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
- 2015-12-30 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 | $7.50 | $7.50 | 66,700 | — | — |
| 2025-12-30 | $7.00 | $7.00 | 29,400 | — | — |
| 2025-12-29 | $6.63 | $6.63 | 31,900 | — | — |
| 2025-12-26 | $6.37 | $6.37 | 71,800 | — | — |
| 2025-12-24 | $5.82 | $5.82 | 15,700 | — | — |
| 2025-12-23 | $5.41 | $5.41 | 24,400 | — | — |
| 2025-12-22 | $5.56 | $5.56 | 8,500 | — | — |
| 2025-12-19 | $5.41 | $5.41 | 118,500 | — | — |
| 2025-12-18 | $5.19 | $5.19 | 31,300 | — | — |
| 2025-12-17 | $4.76 | $4.76 | 44,200 | — | — |
| 2025-12-16 | $5.10 | $5.10 | 12,800 | — | — |
| 2025-12-15 | $5.02 | $5.02 | 23,500 | — | — |
| 2025-12-12 | $5.22 | $5.22 | 24,700 | — | — |
| 2025-12-11 | $5.20 | $5.20 | 12,500 | — | — |
| 2025-12-10 | $5.09 | $5.09 | 29,100 | — | — |
| 2025-12-09 | $5.15 | $5.15 | 24,800 | — | — |
| 2025-12-08 | $4.94 | $4.94 | 22,300 | — | — |
| 2025-12-05 | $5.24 | $5.24 | 27,000 | — | — |
| 2025-12-04 | $5.58 | $5.58 | 24,000 | — | — |
| 2025-12-03 | $5.34 | $5.34 | 39,900 | — | — |
| 2025-12-02 | $5.52 | $5.52 | 31,400 | — | — |
| 2025-12-01 | $5.76 | $5.76 | 47,300 | — | — |
| 2025-11-28 | $6.14 | $6.14 | 17,500 | — | — |
| 2025-11-26 | $6.04 | $6.04 | 37,400 | — | — |
| 2025-11-25 | $6.15 | $6.15 | 21,000 | — | — |
| 2025-11-24 | $6.12 | $6.12 | 74,300 | — | — |
| 2025-11-21 | $6.04 | $6.04 | 67,300 | — | — |
| 2025-11-20 | $6.07 | $6.07 | 54,700 | — | — |
| 2025-11-19 | $6.00 | $6.00 | 72,200 | — | — |
| 2025-11-18 | $6.33 | $6.33 | 69,700 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 214,200 | — | — |
| 2025-11-14 | $7.40 | $7.40 | 209,300 | — | — |
| 2025-11-13 | $7.85 | $7.85 | 146,800 | — | — |
| 2025-11-12 | $8.48 | $8.48 | 279,200 | — | — |
| 2025-11-11 | $7.53 | $7.53 | 166,300 | — | — |
| 2025-11-10 | $6.80 | $6.80 | 117,600 | — | — |
| 2025-11-07 | $6.24 | $6.24 | 79,900 | — | — |
| 2025-11-06 | $6.50 | $6.50 | 64,400 | — | — |
| 2025-11-05 | $6.66 | $6.66 | 65,700 | — | — |
| 2025-11-04 | $6.13 | $6.13 | 38,800 | — | — |
| 2025-11-03 | $6.12 | $6.12 | 52,500 | — | — |
| 2025-10-31 | $6.01 | $6.01 | 35,700 | — | — |
| 2025-10-30 | $5.93 | $5.93 | 58,900 | — | — |
| 2025-10-29 | $5.91 | $5.91 | 104,900 | — | — |
| 2025-10-28 | $6.22 | $6.22 | 135,200 | — | — |
| 2025-10-27 | $6.50 | $6.50 | 69,600 | — | — |
| 2025-10-24 | $6.63 | $6.63 | 65,200 | — | — |
| 2025-10-23 | $6.42 | $6.42 | 86,900 | — | — |
