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
- 2020-12-18 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 | $5.25 | $5.25 | 285,600 | — | — |
| 2025-12-30 | $5.21 | $5.21 | 436,500 | — | — |
| 2025-12-29 | $5.33 | $5.33 | 306,500 | — | — |
| 2025-12-26 | $5.41 | $5.41 | 411,700 | — | — |
| 2025-12-24 | $5.45 | $5.45 | 361,100 | — | — |
| 2025-12-23 | $5.41 | $5.41 | 692,000 | — | — |
| 2025-12-22 | $5.93 | $5.93 | 481,000 | — | — |
| 2025-12-19 | $5.84 | $5.84 | 2,817,800 | — | — |
| 2025-12-18 | $5.43 | $5.43 | 930,800 | — | — |
| 2025-12-17 | $5.66 | $5.66 | 476,600 | — | — |
| 2025-12-16 | $5.78 | $5.78 | 501,600 | — | — |
| 2025-12-15 | $5.91 | $5.91 | 598,500 | — | — |
| 2025-12-12 | $5.98 | $5.98 | 450,100 | — | — |
| 2025-12-11 | $6.40 | $6.40 | 199,700 | — | — |
| 2025-12-10 | $6.58 | $6.58 | 332,100 | — | — |
| 2025-12-09 | $6.56 | $6.56 | 337,300 | — | — |
| 2025-12-08 | $6.68 | $6.68 | 319,700 | — | — |
| 2025-12-05 | $6.57 | $6.57 | 379,100 | — | — |
| 2025-12-04 | $6.65 | $6.65 | 340,400 | — | — |
| 2025-12-03 | $6.22 | $6.22 | 366,300 | — | — |
| 2025-12-02 | $6.09 | $6.09 | 250,900 | — | — |
| 2025-12-01 | $6.14 | $6.14 | 340,700 | — | — |
| 2025-11-28 | $6.35 | $6.35 | 355,200 | — | — |
| 2025-11-26 | $6.41 | $6.41 | 381,500 | — | — |
| 2025-11-25 | $6.46 | $6.46 | 530,000 | — | — |
| 2025-11-24 | $6.18 | $6.18 | 424,900 | — | — |
| 2025-11-21 | $5.91 | $5.91 | 746,500 | — | — |
| 2025-11-20 | $5.70 | $5.70 | 552,600 | — | — |
| 2025-11-19 | $5.60 | $5.60 | 454,700 | — | — |
| 2025-11-18 | $5.35 | $5.35 | 265,200 | — | — |
| 2025-11-17 | $5.38 | $5.38 | 265,100 | — | — |
| 2025-11-14 | $5.48 | $5.48 | 297,300 | — | — |
| 2025-11-13 | $5.81 | $5.81 | 487,200 | — | — |
| 2025-11-12 | $5.90 | $5.90 | 506,900 | — | — |
| 2025-11-11 | $5.90 | $5.90 | 585,600 | — | — |
| 2025-11-10 | $6.40 | $6.40 | 519,800 | — | — |
| 2025-11-07 | $7.38 | $7.38 | 518,500 | — | — |
| 2025-11-06 | $7.80 | $7.80 | 375,100 | — | — |
| 2025-11-05 | $8.10 | $8.10 | 343,000 | — | — |
| 2025-11-04 | $7.75 | $7.75 | 327,700 | — | — |
| 2025-11-03 | $7.93 | $7.93 | 369,400 | — | — |
| 2025-10-31 | $7.98 | $7.98 | 166,000 | — | — |
| 2025-10-30 | $7.63 | $7.63 | 321,600 | — | — |
| 2025-10-29 | $7.69 | $7.69 | 217,700 | — | — |
| 2025-10-28 | $7.99 | $7.99 | 394,900 | — | — |
| 2025-10-27 | $8.33 | $8.33 | 183,600 | — | — |
| 2025-10-24 | $8.51 | $8.51 | 171,200 | — | — |
| 2025-10-23 | $8.40 | $8.40 | 211,900 | — | — |
| 2025-10-22 | $8.30 | $8.30 | 253,600 | — | — |
