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
- 2021-07-30 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 | $6.58 | $6.58 | 1,168,400 | — | — |
| 2025-12-30 | $6.73 | $6.73 | 1,433,800 | — | — |
| 2025-12-29 | $6.66 | $6.66 | 1,103,300 | — | — |
| 2025-12-26 | $6.73 | $6.73 | 1,300,700 | — | — |
| 2025-12-24 | $6.81 | $6.81 | 1,464,800 | — | — |
| 2025-12-23 | $6.39 | $6.39 | 2,486,700 | — | — |
| 2025-12-22 | $5.91 | $5.91 | 1,474,900 | — | — |
| 2025-12-19 | $5.65 | $5.65 | 6,182,100 | — | — |
| 2025-12-18 | $5.67 | $5.67 | 1,146,000 | — | — |
| 2025-12-17 | $5.50 | $5.50 | 1,229,000 | — | — |
| 2025-12-16 | $5.74 | $5.74 | 766,000 | — | — |
| 2025-12-15 | $5.78 | $5.78 | 1,243,700 | — | — |
| 2025-12-12 | $6.08 | $6.08 | 550,800 | — | — |
| 2025-12-11 | $6.20 | $6.20 | 822,600 | — | — |
| 2025-12-10 | $6.16 | $6.16 | 994,000 | — | — |
| 2025-12-09 | $6.24 | $6.24 | 663,000 | — | — |
| 2025-12-08 | $6.52 | $6.52 | 799,500 | — | — |
| 2025-12-05 | $6.40 | $6.40 | 742,100 | — | — |
| 2025-12-04 | $6.69 | $6.69 | 589,600 | — | — |
| 2025-12-03 | $6.74 | $6.74 | 585,500 | — | — |
| 2025-12-02 | $6.69 | $6.69 | 836,900 | — | — |
| 2025-12-01 | $7.09 | $7.09 | 848,000 | — | — |
| 2025-11-28 | $7.66 | $7.66 | 682,700 | — | — |
| 2025-11-26 | $7.51 | $7.51 | 496,500 | — | — |
| 2025-11-25 | $7.44 | $7.44 | 493,400 | — | — |
| 2025-11-24 | $7.49 | $7.49 | 1,205,100 | — | — |
| 2025-11-21 | $7.30 | $7.30 | 1,044,100 | — | — |
| 2025-11-20 | $6.99 | $6.99 | 941,100 | — | — |
| 2025-11-19 | $7.17 | $7.17 | 777,700 | — | — |
| 2025-11-18 | $7.15 | $7.15 | 1,267,300 | — | — |
| 2025-11-17 | $6.92 | $6.92 | 1,087,300 | — | — |
| 2025-11-14 | $6.35 | $6.35 | 1,305,800 | — | — |
| 2025-11-13 | $6.45 | $6.45 | 3,303,100 | — | — |
| 2025-11-12 | $6.62 | $6.62 | 810,800 | — | — |
| 2025-11-11 | $6.74 | $6.74 | 1,385,000 | — | — |
| 2025-11-10 | $6.91 | $6.91 | 1,499,000 | — | — |
| 2025-11-07 | $6.89 | $6.89 | 2,032,100 | — | — |
| 2025-11-06 | $6.62 | $6.62 | 1,187,100 | — | — |
| 2025-11-05 | $6.41 | $6.41 | 684,500 | — | — |
| 2025-11-04 | $6.38 | $6.38 | 1,028,300 | — | — |
| 2025-11-03 | $6.56 | $6.56 | 1,223,900 | — | — |
| 2025-10-31 | $6.87 | $6.87 | 1,738,300 | — | — |
| 2025-10-30 | $6.41 | $6.41 | 965,200 | — | — |
| 2025-10-29 | $6.25 | $6.25 | 751,700 | — | — |
| 2025-10-28 | $6.49 | $6.49 | 939,000 | — | — |
| 2025-10-27 | $6.30 | $6.30 | 1,112,200 | — | — |
| 2025-10-24 | $6.04 | $6.04 | 1,079,800 | — | — |
| 2025-10-23 | $5.63 | $5.63 | 875,300 | — | — |