| 2025-10-22 | $6.42 | $6.42 | 161,400 | — | — |
| 2025-10-21 | $6.63 | $6.63 | 352,500 | — | — |
| 2025-10-20 | $5.89 | $5.89 | 131,100 | — | — |
| 2025-10-17 | $5.30 | $5.30 | 115,400 | — | — |
| 2025-10-16 | $4.63 | $4.63 | 38,300 | — | — |
| 2025-10-15 | $4.30 | $4.30 | 88,200 | — | — |
| 2025-10-14 | $4.08 | $4.08 | 18,800 | — | — |
| 2025-10-13 | $3.90 | $3.90 | 16,600 | — | — |
| 2025-10-10 | $3.89 | $3.89 | 45,700 | — | — |
| 2025-10-09 | $3.80 | $3.80 | 11,000 | — | — |
| 2025-10-08 | $3.68 | $3.68 | 21,400 | — | — |
| 2025-10-07 | $3.68 | $3.68 | 33,600 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 87,100 | — | — |
| 2025-10-03 | $3.35 | $3.35 | 22,700 | — | — |
| 2025-10-02 | $3.34 | $3.34 | 13,900 | — | — |
| 2025-10-01 | $3.29 | $3.29 | 11,800 | — | — |
| 2025-09-30 | $3.32 | $3.32 | 12,900 | — | — |
| 2025-09-29 | $3.23 | $3.23 | 7,200 | — | — |
| 2025-09-26 | $3.33 | $3.33 | 23,000 | — | — |
| 2025-09-25 | $3.26 | $3.26 | 6,500 | — | — |
| 2025-09-24 | $3.28 | $3.28 | 33,700 | — | — |
| 2025-09-23 | $3.01 | $3.01 | 24,400 | — | — |
| 2025-09-22 | $3.27 | $3.27 | 32,700 | — | — |
| 2025-09-19 | $3.41 | $3.41 | 138,700 | — | — |
| 2025-09-18 | $3.37 | $3.37 | 30,800 | — | — |
| 2025-09-17 | $3.31 | $3.31 | 40,000 | — | — |
| 2025-09-16 | $3.44 | $3.44 | 117,700 | — | — |
| 2025-09-15 | $3.09 | $3.09 | 26,600 | — | — |
| 2025-09-12 | $3.08 | $3.08 | 72,600 | — | — |
| 2025-09-11 | $3.18 | $3.18 | 83,300 | — | — |
| 2025-09-10 | $3.00 | $3.00 | 46,400 | — | — |
| 2025-09-09 | $2.67 | $2.67 | 24,100 | — | — |
| 2025-09-08 | $2.49 | $2.49 | 36,700 | — | — |
| 2025-09-05 | $2.48 | $2.48 | 12,700 | — | — |
| 2025-09-04 | $2.47 | $2.47 | 16,900 | — | — |
| 2025-09-03 | $2.56 | $2.56 | 16,000 | — | — |
| 2025-09-02 | $2.60 | $2.60 | 16,700 | — | — |
| 2025-08-29 | $2.53 | $2.53 | 15,200 | — | — |
| 2025-08-28 | $2.51 | $2.51 | 40,000 | — | — |
| 2025-08-27 | $2.48 | $2.48 | 13,000 | — | — |
| 2025-08-26 | $2.51 | $2.51 | 14,500 | — | — |
| 2025-08-25 | $2.49 | $2.49 | 13,100 | — | — |
| 2025-08-22 | $2.59 | $2.59 | 23,200 | — | — |
| 2025-08-21 | $2.48 | $2.48 | 12,700 | — | — |
| 2025-08-20 | $2.50 | $2.50 | 64,400 | — | — |
| 2025-08-19 | $2.60 | $2.60 | 89,000 | — | — |
| 2025-08-18 | $2.67 | $2.67 | 59,900 | — | — |
| 2025-08-15 | $2.40 | $2.40 | 6,600 | — | — |
| 2025-08-14 | $2.40 | $2.40 | 13,700 | — | — |
| 2025-08-13 | $2.45 | $2.45 | 15,900 | — | — |
| 2025-08-12 | $2.51 | $2.51 | 39,500 | — | — |
