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
- 2024-01-24 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 | $6.12 | $6.70 | 9,700 | — | — |
| 2025-12-30 | $6.16 | $6.75 | 2,400 | — | — |
| 2025-12-29 | $6.19 | $6.78 | 4,400 | — | — |
| 2025-12-26 | $6.27 | $6.87 | 3,700 | — | — |
| 2025-12-24 | $6.04 | $6.61 | 1,700 | — | — |
| 2025-12-23 | $6.11 | $6.69 | 77,400 | — | — |
| 2025-12-22 | $6.10 | $6.68 | 3,600 | — | — |
| 2025-12-19 | $5.99 | $6.55 | 11,000 | — | — |
| 2025-12-18 | $6.18 | $6.77 | 3,600 | — | — |
| 2025-12-17 | $6.16 | $6.75 | 8,600 | — | — |
| 2025-12-16 | $6.06 | $6.63 | 2,600 | — | — |
| 2025-12-15 | $5.95 | $6.52 | 8,200 | — | — |
| 2025-12-12 | $5.82 | $6.37 | 5,100 | — | — |
| 2025-12-11 | $5.90 | $6.46 | 6,100 | — | — |
| 2025-12-10 | $5.97 | $6.54 | 2,600 | — | — |
| 2025-12-09 | $5.60 | $6.13 | 4,300 | — | — |
| 2025-12-08 | $5.88 | $6.44 | 11,800 | — | — |
| 2025-12-05 | $5.85 | $6.41 | 85,600 | — | — |
| 2025-12-04 | $6.20 | $6.79 | 11,100 | — | — |
| 2025-12-03 | $5.64 | $6.18 | 3,700 | — | — |
| 2025-12-02 | $5.65 | $6.19 | 4,300 | — | — |
| 2025-12-01 | $5.62 | $6.15 | 3,900 | — | — |
| 2025-11-28 | $5.87 | $6.43 | 4,300 | — | — |
| 2025-11-26 | $5.50 | $6.02 | 6,700 | — | — |
| 2025-11-25 | $5.05 | $5.53 | 1,000 | — | — |
| 2025-11-24 | $4.84 | $5.30 | 16,600 | — | — |
| 2025-11-21 | $4.90 | $5.37 | 14,100 | — | — |
| 2025-11-20 | $4.92 | $5.39 | 9,600 | — | — |
| 2025-11-19 | $4.98 | $5.45 | 18,600 | — | — |
| 2025-11-18 | $4.89 | $5.35 | 10,600 | — | — |
| 2025-11-17 | $4.91 | $5.38 | 12,900 | — | — |
| 2025-11-14 | $4.66 | $5.10 | 28,900 | — | — |
| 2025-11-13 | $4.40 | $4.82 | 26,200 | — | — |
| 2025-11-12 | $4.48 | $4.91 | 5,200 | — | — |
| 2025-11-11 | $4.42 | $4.84 | 27,300 | — | — |
| 2025-11-10 | $4.45 | $4.87 | 14,800 | — | — |
| 2025-11-07 | $4.29 | $4.70 | 48,100 | — | — |
| 2025-11-06 | $4.50 | $4.93 | 28,100 | — | — |
| 2025-11-05 | $4.79 | $5.25 | 61,000 | — | — |
| 2025-11-04 | $4.35 | $4.76 | 30,700 | — | — |
| 2025-11-03 | $4.65 | $5.09 | 109,200 | — | — |
| 2025-10-31 | $4.75 | $5.20 | 45,800 | — | — |
| 2025-10-30 | $4.91 | $5.38 | 17,900 | — | — |
| 2025-10-29 | $5.14 | $5.63 | 13,300 | — | — |
| 2025-10-28 | $4.94 | $5.41 | 6,400 | — | — |
| 2025-10-27 | $5.05 | $5.52 | 29,700 | — | — |
| 2025-10-24 | $5.54 | $6.07 | 308,700 | — | — |
| 2025-10-23 | $6.54 | $7.16 | 14,400 | — | — |
