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
- 2021-03-04 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 | $5.19 | $5.19 | 118,300 | — | — |
| 2025-12-30 | $5.26 | $5.26 | 150,500 | — | — |
| 2025-12-29 | $5.38 | $5.38 | 113,100 | — | — |
| 2025-12-26 | $5.54 | $5.54 | 91,000 | — | — |
| 2025-12-24 | $5.60 | $5.60 | 54,300 | — | — |
| 2025-12-23 | $5.71 | $5.71 | 73,200 | — | — |
| 2025-12-22 | $5.68 | $5.68 | 120,600 | — | — |
| 2025-12-19 | $6.00 | $6.00 | 296,900 | — | — |
| 2025-12-18 | $5.99 | $5.99 | 183,400 | — | — |
| 2025-12-17 | $5.88 | $5.88 | 206,300 | — | — |
| 2025-12-16 | $5.55 | $5.55 | 207,500 | — | — |
| 2025-12-15 | $5.82 | $5.82 | 299,200 | — | — |
| 2025-12-12 | $5.40 | $5.40 | 139,500 | — | — |
| 2025-12-11 | $5.36 | $5.36 | 184,200 | — | — |
| 2025-12-10 | $5.15 | $5.15 | 239,200 | — | — |
| 2025-12-09 | $5.05 | $5.05 | 174,500 | — | — |
| 2025-12-08 | $4.79 | $4.79 | 118,100 | — | — |
| 2025-12-05 | $5.03 | $5.03 | 158,400 | — | — |
| 2025-12-04 | $5.15 | $5.15 | 171,000 | — | — |
| 2025-12-03 | $5.08 | $5.08 | 311,100 | — | — |
| 2025-12-02 | $5.05 | $5.05 | 149,100 | — | — |
| 2025-12-01 | $5.47 | $5.47 | 255,100 | — | — |
| 2025-11-28 | $5.28 | $5.28 | 108,800 | — | — |
| 2025-11-26 | $4.96 | $4.96 | 236,200 | — | — |
| 2025-11-25 | $5.32 | $5.32 | 97,500 | — | — |
| 2025-11-24 | $5.32 | $5.32 | 201,700 | — | — |
| 2025-11-21 | $5.25 | $5.25 | 206,500 | — | — |
| 2025-11-20 | $4.95 | $4.95 | 140,000 | — | — |
| 2025-11-19 | $5.03 | $5.03 | 203,100 | — | — |
| 2025-11-18 | $5.59 | $5.59 | 262,500 | — | — |
| 2025-11-17 | $4.97 | $4.97 | 150,400 | — | — |
| 2025-11-14 | $4.84 | $4.84 | 306,500 | — | — |
| 2025-11-13 | $5.36 | $5.36 | 381,100 | — | — |
| 2025-11-12 | $5.69 | $5.69 | 750,900 | — | — |
| 2025-11-11 | $5.42 | $5.42 | 260,800 | — | — |
| 2025-11-10 | $5.05 | $5.05 | 217,800 | — | — |
| 2025-11-07 | $5.29 | $5.29 | 351,900 | — | — |
| 2025-11-06 | $4.88 | $4.88 | 246,200 | — | — |
| 2025-11-05 | $3.99 | $3.99 | 290,300 | — | — |
| 2025-11-04 | $4.84 | $4.84 | 182,900 | — | — |
| 2025-11-03 | $4.74 | $4.74 | 79,500 | — | — |
| 2025-10-31 | $4.49 | $4.49 | 46,700 | — | — |
| 2025-10-30 | $4.61 | $4.61 | 81,600 | — | — |
| 2025-10-29 | $4.82 | $4.82 | 72,700 | — | — |
| 2025-10-28 | $5.08 | $5.08 | 66,700 | — | — |
| 2025-10-27 | $5.02 | $5.02 | 74,000 | — | — |
| 2025-10-24 | $5.27 | $5.27 | 38,400 | — | — |
| 2025-10-23 | $5.22 | $5.22 | 40,000 | — | — |
