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
- 2021-11-29 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 | $4.18 | $4.18 | 753,600 | — | — |
| 2025-12-30 | $4.14 | $4.14 | 812,800 | — | — |
| 2025-12-29 | $4.15 | $4.15 | 549,900 | — | — |
| 2025-12-26 | $4.26 | $4.26 | 696,800 | — | — |
| 2025-12-24 | $4.22 | $4.22 | 681,600 | — | — |
| 2025-12-23 | $4.31 | $4.31 | 1,109,600 | — | — |
| 2025-12-22 | $4.35 | $4.35 | 1,542,900 | — | — |
| 2025-12-19 | $4.70 | $4.70 | 5,031,800 | — | — |
| 2025-12-18 | $4.35 | $4.35 | 1,853,700 | — | — |
| 2025-12-17 | $4.76 | $4.76 | 1,424,700 | — | — |
| 2025-12-16 | $4.89 | $4.89 | 1,139,500 | — | — |
| 2025-12-15 | $5.12 | $5.12 | 1,499,200 | — | — |
| 2025-12-12 | $5.61 | $5.61 | 1,231,500 | — | — |
| 2025-12-11 | $6.40 | $6.40 | 3,389,500 | — | — |
| 2025-12-10 | $5.91 | $5.91 | 2,069,100 | — | — |
| 2025-12-09 | $5.52 | $5.52 | 1,406,700 | — | — |
| 2025-12-08 | $5.09 | $5.09 | 1,063,200 | — | — |
| 2025-12-05 | $5.33 | $5.33 | 838,000 | — | — |
| 2025-12-04 | $5.67 | $5.67 | 1,994,100 | — | — |
| 2025-12-03 | $4.98 | $4.98 | 1,254,500 | — | — |
| 2025-12-02 | $4.97 | $4.97 | 798,000 | — | — |
| 2025-12-01 | $5.00 | $5.00 | 2,911,600 | — | — |
| 2025-11-28 | $5.75 | $5.75 | 1,130,100 | — | — |
| 2025-11-26 | $5.20 | $5.20 | 2,599,000 | — | — |
| 2025-11-25 | $5.48 | $5.48 | 4,064,200 | — | — |
| 2025-11-24 | $4.65 | $4.65 | 1,899,100 | — | — |
| 2025-11-21 | $4.23 | $4.23 | 2,397,300 | — | — |
| 2025-11-20 | $3.49 | $3.49 | 2,165,000 | — | — |
| 2025-11-19 | $3.35 | $3.35 | 1,607,600 | — | — |
| 2025-11-18 | $3.59 | $3.59 | 1,728,200 | — | — |
| 2025-11-17 | $4.03 | $4.03 | 3,118,500 | — | — |
| 2025-11-14 | $3.24 | $3.24 | 991,400 | — | — |
| 2025-11-13 | $3.69 | $3.69 | 669,700 | — | — |
| 2025-11-12 | $3.71 | $3.71 | 703,600 | — | — |
| 2025-11-11 | $4.08 | $4.08 | 390,300 | — | — |
| 2025-11-10 | $4.27 | $4.27 | 1,710,800 | — | — |
| 2025-11-07 | $4.09 | $4.09 | 846,300 | — | — |
| 2025-11-06 | $3.35 | $3.35 | 1,072,200 | — | — |
| 2025-11-05 | $3.57 | $3.57 | 1,166,100 | — | — |
| 2025-11-04 | $3.30 | $3.30 | 1,307,100 | — | — |
| 2025-11-03 | $3.15 | $3.15 | 1,501,900 | — | — |
| 2025-10-31 | $2.90 | $2.90 | 790,100 | — | — |
| 2025-10-30 | $2.55 | $2.55 | 1,442,400 | — | — |
| 2025-10-29 | $2.93 | $2.93 | 1,380,800 | — | — |
| 2025-10-28 | $2.59 | $2.59 | 799,000 | — | — |
| 2025-10-27 | $2.86 | $2.86 | 809,200 | — | — |
| 2025-10-24 | $3.01 | $3.01 | 1,722,600 | — | — |