| 2025-10-22 | $6.46 | $7.07 | 27,600 | — | — |
| 2025-10-21 | $6.13 | $6.71 | 51,200 | — | — |
| 2025-10-20 | $6.55 | $7.17 | 21,900 | — | — |
| 2025-10-17 | $6.64 | $7.27 | 34,700 | — | — |
| 2025-10-16 | $5.93 | $6.49 | 28,500 | — | — |
| 2025-10-15 | $6.57 | $7.19 | 43,300 | — | — |
| 2025-10-14 | $5.94 | $6.50 | 67,800 | — | — |
| 2025-10-13 | $5.27 | $5.77 | 52,700 | — | — |
| 2025-10-10 | $5.18 | $5.67 | 61,700 | — | — |
| 2025-10-09 | $5.08 | $5.56 | 43,600 | — | — |
| 2025-10-08 | $4.71 | $5.16 | 63,500 | — | — |
| 2025-10-07 | $4.40 | $4.82 | 147,300 | — | — |
| 2025-10-06 | $4.73 | $5.18 | 225,200 | — | — |
| 2025-10-03 | $6.17 | $6.76 | 237,400 | — | — |
| 2025-10-02 | $6.41 | $7.02 | 64,100 | — | — |
| 2025-10-01 | $6.50 | $7.12 | 52,100 | — | — |
| 2025-09-30 | $6.50 | $7.12 | 46,800 | — | — |
| 2025-09-29 | $6.49 | $7.11 | 49,600 | — | — |
| 2025-09-26 | $6.55 | $7.17 | 45,800 | — | — |
| 2025-09-25 | $6.76 | $7.40 | 56,000 | — | — |
| 2025-09-24 | $6.78 | $7.42 | 50,200 | — | — |
| 2025-09-23 | $6.80 | $7.45 | 90,100 | — | — |
| 2025-09-22 | $6.70 | $7.34 | 58,400 | — | — |
| 2025-09-19 | $6.53 | $7.15 | 80,600 | — | — |
| 2025-09-18 | $6.49 | $7.11 | 71,200 | — | — |
| 2025-09-17 | $6.28 | $6.88 | 37,600 | — | — |
| 2025-09-16 | $6.40 | $7.01 | 37,100 | — | — |
| 2025-09-15 | $5.45 | $5.97 | 20,900 | — | — |
| 2025-09-12 | $5.73 | $6.27 | 16,400 | — | — |
| 2025-09-11 | $5.85 | $6.41 | 8,400 | — | — |
| 2025-09-10 | $5.81 | $6.36 | 37,200 | — | — |
| 2025-09-09 | $5.73 | $6.27 | 9,800 | — | — |
| 2025-09-08 | $5.71 | $6.25 | 11,500 | — | — |
| 2025-09-05 | $5.89 | $6.45 | 12,300 | — | — |
| 2025-09-04 | $5.77 | $6.31 | 11,100 | — | — |
| 2025-09-03 | $5.76 | $6.31 | 10,500 | — | — |
| 2025-09-02 | $5.85 | $6.41 | 11,400 | — | — |
| 2025-08-29 | $5.82 | $6.37 | 10,900 | — | — |
| 2025-08-28 | $5.87 | $6.43 | 11,600 | — | — |
| 2025-08-27 | $5.85 | $6.41 | 13,300 | — | — |
| 2025-08-26 | $5.85 | $6.41 | 10,800 | — | — |
| 2025-08-25 | $5.85 | $6.41 | 23,300 | — | — |
| 2025-08-22 | $5.82 | $6.37 | 10,400 | — | — |
| 2025-08-21 | $5.82 | $6.37 | 10,400 | — | — |
| 2025-08-20 | $5.80 | $6.35 | 13,100 | — | — |
| 2025-08-19 | $5.70 | $6.24 | 8,900 | — | — |
| 2025-08-18 | $5.90 | $6.46 | 8,700 | — | — |
| 2025-08-15 | $5.80 | $6.35 | 18,400 | — | — |
| 2025-08-14 | $5.77 | $6.32 | 7,600 | — | — |
| 2025-08-13 | $5.71 | $6.25 | 9,400 | — | — |
| 2025-08-12 | $5.60 | $6.13 | 6,200 | — | — |