| 2025-10-22 | $5.12 | $5.12 | 83,600 | — | — |
| 2025-10-21 | $5.12 | $5.12 | 112,600 | — | — |
| 2025-10-20 | $5.35 | $5.35 | 57,500 | — | — |
| 2025-10-17 | $5.34 | $5.34 | 49,100 | — | — |
| 2025-10-16 | $5.50 | $5.50 | 56,900 | — | — |
| 2025-10-15 | $5.72 | $5.72 | 89,600 | — | — |
| 2025-10-14 | $5.80 | $5.80 | 154,200 | — | — |
| 2025-10-13 | $5.55 | $5.55 | 79,500 | — | — |
| 2025-10-10 | $5.11 | $5.11 | 62,800 | — | — |
| 2025-10-09 | $5.94 | $5.94 | 131,200 | — | — |
| 2025-10-08 | $5.84 | $5.84 | 83,600 | — | — |
| 2025-10-07 | $5.21 | $5.21 | 49,800 | — | — |
| 2025-10-06 | $5.15 | $5.15 | 53,300 | — | — |
| 2025-10-03 | $5.01 | $5.01 | 10,200 | — | — |
| 2025-10-02 | $4.98 | $4.98 | 23,100 | — | — |
| 2025-10-01 | $5.19 | $5.19 | 28,200 | — | — |
| 2025-09-30 | $5.16 | $5.16 | 74,500 | — | — |
| 2025-09-29 | $4.90 | $4.90 | 72,700 | — | — |
| 2025-09-26 | $4.80 | $4.80 | 18,400 | — | — |
| 2025-09-25 | $4.79 | $4.79 | 24,900 | — | — |
| 2025-09-24 | $5.06 | $5.06 | 25,200 | — | — |
| 2025-09-23 | $4.81 | $4.81 | 37,900 | — | — |
| 2025-09-22 | $4.95 | $4.95 | 35,000 | — | — |
| 2025-09-19 | $4.63 | $4.63 | 102,300 | — | — |
| 2025-09-18 | $5.07 | $5.07 | 50,500 | — | — |
| 2025-09-17 | $4.98 | $4.98 | 92,000 | — | — |
| 2025-09-16 | $5.18 | $5.18 | 53,900 | — | — |
| 2025-09-15 | $4.98 | $4.98 | 80,500 | — | — |
| 2025-09-12 | $4.55 | $4.55 | 51,800 | — | — |
| 2025-09-11 | $4.62 | $4.62 | 45,000 | — | — |
| 2025-09-10 | $4.15 | $4.15 | 91,700 | — | — |
| 2025-09-09 | $4.27 | $4.27 | 97,800 | — | — |
| 2025-09-08 | $4.03 | $4.03 | 30,300 | — | — |
| 2025-09-05 | $3.79 | $3.79 | 14,700 | — | — |
| 2025-09-04 | $3.65 | $3.65 | 13,900 | — | — |
| 2025-09-03 | $3.77 | $3.77 | 25,700 | — | — |
| 2025-09-02 | $3.69 | $3.69 | 17,400 | — | — |
| 2025-08-29 | $3.83 | $3.83 | 9,900 | — | — |
| 2025-08-28 | $3.83 | $3.83 | 11,900 | — | — |
| 2025-08-27 | $3.96 | $3.96 | 21,200 | — | — |
| 2025-08-26 | $3.88 | $3.88 | 15,700 | — | — |
| 2025-08-25 | $3.67 | $3.67 | 11,900 | — | — |
| 2025-08-22 | $3.74 | $3.74 | 38,700 | — | — |
| 2025-08-21 | $3.45 | $3.45 | 8,100 | — | — |
| 2025-08-20 | $3.49 | $3.49 | 12,500 | — | — |
| 2025-08-19 | $3.52 | $3.52 | 6,500 | — | — |
| 2025-08-18 | $3.53 | $3.53 | 17,800 | — | — |
| 2025-08-15 | $3.43 | $3.43 | 17,400 | — | — |
| 2025-08-14 | $3.53 | $3.53 | 27,300 | — | — |
| 2025-08-13 | $3.66 | $3.66 | 18,600 | — | — |
| 2025-08-12 | $3.60 | $3.60 | 22,100 | — | — |
