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
- 2020-09-23 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 | $2.22 | $2.22 | 104,800 | — | — |
| 2025-12-30 | $2.20 | $2.20 | 103,200 | — | — |
| 2025-12-29 | $2.26 | $2.26 | 175,000 | — | — |
| 2025-12-26 | $2.55 | $2.55 | 234,100 | — | — |
| 2025-12-24 | $2.29 | $2.29 | 101,400 | — | — |
| 2025-12-23 | $2.16 | $2.16 | 249,100 | — | — |
| 2025-12-22 | $2.53 | $2.53 | 867,300 | — | — |
| 2025-12-19 | $2.20 | $2.20 | 399,900 | — | — |
| 2025-12-18 | $2.02 | $2.02 | 211,300 | — | — |
| 2025-12-17 | $2.02 | $2.02 | 161,700 | — | — |
| 2025-12-16 | $2.07 | $2.07 | 218,500 | — | — |
| 2025-12-15 | $2.02 | $2.02 | 171,800 | — | — |
| 2025-12-12 | $2.07 | $2.07 | 164,400 | — | — |
| 2025-12-11 | $2.26 | $2.26 | 200,100 | — | — |
| 2025-12-10 | $2.39 | $2.39 | 124,000 | — | — |
| 2025-12-09 | $2.20 | $2.20 | 176,000 | — | — |
| 2025-12-08 | $2.37 | $2.37 | 70,600 | — | — |
| 2025-12-05 | $2.37 | $2.37 | 192,800 | — | — |
| 2025-12-04 | $2.27 | $2.27 | 277,000 | — | — |
| 2025-12-03 | $2.45 | $2.45 | 61,600 | — | — |
| 2025-12-02 | $2.59 | $2.59 | 30,300 | — | — |
| 2025-12-01 | $2.60 | $2.60 | 34,100 | — | — |
| 2025-11-28 | $2.74 | $2.74 | 43,200 | — | — |
| 2025-11-26 | $2.60 | $2.60 | 75,000 | — | — |
| 2025-11-25 | $2.64 | $2.64 | 26,900 | — | — |
| 2025-11-24 | $2.73 | $2.73 | 52,000 | — | — |
| 2025-11-21 | $2.58 | $2.58 | 55,100 | — | — |
| 2025-11-20 | $2.48 | $2.48 | 29,200 | — | — |
| 2025-11-19 | $2.60 | $2.60 | 59,100 | — | — |
| 2025-11-18 | $2.67 | $2.67 | 88,700 | — | — |
| 2025-11-17 | $2.51 | $2.51 | 79,500 | — | — |
| 2025-11-14 | $2.67 | $2.67 | 94,000 | — | — |
| 2025-11-13 | $2.77 | $2.77 | 140,700 | — | — |
| 2025-11-12 | $2.71 | $2.71 | 218,300 | — | — |
| 2025-11-11 | $2.88 | $2.88 | 698,900 | — | — |
| 2025-11-10 | $4.18 | $4.18 | 39,800 | — | — |
| 2025-11-07 | $4.15 | $4.15 | 62,900 | — | — |
| 2025-11-06 | $4.05 | $4.05 | 90,800 | — | — |
| 2025-11-05 | $4.51 | $4.51 | 25,800 | — | — |
| 2025-11-04 | $4.49 | $4.49 | 54,100 | — | — |
| 2025-11-03 | $4.91 | $4.91 | 17,400 | — | — |
| 2025-10-31 | $4.95 | $4.95 | 68,000 | — | — |
| 2025-10-30 | $4.80 | $4.80 | 23,000 | — | — |
| 2025-10-29 | $4.64 | $4.64 | 33,800 | — | — |
| 2025-10-28 | $4.75 | $4.75 | 14,100 | — | — |
| 2025-10-27 | $4.95 | $4.95 | 78,300 | — | — |
| 2025-10-24 | $4.82 | $4.82 | 28,800 | — | — |
| 2025-10-23 | $5.00 | $5.00 | 11,400 | — | — |