| 2025-10-23 | $3.04 | $3.04 | 1,826,500 | — | — |
| 2025-10-22 | $3.00 | $3.00 | 1,585,200 | — | — |
| 2025-10-21 | $3.02 | $3.02 | 358,000 | — | — |
| 2025-10-20 | $3.06 | $3.06 | 336,900 | — | — |
| 2025-10-17 | $3.47 | $3.47 | 707,500 | — | — |
| 2025-10-16 | $3.04 | $3.04 | 1,018,400 | — | — |
| 2025-10-15 | $3.32 | $3.32 | 1,759,800 | — | — |
| 2025-10-14 | $3.19 | $3.19 | 2,550,500 | — | — |
| 2025-10-13 | $3.25 | $3.25 | 706,300 | — | — |
| 2025-10-10 | $3.46 | $3.46 | 768,000 | — | — |
| 2025-10-09 | $4.51 | $4.51 | 416,900 | — | — |
| 2025-10-08 | $5.05 | $5.05 | 154,000 | — | — |
| 2025-10-07 | $4.54 | $4.54 | 191,000 | — | — |
| 2025-10-06 | $4.95 | $4.95 | 515,300 | — | — |
| 2025-10-03 | $5.02 | $5.02 | 295,000 | — | — |
| 2025-10-02 | $5.63 | $5.63 | 123,800 | — | — |
| 2025-10-01 | $6.22 | $6.22 | 64,500 | — | — |
| 2025-09-30 | $5.79 | $5.79 | 153,200 | — | — |
| 2025-09-29 | $5.63 | $5.63 | 49,700 | — | — |
| 2025-09-26 | $5.47 | $5.47 | 64,700 | — | — |
| 2025-09-25 | $5.60 | $5.60 | 36,200 | — | — |
| 2025-09-24 | $5.81 | $5.81 | 66,800 | — | — |
| 2025-09-23 | $6.06 | $6.06 | 82,600 | — | — |
| 2025-09-22 | $6.52 | $6.52 | 60,100 | — | — |
| 2025-09-19 | $6.35 | $6.35 | 283,800 | — | — |
| 2025-09-18 | $5.75 | $5.75 | 75,400 | — | — |
| 2025-09-17 | $6.32 | $6.32 | 39,100 | — | — |
| 2025-09-16 | $6.15 | $6.15 | 96,500 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 125,900 | — | — |
| 2025-09-12 | $6.58 | $6.58 | 214,700 | — | — |
| 2025-09-11 | $5.75 | $5.75 | 74,200 | — | — |
| 2025-09-10 | $5.61 | $5.61 | 48,200 | — | — |
| 2025-09-09 | $5.62 | $5.62 | 47,200 | — | — |
| 2025-09-08 | $5.43 | $5.43 | 52,800 | — | — |
| 2025-09-05 | $5.50 | $5.50 | 96,800 | — | — |
| 2025-09-04 | $5.46 | $5.46 | 57,400 | — | — |
| 2025-09-03 | $5.36 | $5.36 | 90,100 | — | — |
| 2025-09-02 | $5.09 | $5.09 | 90,400 | — | — |
| 2025-08-29 | $5.45 | $5.45 | 181,900 | — | — |
| 2025-08-28 | $4.83 | $4.83 | 29,400 | — | — |
| 2025-08-27 | $4.77 | $4.77 | 86,100 | — | — |
| 2025-08-26 | $4.39 | $4.39 | 95,400 | — | — |
| 2025-08-25 | $4.44 | $4.44 | 113,500 | — | — |
| 2025-08-22 | $4.42 | $4.42 | 91,400 | — | — |
| 2025-08-21 | $4.23 | $4.23 | 123,700 | — | — |
| 2025-08-20 | $4.11 | $4.11 | 123,100 | — | — |
| 2025-08-19 | $4.14 | $4.14 | 107,800 | — | — |
| 2025-08-18 | $4.16 | $4.16 | 93,400 | — | — |
| 2025-08-15 | $4.39 | $4.39 | 292,500 | — | — |
| 2025-08-14 | $4.70 | $4.70 | 112,500 | — | — |
| 2025-08-13 | $4.67 | $4.67 | 166,500 | — | — |