| 2025-10-21 | $8.77 | $8.77 | 196,400 | — | — |
| 2025-10-20 | $8.99 | $8.99 | 405,900 | — | — |
| 2025-10-17 | $8.56 | $8.56 | 205,800 | — | — |
| 2025-10-16 | $8.68 | $8.68 | 298,300 | — | — |
| 2025-10-15 | $8.60 | $8.60 | 241,800 | — | — |
| 2025-10-14 | $8.19 | $8.19 | 222,300 | — | — |
| 2025-10-13 | $7.87 | $7.87 | 301,700 | — | — |
| 2025-10-10 | $8.00 | $8.00 | 330,700 | — | — |
| 2025-10-09 | $8.80 | $8.80 | 266,700 | — | — |
| 2025-10-08 | $9.15 | $9.15 | 295,900 | — | — |
| 2025-10-07 | $8.91 | $8.91 | 539,100 | — | — |
| 2025-10-06 | $8.76 | $8.76 | 579,800 | — | — |
| 2025-10-03 | $9.07 | $9.07 | 431,800 | — | — |
| 2025-10-02 | $8.75 | $8.75 | 317,300 | — | — |
| 2025-10-01 | $8.99 | $8.99 | 567,300 | — | — |
| 2025-09-30 | $8.76 | $8.76 | 442,100 | — | — |
| 2025-09-29 | $8.15 | $8.15 | 331,500 | — | — |
| 2025-09-26 | $8.01 | $8.01 | 676,300 | — | — |
| 2025-09-25 | $8.22 | $8.22 | 725,600 | — | — |
| 2025-09-24 | $7.56 | $7.56 | 288,100 | — | — |
| 2025-09-23 | $7.55 | $7.55 | 577,200 | — | — |
| 2025-09-22 | $7.55 | $7.55 | 549,500 | — | — |
| 2025-09-19 | $7.30 | $7.30 | 761,200 | — | — |
| 2025-09-18 | $6.82 | $6.82 | 510,200 | — | — |
| 2025-09-17 | $6.53 | $6.53 | 619,600 | — | — |
| 2025-09-16 | $6.16 | $6.16 | 373,900 | — | — |
| 2025-09-15 | $6.02 | $6.02 | 266,400 | — | — |
| 2025-09-12 | $5.60 | $5.60 | 341,000 | — | — |
| 2025-09-11 | $5.72 | $5.72 | 358,400 | — | — |
| 2025-09-10 | $5.70 | $5.70 | 409,300 | — | — |
| 2025-09-09 | $5.65 | $5.65 | 298,600 | — | — |
| 2025-09-08 | $5.64 | $5.64 | 327,300 | — | — |
| 2025-09-05 | $5.44 | $5.44 | 238,500 | — | — |
| 2025-09-04 | $5.50 | $5.50 | 427,300 | — | — |
| 2025-09-03 | $5.52 | $5.52 | 374,400 | — | — |
| 2025-09-02 | $5.94 | $5.94 | 280,000 | — | — |
| 2025-08-29 | $6.25 | $6.25 | 231,000 | — | — |
| 2025-08-28 | $6.26 | $6.26 | 188,000 | — | — |
| 2025-08-27 | $6.30 | $6.30 | 147,800 | — | — |
| 2025-08-26 | $6.37 | $6.37 | 157,400 | — | — |
| 2025-08-25 | $6.27 | $6.27 | 210,800 | — | — |
| 2025-08-22 | $6.45 | $6.45 | 276,000 | — | — |
| 2025-08-21 | $6.02 | $6.02 | 152,400 | — | — |
| 2025-08-20 | $5.98 | $5.98 | 211,700 | — | — |
| 2025-08-19 | $6.20 | $6.20 | 264,500 | — | — |
| 2025-08-18 | $6.27 | $6.27 | 189,300 | — | — |
| 2025-08-15 | $6.63 | $6.63 | 195,100 | — | — |
| 2025-08-14 | $7.07 | $7.07 | 430,700 | — | — |
| 2025-08-13 | $7.05 | $7.05 | 390,300 | — | — |
| 2025-08-12 | $6.47 | $6.47 | 246,100 | — | — |