| 2025-10-22 | $5.14 | $5.14 | 15,800 | — | — |
| 2025-10-21 | $5.22 | $5.22 | 37,600 | — | — |
| 2025-10-20 | $4.91 | $4.91 | 48,600 | — | — |
| 2025-10-17 | $4.92 | $4.92 | 33,300 | — | — |
| 2025-10-16 | $5.14 | $5.14 | 27,800 | — | — |
| 2025-10-15 | $5.23 | $5.23 | 23,600 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 21,400 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 34,500 | — | — |
| 2025-10-10 | $5.35 | $5.35 | 22,000 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 67,500 | — | — |
| 2025-10-08 | $5.67 | $5.67 | 32,700 | — | — |
| 2025-10-07 | $5.67 | $5.67 | 29,100 | — | — |
| 2025-10-06 | $5.75 | $5.75 | 25,800 | — | — |
| 2025-10-03 | $5.70 | $5.70 | 35,500 | — | — |
| 2025-10-02 | $5.63 | $5.63 | 6,400 | — | — |
| 2025-10-01 | $5.64 | $5.64 | 18,400 | — | — |
| 2025-09-30 | $5.58 | $5.58 | 27,000 | — | — |
| 2025-09-29 | $5.78 | $5.78 | 13,600 | — | — |
| 2025-09-26 | $5.83 | $5.83 | 18,900 | — | — |
| 2025-09-25 | $5.81 | $5.81 | 13,100 | — | — |
| 2025-09-24 | $6.24 | $6.24 | 19,100 | — | — |
| 2025-09-23 | $6.33 | $6.33 | 33,700 | — | — |
| 2025-09-22 | $6.26 | $6.26 | 16,300 | — | — |
| 2025-09-19 | $6.10 | $6.10 | 37,100 | — | — |
| 2025-09-18 | $5.96 | $5.96 | 25,500 | — | — |
| 2025-09-17 | $5.69 | $5.69 | 34,100 | — | — |
| 2025-09-16 | $5.63 | $5.63 | 22,200 | — | — |
| 2025-09-15 | $5.76 | $5.76 | 25,200 | — | — |
| 2025-09-12 | $5.75 | $5.75 | 33,900 | — | — |
| 2025-09-11 | $5.81 | $5.81 | 14,300 | — | — |
| 2025-09-10 | $5.84 | $5.84 | 29,300 | — | — |
| 2025-09-09 | $5.90 | $5.90 | 30,200 | — | — |
| 2025-09-08 | $5.75 | $5.75 | 42,600 | — | — |
| 2025-09-05 | $5.75 | $5.75 | 31,500 | — | — |
| 2025-09-04 | $5.72 | $5.72 | 34,500 | — | — |
| 2025-09-03 | $5.77 | $5.77 | 38,300 | — | — |
| 2025-09-02 | $5.70 | $5.70 | 35,500 | — | — |
| 2025-08-29 | $5.79 | $5.79 | 28,300 | — | — |
| 2025-08-28 | $5.93 | $5.93 | 26,900 | — | — |
| 2025-08-27 | $5.76 | $5.76 | 39,600 | — | — |
| 2025-08-26 | $5.81 | $5.81 | 20,100 | — | — |
| 2025-08-25 | $5.78 | $5.78 | 19,300 | — | — |
| 2025-08-22 | $5.95 | $5.95 | 43,100 | — | — |
| 2025-08-21 | $5.60 | $5.60 | 30,300 | — | — |
| 2025-08-20 | $5.83 | $5.83 | 27,200 | — | — |
| 2025-08-19 | $5.59 | $5.59 | 74,700 | — | — |
| 2025-08-18 | $5.70 | $5.70 | 62,400 | — | — |
| 2025-08-15 | $5.83 | $5.83 | 28,900 | — | — |
| 2025-08-14 | $6.01 | $6.01 | 60,100 | — | — |
| 2025-08-13 | $6.32 | $6.32 | 230,200 | — | — |