| 2025-08-12 | $4.74 | $4.74 | 132,300 | — | — |
| 2025-08-11 | $4.72 | $4.72 | 64,700 | — | — |
| 2025-08-08 | $4.80 | $4.80 | 84,400 | — | — |
| 2025-08-07 | $4.84 | $4.84 | 138,200 | — | — |
| 2025-08-06 | $4.84 | $4.84 | 249,000 | — | — |
| 2025-08-05 | $5.18 | $5.18 | 362,900 | — | — |
| 2025-08-04 | $4.95 | $4.95 | 6,825,200 | — | — |
| 2025-08-01 | $4.46 | $4.46 | 53,800 | — | — |
| 2025-07-31 | $4.62 | $4.62 | 33,600 | — | — |
| 2025-07-30 | $4.69 | $4.69 | 55,900 | — | — |
| 2025-07-29 | $4.84 | $4.84 | 22,700 | — | — |
| 2025-07-28 | $4.82 | $4.82 | 30,200 | — | — |
| 2025-07-25 | $5.00 | $5.00 | 97,500 | — | — |
| 2025-07-24 | $4.88 | $4.88 | 25,800 | — | — |
| 2025-07-23 | $4.92 | $4.92 | 48,100 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 75,300 | — | — |
| 2025-07-21 | $4.99 | $4.99 | 116,700 | — | — |
| 2025-07-18 | $4.97 | $4.97 | 19,800 | — | — |
| 2025-07-17 | $4.98 | $4.98 | 113,000 | — | — |
| 2025-07-16 | $4.97 | $4.97 | 186,700 | — | — |
| 2025-07-15 | $4.96 | $4.96 | 116,900 | — | — |
| 2025-07-14 | $4.94 | $4.94 | 53,700 | — | — |
| 2025-07-11 | $4.66 | $4.66 | 180,000 | — | — |
| 2025-07-10 | $4.95 | $4.95 | 46,800 | — | — |
| 2025-07-09 | $4.96 | $4.96 | 58,700 | — | — |
| 2025-07-08 | $4.98 | $4.98 | 86,000 | — | — |
| 2025-07-07 | $4.85 | $4.85 | 22,300 | — | — |
| 2025-07-03 | $4.93 | $4.93 | 38,500 | — | — |
| 2025-07-02 | $4.81 | $4.81 | 48,100 | — | — |
| 2025-07-01 | $4.76 | $4.76 | 136,700 | — | — |
| 2025-06-30 | $4.80 | $4.80 | 93,100 | — | — |
| 2025-06-27 | $4.55 | $4.55 | 132,000 | — | — |
| 2025-06-26 | $5.26 | $5.26 | 79,100 | — | — |
| 2025-06-25 | $5.38 | $5.38 | 183,700 | — | — |
| 2025-06-24 | $5.64 | $5.64 | 357,800 | — | — |
| 2025-06-23 | $5.70 | $5.70 | 416,500 | — | — |
| 2025-06-20 | $5.31 | $5.31 | 515,300 | — | — |
| 2025-06-18 | $5.34 | $5.34 | 459,800 | — | — |
| 2025-06-17 | $5.37 | $5.37 | 325,600 | — | — |
| 2025-06-16 | $4.96 | $4.96 | 100,000 | — | — |
| 2025-06-13 | $5.02 | $5.02 | 157,100 | — | — |
| 2025-06-12 | $5.20 | $5.20 | 95,800 | — | — |
| 2025-06-11 | $5.54 | $5.54 | 83,200 | — | — |
| 2025-06-10 | $5.57 | $5.57 | 90,200 | — | — |
| 2025-06-09 | $5.69 | $5.69 | 107,500 | — | — |
| 2025-06-06 | $5.97 | $5.97 | 146,600 | — | — |
| 2025-06-05 | $5.52 | $5.52 | 113,800 | — | — |
| 2025-06-04 | $5.60 | $5.60 | 88,300 | — | — |
| 2025-06-03 | $5.54 | $5.54 | 40,500 | — | — |
| 2025-06-02 | $5.50 | $5.50 | 46,300 | — | — |
| 2025-05-30 | $5.71 | $5.71 | 65,800 | — | — |
