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
- 2021-12-13 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 | $4.27 | $4.27 | 243,500 | — | — |
| 2025-12-30 | $4.30 | $4.30 | 1,293,800 | — | — |
| 2025-12-29 | $4.21 | $4.21 | 315,500 | — | — |
| 2025-12-26 | $4.45 | $4.45 | 203,000 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 211,400 | — | — |
| 2025-12-23 | $4.31 | $4.31 | 367,000 | — | — |
| 2025-12-22 | $3.99 | $3.99 | 141,800 | — | — |
| 2025-12-19 | $3.96 | $3.96 | 174,600 | — | — |
| 2025-12-18 | $3.76 | $3.76 | 211,000 | — | — |
| 2025-12-17 | $3.70 | $3.70 | 196,000 | — | — |
| 2025-12-16 | $3.87 | $3.87 | 188,800 | — | — |
| 2025-12-15 | $3.91 | $3.91 | 141,300 | — | — |
| 2025-12-12 | $4.05 | $4.05 | 169,900 | — | — |
| 2025-12-11 | $4.07 | $4.07 | 237,700 | — | — |
| 2025-12-10 | $3.66 | $3.66 | 152,700 | — | — |
| 2025-12-09 | $3.74 | $3.74 | 131,500 | — | — |
| 2025-12-08 | $3.79 | $3.79 | 129,400 | — | — |
| 2025-12-05 | $3.90 | $3.90 | 109,900 | — | — |
| 2025-12-04 | $3.97 | $3.97 | 203,800 | — | — |
| 2025-12-03 | $3.76 | $3.76 | 145,300 | — | — |
| 2025-12-02 | $3.68 | $3.68 | 155,700 | — | — |
| 2025-12-01 | $3.69 | $3.69 | 201,700 | — | — |
| 2025-11-28 | $3.91 | $3.91 | 79,400 | — | — |
| 2025-11-26 | $3.75 | $3.75 | 111,900 | — | — |
| 2025-11-25 | $3.75 | $3.75 | 187,200 | — | — |
| 2025-11-24 | $3.79 | $3.79 | 173,800 | — | — |
| 2025-11-21 | $3.81 | $3.81 | 170,900 | — | — |
| 2025-11-20 | $3.65 | $3.65 | 175,600 | — | — |
| 2025-11-19 | $3.78 | $3.78 | 107,100 | — | — |
| 2025-11-18 | $3.84 | $3.84 | 184,900 | — | — |
| 2025-11-17 | $3.84 | $3.84 | 104,200 | — | — |
| 2025-11-14 | $3.86 | $3.86 | 112,200 | — | — |
| 2025-11-13 | $3.98 | $3.98 | 212,900 | — | — |
| 2025-11-12 | $3.91 | $3.91 | 177,400 | — | — |
| 2025-11-11 | $4.02 | $4.02 | 301,000 | — | — |
| 2025-11-10 | $4.20 | $4.20 | 331,300 | — | — |
| 2025-11-07 | $3.82 | $3.82 | 194,200 | — | — |
| 2025-11-06 | $3.79 | $3.79 | 183,900 | — | — |
| 2025-11-05 | $4.06 | $4.06 | 162,400 | — | — |
| 2025-11-04 | $4.11 | $4.11 | 561,000 | — | — |
| 2025-11-03 | $4.65 | $4.65 | 225,900 | — | — |
| 2025-10-31 | $4.97 | $4.97 | 191,800 | — | — |
| 2025-10-30 | $4.99 | $4.99 | 145,300 | — | — |
| 2025-10-29 | $4.99 | $4.99 | 160,500 | — | — |
| 2025-10-28 | $5.11 | $5.11 | 129,000 | — | — |
| 2025-10-27 | $5.13 | $5.13 | 179,000 | — | — |
| 2025-10-24 | $5.42 | $5.42 | 112,300 | — | — |
| 2025-10-23 | $5.37 | $5.37 | 145,900 | — | — |
