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
- 2022-08-25 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 | $6.10 | $6.10 | 126,800 | — | — |
| 2025-12-30 | $5.99 | $5.99 | 187,600 | — | — |
| 2025-12-29 | $6.12 | $6.12 | 102,200 | — | — |
| 2025-12-26 | $6.40 | $6.40 | 105,000 | — | — |
| 2025-12-24 | $6.36 | $6.36 | 96,000 | — | — |
| 2025-12-23 | $6.57 | $6.57 | 140,900 | — | — |
| 2025-12-22 | $6.97 | $6.97 | 189,800 | — | — |
| 2025-12-19 | $6.62 | $6.62 | 173,900 | — | — |
| 2025-12-18 | $6.35 | $6.35 | 115,000 | — | — |
| 2025-12-17 | $6.14 | $6.14 | 306,200 | — | — |
| 2025-12-16 | $6.67 | $6.67 | 227,400 | — | — |
| 2025-12-15 | $6.77 | $6.77 | 227,300 | — | — |
| 2025-12-12 | $7.07 | $7.07 | 190,800 | — | — |
| 2025-12-11 | $7.89 | $7.89 | 263,800 | — | — |
| 2025-12-10 | $7.28 | $7.28 | 406,000 | — | — |
| 2025-12-09 | $7.98 | $7.98 | 496,400 | — | — |
| 2025-12-08 | $6.77 | $6.77 | 332,100 | — | — |
| 2025-12-05 | $8.01 | $8.01 | 515,200 | — | — |
| 2025-12-04 | $7.43 | $7.43 | 277,800 | — | — |
| 2025-12-03 | $7.30 | $7.30 | 371,300 | — | — |
| 2025-12-02 | $6.20 | $6.20 | 165,700 | — | — |
| 2025-12-01 | $5.90 | $5.90 | 324,900 | — | — |
| 2025-11-28 | $7.08 | $7.08 | 140,700 | — | — |
| 2025-11-26 | $6.64 | $6.64 | 681,900 | — | — |
| 2025-11-25 | $6.03 | $6.03 | 249,100 | — | — |
| 2025-11-24 | $5.67 | $5.67 | 299,200 | — | — |
| 2025-11-21 | $5.80 | $5.80 | 322,900 | — | — |
| 2025-11-20 | $5.82 | $5.82 | 515,900 | — | — |
| 2025-11-19 | $6.24 | $6.24 | 197,500 | — | — |
| 2025-11-18 | $6.66 | $6.66 | 436,500 | — | — |
| 2025-11-17 | $7.00 | $7.00 | 499,100 | — | — |
| 2025-11-14 | $7.09 | $7.09 | 256,000 | — | — |
| 2025-11-13 | $6.02 | $6.02 | 377,300 | — | — |
| 2025-11-12 | $6.49 | $6.49 | 178,100 | — | — |
| 2025-11-11 | $6.62 | $6.62 | 153,700 | — | — |
| 2025-11-10 | $6.59 | $6.59 | 311,200 | — | — |
| 2025-11-07 | $6.53 | $6.53 | 442,200 | — | — |
| 2025-11-06 | $6.06 | $6.06 | 457,900 | — | — |
| 2025-11-05 | $6.88 | $6.88 | 222,800 | — | — |
| 2025-11-04 | $6.56 | $6.56 | 428,100 | — | — |
| 2025-11-03 | $7.25 | $7.25 | 178,300 | — | — |
| 2025-10-31 | $7.88 | $7.88 | 254,100 | — | — |
| 2025-10-30 | $7.39 | $7.39 | 405,200 | — | — |
| 2025-10-29 | $7.90 | $7.90 | 288,300 | — | — |
| 2025-10-28 | $8.02 | $8.02 | 163,000 | — | — |
| 2025-10-27 | $8.23 | $8.23 | 191,700 | — | — |
| 2025-10-24 | $8.36 | $8.36 | 362,800 | — | — |
| 2025-10-23 | $8.02 | $8.02 | 255,000 | — | — |