| 2025-08-11 | $3.23 | $3.23 | 29,000 | — | — |
| 2025-08-08 | $3.31 | $3.31 | 11,600 | — | — |
| 2025-08-07 | $3.27 | $3.27 | 18,200 | — | — |
| 2025-08-06 | $3.38 | $3.38 | 16,800 | — | — |
| 2025-08-05 | $3.45 | $3.45 | 24,900 | — | — |
| 2025-08-04 | $3.59 | $3.59 | 30,600 | — | — |
| 2025-08-01 | $3.13 | $3.13 | 35,000 | — | — |
| 2025-07-31 | $3.32 | $3.32 | 38,400 | — | — |
| 2025-07-30 | $3.55 | $3.55 | 34,200 | — | — |
| 2025-07-29 | $3.62 | $3.62 | 26,300 | — | — |
| 2025-07-28 | $3.75 | $3.75 | 31,300 | — | — |
| 2025-07-25 | $3.84 | $3.84 | 29,200 | — | — |
| 2025-07-24 | $3.80 | $3.80 | 23,800 | — | — |
| 2025-07-23 | $4.00 | $4.00 | 37,900 | — | — |
| 2025-07-22 | $3.88 | $3.88 | 31,600 | — | — |
| 2025-07-21 | $3.80 | $3.80 | 17,700 | — | — |
| 2025-07-18 | $3.93 | $3.93 | 50,700 | — | — |
| 2025-07-17 | $4.23 | $4.23 | 41,000 | — | — |
| 2025-07-16 | $4.37 | $4.37 | 37,000 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 45,300 | — | — |
| 2025-07-14 | $4.31 | $4.31 | 35,900 | — | — |
| 2025-07-11 | $4.14 | $4.14 | 128,700 | — | — |
| 2025-07-10 | $4.20 | $4.20 | 185,400 | — | — |
| 2025-07-09 | $4.23 | $4.23 | 20,500 | — | — |
| 2025-07-08 | $4.25 | $4.25 | 31,800 | — | — |
| 2025-07-07 | $4.17 | $4.17 | 53,000 | — | — |
| 2025-07-03 | $4.46 | $4.46 | 29,100 | — | — |
| 2025-07-02 | $4.15 | $4.15 | 50,700 | — | — |
| 2025-07-01 | $3.95 | $3.95 | 22,300 | — | — |
| 2025-06-30 | $3.69 | $3.69 | 32,100 | — | — |
| 2025-06-27 | $3.92 | $3.92 | 111,000 | — | — |
| 2025-06-26 | $3.94 | $3.94 | 22,000 | — | — |
| 2025-06-25 | $3.82 | $3.82 | 15,200 | — | — |
| 2025-06-24 | $4.04 | $4.04 | 41,400 | — | — |
| 2025-06-23 | $3.97 | $3.97 | 39,800 | — | — |
| 2025-06-20 | $3.89 | $3.89 | 52,500 | — | — |
| 2025-06-18 | $3.79 | $3.79 | 37,800 | — | — |
| 2025-06-17 | $3.74 | $3.74 | 37,700 | — | — |
| 2025-06-16 | $3.68 | $3.68 | 38,200 | — | — |
| 2025-06-13 | $3.54 | $3.54 | 30,800 | — | — |
| 2025-06-12 | $3.69 | $3.69 | 23,100 | — | — |
| 2025-06-11 | $3.81 | $3.81 | 19,800 | — | — |
| 2025-06-10 | $3.81 | $3.81 | 26,300 | — | — |
| 2025-06-09 | $3.85 | $3.85 | 27,500 | — | — |
| 2025-06-06 | $4.02 | $4.02 | 33,700 | — | — |
| 2025-06-05 | $3.97 | $3.97 | 21,600 | — | — |
| 2025-06-04 | $3.96 | $3.96 | 28,100 | — | — |
| 2025-06-03 | $4.06 | $4.06 | 31,600 | — | — |
| 2025-06-02 | $3.91 | $3.91 | 46,300 | — | — |
| 2025-05-30 | $4.09 | $4.09 | 43,700 | — | — |