| 2025-08-11 | $5.80 | $6.35 | 1,500 | — | — |
| 2025-08-08 | $5.89 | $6.45 | 1,900 | — | — |
| 2025-08-07 | $5.66 | $6.19 | 9,500 | — | — |
| 2025-08-06 | $5.61 | $6.14 | 14,500 | — | — |
| 2025-08-05 | $5.91 | $6.47 | 13,300 | — | — |
| 2025-08-04 | $6.09 | $6.67 | 500 | — | — |
| 2025-08-01 | $6.07 | $6.65 | 16,100 | — | — |
| 2025-07-31 | $6.20 | $6.78 | 52,400 | — | — |
| 2025-07-30 | $6.31 | $6.91 | 4,000 | — | — |
| 2025-07-29 | $6.31 | $6.91 | 8,300 | — | — |
| 2025-07-28 | $6.40 | $7.01 | 18,300 | — | — |
| 2025-07-25 | $6.68 | $7.31 | 1,700 | — | — |
| 2025-07-24 | $6.44 | $7.05 | 3,700 | — | — |
| 2025-07-23 | $6.52 | $7.14 | 7,800 | — | — |
| 2025-07-22 | $6.58 | $7.21 | 5,300 | — | — |
| 2025-07-21 | $6.69 | $7.33 | 5,400 | — | — |
| 2025-07-18 | $6.43 | $7.04 | 7,500 | — | — |
| 2025-07-17 | $6.52 | $7.14 | 21,600 | — | — |
| 2025-07-16 | $6.66 | $7.29 | 8,300 | — | — |
| 2025-07-15 | $6.52 | $7.14 | 14,600 | — | — |
| 2025-07-14 | $6.41 | $7.02 | 4,700 | — | — |
| 2025-07-11 | $6.47 | $7.08 | 39,900 | — | — |
| 2025-07-10 | $6.59 | $7.22 | 15,900 | — | — |
| 2025-07-09 | $6.31 | $6.91 | 9,500 | — | — |
| 2025-07-08 | $6.35 | $6.95 | 11,500 | — | — |
| 2025-07-07 | $6.24 | $6.83 | 11,700 | — | — |
| 2025-07-03 | $6.20 | $6.79 | 7,500 | — | — |
| 2025-07-02 | $6.20 | $6.79 | 14,200 | — | — |
| 2025-07-01 | $6.02 | $6.59 | 3,100 | — | — |
| 2025-06-30 | $6.14 | $6.72 | 7,900 | — | — |
| 2025-06-27 | $5.97 | $6.54 | 12,500 | — | — |
| 2025-06-26 | $6.10 | $6.68 | 10,500 | — | — |
| 2025-06-25 | $6.00 | $6.57 | 9,600 | — | — |
| 2025-06-24 | $6.15 | $6.73 | 10,600 | — | — |
| 2025-06-23 | $5.96 | $6.53 | 13,500 | — | — |
| 2025-06-20 | $6.01 | $6.58 | 9,300 | — | — |
| 2025-06-18 | $6.05 | $6.62 | 18,400 | — | — |
| 2025-06-17 | $5.93 | $6.49 | 44,000 | — | — |
| 2025-06-16 | $6.08 | $6.66 | 7,700 | — | — |
| 2025-06-13 | $5.86 | $6.41 | 27,300 | — | — |
| 2025-06-12 | $6.25 | $6.84 | 68,700 | — | — |
| 2025-06-11 | $5.84 | $6.39 | 37,900 | — | — |
| 2025-06-10 | $5.50 | $6.02 | 5,100 | — | — |
| 2025-06-09 | $5.32 | $5.83 | 10,900 | — | — |
| 2025-06-06 | $5.32 | $5.83 | 7,700 | — | — |
| 2025-06-05 | $5.27 | $5.77 | 8,000 | — | — |
| 2025-06-04 | $5.42 | $5.93 | 10,200 | — | — |
| 2025-06-03 | $5.39 | $5.90 | 17,900 | — | — |
| 2025-06-02 | $5.29 | $5.79 | 23,100 | — | — |
| 2025-05-30 | $5.41 | $5.92 | 11,800 | — | — |
| 2025-05-29 | $5.44 | $5.96 | 13,500 | — | — |