| 2025-10-22 | $7.38 | $7.38 | 382,100 | — | — |
| 2025-10-21 | $7.76 | $7.76 | 345,000 | — | — |
| 2025-10-20 | $8.01 | $8.01 | 647,400 | — | — |
| 2025-10-17 | $8.08 | $8.08 | 442,700 | — | — |
| 2025-10-16 | $7.55 | $7.55 | 910,800 | — | — |
| 2025-10-15 | $8.61 | $8.61 | 978,100 | — | — |
| 2025-10-14 | $9.36 | $9.36 | 276,000 | — | — |
| 2025-10-13 | $9.63 | $9.63 | 549,300 | — | — |
| 2025-10-10 | $8.37 | $8.37 | 579,100 | — | — |
| 2025-10-09 | $8.78 | $8.78 | 492,500 | — | — |
| 2025-10-08 | $9.28 | $9.28 | 315,700 | — | — |
| 2025-10-07 | $8.96 | $8.96 | 695,700 | — | — |
| 2025-10-06 | $9.87 | $9.87 | 818,100 | — | — |
| 2025-10-03 | $10.04 | $10.04 | 730,600 | — | — |
| 2025-10-02 | $9.12 | $9.12 | 474,200 | — | — |
| 2025-10-01 | $8.35 | $8.35 | 577,400 | — | — |
| 2025-09-30 | $9.30 | $9.30 | 701,100 | — | — |
| 2025-09-29 | $9.84 | $9.84 | 1,136,400 | — | — |
| 2025-09-26 | $10.20 | $10.20 | 1,716,600 | — | — |
| 2025-09-25 | $9.58 | $9.58 | 683,400 | — | — |
| 2025-09-24 | $9.23 | $9.23 | 570,000 | — | — |
| 2025-09-23 | $8.86 | $8.86 | 725,100 | — | — |
| 2025-09-22 | $8.15 | $8.15 | 368,700 | — | — |
| 2025-09-19 | $8.11 | $8.11 | 515,900 | — | — |
| 2025-09-18 | $8.06 | $8.06 | 611,900 | — | — |
| 2025-09-17 | $7.52 | $7.52 | 328,400 | — | — |
| 2025-09-16 | $7.70 | $7.70 | 416,700 | — | — |
| 2025-09-15 | $7.40 | $7.40 | 602,400 | — | — |
| 2025-09-12 | $7.39 | $7.39 | 860,400 | — | — |
| 2025-09-11 | $6.59 | $6.59 | 378,600 | — | — |
| 2025-09-10 | $6.30 | $6.30 | 242,500 | — | — |
| 2025-09-09 | $6.27 | $6.27 | 584,800 | — | — |
| 2025-09-08 | $6.42 | $6.42 | 518,400 | — | — |
| 2025-09-05 | $6.10 | $6.10 | 668,600 | — | — |
| 2025-09-04 | $5.67 | $5.67 | 249,700 | — | — |
| 2025-09-03 | $5.43 | $5.43 | 275,400 | — | — |
| 2025-09-02 | $5.81 | $5.81 | 587,300 | — | — |
| 2025-08-29 | $5.64 | $5.64 | 1,011,200 | — | — |
| 2025-08-28 | $6.40 | $6.40 | 1,088,900 | — | — |
| 2025-08-27 | $5.88 | $5.88 | 1,048,200 | — | — |
| 2025-08-26 | $5.44 | $5.44 | 358,000 | — | — |
| 2025-08-25 | $5.25 | $5.25 | 907,100 | — | — |
| 2025-08-22 | $4.73 | $4.73 | 494,300 | — | — |
| 2025-08-21 | $4.34 | $4.34 | 213,900 | — | — |
| 2025-08-20 | $3.99 | $3.99 | 215,600 | — | — |
| 2025-08-19 | $3.90 | $3.90 | 639,400 | — | — |
| 2025-08-18 | $4.12 | $4.12 | 276,300 | — | — |
| 2025-08-15 | $4.06 | $4.06 | 162,300 | — | — |
| 2025-08-14 | $4.40 | $4.40 | 267,800 | — | — |
| 2025-08-13 | $4.20 | $4.20 | 335,100 | — | — |
| 2025-08-12 | $3.93 | $3.93 | 571,400 | — | — |