| 2025-08-12 | $5.75 | $5.75 | 26,700 | — | — |
| 2025-08-11 | $5.70 | $5.70 | 90,100 | — | — |
| 2025-08-08 | $5.95 | $5.95 | 36,500 | — | — |
| 2025-08-07 | $6.04 | $6.04 | 151,900 | — | — |
| 2025-08-06 | $7.14 | $7.14 | 35,800 | — | — |
| 2025-08-05 | $7.09 | $7.09 | 22,400 | — | — |
| 2025-08-04 | $6.93 | $6.93 | 22,400 | — | — |
| 2025-08-01 | $7.00 | $7.00 | 60,900 | — | — |
| 2025-07-31 | $6.95 | $6.95 | 13,800 | — | — |
| 2025-07-30 | $7.00 | $7.00 | 8,900 | — | — |
| 2025-07-29 | $7.00 | $7.00 | 20,300 | — | — |
| 2025-07-28 | $7.06 | $7.06 | 22,200 | — | — |
| 2025-07-25 | $7.40 | $7.40 | 21,500 | — | — |
| 2025-07-24 | $7.38 | $7.38 | 49,900 | — | — |
| 2025-07-23 | $7.48 | $7.48 | 89,000 | — | — |
| 2025-07-22 | $7.19 | $7.19 | 30,800 | — | — |
| 2025-07-21 | $6.79 | $6.79 | 38,500 | — | — |
| 2025-07-18 | $6.73 | $6.73 | 19,900 | — | — |
| 2025-07-17 | $6.77 | $6.77 | 22,500 | — | — |
| 2025-07-16 | $6.96 | $6.96 | 10,100 | — | — |
| 2025-07-15 | $7.01 | $7.01 | 42,200 | — | — |
| 2025-07-14 | $7.17 | $7.17 | 22,200 | — | — |
| 2025-07-11 | $7.20 | $7.20 | 37,100 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 55,500 | — | — |
| 2025-07-09 | $6.67 | $6.67 | 39,900 | — | — |
| 2025-07-08 | $6.44 | $6.44 | 27,000 | — | — |
| 2025-07-07 | $6.48 | $6.48 | 10,900 | — | — |
| 2025-07-03 | $6.35 | $6.35 | 4,600 | — | — |
| 2025-07-02 | $6.39 | $6.39 | 19,600 | — | — |
| 2025-07-01 | $6.38 | $6.38 | 28,900 | — | — |
| 2025-06-30 | $6.30 | $6.30 | 56,000 | — | — |
| 2025-06-27 | $6.48 | $6.48 | 37,700 | — | — |
| 2025-06-26 | $6.31 | $6.31 | 12,500 | — | — |
| 2025-06-25 | $6.12 | $6.12 | 15,900 | — | — |
| 2025-06-24 | $6.20 | $6.20 | 19,200 | — | — |
| 2025-06-23 | $6.26 | $6.26 | 22,000 | — | — |
| 2025-06-20 | $6.27 | $6.27 | 35,000 | — | — |
| 2025-06-18 | $6.04 | $6.04 | 46,700 | — | — |
| 2025-06-17 | $6.33 | $6.33 | 25,100 | — | — |
| 2025-06-16 | $6.39 | $6.39 | 16,500 | — | — |
| 2025-06-13 | $6.29 | $6.29 | 22,700 | — | — |
| 2025-06-12 | $6.50 | $6.50 | 18,700 | — | — |
| 2025-06-11 | $6.50 | $6.50 | 22,000 | — | — |
| 2025-06-10 | $6.78 | $6.78 | 51,700 | — | — |
| 2025-06-09 | $6.71 | $6.71 | 31,800 | — | — |
| 2025-06-06 | $6.71 | $6.71 | 29,600 | — | — |
| 2025-06-05 | $6.68 | $6.68 | 12,500 | — | — |
| 2025-06-04 | $6.62 | $6.62 | 51,000 | — | — |
| 2025-06-03 | $6.50 | $6.50 | 24,500 | — | — |
| 2025-06-02 | $6.22 | $6.22 | 34,200 | — | — |
| 2025-05-30 | $6.43 | $6.43 | 17,100 | — | — |