| 2025-08-11 | $2.61 | $2.61 | 18,300 | — | — |
| 2025-08-08 | $2.57 | $2.57 | 27,000 | — | — |
| 2025-08-07 | $2.63 | $2.63 | 30,900 | — | — |
| 2025-08-06 | $2.65 | $2.65 | 17,700 | — | — |
| 2025-08-05 | $2.61 | $2.61 | 57,300 | — | — |
| 2025-08-04 | $2.77 | $2.77 | 10,800 | — | — |
| 2025-08-01 | $2.56 | $2.56 | 15,400 | — | — |
| 2025-07-31 | $2.52 | $2.52 | 39,100 | — | — |
| 2025-07-30 | $2.70 | $2.70 | 32,800 | — | — |
| 2025-07-29 | $2.73 | $2.73 | 131,600 | — | — |
| 2025-07-28 | $2.79 | $2.79 | 30,000 | — | — |
| 2025-07-25 | $2.89 | $2.89 | 80,700 | — | — |
| 2025-07-24 | $2.96 | $2.96 | 32,700 | — | — |
| 2025-07-23 | $3.01 | $3.01 | 45,900 | — | — |
| 2025-07-22 | $2.84 | $2.84 | 71,400 | — | — |
| 2025-07-21 | $3.03 | $3.03 | 87,600 | — | — |
| 2025-07-18 | $2.86 | $2.86 | 24,600 | — | — |
| 2025-07-17 | $2.83 | $2.83 | 41,600 | — | — |
| 2025-07-16 | $2.83 | $2.83 | 19,900 | — | — |
| 2025-07-15 | $2.78 | $2.78 | 48,300 | — | — |
| 2025-07-14 | $2.84 | $2.84 | 29,000 | — | — |
| 2025-07-11 | $2.86 | $2.86 | 85,200 | — | — |
| 2025-07-10 | $2.89 | $2.89 | 33,400 | — | — |
| 2025-07-09 | $2.97 | $2.97 | 29,800 | — | — |
| 2025-07-08 | $2.91 | $2.91 | 30,400 | — | — |
| 2025-07-07 | $3.03 | $3.03 | 63,200 | — | — |
| 2025-07-03 | $2.85 | $2.85 | 55,800 | — | — |
| 2025-07-02 | $3.04 | $3.04 | 43,200 | — | — |
| 2025-07-01 | $3.04 | $3.04 | 23,200 | — | — |
| 2025-06-30 | $3.02 | $3.02 | 88,200 | — | — |
| 2025-06-27 | $3.20 | $3.20 | 72,100 | — | — |
| 2025-06-26 | $3.37 | $3.37 | 56,800 | — | — |
| 2025-06-25 | $3.34 | $3.34 | 69,500 | — | — |
| 2025-06-24 | $3.45 | $3.45 | 140,100 | — | — |
| 2025-06-23 | $3.66 | $3.66 | 313,300 | — | — |
| 2025-06-20 | $4.24 | $4.24 | 314,400 | — | — |
| 2025-06-18 | $3.16 | $3.16 | 1,462,400 | — | — |
| 2025-06-17 | $3.20 | $3.20 | 103,600 | — | — |
| 2025-06-16 | $2.73 | $2.73 | 42,800 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 17,600 | — | — |
| 2025-06-12 | $2.70 | $2.70 | 53,100 | — | — |
| 2025-06-11 | $2.64 | $2.64 | 47,900 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 17,700 | — | — |
| 2025-06-09 | $2.78 | $2.78 | 76,700 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 49,500 | — | — |
| 2025-06-05 | $2.97 | $2.97 | 30,200 | — | — |
| 2025-06-04 | $2.93 | $2.93 | 40,500 | — | — |
| 2025-06-03 | $3.07 | $3.07 | 18,100 | — | — |
| 2025-06-02 | $3.19 | $3.19 | 32,700 | — | — |
| 2025-05-30 | $3.32 | $3.32 | 14,300 | — | — |