| 2025-08-11 | $4.05 | $4.05 | 1,329,200 | — | — |
| 2025-08-08 | $3.56 | $3.56 | 146,600 | — | — |
| 2025-08-07 | $3.53 | $3.53 | 191,700 | — | — |
| 2025-08-06 | $3.49 | $3.49 | 289,800 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 255,700 | — | — |
| 2025-08-04 | $3.30 | $3.30 | 120,600 | — | — |
| 2025-08-01 | $3.20 | $3.20 | 199,800 | — | — |
| 2025-07-31 | $3.50 | $3.50 | 197,100 | — | — |
| 2025-07-30 | $3.47 | $3.47 | 400,600 | — | — |
| 2025-07-29 | $3.32 | $3.32 | 358,400 | — | — |
| 2025-07-28 | $3.24 | $3.24 | 247,700 | — | — |
| 2025-07-25 | $3.54 | $3.54 | 148,400 | — | — |
| 2025-07-24 | $3.68 | $3.68 | 170,600 | — | — |
| 2025-07-23 | $3.68 | $3.68 | 525,100 | — | — |
| 2025-07-22 | $3.37 | $3.37 | 505,300 | — | — |
| 2025-07-21 | $3.53 | $3.53 | 1,455,500 | — | — |
| 2025-07-18 | $4.07 | $4.07 | 1,211,400 | — | — |
| 2025-07-17 | $3.61 | $3.61 | 503,000 | — | — |
| 2025-07-16 | $3.21 | $3.21 | 193,100 | — | — |
| 2025-07-15 | $3.22 | $3.22 | 327,100 | — | — |
| 2025-07-14 | $3.39 | $3.39 | 603,700 | — | — |
| 2025-07-11 | $3.50 | $3.50 | 1,086,800 | — | — |
| 2025-07-10 | $2.89 | $2.89 | 288,500 | — | — |
| 2025-07-09 | $2.90 | $2.90 | 159,000 | — | — |
| 2025-07-08 | $2.62 | $2.62 | 324,500 | — | — |
| 2025-07-07 | $2.83 | $2.83 | 279,200 | — | — |
| 2025-07-03 | $2.94 | $2.94 | 100,000 | — | — |
| 2025-07-02 | $2.75 | $2.75 | 128,500 | — | — |
| 2025-07-01 | $2.64 | $2.64 | 65,900 | — | — |
| 2025-06-30 | $2.52 | $2.52 | 218,900 | — | — |
| 2025-06-27 | $2.48 | $2.48 | 352,900 | — | — |
| 2025-06-26 | $2.84 | $2.84 | 265,100 | — | — |
| 2025-06-25 | $2.82 | $2.82 | 149,900 | — | — |
| 2025-06-24 | $2.93 | $2.93 | 286,300 | — | — |
| 2025-06-23 | $2.97 | $2.97 | 578,600 | — | — |
| 2025-06-20 | $3.45 | $3.45 | 738,100 | — | — |
| 2025-06-18 | $2.72 | $2.72 | 673,400 | — | — |
| 2025-06-17 | $2.62 | $2.62 | 589,100 | — | — |
| 2025-06-16 | $2.99 | $2.99 | 532,400 | — | — |
| 2025-06-13 | $2.58 | $2.58 | 462,800 | — | — |
| 2025-06-12 | $2.44 | $2.44 | 128,300 | — | — |
| 2025-06-11 | $2.33 | $2.33 | 57,900 | — | — |
| 2025-06-10 | $2.41 | $2.41 | 178,100 | — | — |
| 2025-06-09 | $2.68 | $2.68 | 382,200 | — | — |
| 2025-06-06 | $2.26 | $2.26 | 273,400 | — | — |
| 2025-06-05 | $2.27 | $2.27 | 388,600 | — | — |
| 2025-06-04 | $2.14 | $2.14 | 374,600 | — | — |
| 2025-06-03 | $1.85 | $1.85 | 143,000 | — | — |
| 2025-06-02 | $1.78 | $1.78 | 87,600 | — | — |
| 2025-05-30 | $1.74 | $1.74 | 52,000 | — | — |