| 2025-05-29 | $4.05 | $4.05 | 32,500 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 46,800 | — | — |
| 2025-05-27 | $4.04 | $4.04 | 26,000 | — | — |
| 2025-05-23 | $3.93 | $3.93 | 20,500 | — | — |
| 2025-05-22 | $4.02 | $4.02 | 15,800 | — | — |
| 2025-05-21 | $4.10 | $4.10 | 25,700 | — | — |
| 2025-05-20 | $4.24 | $4.24 | 17,800 | — | — |
| 2025-05-19 | $4.19 | $4.19 | 38,200 | — | — |
| 2025-05-16 | $4.19 | $4.19 | 43,600 | — | — |
| 2025-05-15 | $4.22 | $4.22 | 31,400 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 40,300 | — | — |
| 2025-05-13 | $3.96 | $3.96 | 31,700 | — | — |
| 2025-05-12 | $3.80 | $3.80 | 48,500 | — | — |
| 2025-05-09 | $3.64 | $3.64 | 39,200 | — | — |
| 2025-05-08 | $3.57 | $3.57 | 40,700 | — | — |
| 2025-05-07 | $3.26 | $3.26 | 79,400 | — | — |
| 2025-05-06 | $2.85 | $2.85 | 32,400 | — | — |
| 2025-05-05 | $2.89 | $2.89 | 34,500 | — | — |
| 2025-05-02 | $3.15 | $3.15 | 12,900 | — | — |
| 2025-05-01 | $2.98 | $2.98 | 36,400 | — | — |
| 2025-04-30 | $3.13 | $3.13 | 55,300 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 36,800 | — | — |
| 2025-04-28 | $3.05 | $3.05 | 31,400 | — | — |
| 2025-04-25 | $3.07 | $3.07 | 31,300 | — | — |
| 2025-04-24 | $3.13 | $3.13 | 57,900 | — | — |
| 2025-04-23 | $2.91 | $2.91 | 31,800 | — | — |
| 2025-04-22 | $2.76 | $2.76 | 33,700 | — | — |
| 2025-04-21 | $2.67 | $2.67 | 28,700 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 40,600 | — | — |
| 2025-04-16 | $2.84 | $2.84 | 35,300 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 29,200 | — | — |
| 2025-04-14 | $2.83 | $2.83 | 31,800 | — | — |
| 2025-04-11 | $2.82 | $2.82 | 30,400 | — | — |
| 2025-04-10 | $2.76 | $2.76 | 46,300 | — | — |
| 2025-04-09 | $2.81 | $2.81 | 83,500 | — | — |
| 2025-04-08 | $2.63 | $2.63 | 76,600 | — | — |
| 2025-04-07 | $3.04 | $3.04 | 52,200 | — | — |
| 2025-04-04 | $2.83 | $2.83 | 53,700 | — | — |
| 2025-04-03 | $2.78 | $2.78 | 47,500 | — | — |
| 2025-04-02 | $2.96 | $2.96 | 29,700 | — | — |
| 2025-04-01 | $2.98 | $2.98 | 23,900 | — | — |
| 2025-03-31 | $2.98 | $2.98 | 44,500 | — | — |
| 2025-03-28 | $3.00 | $3.00 | 24,000 | — | — |
| 2025-03-27 | $3.02 | $3.02 | 33,800 | — | — |
| 2025-03-26 | $3.05 | $3.05 | 36,900 | — | — |
| 2025-03-25 | $2.99 | $2.99 | 133,900 | — | — |
| 2025-03-24 | $3.12 | $3.12 | 164,500 | — | — |
| 2025-03-21 | $3.16 | $3.16 | 214,600 | — | — |
| 2025-03-20 | $3.25 | $3.25 | 125,300 | — | — |
| 2025-03-19 | $3.46 | $3.46 | 82,100 | — | — |