| 2025-05-29 | $6.51 | $6.51 | 28,300 | — | — |
| 2025-05-28 | $6.35 | $6.35 | 84,800 | — | — |
| 2025-05-27 | $6.79 | $6.79 | 25,400 | — | — |
| 2025-05-23 | $7.05 | $7.05 | 6,300 | — | — |
| 2025-05-22 | $7.08 | $7.08 | 22,300 | — | — |
| 2025-05-21 | $6.93 | $6.93 | 55,200 | — | — |
| 2025-05-20 | $6.93 | $6.93 | 28,800 | — | — |
| 2025-05-19 | $6.87 | $6.87 | 72,600 | — | — |
| 2025-05-16 | $7.00 | $7.00 | 149,400 | — | — |
| 2025-05-15 | $7.51 | $7.51 | 42,400 | — | — |
| 2025-05-14 | $7.42 | $7.42 | 51,800 | — | — |
| 2025-05-13 | $7.50 | $7.50 | 27,000 | — | — |
| 2025-05-12 | $7.56 | $7.56 | 49,100 | — | — |
| 2025-05-09 | $7.50 | $7.50 | 95,800 | — | — |
| 2025-05-08 | $7.05 | $7.05 | 196,800 | — | — |
| 2025-05-07 | $6.72 | $6.72 | 39,700 | — | — |
| 2025-05-06 | $6.54 | $6.54 | 64,800 | — | — |
| 2025-05-05 | $6.32 | $6.32 | 38,400 | — | — |
| 2025-05-02 | $6.14 | $6.14 | 33,100 | — | — |
| 2025-05-01 | $6.29 | $6.29 | 42,100 | — | — |
| 2025-04-30 | $5.85 | $5.85 | 38,900 | — | — |
| 2025-04-29 | $5.81 | $5.81 | 48,800 | — | — |
| 2025-04-28 | $5.58 | $5.58 | 26,000 | — | — |
| 2025-04-25 | $5.67 | $5.67 | 28,400 | — | — |
| 2025-04-24 | $5.65 | $5.65 | 58,100 | — | — |
| 2025-04-23 | $5.71 | $5.71 | 24,600 | — | — |
| 2025-04-22 | $5.48 | $5.48 | 25,900 | — | — |
| 2025-04-21 | $5.24 | $5.24 | 22,700 | — | — |
| 2025-04-17 | $5.27 | $5.27 | 18,700 | — | — |
| 2025-04-16 | $5.21 | $5.21 | 20,900 | — | — |
| 2025-04-15 | $5.18 | $5.18 | 9,900 | — | — |
| 2025-04-14 | $5.27 | $5.27 | 25,600 | — | — |
| 2025-04-11 | $5.08 | $5.08 | 35,000 | — | — |
| 2025-04-10 | $5.13 | $5.13 | 29,800 | — | — |
| 2025-04-09 | $5.20 | $5.20 | 40,300 | — | — |
| 2025-04-08 | $4.78 | $4.78 | 231,300 | — | — |
| 2025-04-07 | $5.16 | $5.16 | 62,100 | — | — |
| 2025-04-04 | $5.00 | $5.00 | 79,800 | — | — |
| 2025-04-03 | $5.39 | $5.39 | 139,400 | — | — |
| 2025-04-02 | $5.58 | $5.58 | 43,600 | — | — |
| 2025-04-01 | $5.60 | $5.60 | 28,500 | — | — |
| 2025-03-31 | $6.15 | $6.15 | 43,800 | — | — |
| 2025-03-28 | $6.28 | $6.28 | 128,900 | — | — |
| 2025-03-27 | $7.00 | $7.00 | 212,200 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 55,000 | — | — |
| 2025-03-25 | $6.61 | $6.61 | 70,600 | — | — |
| 2025-03-24 | $6.24 | $6.24 | 116,000 | — | — |
| 2025-03-21 | $6.30 | $6.30 | 67,500 | — | — |
| 2025-03-20 | $6.00 | $6.00 | 132,400 | — | — |
| 2025-03-19 | $5.65 | $5.65 | 81,000 | — | — |
| 2025-03-18 | $5.45 | $5.45 | 69,700 | — | — |