| 2025-05-29 | $3.26 | $3.26 | 5,200 | — | — |
| 2025-05-28 | $3.33 | $3.33 | 38,000 | — | — |
| 2025-05-27 | $3.25 | $3.25 | 38,200 | — | — |
| 2025-05-23 | $3.37 | $3.37 | 17,100 | — | — |
| 2025-05-22 | $3.44 | $3.44 | 75,200 | — | — |
| 2025-05-21 | $3.07 | $3.07 | 26,800 | — | — |
| 2025-05-20 | $2.94 | $2.94 | 67,500 | — | — |
| 2025-05-19 | $2.80 | $2.80 | 16,800 | — | — |
| 2025-05-16 | $2.79 | $2.79 | 52,700 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 35,400 | — | — |
| 2025-05-14 | $2.60 | $2.60 | 18,700 | — | — |
| 2025-05-13 | $2.77 | $2.77 | 49,600 | — | — |
| 2025-05-12 | $2.81 | $2.81 | 64,500 | — | — |
| 2025-05-09 | $2.87 | $2.87 | 63,500 | — | — |
| 2025-05-08 | $2.84 | $2.84 | 22,800 | — | — |
| 2025-05-07 | $2.83 | $2.83 | 26,700 | — | — |
| 2025-05-06 | $2.89 | $2.89 | 141,200 | — | — |
| 2025-05-05 | $2.92 | $2.92 | 15,000 | — | — |
| 2025-05-02 | $3.03 | $3.03 | 13,200 | — | — |
| 2025-05-01 | $3.10 | $3.10 | 43,100 | — | — |
| 2025-04-30 | $3.08 | $3.08 | 61,600 | — | — |
| 2025-04-29 | $3.12 | $3.12 | 19,900 | — | — |
| 2025-04-28 | $3.22 | $3.22 | 24,200 | — | — |
| 2025-04-25 | $3.44 | $3.44 | 88,100 | — | — |
| 2025-04-24 | $3.39 | $3.39 | 170,100 | — | — |
| 2025-04-23 | $2.95 | $2.95 | 28,000 | — | — |
| 2025-04-22 | $2.92 | $2.92 | 82,100 | — | — |
| 2025-04-21 | $2.88 | $2.88 | 7,800 | — | — |
| 2025-04-17 | $2.84 | $2.84 | 8,000 | — | — |
| 2025-04-16 | $2.83 | $2.83 | 19,900 | — | — |
| 2025-04-15 | $2.94 | $2.94 | 25,500 | — | — |
| 2025-04-14 | $2.85 | $2.85 | 16,500 | — | — |
| 2025-04-11 | $2.78 | $2.78 | 38,200 | — | — |
| 2025-04-10 | $2.90 | $2.90 | 12,100 | — | — |
| 2025-04-09 | $2.95 | $2.95 | 26,300 | — | — |
| 2025-04-08 | $2.75 | $2.75 | 29,200 | — | — |
| 2025-04-07 | $2.84 | $2.84 | 38,200 | — | — |
| 2025-04-04 | $2.77 | $2.77 | 65,200 | — | — |
| 2025-04-03 | $2.92 | $2.92 | 91,000 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 65,100 | — | — |
| 2025-04-01 | $3.00 | $3.00 | 79,300 | — | — |
| 2025-03-31 | $3.06 | $3.06 | 68,600 | — | — |
| 2025-03-28 | $3.21 | $3.21 | 36,700 | — | — |
| 2025-03-27 | $3.22 | $3.22 | 18,700 | — | — |
| 2025-03-26 | $3.18 | $3.18 | 51,700 | — | — |
| 2025-03-25 | $3.04 | $3.04 | 93,100 | — | — |
| 2025-03-24 | $3.33 | $3.33 | 34,000 | — | — |
| 2025-03-21 | $3.40 | $3.40 | 32,400 | — | — |
| 2025-03-20 | $3.30 | $3.30 | 47,100 | — | — |
| 2025-03-19 | $3.50 | $3.50 | 84,500 | — | — |
| 2025-03-18 | $3.62 | $3.62 | 20,300 | — | — |