| 2025-10-22 | $5.33 | $5.33 | 207,800 | — | — |
| 2025-10-21 | $5.41 | $5.41 | 319,600 | — | — |
| 2025-10-20 | $5.76 | $5.76 | 157,100 | — | — |
| 2025-10-17 | $5.66 | $5.66 | 253,900 | — | — |
| 2025-10-16 | $5.84 | $5.84 | 225,000 | — | — |
| 2025-10-15 | $6.10 | $6.10 | 161,500 | — | — |
| 2025-10-14 | $5.99 | $5.99 | 241,700 | — | — |
| 2025-10-13 | $5.87 | $5.87 | 254,700 | — | — |
| 2025-10-10 | $5.65 | $5.65 | 248,300 | — | — |
| 2025-10-09 | $5.68 | $5.68 | 157,800 | — | — |
| 2025-10-08 | $5.82 | $5.82 | 129,600 | — | — |
| 2025-10-07 | $5.69 | $5.69 | 172,300 | — | — |
| 2025-10-06 | $5.61 | $5.61 | 111,800 | — | — |
| 2025-10-03 | $5.44 | $5.44 | 188,500 | — | — |
| 2025-10-02 | $5.60 | $5.60 | 120,400 | — | — |
| 2025-10-01 | $5.73 | $5.73 | 262,300 | — | — |
| 2025-09-30 | $5.48 | $5.48 | 317,700 | — | — |
| 2025-09-29 | $5.30 | $5.30 | 516,700 | — | — |
| 2025-09-26 | $5.34 | $5.34 | 100,200 | — | — |
| 2025-09-25 | $5.37 | $5.37 | 119,700 | — | — |
| 2025-09-24 | $5.43 | $5.43 | 140,900 | — | — |
| 2025-09-23 | $5.47 | $5.47 | 295,300 | — | — |
| 2025-09-22 | $5.33 | $5.33 | 204,600 | — | — |
| 2025-09-19 | $5.22 | $5.22 | 254,300 | — | — |
| 2025-09-18 | $5.12 | $5.12 | 123,100 | — | — |
| 2025-09-17 | $5.06 | $5.06 | 255,000 | — | — |
| 2025-09-16 | $4.93 | $4.93 | 122,700 | — | — |
| 2025-09-15 | $4.89 | $4.89 | 205,600 | — | — |
| 2025-09-12 | $4.61 | $4.61 | 63,900 | — | — |
| 2025-09-11 | $4.66 | $4.66 | 74,400 | — | — |
| 2025-09-10 | $4.50 | $4.50 | 75,200 | — | — |
| 2025-09-09 | $4.51 | $4.51 | 65,300 | — | — |
| 2025-09-08 | $4.59 | $4.59 | 153,800 | — | — |
| 2025-09-05 | $4.60 | $4.60 | 260,500 | — | — |
| 2025-09-04 | $4.20 | $4.20 | 115,900 | — | — |
| 2025-09-03 | $4.20 | $4.20 | 87,100 | — | — |
| 2025-09-02 | $4.25 | $4.25 | 65,100 | — | — |
| 2025-08-29 | $4.48 | $4.48 | 156,200 | — | — |
| 2025-08-28 | $4.36 | $4.36 | 111,600 | — | — |
| 2025-08-27 | $4.55 | $4.55 | 42,400 | — | — |
| 2025-08-26 | $4.70 | $4.70 | 47,000 | — | — |
| 2025-08-25 | $4.73 | $4.73 | 121,700 | — | — |
| 2025-08-22 | $4.69 | $4.69 | 103,900 | — | — |
| 2025-08-21 | $4.42 | $4.42 | 35,300 | — | — |
| 2025-08-20 | $4.35 | $4.35 | 45,200 | — | — |
| 2025-08-19 | $4.34 | $4.34 | 54,600 | — | — |
| 2025-08-18 | $4.50 | $4.50 | 87,500 | — | — |
| 2025-08-15 | $4.55 | $4.55 | 106,300 | — | — |
| 2025-08-14 | $4.57 | $4.57 | 76,900 | — | — |
| 2025-08-13 | $4.56 | $4.56 | 62,500 | — | — |
