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
- 2017-08-18 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 | $4.72 | $4.72 | 276,700 | — | — |
| 2025-12-30 | $4.19 | $4.19 | 85,400 | — | — |
| 2025-12-29 | $4.22 | $4.22 | 98,100 | — | — |
| 2025-12-26 | $4.41 | $4.41 | 56,400 | — | — |
| 2025-12-24 | $4.39 | $4.39 | 22,800 | — | — |
| 2025-12-23 | $4.25 | $4.25 | 62,600 | — | — |
| 2025-12-22 | $4.30 | $4.30 | 218,000 | — | — |
| 2025-12-19 | $4.76 | $4.76 | 48,800 | — | — |
| 2025-12-18 | $4.69 | $4.69 | 380,900 | — | — |
| 2025-12-17 | $4.71 | $4.71 | 206,600 | — | — |
| 2025-12-16 | $5.10 | $5.10 | 51,400 | — | — |
| 2025-12-15 | $4.89 | $4.89 | 107,500 | — | — |
| 2025-12-12 | $5.15 | $5.15 | 90,400 | — | — |
| 2025-12-11 | $5.14 | $5.14 | 109,900 | — | — |
| 2025-12-10 | $5.32 | $5.32 | 160,600 | — | — |
| 2025-12-09 | $5.13 | $5.13 | 81,700 | — | — |
| 2025-12-08 | $5.01 | $5.01 | 78,700 | — | — |
| 2025-12-05 | $4.90 | $4.90 | 172,700 | — | — |
| 2025-12-04 | $4.61 | $4.61 | 252,800 | — | — |
| 2025-12-03 | $4.69 | $4.69 | 143,200 | — | — |
| 2025-12-02 | $4.76 | $4.76 | 120,700 | — | — |
| 2025-12-01 | $4.64 | $4.64 | 56,100 | — | — |
| 2025-11-28 | $4.70 | $4.70 | 44,900 | — | — |
| 2025-11-26 | $4.53 | $4.53 | 90,400 | — | — |
| 2025-11-25 | $4.57 | $4.57 | 52,700 | — | — |
| 2025-11-24 | $4.47 | $4.47 | 53,800 | — | — |
| 2025-11-21 | $4.35 | $4.35 | 67,900 | — | — |
| 2025-11-20 | $4.33 | $4.33 | 51,600 | — | — |
| 2025-11-19 | $4.58 | $4.58 | 66,800 | — | — |
| 2025-11-18 | $4.41 | $4.41 | 118,000 | — | — |
| 2025-11-17 | $4.36 | $4.36 | 65,000 | — | — |
| 2025-11-14 | $4.51 | $4.51 | 160,800 | — | — |
| 2025-11-13 | $4.29 | $4.29 | 468,800 | — | — |
| 2025-11-12 | $5.09 | $5.09 | 172,400 | — | — |
| 2025-11-11 | $4.93 | $4.93 | 100,700 | — | — |
| 2025-11-10 | $4.84 | $4.84 | 48,500 | — | — |
| 2025-11-07 | $5.01 | $5.01 | 86,800 | — | — |
| 2025-11-06 | $5.16 | $5.16 | 33,500 | — | — |
| 2025-11-05 | $5.22 | $5.22 | 23,600 | — | — |
| 2025-11-04 | $5.17 | $5.17 | 39,700 | — | — |
| 2025-11-03 | $5.19 | $5.19 | 130,700 | — | — |
| 2025-10-31 | $5.60 | $5.60 | 114,600 | — | — |
| 2025-10-30 | $5.37 | $5.37 | 65,800 | — | — |
| 2025-10-29 | $5.26 | $5.26 | 109,700 | — | — |
| 2025-10-28 | $5.31 | $5.31 | 115,600 | — | — |
| 2025-10-27 | $5.38 | $5.38 | 110,200 | — | — |
| 2025-10-24 | $5.55 | $5.55 | 166,400 | — | — |
| 2025-10-23 | $5.64 | $5.64 | 92,200 | — | — |