| 2025-10-22 | $5.35 | $5.35 | 1,433,500 | — | — |
| 2025-10-21 | $5.85 | $5.85 | 1,084,200 | — | — |
| 2025-10-20 | $5.61 | $5.61 | 1,000,900 | — | — |
| 2025-10-17 | $5.58 | $5.58 | 1,276,600 | — | — |
| 2025-10-16 | $5.54 | $5.54 | 1,649,500 | — | — |
| 2025-10-15 | $6.16 | $6.16 | 1,621,600 | — | — |
| 2025-10-14 | $5.96 | $5.96 | 1,129,600 | — | — |
| 2025-10-13 | $6.14 | $6.14 | 1,793,100 | — | — |
| 2025-10-10 | $6.13 | $6.13 | 1,853,100 | — | — |
| 2025-10-09 | $6.24 | $6.24 | 1,550,600 | — | — |
| 2025-10-08 | $6.50 | $6.50 | 2,299,600 | — | — |
| 2025-10-07 | $6.11 | $6.11 | 1,757,400 | — | — |
| 2025-10-06 | $6.28 | $6.28 | 2,272,600 | — | — |
| 2025-10-03 | $6.05 | $6.05 | 3,545,400 | — | — |
| 2025-10-02 | $6.53 | $6.53 | 2,936,000 | — | — |
| 2025-10-01 | $6.36 | $6.36 | 3,701,800 | — | — |
| 2025-09-30 | $7.00 | $7.00 | 3,609,000 | — | — |
| 2025-09-29 | $6.75 | $6.75 | 6,085,200 | — | — |
| 2025-09-26 | $8.08 | $8.08 | 6,008,900 | — | — |
| 2025-09-25 | $8.00 | $8.00 | 21,027,000 | — | — |
| 2025-09-24 | $9.23 | $9.23 | 7,945,500 | — | — |
| 2025-09-23 | $8.59 | $8.59 | 1,951,300 | — | — |
| 2025-09-22 | $8.73 | $8.73 | 1,418,000 | — | — |
| 2025-09-19 | $9.26 | $9.26 | 578,100 | — | — |
| 2025-09-18 | $9.01 | $9.01 | 529,800 | — | — |
| 2025-09-17 | $8.07 | $8.07 | 510,000 | — | — |
| 2025-09-16 | $8.31 | $8.31 | 596,300 | — | — |
| 2025-09-15 | $7.86 | $7.86 | 704,300 | — | — |
| 2025-09-12 | $8.49 | $8.49 | 858,600 | — | — |
| 2025-09-11 | $8.21 | $8.21 | 930,900 | — | — |
| 2025-09-10 | $8.14 | $8.14 | 3,329,700 | — | — |
| 2025-09-09 | $7.05 | $7.05 | 1,667,500 | — | — |
| 2025-09-08 | $5.95 | $5.95 | 837,400 | — | — |
| 2025-09-05 | $5.51 | $5.51 | 594,000 | — | — |
| 2025-09-04 | $5.46 | $5.46 | 451,800 | — | — |
| 2025-09-03 | $5.37 | $5.37 | 850,700 | — | — |
| 2025-09-02 | $5.99 | $5.99 | 879,500 | — | — |
| 2025-08-29 | $5.75 | $5.75 | 376,300 | — | — |
| 2025-08-28 | $5.60 | $5.60 | 639,300 | — | — |
| 2025-08-27 | $5.19 | $5.19 | 841,000 | — | — |
| 2025-08-26 | $5.92 | $5.92 | 647,100 | — | — |
| 2025-08-25 | $5.95 | $5.95 | 2,620,400 | — | — |
| 2025-08-22 | $4.89 | $4.89 | 1,268,800 | — | — |
| 2025-08-21 | $4.63 | $4.63 | 6,459,700 | — | — |
| 2025-08-20 | $3.43 | $3.43 | 165,700 | — | — |
| 2025-08-19 | $3.35 | $3.35 | 258,900 | — | — |
| 2025-08-18 | $3.50 | $3.50 | 606,400 | — | — |
| 2025-08-15 | $3.76 | $3.76 | 843,600 | — | — |
| 2025-08-14 | $3.04 | $3.04 | 596,200 | — | — |
| 2025-08-13 | $3.22 | $3.22 | 213,000 | — | — |
| 2025-08-12 | $3.25 | $3.25 | 447,100 | — | — |