| 2025-08-12 | $4.65 | $4.65 | 82,300 | — | — |
| 2025-08-11 | $4.57 | $4.57 | 128,600 | — | — |
| 2025-08-08 | $4.32 | $4.32 | 117,300 | — | — |
| 2025-08-07 | $4.02 | $4.02 | 120,700 | — | — |
| 2025-08-06 | $4.04 | $4.04 | 86,100 | — | — |
| 2025-08-05 | $4.01 | $4.01 | 60,600 | — | — |
| 2025-08-04 | $4.04 | $4.04 | 133,700 | — | — |
| 2025-08-01 | $4.19 | $4.19 | 249,500 | — | — |
| 2025-07-31 | $4.41 | $4.41 | 129,400 | — | — |
| 2025-07-30 | $4.39 | $4.39 | 75,800 | — | — |
| 2025-07-29 | $4.55 | $4.55 | 59,400 | — | — |
| 2025-07-28 | $4.67 | $4.67 | 70,600 | — | — |
| 2025-07-25 | $4.80 | $4.80 | 76,600 | — | — |
| 2025-07-24 | $4.81 | $4.81 | 67,000 | — | — |
| 2025-07-23 | $4.90 | $4.90 | 89,200 | — | — |
| 2025-07-22 | $4.91 | $4.91 | 120,700 | — | — |
| 2025-07-21 | $4.43 | $4.43 | 126,400 | — | — |
| 2025-07-18 | $4.23 | $4.23 | 153,500 | — | — |
| 2025-07-17 | $4.47 | $4.47 | 197,000 | — | — |
| 2025-07-16 | $4.28 | $4.28 | 71,100 | — | — |
| 2025-07-15 | $4.13 | $4.13 | 87,700 | — | — |
| 2025-07-14 | $4.21 | $4.21 | 37,600 | — | — |
| 2025-07-11 | $4.29 | $4.29 | 75,400 | — | — |
| 2025-07-10 | $4.41 | $4.41 | 68,500 | — | — |
| 2025-07-09 | $4.39 | $4.39 | 84,600 | — | — |
| 2025-07-08 | $4.51 | $4.51 | 393,700 | — | — |
| 2025-07-07 | $4.47 | $4.47 | 100,900 | — | — |
| 2025-07-03 | $4.67 | $4.67 | 52,300 | — | — |
| 2025-07-02 | $4.48 | $4.48 | 66,600 | — | — |
| 2025-07-01 | $4.20 | $4.20 | 66,000 | — | — |
| 2025-06-30 | $4.12 | $4.12 | 114,100 | — | — |
| 2025-06-27 | $4.22 | $4.22 | 1,466,100 | — | — |
| 2025-06-26 | $4.31 | $4.31 | 86,300 | — | — |
| 2025-06-25 | $4.24 | $4.24 | 237,100 | — | — |
| 2025-06-24 | $4.78 | $4.78 | 88,700 | — | — |
| 2025-06-23 | $4.40 | $4.40 | 78,800 | — | — |
| 2025-06-20 | $4.26 | $4.26 | 167,100 | — | — |
| 2025-06-18 | $4.15 | $4.15 | 54,600 | — | — |
| 2025-06-17 | $4.09 | $4.09 | 49,200 | — | — |
| 2025-06-16 | $4.36 | $4.36 | 103,000 | — | — |
| 2025-06-13 | $3.97 | $3.97 | 138,600 | — | — |
| 2025-06-12 | $4.14 | $4.14 | 59,200 | — | — |
| 2025-06-11 | $4.29 | $4.29 | 133,400 | — | — |
| 2025-06-10 | $4.57 | $4.57 | 49,700 | — | — |
| 2025-06-09 | $4.54 | $4.54 | 79,500 | — | — |
| 2025-06-06 | $4.47 | $4.47 | 144,200 | — | — |
| 2025-06-05 | $4.20 | $4.20 | 40,800 | — | — |
| 2025-06-04 | $4.08 | $4.08 | 43,400 | — | — |
| 2025-06-03 | $4.02 | $4.02 | 93,800 | — | — |
| 2025-06-02 | $4.01 | $4.01 | 143,500 | — | — |
| 2025-05-30 | $3.99 | $3.99 | 120,500 | — | — |