| 2025-10-22 | $5.16 | $5.16 | 221,500 | — | — |
| 2025-10-21 | $5.27 | $5.27 | 199,400 | — | — |
| 2025-10-20 | $4.65 | $4.65 | 71,300 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 66,700 | — | — |
| 2025-10-16 | $4.60 | $4.60 | 73,400 | — | — |
| 2025-10-15 | $4.84 | $4.84 | 119,800 | — | — |
| 2025-10-14 | $4.46 | $4.46 | 115,700 | — | — |
| 2025-10-13 | $4.20 | $4.20 | 239,000 | — | — |
| 2025-10-10 | $3.98 | $3.98 | 210,400 | — | — |
| 2025-10-09 | $4.19 | $4.19 | 111,700 | — | — |
| 2025-10-08 | $4.25 | $4.25 | 145,200 | — | — |
| 2025-10-07 | $4.12 | $4.12 | 78,000 | — | — |
| 2025-10-06 | $4.13 | $4.13 | 79,000 | — | — |
| 2025-10-03 | $4.29 | $4.29 | 202,600 | — | — |
| 2025-10-02 | $4.29 | $4.29 | 129,300 | — | — |
| 2025-10-01 | $4.28 | $4.28 | 123,900 | — | — |
| 2025-09-30 | $4.13 | $4.13 | 153,100 | — | — |
| 2025-09-29 | $4.50 | $4.50 | 128,600 | — | — |
| 2025-09-26 | $4.82 | $4.82 | 295,400 | — | — |
| 2025-09-25 | $4.53 | $4.53 | 54,800 | — | — |
| 2025-09-24 | $4.64 | $4.64 | 78,990 | — | — |
| 2025-09-23 | $4.95 | $4.95 | 23,950 | — | — |
| 2025-09-22 | $5.05 | $5.05 | 39,310 | — | — |
| 2025-09-19 | $5.15 | $5.15 | 62,220 | — | — |
| 2025-09-18 | $5.23 | $5.23 | 108,910 | — | — |
| 2025-09-17 | $4.78 | $4.78 | 93,630 | — | — |
| 2025-09-16 | $5.32 | $5.32 | 36,000 | — | — |
| 2025-09-15 | $5.25 | $5.25 | 104,720 | — | — |
| 2025-09-12 | $5.74 | $5.74 | 131,390 | — | — |
| 2025-09-11 | $5.32 | $5.32 | 164,430 | — | — |
| 2025-09-10 | $5.08 | $5.08 | 78,480 | — | — |
| 2025-09-09 | $4.93 | $4.93 | 93,370 | — | — |
| 2025-09-08 | $4.52 | $4.52 | 75,370 | — | — |
| 2025-09-05 | $4.44 | $4.44 | 88,190 | — | — |
| 2025-09-04 | $4.48 | $4.48 | 65,040 | — | — |
| 2025-09-03 | $4.96 | $4.96 | 79,870 | — | — |
| 2025-09-02 | $5.04 | $5.04 | 112,260 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 101,880 | — | — |
| 2025-08-28 | $5.66 | $5.66 | 75,450 | — | — |
| 2025-08-27 | $5.90 | $5.90 | 68,300 | — | — |
| 2025-08-26 | $5.40 | $5.40 | 117,580 | — | — |
| 2025-08-25 | $5.95 | $5.95 | 58,080 | — | — |
| 2025-08-22 | $6.01 | $6.01 | 63,490 | — | — |
| 2025-08-21 | $5.90 | $5.90 | 92,880 | — | — |
| 2025-08-20 | $5.87 | $5.87 | 61,590 | — | — |
| 2025-08-19 | $6.11 | $6.11 | 65,620 | — | — |
| 2025-08-18 | $6.26 | $6.26 | 44,530 | — | — |
| 2025-08-15 | $6.38 | $6.38 | 94,420 | — | — |
| 2025-08-14 | $6.49 | $6.49 | 165,030 | — | — |
| 2025-08-13 | $6.54 | $6.54 | 82,910 | — | — |