| 2025-05-28 | $5.17 | $5.66 | 15,800 | — | — |
| 2025-05-27 | $5.08 | $5.56 | 50,800 | — | — |
| 2025-05-23 | $5.24 | $5.74 | 13,400 | — | — |
| 2025-05-22 | $5.09 | $5.57 | 10,700 | — | — |
| 2025-05-21 | $4.75 | $5.20 | 43,700 | — | — |
| 2025-05-20 | $4.62 | $5.06 | 24,800 | — | — |
| 2025-05-19 | $4.01 | $4.39 | 31,700 | — | — |
| 2025-05-16 | $3.90 | $4.27 | 59,300 | — | — |
| 2025-05-15 | $3.90 | $4.27 | 29,900 | — | — |
| 2025-05-14 | $4.08 | $4.47 | 42,600 | — | — |
| 2025-05-13 | $3.94 | $4.31 | 18,800 | — | — |
| 2025-05-12 | $3.76 | $4.12 | 15,600 | — | — |
| 2025-05-09 | $3.61 | $3.95 | 11,800 | — | — |
| 2025-05-08 | $3.56 | $3.90 | 23,100 | — | — |
| 2025-05-07 | $3.49 | $3.82 | 24,500 | — | — |
| 2025-05-06 | $3.37 | $3.69 | 17,100 | — | — |
| 2025-05-05 | $3.35 | $3.67 | 3,000 | — | — |
| 2025-05-02 | $3.23 | $3.54 | 2,000 | — | — |
| 2025-05-01 | $3.20 | $3.50 | 7,600 | — | — |
| 2025-04-30 | $3.18 | $3.48 | 8,700 | — | — |
| 2025-04-29 | $3.17 | $3.47 | 8,200 | — | — |
| 2025-04-28 | $3.15 | $3.45 | 6,100 | — | — |
| 2025-04-25 | $2.99 | $3.27 | 5,300 | — | — |
| 2025-04-24 | $3.07 | $3.36 | 3,300 | — | — |
| 2025-04-23 | $2.93 | $3.20 | 7,000 | — | — |
| 2025-04-22 | $2.95 | $3.23 | 16,200 | — | — |
| 2025-04-21 | $2.87 | $3.14 | 93,800 | — | — |
| 2025-04-17 | $3.28 | $3.59 | 35,000 | — | — |
| 2025-04-16 | $3.45 | $3.78 | 34,800 | — | — |
| 2025-04-15 | $3.32 | $3.64 | 7,300 | — | — |
| 2025-04-14 | $3.10 | $3.39 | 14,100 | — | — |
| 2025-04-11 | $3.11 | $3.41 | 5,000 | — | — |
| 2025-04-10 | $3.07 | $3.36 | 3,800 | — | — |
| 2025-04-09 | $3.33 | $3.65 | 23,600 | — | — |
| 2025-04-08 | $3.00 | $3.29 | 13,800 | — | — |
| 2025-04-07 | $3.15 | $3.45 | 15,300 | — | — |
| 2025-04-04 | $3.20 | $3.50 | 23,100 | — | — |
| 2025-04-03 | $3.48 | $3.81 | 12,400 | — | — |
| 2025-04-02 | $3.60 | $3.94 | 50,200 | — | — |
| 2025-04-01 | $3.70 | $4.05 | 25,500 | — | — |
| 2025-03-31 | $3.86 | $4.23 | 22,800 | — | — |
| 2025-03-28 | $3.95 | $4.33 | 35,600 | — | — |
| 2025-03-27 | $4.28 | $4.69 | 35,000 | — | — |
| 2025-03-26 | $4.33 | $4.74 | 31,300 | — | — |
| 2025-03-25 | $4.42 | $4.84 | 24,300 | — | — |
| 2025-03-24 | $4.61 | $5.05 | 31,100 | — | — |
| 2025-03-21 | $4.78 | $5.23 | 41,600 | — | — |
| 2025-03-20 | $4.80 | $5.26 | 78,700 | — | — |
| 2025-03-19 | $4.68 | $5.12 | 42,800 | — | — |
| 2025-03-18 | $4.71 | $5.16 | 29,700 | — | — |