| 2025-05-29 | $4.02 | $4.02 | 380,600 | — | — |
| 2025-05-28 | $3.96 | $3.96 | 345,100 | — | — |
| 2025-05-27 | $3.16 | $3.16 | 78,900 | — | — |
| 2025-05-23 | $3.16 | $3.16 | 91,700 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 66,000 | — | — |
| 2025-05-21 | $3.15 | $3.15 | 88,900 | — | — |
| 2025-05-20 | $3.17 | $3.17 | 79,100 | — | — |
| 2025-05-19 | $3.45 | $3.45 | 67,100 | — | — |
| 2025-05-16 | $3.43 | $3.43 | 55,400 | — | — |
| 2025-05-15 | $3.60 | $3.60 | 84,200 | — | — |
| 2025-05-14 | $3.73 | $3.73 | 74,100 | — | — |
| 2025-05-13 | $3.66 | $3.66 | 63,700 | — | — |
| 2025-05-12 | $3.62 | $3.62 | 46,000 | — | — |
| 2025-05-09 | $3.38 | $3.38 | 90,500 | — | — |
| 2025-05-08 | $3.51 | $3.51 | 67,600 | — | — |
| 2025-05-07 | $3.67 | $3.67 | 89,300 | — | — |
| 2025-05-06 | $3.52 | $3.52 | 81,500 | — | — |
| 2025-05-05 | $3.51 | $3.51 | 48,600 | — | — |
| 2025-05-02 | $3.67 | $3.67 | 73,800 | — | — |
| 2025-05-01 | $3.52 | $3.52 | 114,900 | — | — |
| 2025-04-30 | $3.58 | $3.58 | 101,300 | — | — |
| 2025-04-29 | $3.45 | $3.45 | 99,500 | — | — |
| 2025-04-28 | $3.47 | $3.47 | 86,400 | — | — |
| 2025-04-25 | $3.65 | $3.65 | 84,000 | — | — |
| 2025-04-24 | $3.71 | $3.71 | 116,200 | — | — |
| 2025-04-23 | $3.45 | $3.45 | 100,000 | — | — |
| 2025-04-22 | $3.40 | $3.40 | 125,400 | — | — |
| 2025-04-21 | $3.18 | $3.18 | 143,600 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 522,700 | — | — |
| 2025-04-16 | $3.11 | $3.11 | 410,400 | — | — |
| 2025-04-15 | $2.97 | $2.97 | 147,000 | — | — |
| 2025-04-14 | $3.11 | $3.11 | 147,300 | — | — |
| 2025-04-11 | $3.14 | $3.14 | 91,000 | — | — |
| 2025-04-10 | $3.12 | $3.12 | 143,400 | — | — |
| 2025-04-09 | $3.52 | $3.52 | 187,200 | — | — |
| 2025-04-08 | $3.21 | $3.21 | 185,100 | — | — |
| 2025-04-07 | $3.44 | $3.44 | 202,000 | — | — |
| 2025-04-04 | $3.61 | $3.61 | 120,500 | — | — |
| 2025-04-03 | $3.60 | $3.60 | 114,300 | — | — |
| 2025-04-02 | $3.81 | $3.81 | 82,600 | — | — |
| 2025-04-01 | $3.97 | $3.97 | 203,700 | — | — |
| 2025-03-31 | $4.18 | $4.18 | 131,500 | — | — |
| 2025-03-28 | $4.46 | $4.46 | 460,800 | — | — |
| 2025-03-27 | $4.53 | $4.53 | 129,300 | — | — |
| 2025-03-26 | $4.50 | $4.50 | 111,300 | — | — |
| 2025-03-25 | $4.56 | $4.56 | 82,000 | — | — |
| 2025-03-24 | $4.71 | $4.71 | 107,600 | — | — |
| 2025-03-21 | $4.37 | $4.37 | 195,800 | — | — |
| 2025-03-20 | $4.50 | $4.50 | 61,300 | — | — |
| 2025-03-19 | $4.59 | $4.59 | 35,600 | — | — |