| 2025-08-11 | $3.21 | $3.21 | 298,100 | — | — |
| 2025-08-08 | $3.25 | $3.25 | 347,200 | — | — |
| 2025-08-07 | $3.51 | $3.51 | 199,100 | — | — |
| 2025-08-06 | $3.52 | $3.52 | 130,000 | — | — |
| 2025-08-05 | $3.57 | $3.57 | 228,900 | — | — |
| 2025-08-04 | $3.43 | $3.43 | 267,000 | — | — |
| 2025-08-01 | $3.37 | $3.37 | 271,400 | — | — |
| 2025-07-31 | $3.44 | $3.44 | 260,200 | — | — |
| 2025-07-30 | $3.63 | $3.63 | 232,600 | — | — |
| 2025-07-29 | $3.68 | $3.68 | 520,800 | — | — |
| 2025-07-28 | $3.91 | $3.91 | 405,600 | — | — |
| 2025-07-25 | $4.06 | $4.06 | 211,800 | — | — |
| 2025-07-24 | $4.00 | $4.00 | 393,000 | — | — |
| 2025-07-23 | $4.10 | $4.10 | 979,100 | — | — |
| 2025-07-22 | $4.22 | $4.22 | 360,400 | — | — |
| 2025-07-21 | $4.24 | $4.24 | 477,600 | — | — |
| 2025-07-18 | $4.13 | $4.13 | 317,200 | — | — |
| 2025-07-17 | $4.30 | $4.30 | 686,500 | — | — |
| 2025-07-16 | $3.96 | $3.96 | 634,800 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 572,600 | — | — |
| 2025-07-14 | $4.17 | $4.17 | 1,056,000 | — | — |
| 2025-07-11 | $4.42 | $4.42 | 806,400 | — | — |
| 2025-07-10 | $4.33 | $4.33 | 904,800 | — | — |
| 2025-07-09 | $4.45 | $4.45 | 1,989,900 | — | — |
| 2025-07-08 | $4.00 | $4.00 | 752,300 | — | — |
| 2025-07-07 | $4.05 | $4.05 | 2,075,700 | — | — |
| 2025-07-03 | $3.45 | $3.45 | 908,500 | — | — |
| 2025-07-02 | $3.59 | $3.59 | 708,100 | — | — |
| 2025-07-01 | $3.44 | $3.44 | 827,400 | — | — |
| 2025-06-30 | $3.37 | $3.37 | 1,029,900 | — | — |
| 2025-06-27 | $3.53 | $3.53 | 2,758,500 | — | — |
| 2025-06-26 | $3.19 | $3.19 | 1,252,000 | — | — |
| 2025-06-25 | $3.02 | $3.02 | 2,295,400 | — | — |
| 2025-06-24 | $2.94 | $2.94 | 1,997,000 | — | — |
| 2025-06-23 | $2.44 | $2.44 | 1,398,900 | — | — |
| 2025-06-20 | $2.56 | $2.56 | 4,730,200 | — | — |
| 2025-06-18 | $2.77 | $2.77 | 13,723,600 | — | — |
| 2025-06-17 | $1.82 | $1.82 | 22,550,500 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 1,640,700 | — | — |
| 2025-06-13 | $1.90 | $1.90 | 176,800 | — | — |
| 2025-06-12 | $1.96 | $1.96 | 296,400 | — | — |
| 2025-06-11 | $2.12 | $2.12 | 326,100 | — | — |
| 2025-06-10 | $2.17 | $2.17 | 291,500 | — | — |
| 2025-06-09 | $2.17 | $2.17 | 360,400 | — | — |
| 2025-06-06 | $2.13 | $2.13 | 748,100 | — | — |
| 2025-06-05 | $2.05 | $2.05 | 376,900 | — | — |
| 2025-06-04 | $1.96 | $1.96 | 185,000 | — | — |
| 2025-06-03 | $1.96 | $1.96 | 437,400 | — | — |
| 2025-06-02 | $1.87 | $1.87 | 255,200 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 130,400 | — | — |