| 2025-03-17 | $4.71 | $5.16 | 35,900 | — | — |
| 2025-03-14 | $4.74 | $5.19 | 98,100 | — | — |
| 2025-03-13 | $3.92 | $4.29 | 34,400 | — | — |
| 2025-03-12 | $3.89 | $4.26 | 14,800 | — | — |
| 2025-03-11 | $3.97 | $4.35 | 19,200 | — | — |
| 2025-03-10 | $4.00 | $4.38 | 23,200 | — | — |
| 2025-03-07 | $4.04 | $4.42 | 9,600 | — | — |
| 2025-03-06 | $4.14 | $4.53 | 7,600 | — | — |
| 2025-03-05 | $4.15 | $4.54 | 25,400 | — | — |
| 2025-03-04 | $4.20 | $4.60 | 29,000 | — | — |
| 2025-03-03 | $4.12 | $4.51 | 45,600 | — | — |
| 2025-02-28 | $4.44 | $4.86 | 77,700 | — | — |
| 2025-02-27 | $4.38 | $4.80 | 40,800 | — | — |
| 2025-02-26 | $4.49 | $4.91 | 45,300 | — | — |
| 2025-02-25 | $4.42 | $4.84 | 63,200 | — | — |
| 2025-02-24 | $4.84 | $5.30 | 43,000 | — | — |
| 2025-02-21 | $4.91 | $5.38 | 44,200 | — | — |
| 2025-02-20 | $5.31 | $5.81 | 235,100 | — | — |
| 2025-02-19 | $6.08 | $6.65 | 167,100 | — | — |
| 2025-02-18 | $5.24 | $5.74 | 297,600 | — | — |
| 2025-02-14 | $4.41 | $4.83 | 79,000 | — | — |
| 2025-02-13 | $3.84 | $4.20 | 123,000 | — | — |
| 2025-02-12 | $3.49 | $3.82 | 61,600 | — | — |
| 2025-02-11 | $3.96 | $4.34 | 64,100 | — | — |
| 2025-02-10 | $4.15 | $4.54 | 71,400 | — | — |
| 2025-02-07 | $4.66 | $5.10 | 118,700 | — | — |
| 2025-02-06 | $4.84 | $5.30 | 41,200 | — | — |
| 2025-02-05 | $4.84 | $5.30 | 69,000 | — | — |
| 2025-02-04 | $4.56 | $4.99 | 130,600 | — | — |
| 2025-02-03 | $4.68 | $5.12 | 161,500 | — | — |
| 2025-01-31 | $4.90 | $5.37 | 1,525,900 | — | — |
| 2025-01-30 | $5.55 | $6.08 | 1,020,000 | — | — |
| 2025-01-29 | $4.37 | $4.79 | 263,400 | — | — |
| 2025-01-28 | $4.77 | $5.22 | 875,800 | — | — |
| 2025-01-27 | $4.48 | $4.91 | 1,196,600 | — | — |
| 2025-01-24 | $6.45 | $7.06 | 181,500 | — | — |
| 2025-01-23 | $5.42 | $5.93 | 33,000 | — | — |
| 2025-01-22 | $4.78 | $5.23 | 36,400 | — | — |
| 2025-01-21 | $4.96 | $5.43 | 39,000 | — | — |
| 2025-01-17 | $5.31 | $5.81 | 52,300 | — | — |
| 2025-01-16 | $6.04 | $6.61 | 67,200 | — | — |
| 2025-01-15 | $5.70 | $6.24 | 25,300 | — | — |
| 2025-01-14 | $5.46 | $5.98 | 35,700 | — | — |
| 2025-01-13 | $5.61 | $6.14 | 66,900 | — | — |
| 2025-01-10 | $5.17 | $5.66 | 58,500 | — | — |
| 2025-01-08 | $4.82 | $5.28 | 59,600 | — | — |
| 2025-01-07 | $4.84 | $5.30 | 16,900 | — | — |
| 2025-01-06 | $4.72 | $5.17 | 103,800 | — | — |
| 2025-01-03 | $4.54 | $4.97 | 90,200 | — | — |
| 2025-01-02 | $4.15 | $4.54 | 67,700 | — | — |