| 2025-05-29 | $5.67 | $5.67 | 74,200 | — | — |
| 2025-05-28 | $5.46 | $5.46 | 100,100 | — | — |
| 2025-05-27 | $5.79 | $5.79 | 105,500 | — | — |
| 2025-05-23 | $5.67 | $5.67 | 95,000 | — | — |
| 2025-05-22 | $5.59 | $5.59 | 79,200 | — | — |
| 2025-05-21 | $4.88 | $4.88 | 45,800 | — | — |
| 2025-05-20 | $5.43 | $5.43 | 199,900 | — | — |
| 2025-05-19 | $5.20 | $5.20 | 312,900 | — | — |
| 2025-05-16 | $4.86 | $4.86 | 91,300 | — | — |
| 2025-05-15 | $4.19 | $4.19 | 48,800 | — | — |
| 2025-05-14 | $4.13 | $4.13 | 38,900 | — | — |
| 2025-05-13 | $4.44 | $4.44 | 26,400 | — | — |
| 2025-05-12 | $4.45 | $4.45 | 35,500 | — | — |
| 2025-05-09 | $4.31 | $4.31 | 23,600 | — | — |
| 2025-05-08 | $4.14 | $4.14 | 44,600 | — | — |
| 2025-05-07 | $3.90 | $3.90 | 41,900 | — | — |
| 2025-05-06 | $3.96 | $3.96 | 36,900 | — | — |
| 2025-05-05 | $4.02 | $4.02 | 23,600 | — | — |
| 2025-05-02 | $3.96 | $3.96 | 50,800 | — | — |
| 2025-05-01 | $4.00 | $4.00 | 58,100 | — | — |
| 2025-04-30 | $4.20 | $4.20 | 76,700 | — | — |
| 2025-04-29 | $4.48 | $4.48 | 29,500 | — | — |
| 2025-04-28 | $4.42 | $4.42 | 64,900 | — | — |
| 2025-04-25 | $4.49 | $4.49 | 52,300 | — | — |
| 2025-04-24 | $4.69 | $4.69 | 79,400 | — | — |
| 2025-04-23 | $4.30 | $4.30 | 69,900 | — | — |
| 2025-04-22 | $4.37 | $4.37 | 220,100 | — | — |
| 2025-04-21 | $3.60 | $3.60 | 108,600 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 112,300 | — | — |
| 2025-04-16 | $3.13 | $3.13 | 66,300 | — | — |
| 2025-04-15 | $3.37 | $3.37 | 35,300 | — | — |
| 2025-04-14 | $3.65 | $3.65 | 87,100 | — | — |
| 2025-04-11 | $3.68 | $3.68 | 80,600 | — | — |
| 2025-04-10 | $3.68 | $3.68 | 93,800 | — | — |
| 2025-04-09 | $3.86 | $3.86 | 185,100 | — | — |
| 2025-04-08 | $4.33 | $4.33 | 70,600 | — | — |
| 2025-04-07 | $4.37 | $4.37 | 51,200 | — | — |
| 2025-04-04 | $4.82 | $4.82 | 51,900 | — | — |
| 2025-04-03 | $3.97 | $3.97 | 218,500 | — | — |
| 2025-04-02 | $5.62 | $5.62 | 55,000 | — | — |
| 2025-04-01 | $6.60 | $6.60 | 80,400 | — | — |
| 2025-03-31 | $7.71 | $7.71 | 37,000 | — | — |
| 2025-03-28 | $7.74 | $7.74 | 18,100 | — | — |
| 2025-03-27 | $8.15 | $8.15 | 9,200 | — | — |
| 2025-03-26 | $8.00 | $8.00 | 28,000 | — | — |
| 2025-03-25 | $8.50 | $8.50 | 44,000 | — | — |
| 2025-03-24 | $7.93 | $7.93 | 44,000 | — | — |
| 2025-03-21 | $8.18 | $8.18 | 93,600 | — | — |
| 2025-03-20 | $7.36 | $7.36 | 47,400 | — | — |
| 2025-03-19 | $7.70 | $7.70 | 38,200 | — | — |
| 2025-03-18 | $7.68 | $7.68 | 10,600 | — | — |