| 2025-03-17 | $5.04 | $5.04 | 55,900 | — | — |
| 2025-03-14 | $5.34 | $5.34 | 98,000 | — | — |
| 2025-03-13 | $4.71 | $4.71 | 73,100 | — | — |
| 2025-03-12 | $5.05 | $5.05 | 67,600 | — | — |
| 2025-03-11 | $4.97 | $4.97 | 176,400 | — | — |
| 2025-03-10 | $5.22 | $5.22 | 107,800 | — | — |
| 2025-03-07 | $5.76 | $5.76 | 114,300 | — | — |
| 2025-03-06 | $5.52 | $5.52 | 193,600 | — | — |
| 2025-03-05 | $5.24 | $5.24 | 97,100 | — | — |
| 2025-03-04 | $5.85 | $5.85 | 195,400 | — | — |
| 2025-03-03 | $5.98 | $5.98 | 88,100 | — | — |
| 2025-02-28 | $6.25 | $6.25 | 97,200 | — | — |
| 2025-02-27 | $6.00 | $6.00 | 218,300 | — | — |
| 2025-02-26 | $7.19 | $7.19 | 144,200 | — | — |
| 2025-02-25 | $6.83 | $6.83 | 57,600 | — | — |
| 2025-02-24 | $7.03 | $7.03 | 93,200 | — | — |
| 2025-02-21 | $7.27 | $7.27 | 77,400 | — | — |
| 2025-02-20 | $7.31 | $7.31 | 57,700 | — | — |
| 2025-02-19 | $7.19 | $7.19 | 39,200 | — | — |
| 2025-02-18 | $7.40 | $7.40 | 24,700 | — | — |
| 2025-02-14 | $7.53 | $7.53 | 19,400 | — | — |
| 2025-02-13 | $7.61 | $7.61 | 15,500 | — | — |
| 2025-02-12 | $7.15 | $7.15 | 61,600 | — | — |
| 2025-02-11 | $7.29 | $7.29 | 22,500 | — | — |
| 2025-02-10 | $7.43 | $7.43 | 13,200 | — | — |
| 2025-02-07 | $7.57 | $7.57 | 29,400 | — | — |
| 2025-02-06 | $7.87 | $7.87 | 63,100 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 87,500 | — | — |
| 2025-02-04 | $7.25 | $7.25 | 25,000 | — | — |
| 2025-02-03 | $7.45 | $7.45 | 124,100 | — | — |
| 2025-01-31 | $7.55 | $7.55 | 63,100 | — | — |
| 2025-01-30 | $7.80 | $7.80 | 98,400 | — | — |
| 2025-01-29 | $7.52 | $7.52 | 129,200 | — | — |
| 2025-01-28 | $7.15 | $7.15 | 86,100 | — | — |
| 2025-01-27 | $7.15 | $7.15 | 68,300 | — | — |
| 2025-01-24 | $7.00 | $7.00 | 92,100 | — | — |
| 2025-01-23 | $7.18 | $7.18 | 115,200 | — | — |
| 2025-01-22 | $7.26 | $7.26 | 46,300 | — | — |
| 2025-01-21 | $7.06 | $7.06 | 87,600 | — | — |
| 2025-01-17 | $6.86 | $6.86 | 96,400 | — | — |
| 2025-01-16 | $7.33 | $7.33 | 41,700 | — | — |
| 2025-01-15 | $7.43 | $7.43 | 45,600 | — | — |
| 2025-01-14 | $6.97 | $6.97 | 113,800 | — | — |
| 2025-01-13 | $6.62 | $6.62 | 77,000 | — | — |
| 2025-01-10 | $6.99 | $6.99 | 66,000 | — | — |
| 2025-01-08 | $7.14 | $7.14 | 55,400 | — | — |
| 2025-01-07 | $7.38 | $7.38 | 108,000 | — | — |
| 2025-01-06 | $7.29 | $7.29 | 127,500 | — | — |
| 2025-01-03 | $8.02 | $8.02 | 33,200 | — | — |
| 2025-01-02 | $7.99 | $7.99 | 51,800 | — | — |