| 2025-05-29 | $1.70 | $1.70 | 294,300 | — | — |
| 2025-05-28 | $1.80 | $1.80 | 299,200 | — | — |
| 2025-05-27 | $1.64 | $1.64 | 130,800 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 227,500 | — | — |
| 2025-05-22 | $1.45 | $1.45 | 117,600 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 192,100 | — | — |
| 2025-05-20 | $1.57 | $1.57 | 204,900 | — | — |
| 2025-05-19 | $1.52 | $1.52 | 342,500 | — | — |
| 2025-05-16 | $1.44 | $1.44 | 631,700 | — | — |
| 2025-05-15 | $1.29 | $1.29 | 92,500 | — | — |
| 2025-05-14 | $1.26 | $1.26 | 149,200 | — | — |
| 2025-05-13 | $1.28 | $1.28 | 290,900 | — | — |
| 2025-05-12 | $1.19 | $1.19 | 369,500 | — | — |
| 2025-05-09 | $1.14 | $1.14 | 223,600 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 355,900 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 322,400 | — | — |
| 2025-05-06 | $1.19 | $1.19 | 193,200 | — | — |
| 2025-05-05 | $1.25 | $1.25 | 134,900 | — | — |
| 2025-05-02 | $1.24 | $1.24 | 189,000 | — | — |
| 2025-05-01 | $1.29 | $1.29 | 256,300 | — | — |
| 2025-04-30 | $1.19 | $1.19 | 707,000 | — | — |
| 2025-04-29 | $1.47 | $1.47 | 84,500 | — | — |
| 2025-04-28 | $1.45 | $1.45 | 91,200 | — | — |
| 2025-04-25 | $1.45 | $1.45 | 47,100 | — | — |
| 2025-04-24 | $1.46 | $1.46 | 77,200 | — | — |
| 2025-04-23 | $1.41 | $1.41 | 54,400 | — | — |
| 2025-04-22 | $1.38 | $1.38 | 108,000 | — | — |
| 2025-04-21 | $1.38 | $1.38 | 120,600 | — | — |
| 2025-04-17 | $1.27 | $1.27 | 62,000 | — | — |
| 2025-04-16 | $1.25 | $1.25 | 65,300 | — | — |
| 2025-04-15 | $1.29 | $1.29 | 78,600 | — | — |
| 2025-04-14 | $1.30 | $1.30 | 215,400 | — | — |
| 2025-04-11 | $1.29 | $1.29 | 140,900 | — | — |
| 2025-04-10 | $1.24 | $1.24 | 152,600 | — | — |
| 2025-04-09 | $1.29 | $1.29 | 419,200 | — | — |
| 2025-04-08 | $1.25 | $1.25 | 160,400 | — | — |
| 2025-04-07 | $1.35 | $1.35 | 119,200 | — | — |
| 2025-04-04 | $1.41 | $1.41 | 154,300 | — | — |
| 2025-04-03 | $1.51 | $1.51 | 86,400 | — | — |
| 2025-04-02 | $1.56 | $1.56 | 89,600 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 175,800 | — | — |
| 2025-03-31 | $1.52 | $1.52 | 172,600 | — | — |
| 2025-03-28 | $1.64 | $1.64 | 85,300 | — | — |
| 2025-03-27 | $1.66 | $1.66 | 94,100 | — | — |
| 2025-03-26 | $1.64 | $1.64 | 115,200 | — | — |
| 2025-03-25 | $1.69 | $1.69 | 113,800 | — | — |
| 2025-03-24 | $1.74 | $1.74 | 179,900 | — | — |
| 2025-03-21 | $1.80 | $1.80 | 726,200 | — | — |
| 2025-03-20 | $1.65 | $1.65 | 100,700 | — | — |
| 2025-03-19 | $1.68 | $1.68 | 169,400 | — | — |
| 2025-03-18 | $1.68 | $1.68 | 98,600 | — | — |