| 2025-08-11 | $6.43 | $6.43 | 160,200 | — | — |
| 2025-08-08 | $6.33 | $6.33 | 194,300 | — | — |
| 2025-08-07 | $6.42 | $6.42 | 284,500 | — | — |
| 2025-08-06 | $6.54 | $6.54 | 470,100 | — | — |
| 2025-08-05 | $6.34 | $6.34 | 846,500 | — | — |
| 2025-08-04 | $6.52 | $6.52 | 217,500 | — | — |
| 2025-08-01 | $6.42 | $6.42 | 287,700 | — | — |
| 2025-07-31 | $6.55 | $6.55 | 359,700 | — | — |
| 2025-07-30 | $6.81 | $6.81 | 248,800 | — | — |
| 2025-07-29 | $6.95 | $6.95 | 239,900 | — | — |
| 2025-07-28 | $7.33 | $7.33 | 191,900 | — | — |
| 2025-07-25 | $7.42 | $7.42 | 180,500 | — | — |
| 2025-07-24 | $7.38 | $7.38 | 212,200 | — | — |
| 2025-07-23 | $7.33 | $7.33 | 383,000 | — | — |
| 2025-07-22 | $7.06 | $7.06 | 432,500 | — | — |
| 2025-07-21 | $6.96 | $6.96 | 256,700 | — | — |
| 2025-07-18 | $6.70 | $6.70 | 217,900 | — | — |
| 2025-07-17 | $6.78 | $6.78 | 201,000 | — | — |
| 2025-07-16 | $6.67 | $6.67 | 275,700 | — | — |
| 2025-07-15 | $6.50 | $6.50 | 254,000 | — | — |
| 2025-07-14 | $6.72 | $6.72 | 215,900 | — | — |
| 2025-07-11 | $6.94 | $6.94 | 246,800 | — | — |
| 2025-07-10 | $7.22 | $7.22 | 266,400 | — | — |
| 2025-07-09 | $7.07 | $7.07 | 275,100 | — | — |
| 2025-07-08 | $6.81 | $6.81 | 491,400 | — | — |
| 2025-07-07 | $6.41 | $6.41 | 379,700 | — | — |
| 2025-07-03 | $6.65 | $6.65 | 247,200 | — | — |
| 2025-07-02 | $6.61 | $6.61 | 516,500 | — | — |
| 2025-07-01 | $6.48 | $6.48 | 669,200 | — | — |
| 2025-06-30 | $7.13 | $7.13 | 1,147,000 | — | — |
| 2025-06-27 | $6.73 | $6.73 | 1,318,000 | — | — |
| 2025-06-26 | $6.74 | $6.74 | 409,500 | — | — |
| 2025-06-25 | $6.78 | $6.78 | 421,100 | — | — |
| 2025-06-24 | $6.62 | $6.62 | 388,600 | — | — |
| 2025-06-23 | $6.64 | $6.64 | 669,300 | — | — |
| 2025-06-20 | $7.34 | $7.34 | 2,837,300 | — | — |
| 2025-06-18 | $7.97 | $7.97 | 1,022,200 | — | — |
| 2025-06-17 | $7.35 | $7.35 | 730,100 | — | — |
| 2025-06-16 | $7.19 | $7.19 | 1,006,800 | — | — |
| 2025-06-13 | $7.31 | $7.31 | 365,200 | — | — |
| 2025-06-12 | $7.19 | $7.19 | 697,800 | — | — |
| 2025-06-11 | $7.28 | $7.28 | 496,800 | — | — |
| 2025-06-10 | $7.10 | $7.10 | 547,500 | — | — |
| 2025-06-09 | $6.98 | $6.98 | 398,400 | — | — |
| 2025-06-06 | $6.94 | $6.94 | 451,100 | — | — |
| 2025-06-05 | $6.69 | $6.69 | 607,000 | — | — |
| 2025-06-04 | $6.90 | $6.90 | 742,700 | — | — |
| 2025-06-03 | $6.62 | $6.62 | 853,900 | — | — |
| 2025-06-02 | $5.95 | $5.95 | 342,600 | — | — |
| 2025-05-30 | $5.68 | $5.68 | 641,300 | — | — |
| 2025-05-29 | $5.85 | $5.85 | 600,600 | — | — |