| 2025-03-18 | $3.51 | $3.51 | 40,300 | — | — |
| 2025-03-17 | $3.28 | $3.28 | 44,900 | — | — |
| 2025-03-14 | $3.22 | $3.22 | 48,800 | — | — |
| 2025-03-13 | $3.23 | $3.23 | 47,800 | — | — |
| 2025-03-12 | $3.28 | $3.28 | 47,400 | — | — |
| 2025-03-11 | $3.30 | $3.30 | 57,300 | — | — |
| 2025-03-10 | $3.48 | $3.48 | 68,700 | — | — |
| 2025-03-07 | $3.49 | $3.49 | 45,100 | — | — |
| 2025-03-06 | $3.44 | $3.44 | 44,600 | — | — |
| 2025-03-05 | $3.49 | $3.49 | 68,900 | — | — |
| 2025-03-04 | $3.31 | $3.31 | 57,800 | — | — |
| 2025-03-03 | $3.24 | $3.24 | 40,400 | — | — |
| 2025-02-28 | $3.25 | $3.25 | 36,800 | — | — |
| 2025-02-27 | $3.26 | $3.26 | 39,400 | — | — |
| 2025-02-26 | $3.24 | $3.24 | 41,400 | — | — |
| 2025-02-25 | $3.30 | $3.30 | 74,100 | — | — |
| 2025-02-24 | $3.32 | $3.32 | 38,700 | — | — |
| 2025-02-21 | $3.32 | $3.32 | 69,100 | — | — |
| 2025-02-20 | $3.35 | $3.35 | 140,100 | — | — |
| 2025-02-19 | $3.35 | $3.35 | 66,100 | — | — |
| 2025-02-18 | $3.42 | $3.42 | 52,500 | — | — |
| 2025-02-14 | $3.39 | $3.39 | 38,400 | — | — |
| 2025-02-13 | $3.46 | $3.46 | 63,200 | — | — |
| 2025-02-12 | $3.38 | $3.38 | 60,600 | — | — |
| 2025-02-11 | $3.36 | $3.36 | 50,300 | — | — |
| 2025-02-10 | $3.34 | $3.34 | 46,600 | — | — |
| 2025-02-07 | $3.29 | $3.29 | 53,600 | — | — |
| 2025-02-06 | $3.22 | $3.22 | 52,300 | — | — |
| 2025-02-05 | $3.36 | $3.36 | 110,500 | — | — |
| 2025-02-04 | $3.69 | $3.69 | 63,000 | — | — |
| 2025-02-03 | $3.53 | $3.53 | 56,300 | — | — |
| 2025-01-31 | $3.80 | $3.80 | 37,900 | — | — |
| 2025-01-30 | $3.95 | $3.95 | 125,100 | — | — |
| 2025-01-29 | $3.73 | $3.73 | 182,600 | — | — |
| 2025-01-28 | $3.77 | $3.77 | 33,800 | — | — |
| 2025-01-27 | $3.76 | $3.76 | 58,200 | — | — |
| 2025-01-24 | $3.73 | $3.73 | 26,700 | — | — |
| 2025-01-23 | $3.70 | $3.70 | 36,800 | — | — |
| 2025-01-22 | $3.70 | $3.70 | 80,100 | — | — |
| 2025-01-21 | $3.70 | $3.70 | 42,000 | — | — |
| 2025-01-17 | $3.57 | $3.57 | 72,900 | — | — |
| 2025-01-16 | $3.66 | $3.66 | 54,700 | — | — |
| 2025-01-15 | $3.77 | $3.77 | 30,700 | — | — |
| 2025-01-14 | $3.69 | $3.69 | 25,400 | — | — |
| 2025-01-13 | $3.62 | $3.62 | 42,900 | — | — |
| 2025-01-10 | $3.62 | $3.62 | 49,600 | — | — |
| 2025-01-08 | $3.78 | $3.78 | 54,700 | — | — |
| 2025-01-07 | $3.69 | $3.69 | 39,100 | — | — |
| 2025-01-06 | $3.81 | $3.81 | 48,400 | — | — |
| 2025-01-03 | $3.98 | $3.98 | 47,400 | — | — |
| 2025-01-02 | $3.94 | $3.94 | 64,300 | — | — |