 | — | — |
| 2025-02-25 | $3.87 | $5.14 | 288,000 | — | — |
| 2025-02-24 | $3.87 | $5.14 | 273,300 | — | — |
| 2025-02-21 | $3.81 | $5.06 | 334,800 | — | — |
| 2025-02-20 | $3.97 | $5.27 | 152,000 | — | — |
| 2025-02-19 | $3.87 | $5.14 | 227,100 | — | — |
| 2025-02-18 | $3.97 | $5.27 | 137,000 | — | — |
| 2025-02-14 | $4.01 | $5.32 | 102,600 | — | — |
| 2025-02-13 | $4.05 | $5.37 | 158,200 | — | — |
| 2025-02-12 | $3.98 | $5.28 | 147,900 | — | — |
| 2025-02-11 | $4.04 | $5.36 | 165,600 | — | — |
| 2025-02-10 | $3.91 | $5.19 | 112,500 | — | — |
| 2025-02-07 | $3.92 | $5.20 | 158,600 | — | — |
| 2025-02-06 | $3.90 | $5.18 | 85,700 | — | — |
| 2025-02-05 | $3.93 | $5.22 | 124,300 | — | — |
| 2025-02-04 | $3.86 | $5.12 | 171,100 | — | — |
| 2025-02-03 | $3.83 | $5.08 | 1,493,600 | — | — |
| 2025-01-31 | $3.97 | $5.27 | 237,900 | — | — |
| 2025-01-30 | $4.03 | $5.35 | 206,000 | — | — |
| 2025-01-29 | $3.97 | $5.27 | 231,000 | — | — |
| 2025-01-28 | $3.95 | $5.24 | 175,200 | — | — |
| 2025-01-27 | $3.92 | $5.20 | 192,600 | — | — |
| 2025-01-24 | $3.88 | $5.14 | 274,900 | — | — |
| 2025-01-23 | $3.72 | $4.92 | 167,800 | — | — |
| 2025-01-22 | $3.66 | $4.84 | 128,600 | — | — |
| 2025-01-21 | $3.73 | $4.94 | 460,400 | — | — |
| 2025-01-17 | $3.58 | $4.74 | 125,900 | — | — |
| 2025-01-16 | $3.58 | $4.74 | 88,000 | — | — |
| 2025-01-15 | $3.58 | $4.74 | 197,300 | — | — |
| 2025-01-14 | $3.58 | $4.74 | 158,000 | — | — |
| 2025-01-13 | $3.54 | $4.69 | 228,600 | — | — |
| 2025-01-10 | $3.52 | $4.66 | 768,500 | — | — |
| 2025-01-08 | $3.50 | $4.63 | 348,700 | — | — |
| 2025-01-07 | $3.52 | $4.66 | 348,700 | — | — |
| 2025-01-06 | $3.54 | $4.69 | 267,200 | — | — |
| 2025-01-03 | $3.68 | $4.87 | 227,000 | — | — |
| 2025-01-02 | $3.62 | $4.79 | 208,500 | — | — |