| 2025-03-17 | $7.68 | $7.68 | 36,000 | — | — |
| 2025-03-14 | $7.88 | $7.88 | 155,700 | — | — |
| 2025-03-13 | $7.91 | $7.91 | 24,000 | — | — |
| 2025-03-12 | $7.55 | $7.55 | 38,300 | — | — |
| 2025-03-11 | $7.45 | $7.45 | 23,500 | — | — |
| 2025-03-10 | $6.91 | $6.91 | 43,400 | — | — |
| 2025-03-07 | $7.79 | $7.79 | 6,900 | — | — |
| 2025-03-06 | $7.93 | $7.93 | 39,100 | — | — |
| 2025-03-05 | $8.05 | $8.05 | 27,900 | — | — |
| 2025-03-04 | $8.30 | $8.30 | 50,300 | — | — |
| 2025-03-03 | $8.15 | $8.15 | 35,000 | — | — |
| 2025-02-28 | $8.70 | $8.70 | 21,600 | — | — |
| 2025-02-27 | $8.50 | $8.50 | 26,100 | — | — |
| 2025-02-26 | $8.84 | $8.84 | 53,100 | — | — |
| 2025-02-25 | $8.23 | $8.23 | 49,800 | — | — |
| 2025-02-24 | $8.41 | $8.41 | 59,900 | — | — |
| 2025-02-21 | $9.18 | $9.18 | 68,200 | — | — |
| 2025-02-20 | $10.75 | $10.75 | 33,800 | — | — |
| 2025-02-19 | $10.95 | $10.95 | 37,700 | — | — |
| 2025-02-18 | $10.95 | $10.95 | 35,100 | — | — |
| 2025-02-14 | $11.08 | $11.08 | 24,700 | — | — |
| 2025-02-13 | $11.13 | $11.13 | 52,800 | — | — |
| 2025-02-12 | $11.04 | $11.04 | 52,500 | — | — |
| 2025-02-11 | $11.05 | $11.05 | 173,400 | — | — |
| 2025-02-10 | $12.05 | $12.05 | 82,000 | — | — |
| 2025-02-07 | $12.56 | $12.56 | 18,300 | — | — |
| 2025-02-06 | $12.39 | $12.39 | 23,700 | — | — |
| 2025-02-05 | $12.34 | $12.34 | 25,000 | — | — |
| 2025-02-04 | $12.24 | $12.24 | 21,200 | — | — |
| 2025-02-03 | $12.49 | $12.49 | 24,500 | — | — |
| 2025-01-31 | $12.30 | $12.30 | 23,900 | — | — |
| 2025-01-30 | $12.12 | $12.12 | 26,800 | — | — |
| 2025-01-29 | $12.31 | $12.31 | 39,300 | — | — |
| 2025-01-28 | $12.30 | $12.30 | 52,700 | — | — |
| 2025-01-27 | $12.51 | $12.51 | 39,200 | — | — |
| 2025-01-24 | $12.43 | $12.43 | 44,700 | — | — |
| 2025-01-23 | $12.38 | $12.38 | 74,100 | — | — |
| 2025-01-22 | $12.42 | $12.42 | 46,100 | — | — |
| 2025-01-21 | $12.37 | $12.37 | 59,100 | — | — |
| 2025-01-17 | $12.60 | $12.60 | 30,900 | — | — |
| 2025-01-16 | $12.92 | $12.92 | 26,500 | — | — |
| 2025-01-15 | $12.82 | $12.82 | 37,000 | — | — |
| 2025-01-14 | $11.62 | $11.62 | 42,900 | — | — |
| 2025-01-13 | $11.44 | $11.44 | 50,900 | — | — |
| 2025-01-10 | $11.57 | $11.57 | 47,900 | — | — |
| 2025-01-08 | $11.69 | $11.69 | 48,100 | — | — |
| 2025-01-07 | $12.66 | $12.66 | 18,200 | — | — |
| 2025-01-06 | $13.24 | $13.24 | 106,500 | — | — |
| 2025-01-03 | $13.54 | $13.54 | 119,400 | — | — |
| 2025-01-02 | $13.84 | $13.84 | 99,400 | — | — |