| 2025-08-12 | $6.20 | $6.20 | 28,580 | — | — |
| 2025-08-11 | $6.01 | $6.01 | 23,160 | — | — |
| 2025-08-08 | $6.05 | $6.05 | 95,230 | — | — |
| 2025-08-07 | $6.34 | $6.34 | 20,280 | — | — |
| 2025-08-06 | $6.39 | $6.39 | 23,660 | — | — |
| 2025-08-05 | $6.50 | $6.50 | 39,960 | — | — |
| 2025-08-04 | $6.52 | $6.52 | 37,680 | — | — |
| 2025-08-01 | $6.48 | $6.48 | 69,970 | — | — |
| 2025-07-31 | $6.54 | $6.54 | 46,840 | — | — |
| 2025-07-30 | $6.68 | $6.68 | 38,360 | — | — |
| 2025-07-29 | $6.90 | $6.90 | 61,280 | — | — |
| 2025-07-28 | $7.28 | $7.28 | 73,190 | — | — |
| 2025-07-25 | $7.26 | $7.26 | 26,190 | — | — |
| 2025-07-24 | $7.35 | $7.35 | 84,950 | — | — |
| 2025-07-23 | $7.11 | $7.11 | 50,580 | — | — |
| 2025-07-22 | $6.80 | $6.80 | 46,360 | — | — |
| 2025-07-21 | $6.63 | $6.63 | 95,970 | — | — |
| 2025-07-18 | $6.86 | $6.86 | 117,850 | — | — |
| 2025-07-17 | $7.20 | $7.20 | 85,030 | — | — |
| 2025-07-16 | $7.70 | $7.70 | 412,880 | — | — |
| 2025-07-15 | $7.50 | $7.50 | 40,410 | — | — |
| 2025-07-14 | $7.73 | $7.73 | 28,740 | — | — |
| 2025-07-11 | $7.56 | $7.56 | 41,850 | — | — |
| 2025-07-10 | $7.70 | $7.70 | 31,990 | — | — |
| 2025-07-09 | $7.97 | $7.97 | 38,030 | — | — |
| 2025-07-08 | $7.67 | $7.67 | 68,790 | — | — |
| 2025-07-07 | $8.50 | $8.50 | 44,380 | — | — |
| 2025-07-03 | $8.85 | $8.85 | 51,410 | — | — |
| 2025-07-02 | $9.05 | $9.05 | 50,040 | — | — |
| 2025-07-01 | $8.61 | $8.61 | 63,500 | — | — |
| 2025-06-30 | $7.55 | $7.55 | 36,550 | — | — |
| 2025-06-27 | $7.32 | $7.32 | 948,250 | — | — |
| 2025-06-26 | $8.02 | $8.02 | 27,920 | — | — |
| 2025-06-25 | $8.20 | $8.20 | 69,460 | — | — |
| 2025-06-24 | $7.37 | $7.37 | 58,140 | — | — |
| 2025-06-23 | $7.55 | $7.55 | 39,210 | — | — |
| 2025-06-20 | $7.18 | $7.18 | 47,340 | — | — |
| 2025-06-18 | $7.68 | $7.68 | 69,680 | — | — |
| 2025-06-17 | $8.63 | $8.63 | 71,960 | — | — |
| 2025-06-16 | $8.64 | $8.64 | 60,610 | — | — |
| 2025-06-13 | $7.97 | $7.97 | 32,280 | — | — |
| 2025-06-12 | $8.21 | $8.21 | 22,720 | — | — |
| 2025-06-11 | $8.66 | $8.66 | 45,270 | — | — |
| 2025-06-10 | $8.41 | $8.41 | 20,430 | — | — |
| 2025-06-09 | $8.20 | $8.20 | 20,990 | — | — |
| 2025-06-06 | $8.64 | $8.64 | 29,820 | — | — |
| 2025-06-05 | $8.40 | $8.40 | 29,290 | — | — |
| 2025-06-04 | $8.10 | $8.10 | 28,160 | — | — |
| 2025-06-03 | $7.57 | $7.57 | 16,940 | — | — |
| 2025-06-02 | $7.38 | $7.38 | 18,170 | — | — |
| 2025-05-30 | $7.39 | $7.39 | 24,630 | — | — |