| 2025-03-18 | $4.71 | $4.71 | 117,700 | — | — |
| 2025-03-17 | $4.63 | $4.63 | 99,900 | — | — |
| 2025-03-14 | $4.53 | $4.53 | 122,000 | — | — |
| 2025-03-13 | $4.48 | $4.48 | 100,200 | — | — |
| 2025-03-12 | $4.60 | $4.60 | 47,800 | — | — |
| 2025-03-11 | $4.65 | $4.65 | 112,500 | — | — |
| 2025-03-10 | $4.45 | $4.45 | 77,500 | — | — |
| 2025-03-07 | $4.50 | $4.50 | 78,700 | — | — |
| 2025-03-06 | $4.55 | $4.55 | 84,300 | — | — |
| 2025-03-05 | $4.83 | $4.83 | 138,300 | — | — |
| 2025-03-04 | $4.91 | $4.91 | 134,300 | — | — |
| 2025-03-03 | $5.04 | $5.04 | 201,500 | — | — |
| 2025-02-28 | $5.38 | $5.38 | 170,300 | — | — |
| 2025-02-27 | $5.34 | $5.34 | 129,000 | — | — |
| 2025-02-26 | $5.38 | $5.38 | 85,300 | — | — |
| 2025-02-25 | $5.19 | $5.19 | 76,000 | — | — |
| 2025-02-24 | $5.28 | $5.28 | 64,500 | — | — |
| 2025-02-21 | $5.40 | $5.40 | 87,800 | — | — |
| 2025-02-20 | $5.69 | $5.69 | 46,200 | — | — |
| 2025-02-19 | $5.71 | $5.71 | 51,200 | — | — |
| 2025-02-18 | $5.88 | $5.88 | 69,200 | — | — |
| 2025-02-14 | $5.93 | $5.93 | 74,700 | — | — |
| 2025-02-13 | $6.00 | $6.00 | 63,100 | — | — |
| 2025-02-12 | $5.76 | $5.76 | 264,700 | — | — |
| 2025-02-11 | $6.05 | $6.05 | 98,100 | — | — |
| 2025-02-10 | $5.87 | $5.87 | 63,400 | — | — |
| 2025-02-07 | $6.11 | $6.11 | 53,600 | — | — |
| 2025-02-06 | $6.14 | $6.14 | 41,100 | — | — |
| 2025-02-05 | $6.17 | $6.17 | 53,700 | — | — |
| 2025-02-04 | $5.83 | $5.83 | 79,200 | — | — |
| 2025-02-03 | $5.78 | $5.78 | 57,400 | — | — |
| 2025-01-31 | $5.85 | $5.85 | 110,400 | — | — |
| 2025-01-30 | $5.99 | $5.99 | 71,200 | — | — |
| 2025-01-29 | $6.08 | $6.08 | 34,600 | — | — |
| 2025-01-28 | $6.20 | $6.20 | 58,700 | — | — |
| 2025-01-27 | $6.28 | $6.28 | 77,000 | — | — |
| 2025-01-24 | $6.34 | $6.34 | 41,100 | — | — |
| 2025-01-23 | $6.43 | $6.43 | 69,500 | — | — |
| 2025-01-22 | $6.42 | $6.42 | 64,100 | — | — |
| 2025-01-21 | $6.57 | $6.57 | 43,800 | — | — |
| 2025-01-17 | $6.54 | $6.54 | 36,700 | — | — |
| 2025-01-16 | $6.63 | $6.63 | 67,600 | — | — |
| 2025-01-15 | $6.69 | $6.69 | 46,600 | — | — |
| 2025-01-14 | $6.56 | $6.56 | 71,300 | — | — |
| 2025-01-13 | $6.60 | $6.60 | 52,000 | — | — |
| 2025-01-10 | $6.58 | $6.58 | 117,200 | — | — |
| 2025-01-08 | $6.71 | $6.71 | 101,500 | — | — |
| 2025-01-07 | $6.86 | $6.86 | 62,400 | — | — |
| 2025-01-06 | $6.94 | $6.94 | 61,400 | — | — |
| 2025-01-03 | $7.03 | $7.03 | 74,900 | — | — |
| 2025-01-02 | $6.98 | $6.98 | 203,900 | — | — |