| 2025-03-17 | $1.68 | $1.68 | 128,000 | — | — |
| 2025-03-14 | $1.60 | $1.60 | 180,800 | — | — |
| 2025-03-13 | $1.54 | $1.54 | 145,100 | — | — |
| 2025-03-12 | $1.52 | $1.52 | 98,300 | — | — |
| 2025-03-11 | $1.50 | $1.50 | 168,200 | — | — |
| 2025-03-10 | $1.46 | $1.46 | 191,800 | — | — |
| 2025-03-07 | $1.52 | $1.52 | 181,600 | — | — |
| 2025-03-06 | $1.51 | $1.51 | 154,000 | — | — |
| 2025-03-05 | $1.50 | $1.50 | 123,900 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 246,600 | — | — |
| 2025-03-03 | $1.48 | $1.48 | 560,600 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 191,300 | — | — |
| 2025-02-27 | $1.67 | $1.67 | 132,200 | — | — |
| 2025-02-26 | $1.68 | $1.68 | 97,700 | — | — |
| 2025-02-25 | $1.65 | $1.65 | 225,200 | — | — |
| 2025-02-24 | $1.69 | $1.69 | 211,600 | — | — |
| 2025-02-21 | $1.76 | $1.76 | 452,700 | — | — |
| 2025-02-20 | $1.71 | $1.71 | 242,300 | — | — |
| 2025-02-19 | $1.77 | $1.77 | 266,100 | — | — |
| 2025-02-18 | $1.84 | $1.84 | 179,300 | — | — |
| 2025-02-14 | $1.86 | $1.86 | 169,900 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 230,400 | — | — |
| 2025-02-12 | $1.82 | $1.82 | 188,100 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 202,100 | — | — |
| 2025-02-10 | $1.86 | $1.86 | 374,600 | — | — |
| 2025-02-07 | $1.90 | $1.90 | 407,300 | — | — |
| 2025-02-06 | $1.99 | $1.99 | 764,600 | — | — |
| 2025-02-05 | $1.91 | $1.91 | 453,100 | — | — |
| 2025-02-04 | $1.95 | $1.95 | 168,500 | — | — |
| 2025-02-03 | $1.88 | $1.88 | 366,100 | — | — |
| 2025-01-31 | $1.94 | $1.94 | 254,500 | — | — |
| 2025-01-30 | $1.94 | $1.94 | 365,300 | — | — |
| 2025-01-29 | $1.91 | $1.91 | 191,000 | — | — |
| 2025-01-28 | $1.92 | $1.92 | 268,400 | — | — |
| 2025-01-27 | $1.90 | $1.90 | 469,400 | — | — |
| 2025-01-24 | $2.06 | $2.06 | 383,500 | — | — |
| 2025-01-23 | $2.15 | $2.15 | 377,500 | — | — |
| 2025-01-22 | $2.11 | $2.11 | 490,400 | — | — |
| 2025-01-21 | $2.12 | $2.12 | 508,500 | — | — |
| 2025-01-17 | $2.02 | $2.02 | 679,900 | — | — |
| 2025-01-16 | $1.96 | $1.96 | 815,800 | — | — |
| 2025-01-15 | $1.90 | $1.90 | 1,368,800 | — | — |
| 2025-01-14 | $1.95 | $1.95 | 846,500 | — | — |
| 2025-01-13 | $2.01 | $2.01 | 1,530,400 | — | — |
| 2025-01-10 | $2.07 | $2.07 | 1,599,100 | — | — |
| 2025-01-08 | $2.00 | $2.00 | 4,881,200 | — | — |
| 2025-01-07 | $2.36 | $2.36 | 80,920,400 | — | — |
| 2025-01-06 | $2.36 | $2.36 | 711,900 | — | — |
| 2025-01-03 | $2.34 | $2.34 | 413,200 | — | — |
| 2025-01-02 | $2.21 | $2.21 | 263,800 | — | — |