| 2025-05-29 | $7.40 | $7.40 | 32,350 | — | — |
| 2025-05-28 | $7.84 | $7.84 | 42,610 | — | — |
| 2025-05-27 | $7.60 | $7.60 | 23,740 | — | — |
| 2025-05-23 | $7.65 | $7.65 | 15,970 | — | — |
| 2025-05-22 | $7.89 | $7.89 | 20,900 | — | — |
| 2025-05-21 | $8.19 | $8.19 | 11,820 | — | — |
| 2025-05-20 | $8.37 | $8.37 | 7,750 | — | — |
| 2025-05-19 | $8.90 | $8.90 | 14,880 | — | — |
| 2025-05-16 | $9.56 | $9.56 | 57,090 | — | — |
| 2025-05-15 | $9.00 | $9.00 | 139,300 | — | — |
| 2025-05-14 | $7.34 | $7.34 | 22,350 | — | — |
| 2025-05-13 | $7.49 | $7.49 | 12,150 | — | — |
| 2025-05-12 | $7.56 | $7.56 | 16,890 | — | — |
| 2025-05-09 | $7.19 | $7.19 | 12,610 | — | — |
| 2025-05-08 | $7.08 | $7.08 | 13,600 | — | — |
| 2025-05-07 | $7.02 | $7.02 | 11,880 | — | — |
| 2025-05-06 | $6.94 | $6.94 | 19,820 | — | — |
| 2025-05-05 | $6.90 | $6.90 | 57,150 | — | — |
| 2025-05-02 | $7.21 | $7.21 | 24,850 | — | — |
| 2025-05-01 | $7.18 | $7.18 | 66,150 | — | — |
| 2025-04-30 | $8.78 | $8.78 | 199,630 | — | — |
| 2025-04-29 | $7.54 | $7.54 | 48,590 | — | — |
| 2025-04-28 | $6.55 | $6.55 | 32,170 | — | — |
| 2025-04-25 | $6.10 | $6.10 | 29,330 | — | — |
| 2025-04-24 | $6.35 | $6.35 | 29,670 | — | — |
| 2025-04-23 | $6.45 | $6.45 | 15,970 | — | — |
| 2025-04-22 | $6.38 | $6.38 | 17,200 | — | — |
| 2025-04-21 | $6.14 | $6.14 | 16,840 | — | — |
| 2025-04-17 | $6.42 | $6.42 | 35,570 | — | — |
| 2025-04-16 | $6.57 | $6.57 | 41,240 | — | — |
| 2025-04-15 | $6.20 | $6.20 | 31,590 | — | — |
| 2025-04-14 | $6.60 | $6.60 | 40,180 | — | — |
| 2025-04-11 | $7.25 | $7.25 | 37,880 | — | — |
| 2025-04-10 | $6.84 | $6.84 | 15,710 | — | — |
| 2025-04-09 | $6.90 | $6.90 | 37,950 | — | — |
| 2025-04-08 | $6.00 | $6.00 | 44,410 | — | — |
| 2025-04-07 | $5.88 | $5.88 | 59,700 | — | — |
| 2025-04-04 | $6.13 | $6.13 | 69,290 | — | — |
| 2025-04-03 | $6.23 | $6.23 | 32,840 | — | — |
| 2025-04-02 | $7.16 | $7.16 | 19,760 | — | — |
| 2025-04-01 | $7.00 | $7.00 | 16,180 | — | — |
| 2025-03-31 | $6.99 | $6.99 | 24,710 | — | — |
| 2025-03-28 | $7.26 | $7.26 | 14,900 | — | — |
| 2025-03-27 | $7.72 | $7.72 | 12,450 | — | — |
| 2025-03-26 | $8.12 | $8.12 | 8,640 | — | — |
| 2025-03-25 | $8.18 | $8.18 | 33,260 | — | — |
| 2025-03-24 | $8.55 | $8.55 | 36,390 | — | — |
| 2025-03-21 | $8.46 | $8.46 | 48,230 | — | — |
| 2025-03-20 | $8.16 | $8.16 | 89,920 | — | — |
| 2025-03-19 | $7.20 | $7.20 | 11,540 | — | — |
| 2025-03-18 | $6.95 | $6.95 | 31,760 | — | — |