| 2025-05-29 | $1.71 | $1.71 | 54,000 | — | — |
| 2025-05-28 | $1.82 | $1.82 | 164,700 | — | — |
| 2025-05-27 | $1.73 | $1.73 | 286,100 | — | — |
| 2025-05-23 | $1.93 | $1.93 | 550,300 | — | — |
| 2025-05-22 | $1.55 | $1.55 | 120,700 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 108,400 | — | — |
| 2025-05-20 | $1.68 | $1.68 | 143,700 | — | — |
| 2025-05-19 | $1.77 | $1.77 | 305,500 | — | — |
| 2025-05-16 | $1.70 | $1.70 | 266,500 | — | — |
| 2025-05-15 | $1.75 | $1.75 | 32,400 | — | — |
| 2025-05-14 | $1.82 | $1.82 | 79,400 | — | — |
| 2025-05-13 | $1.92 | $1.92 | 195,000 | — | — |
| 2025-05-12 | $1.82 | $1.82 | 58,200 | — | — |
| 2025-05-09 | $1.74 | $1.74 | 17,700 | — | — |
| 2025-05-08 | $1.83 | $1.83 | 112,900 | — | — |
| 2025-05-07 | $1.75 | $1.75 | 18,800 | — | — |
| 2025-05-06 | $1.80 | $1.80 | 40,200 | — | — |
| 2025-05-05 | $1.82 | $1.82 | 51,000 | — | — |
| 2025-05-02 | $1.85 | $1.85 | 189,900 | — | — |
| 2025-05-01 | $1.66 | $1.66 | 25,200 | — | — |
| 2025-04-30 | $1.60 | $1.59 | 35,300 | — | — |
| 2025-04-29 | $1.65 | $1.65 | 17,300 | — | — |
| 2025-04-28 | $1.67 | $1.67 | 14,800 | — | — |
| 2025-04-25 | $1.74 | $1.74 | 20,000 | — | — |
| 2025-04-24 | $1.76 | $1.76 | 52,700 | — | — |
| 2025-04-23 | $1.75 | $1.75 | 93,700 | — | — |
| 2025-04-22 | $1.70 | $1.70 | 119,200 | — | — |
| 2025-04-21 | $1.49 | $1.49 | 46,900 | — | — |
| 2025-04-17 | $1.55 | $1.55 | 69,300 | — | — |
| 2025-04-16 | $1.53 | $1.53 | 80,300 | — | — |
| 2025-04-15 | $1.45 | $1.45 | 89,100 | — | — |
| 2025-04-14 | $1.41 | $1.41 | 191,900 | — | — |
| 2025-04-11 | $1.61 | $1.61 | 28,300 | — | — |
| 2025-04-10 | $1.58 | $1.58 | 50,500 | — | — |
| 2025-04-09 | $1.75 | $1.75 | 102,300 | — | — |
| 2025-04-08 | $1.42 | $1.42 | 75,100 | — | — |
| 2025-04-07 | $1.54 | $1.54 | 101,100 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 106,800 | — | — |
| 2025-04-03 | $1.62 | $1.62 | 64,300 | — | — |
| 2025-04-02 | $1.74 | $1.74 | 128,200 | — | — |
| 2025-04-01 | $1.58 | $1.58 | 42,300 | — | — |
| 2025-03-31 | $1.65 | $1.65 | 152,500 | — | — |
| 2025-03-28 | $1.82 | $1.82 | 194,300 | — | — |
| 2025-03-27 | $2.11 | $2.11 | 116,000 | — | — |
| 2025-03-26 | $2.19 | $2.19 | 50,300 | — | — |
| 2025-03-25 | $2.29 | $2.29 | 30,300 | — | — |
| 2025-03-24 | $2.46 | $2.46 | 84,500 | — | — |
| 2025-03-21 | $2.24 | $2.24 | 65,700 | — | — |
| 2025-03-20 | $2.29 | $2.29 | 93,200 | — | — |
| 2025-03-19 | $2.27 | $2.27 | 37,400 | — | — |