| 2025-03-17 | $3.70 | $3.70 | 119,400 | — | — |
| 2025-03-14 | $3.74 | $3.74 | 62,900 | — | — |
| 2025-03-13 | $3.87 | $3.87 | 128,300 | — | — |
| 2025-03-12 | $3.79 | $3.79 | 166,400 | — | — |
| 2025-03-11 | $4.09 | $4.09 | 413,000 | — | — |
| 2025-03-10 | $4.17 | $4.17 | 217,000 | — | — |
| 2025-03-07 | $3.90 | $3.90 | 83,400 | — | — |
| 2025-03-06 | $3.64 | $3.64 | 130,400 | — | — |
| 2025-03-05 | $3.62 | $3.62 | 224,000 | — | — |
| 2025-03-04 | $3.19 | $3.19 | 105,500 | — | — |
| 2025-03-03 | $2.78 | $2.78 | 175,500 | — | — |
| 2025-02-28 | $2.80 | $2.80 | 179,400 | — | — |
| 2025-02-27 | $2.57 | $2.57 | 45,300 | — | — |
| 2025-02-26 | $2.58 | $2.58 | 22,600 | — | — |
| 2025-02-25 | $2.52 | $2.52 | 47,900 | — | — |
| 2025-02-24 | $2.63 | $2.63 | 22,300 | — | — |
| 2025-02-21 | $2.65 | $2.65 | 51,700 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 48,200 | — | — |
| 2025-02-19 | $2.76 | $2.76 | 97,000 | — | — |
| 2025-02-18 | $2.70 | $2.70 | 107,500 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 73,900 | — | — |
| 2025-02-13 | $2.38 | $2.38 | 120,900 | — | — |
| 2025-02-12 | $2.51 | $2.51 | 227,600 | — | — |
| 2025-02-11 | $2.37 | $2.37 | 375,400 | — | — |
| 2025-02-10 | $2.07 | $2.07 | 41,900 | — | — |
| 2025-02-07 | $2.01 | $2.01 | 35,400 | — | — |
| 2025-02-06 | $2.05 | $2.05 | 16,500 | — | — |
| 2025-02-05 | $2.16 | $2.16 | 20,800 | — | — |
| 2025-02-04 | $2.13 | $2.13 | 39,800 | — | — |
| 2025-02-03 | $2.13 | $2.13 | 52,500 | — | — |
| 2025-01-31 | $2.07 | $2.07 | 367,400 | — | — |
| 2025-01-30 | $2.01 | $2.01 | 6,200 | — | — |
| 2025-01-29 | $2.02 | $2.02 | 15,600 | — | — |
| 2025-01-28 | $2.03 | $2.03 | 23,600 | — | — |
| 2025-01-27 | $2.03 | $2.03 | 20,300 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 12,300 | — | — |
| 2025-01-23 | $2.01 | $2.01 | 16,500 | — | — |
| 2025-01-22 | $1.96 | $1.96 | 119,100 | — | — |
| 2025-01-21 | $2.12 | $2.12 | 99,000 | — | — |
| 2025-01-17 | $2.08 | $2.08 | 28,100 | — | — |
| 2025-01-16 | $2.10 | $2.10 | 27,300 | — | — |
| 2025-01-15 | $2.20 | $2.20 | 34,700 | — | — |
| 2025-01-14 | $2.15 | $2.15 | 79,600 | — | — |
| 2025-01-13 | $2.08 | $2.08 | 37,400 | — | — |
| 2025-01-10 | $2.21 | $2.21 | 8,200 | — | — |
| 2025-01-08 | $2.23 | $2.23 | 16,400 | — | — |
| 2025-01-07 | $2.22 | $2.22 | 11,900 | — | — |
| 2025-01-06 | $2.29 | $2.29 | 48,300 | — | — |
| 2025-01-03 | $2.37 | $2.37 | 16,100 | — | — |
| 2025-01-02 | $2.33 | $2.33 | 23,400 | — | — |