| 2025-05-28 | $5.96 | $5.96 | 993,900 | — | — |
| 2025-05-27 | $5.44 | $5.44 | 860,200 | — | — |
| 2025-05-23 | $4.80 | $4.80 | 279,700 | — | — |
| 2025-05-22 | $4.74 | $4.74 | 376,300 | — | — |
| 2025-05-21 | $4.65 | $4.65 | 450,900 | — | — |
| 2025-05-20 | $4.94 | $4.94 | 903,300 | — | — |
| 2025-05-19 | $4.77 | $4.77 | 872,100 | — | — |
| 2025-05-16 | $4.58 | $4.58 | 496,100 | — | — |
| 2025-05-15 | $4.52 | $4.52 | 727,300 | — | — |
| 2025-05-14 | $4.32 | $4.32 | 923,400 | — | — |
| 2025-05-13 | $4.65 | $4.65 | 1,099,100 | — | — |
| 2025-05-12 | $5.73 | $5.73 | 460,800 | — | — |
| 2025-05-09 | $5.62 | $5.62 | 303,000 | — | — |
| 2025-05-08 | $5.79 | $5.79 | 429,400 | — | — |
| 2025-05-07 | $5.43 | $5.43 | 237,100 | — | — |
| 2025-05-06 | $5.31 | $5.31 | 436,700 | — | — |
| 2025-05-05 | $5.40 | $5.40 | 222,400 | — | — |
| 2025-05-02 | $5.60 | $5.60 | 303,000 | — | — |
| 2025-05-01 | $5.36 | $5.36 | 192,500 | — | — |
| 2025-04-30 | $5.43 | $5.43 | 358,000 | — | — |
| 2025-04-29 | $5.47 | $5.47 | 289,500 | — | — |
| 2025-04-28 | $5.33 | $5.33 | 287,200 | — | — |
| 2025-04-25 | $5.41 | $5.41 | 318,300 | — | — |
| 2025-04-24 | $5.23 | $5.23 | 261,600 | — | — |
| 2025-04-23 | $5.40 | $5.40 | 686,300 | — | — |
| 2025-04-22 | $5.66 | $5.66 | 1,344,000 | — | — |
| 2025-04-21 | $4.80 | $4.80 | 471,300 | — | — |
| 2025-04-17 | $4.76 | $4.76 | 949,800 | — | — |
| 2025-04-16 | $4.53 | $4.53 | 382,100 | — | — |
| 2025-04-15 | $4.45 | $4.45 | 556,200 | — | — |
| 2025-04-14 | $4.42 | $4.42 | 597,400 | — | — |
| 2025-04-11 | $4.21 | $4.21 | 424,200 | — | — |
| 2025-04-10 | $3.79 | $3.79 | 383,000 | — | — |
| 2025-04-09 | $4.01 | $4.01 | 488,400 | — | — |
| 2025-04-08 | $3.63 | $3.63 | 352,200 | — | — |
| 2025-04-07 | $3.81 | $3.81 | 642,700 | — | — |
| 2025-04-04 | $3.81 | $3.81 | 666,200 | — | — |
| 2025-04-03 | $3.74 | $3.74 | 542,000 | — | — |
| 2025-04-02 | $3.90 | $3.90 | 565,200 | — | — |
| 2025-04-01 | $4.07 | $4.07 | 770,800 | — | — |
| 2025-03-31 | $4.48 | $4.48 | 1,752,800 | — | — |
| 2025-03-28 | $4.04 | $4.04 | 818,600 | — | — |
| 2025-03-27 | $4.01 | $4.01 | 469,800 | — | — |
| 2025-03-26 | $4.05 | $4.05 | 515,600 | — | — |
| 2025-03-25 | $4.01 | $4.01 | 912,600 | — | — |
| 2025-03-24 | $4.24 | $4.24 | 686,400 | — | — |
| 2025-03-21 | $4.53 | $4.53 | 1,218,100 | — | — |
| 2025-03-20 | $4.16 | $4.16 | 431,300 | — | — |
| 2025-03-19 | $4.21 | $4.21 | 409,200 | — | — |
| 2025-03-18 | $4.29 | $4.29 | 710,000 | — | — |
| 2025-03-17 | $4.58 | $4.58 | 1,298,800 | — | — |