| 2025-03-18 | $2.18 | $2.18 | 21,000 | — | — |
| 2025-03-17 | $2.21 | $2.21 | 127,400 | — | — |
| 2025-03-14 | $2.28 | $2.28 | 194,400 | — | — |
| 2025-03-13 | $2.09 | $2.09 | 92,500 | — | — |
| 2025-03-12 | $2.27 | $2.27 | 82,900 | — | — |
| 2025-03-11 | $2.36 | $2.36 | 142,200 | — | — |
| 2025-03-10 | $2.14 | $2.14 | 229,900 | — | — |
| 2025-03-07 | $2.25 | $2.25 | 167,100 | — | — |
| 2025-03-06 | $2.26 | $2.26 | 48,100 | — | — |
| 2025-03-05 | $2.37 | $2.37 | 107,100 | — | — |
| 2025-03-04 | $2.25 | $2.25 | 130,000 | — | — |
| 2025-03-03 | $1.99 | $1.99 | 147,900 | — | — |
| 2025-02-28 | $2.08 | $2.08 | 65,400 | — | — |
| 2025-02-27 | $2.17 | $2.17 | 90,900 | — | — |
| 2025-02-26 | $2.29 | $2.29 | 129,200 | — | — |
| 2025-02-25 | $2.02 | $2.02 | 171,400 | — | — |
| 2025-02-24 | $2.14 | $2.14 | 306,400 | — | — |
| 2025-02-21 | $2.46 | $2.46 | 135,300 | — | — |
| 2025-02-20 | $2.65 | $2.65 | 143,800 | — | — |
| 2025-02-19 | $2.69 | $2.69 | 240,700 | — | — |
| 2025-02-18 | $2.82 | $2.82 | 469,300 | — | — |
| 2025-02-14 | $2.65 | $2.65 | 200,700 | — | — |
| 2025-02-13 | $2.66 | $2.66 | 150,600 | — | — |
| 2025-02-12 | $2.48 | $2.48 | 151,500 | — | — |
| 2025-02-11 | $2.49 | $2.49 | 136,200 | — | — |
| 2025-02-10 | $2.61 | $2.61 | 173,500 | — | — |
| 2025-02-07 | $2.43 | $2.43 | 159,600 | — | — |
| 2025-02-06 | $2.61 | $2.61 | 363,200 | — | — |
| 2025-02-05 | $2.54 | $2.54 | 109,400 | — | — |
| 2025-02-04 | $2.50 | $2.50 | 339,900 | — | — |
| 2025-02-03 | $2.76 | $2.76 | 409,700 | — | — |
| 2025-01-31 | $2.83 | $2.83 | 237,900 | — | — |
| 2025-01-30 | $2.89 | $2.89 | 89,500 | — | — |
| 2025-01-29 | $2.83 | $2.83 | 198,100 | — | — |
| 2025-01-28 | $2.92 | $2.92 | 1,128,800 | — | — |
| 2025-01-27 | $2.67 | $2.67 | 474,300 | — | — |
| 2025-01-24 | $2.84 | $2.84 | 364,300 | — | — |
| 2025-01-23 | $2.94 | $2.94 | 345,900 | — | — |
| 2025-01-22 | $3.15 | $3.15 | 679,500 | — | — |
| 2025-01-21 | $2.72 | $2.72 | 712,600 | — | — |
| 2025-01-17 | $3.34 | $3.34 | 130,100 | — | — |
| 2025-01-16 | $3.30 | $3.30 | 341,400 | — | — |
| 2025-01-15 | $3.57 | $3.57 | 215,200 | — | — |
| 2025-01-14 | $3.27 | $3.27 | 269,400 | — | — |
| 2025-01-13 | $3.05 | $3.05 | 690,300 | — | — |
| 2025-01-10 | $4.11 | $4.11 | 342,600 | — | — |
| 2025-01-08 | $4.20 | $4.20 | 374,500 | — | — |
| 2025-01-07 | $4.14 | $4.14 | 821,400 | — | — |
| 2025-01-06 | $4.66 | $4.66 | 922,800 | — | — |
| 2025-01-03 | $4.29 | $4.29 | 721,100 | — | — |
| 2025-01-02 | $3.47 | $3.47 | 405,600 | — | — |