| 2025-03-17 | $7.80 | $7.80 | 26,590 | — | — |
| 2025-03-14 | $7.55 | $7.55 | 50,400 | — | — |
| 2025-03-13 | $6.82 | $6.82 | 15,410 | — | — |
| 2025-03-12 | $7.30 | $7.30 | 23,850 | — | — |
| 2025-03-11 | $6.89 | $6.89 | 24,060 | — | — |
| 2025-03-10 | $6.87 | $6.87 | 39,670 | — | — |
| 2025-03-07 | $7.30 | $7.30 | 27,690 | — | — |
| 2025-03-06 | $7.92 | $7.92 | 32,350 | — | — |
| 2025-03-05 | $7.37 | $7.37 | 16,660 | — | — |
| 2025-03-04 | $7.20 | $7.20 | 25,450 | — | — |
| 2025-03-03 | $7.39 | $7.39 | 33,520 | — | — |
| 2025-02-28 | $7.74 | $7.74 | 21,780 | — | — |
| 2025-02-27 | $7.66 | $7.66 | 54,940 | — | — |
| 2025-02-26 | $7.58 | $7.58 | 43,780 | — | — |
| 2025-02-25 | $7.99 | $7.99 | 21,010 | — | — |
| 2025-02-24 | $8.26 | $8.26 | 41,390 | — | — |
| 2025-02-21 | $8.42 | $8.42 | 59,750 | — | — |
| 2025-02-20 | $8.96 | $8.96 | 30,990 | — | — |
| 2025-02-19 | $8.81 | $8.81 | 43,520 | — | — |
| 2025-02-18 | $8.43 | $8.43 | 83,140 | — | — |
| 2025-02-14 | $9.25 | $9.25 | 50,030 | — | — |
| 2025-02-13 | $9.60 | $9.60 | 200,630 | — | — |
| 2025-02-12 | $11.80 | $11.80 | 47,810 | — | — |
| 2025-02-11 | $11.80 | $11.80 | 32,520 | — | — |
| 2025-02-10 | $12.00 | $12.00 | 26,320 | — | — |
| 2025-02-07 | $11.70 | $11.70 | 55,860 | — | — |
| 2025-02-06 | $11.40 | $11.40 | 37,210 | — | — |
| 2025-02-05 | $12.45 | $12.45 | 65,730 | — | — |
| 2025-02-04 | $12.35 | $12.35 | 84,430 | — | — |
| 2025-02-03 | $13.10 | $13.10 | 112,580 | — | — |
| 2025-01-31 | $14.50 | $14.50 | 666,620 | — | — |
| 2025-01-30 | $12.00 | $12.00 | 22,590 | — | — |
| 2025-01-29 | $11.50 | $11.50 | 19,180 | — | — |
| 2025-01-28 | $11.70 | $11.70 | 22,580 | — | — |
| 2025-01-27 | $11.60 | $11.60 | 25,010 | — | — |
| 2025-01-24 | $12.00 | $12.00 | 28,000 | — | — |
| 2025-01-23 | $12.60 | $12.60 | 65,970 | — | — |
| 2025-01-22 | $11.50 | $11.50 | 15,650 | — | — |
| 2025-01-21 | $12.00 | $12.00 | 28,880 | — | — |
| 2025-01-17 | $11.80 | $11.80 | 29,140 | — | — |
| 2025-01-16 | $11.70 | $11.70 | 46,610 | — | — |
| 2025-01-15 | $11.50 | $11.50 | 20,440 | — | — |
| 2025-01-14 | $11.80 | $11.80 | 27,120 | — | — |
| 2025-01-13 | $11.40 | $11.40 | 27,310 | — | — |
| 2025-01-10 | $12.00 | $12.00 | 28,820 | — | — |
| 2025-01-08 | $11.90 | $11.90 | 30,230 | — | — |
| 2025-01-07 | $13.00 | $13.00 | 32,180 | — | — |
| 2025-01-06 | $12.80 | $12.80 | 43,040 | — | — |
| 2025-01-03 | $13.70 | $13.70 | 35,960 | — | — |
| 2025-01-02 | $12.40 | $12.40 | 92,060 | — | — |