| 2025-03-14 | $4.11 | $4.11 | 791,000 | — | — |
| 2025-03-13 | $4.32 | $4.32 | 1,586,300 | — | — |
| 2025-03-12 | $4.46 | $4.46 | 5,117,000 | — | — |
| 2025-03-11 | $3.46 | $3.46 | 1,408,400 | — | — |
| 2025-03-10 | $3.02 | $3.02 | 1,735,800 | — | — |
| 2025-03-07 | $2.76 | $2.76 | 1,422,400 | — | — |
| 2025-03-06 | $3.01 | $3.01 | 4,007,900 | — | — |
| 2025-03-05 | $3.37 | $3.37 | 12,820,000 | — | — |
| 2025-03-04 | $3.88 | $3.88 | 125,555,200 | — | — |
| 2025-03-03 | $1.98 | $1.98 | 446,700 | — | — |
| 2025-02-28 | $2.24 | $2.24 | 239,700 | — | — |
| 2025-02-27 | $2.07 | $2.07 | 240,300 | — | — |
| 2025-02-26 | $2.30 | $2.30 | 156,900 | — | — |
| 2025-02-25 | $2.41 | $2.41 | 241,000 | — | — |
| 2025-02-24 | $2.55 | $2.55 | 198,400 | — | — |
| 2025-02-21 | $2.53 | $2.53 | 195,400 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 231,800 | — | — |
| 2025-02-19 | $2.66 | $2.66 | 204,800 | — | — |
| 2025-02-18 | $2.75 | $2.75 | 444,600 | — | — |
| 2025-02-14 | $2.78 | $2.78 | 459,300 | — | — |
| 2025-02-13 | $2.56 | $2.56 | 242,300 | — | — |
| 2025-02-12 | $2.54 | $2.54 | 401,200 | — | — |
| 2025-02-11 | $2.43 | $2.43 | 239,500 | — | — |
| 2025-02-10 | $2.42 | $2.42 | 232,800 | — | — |
| 2025-02-07 | $2.36 | $2.36 | 255,700 | — | — |
| 2025-02-06 | $2.55 | $2.55 | 163,100 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 428,600 | — | — |
| 2025-02-04 | $2.37 | $2.37 | 264,700 | — | — |
| 2025-02-03 | $2.29 | $2.29 | 311,100 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 229,600 | — | — |
| 2025-01-30 | $2.57 | $2.57 | 406,800 | — | — |
| 2025-01-29 | $2.35 | $2.35 | 296,700 | — | — |
| 2025-01-28 | $2.54 | $2.54 | 287,000 | — | — |
| 2025-01-27 | $2.47 | $2.47 | 289,300 | — | — |
| 2025-01-24 | $2.61 | $2.61 | 372,400 | — | — |
| 2025-01-23 | $2.78 | $2.78 | 490,300 | — | — |
| 2025-01-22 | $2.81 | $2.81 | 781,900 | — | — |
| 2025-01-21 | $3.03 | $3.03 | 1,012,000 | — | — |
| 2025-01-17 | $2.98 | $2.98 | 1,348,300 | — | — |
| 2025-01-16 | $2.90 | $2.90 | 1,945,100 | — | — |
| 2025-01-15 | $2.91 | $2.91 | 12,218,900 | — | — |
| 2025-01-14 | $1.98 | $1.98 | 1,057,200 | — | — |
| 2025-01-13 | $2.01 | $2.01 | 361,600 | — | — |
| 2025-01-10 | $2.26 | $2.26 | 654,400 | — | — |
| 2025-01-08 | $2.02 | $2.02 | 186,600 | — | — |
| 2025-01-07 | $2.13 | $2.13 | 225,900 | — | — |
| 2025-01-06 | $2.20 | $2.20 | 331,400 | — | — |
| 2025-01-03 | $2.29 | $2.29 | 125,000 | — | — |
| 2025-01-02 | $2.19 | $2.19 | 190,900 | — | — |