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
- 2021-10-01 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 | $4.54 | $4.54 | 27,300 | — | — |
| 2025-12-30 | $4.68 | $4.68 | 143,400 | — | — |
| 2025-12-29 | $5.57 | $5.57 | 800,200 | — | — |
| 2025-12-26 | $4.80 | $4.80 | 12,800 | — | — |
| 2025-12-24 | $4.74 | $4.74 | 5,100 | — | — |
| 2025-12-23 | $4.53 | $4.53 | 9,600 | — | — |
| 2025-12-22 | $4.38 | $4.38 | 12,800 | — | — |
| 2025-12-19 | $4.49 | $4.49 | 18,300 | — | — |
| 2025-12-18 | $4.53 | $4.53 | 11,100 | — | — |
| 2025-12-17 | $4.40 | $4.40 | 14,800 | — | — |
| 2025-12-16 | $4.49 | $4.49 | 36,400 | — | — |
| 2025-12-15 | $4.84 | $4.84 | 30,200 | — | — |
| 2025-12-12 | $5.10 | $5.10 | 10,700 | — | — |
| 2025-12-11 | $4.97 | $4.97 | 70,800 | — | — |
| 2025-12-10 | $4.89 | $4.89 | 13,700 | — | — |
| 2025-12-09 | $4.93 | $4.93 | 18,100 | — | — |
| 2025-12-08 | $4.94 | $4.94 | 13,200 | — | — |
| 2025-12-05 | $4.82 | $4.82 | 18,600 | — | — |
| 2025-12-04 | $5.06 | $5.06 | 23,300 | — | — |
| 2025-12-03 | $4.56 | $4.56 | 23,200 | — | — |
| 2025-12-02 | $4.62 | $4.62 | 26,300 | — | — |
| 2025-12-01 | $4.94 | $4.94 | 11,700 | — | — |
| 2025-11-28 | $4.95 | $4.95 | 10,500 | — | — |
| 2025-11-26 | $4.85 | $4.85 | 33,300 | — | — |
| 2025-11-25 | $4.79 | $4.79 | 20,700 | — | — |
| 2025-11-24 | $4.68 | $4.68 | 27,300 | — | — |
| 2025-11-21 | $4.78 | $4.78 | 30,200 | — | — |
| 2025-11-20 | $5.04 | $5.04 | 25,000 | — | — |
| 2025-11-19 | $5.15 | $5.15 | 10,000 | — | — |
| 2025-11-18 | $5.11 | $5.11 | 18,400 | — | — |
| 2025-11-17 | $5.38 | $5.38 | 16,900 | — | — |
| 2025-11-14 | $5.50 | $5.50 | 46,400 | — | — |
| 2025-11-13 | $5.64 | $5.64 | 18,800 | — | — |
| 2025-11-12 | $5.86 | $5.86 | 16,600 | — | — |
| 2025-11-11 | $6.09 | $6.09 | 11,500 | — | — |
| 2025-11-10 | $5.97 | $5.97 | 9,000 | — | — |
| 2025-11-07 | $6.03 | $6.03 | 20,000 | — | — |
| 2025-11-06 | $5.53 | $5.53 | 12,000 | — | — |
| 2025-11-05 | $5.95 | $5.95 | 28,200 | — | — |
| 2025-11-04 | $5.78 | $5.78 | 42,500 | — | — |
| 2025-11-03 | $6.22 | $6.22 | 30,200 | — | — |
| 2025-10-31 | $6.73 | $6.73 | 35,000 | — | — |
| 2025-10-30 | $6.91 | $6.91 | 29,100 | — | — |
| 2025-10-29 | $6.93 | $6.93 | 60,500 | — | — |
| 2025-10-28 | $7.76 | $7.76 | 315,800 | — | — |
| 2025-10-27 | $7.03 | $7.03 | 21,500 | — | — |
| 2025-10-24 | $7.15 | $7.15 | 59,000 | — | — |
| 2025-10-23 | $7.00 | $7.00 | 32,500 | — | — |
| 2025-10-22 | $7.04 | $7.04 | 8,000 | — | — |
| 2025-10-21 | $7.28 | $7.28 | 32,200 | — | — |
| 2025-10-20 | $7.25 | $7.25 | 53,800 | — | — |
| 2025-10-17 | $7.48 | $7.48 | 15,900 | — | — |
| 2025-10-16 | $7.70 | $7.70 | 19,800 | — | — |
| 2025-10-15 | $7.53 | $7.53 | 7,900 | — | — |
| 2025-10-14 | $7.63 | $7.63 | 13,100 | — | — |
| 2025-10-13 | $7.34 | $7.34 | 12,100 | — | — |
| 2025-10-10 | $7.51 | $7.51 | 56,200 | — | — |
| 2025-10-09 | $7.91 | $7.91 | 19,800 | — | — |
| 2025-10-08 | $8.50 | $8.50 | 101,500 | — | — |
| 2025-10-07 | $7.84 | $7.84 | 41,000 | — | — |
| 2025-10-06 | $7.84 | $7.84 | 52,500 | — | — |
| 2025-10-03 | $7.43 | $7.43 | 19,000 | — | — |
| 2025-10-02 | $7.34 | $7.34 | 30,200 | — | — |
| 2025-10-01 | $7.27 | $7.27 | 25,300 | — | — |
| 2025-09-30 | $7.05 | $7.05 | 9,600 | — | — |
| 2025-09-29 | $7.06 | $7.06 | 26,100 | — | — |
| 2025-09-26 | $7.26 | $7.26 | 16,700 | — | — |
| 2025-09-25 | $7.17 | $7.17 | 18,300 | — | — |
| 2025-09-24 | $7.27 | $7.27 | 13,500 | — | — |
| 2025-09-23 | $7.04 | $7.04 | 31,500 | — | — |
| 2025-09-22 | $7.29 | $7.29 | 24,000 | — | — |
| 2025-09-19 | $7.22 | $7.22 | 36,400 | — | — |
| 2025-09-18 | $7.26 | $7.26 | 27,600 | — | — |
| 2025-09-17 | $6.92 | $6.92 | 13,000 | — | — |
| 2025-09-16 | $7.15 | $7.15 | 21,100 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 40,200 | — | — |
| 2025-09-12 | $7.15 | $7.15 | 18,300 | — | — |
| 2025-09-11 | $6.93 | $6.93 | 102,700 | — | — |
| 2025-09-10 | $6.00 | $6.00 | 113,900 | — | — |
| 2025-09-09 | $6.08 | $6.08 | 13,600 | — | — |
| 2025-09-08 | $6.26 | $6.26 | 7,000 | — | — |
| 2025-09-05 | $6.38 | $6.38 | 13,400 | — | — |
| 2025-09-04 | $6.23 | $6.23 | 34,900 | — | — |
| 2025-09-03 | $6.35 | $6.35 | 107,500 | — | — |
| 2025-09-02 | $6.17 | $6.17 | 51,200 | — | — |
| 2025-08-29 | $6.47 | $6.47 | 7,400 | — | — |
| 2025-08-28 | $6.53 | $6.53 | 14,500 | — | — |
| 2025-08-27 | $6.41 | $6.41 | 8,400 | — | — |
| 2025-08-26 | $6.45 | $6.45 | 17,500 | — | — |
| 2025-08-25 | $6.41 | $6.41 | 12,700 | — | — |
| 2025-08-22 | $6.44 | $6.44 | 20,500 | — | — |
| 2025-08-21 | $6.31 | $6.31 | 14,400 | — | — |
| 2025-08-20 | $6.22 | $6.22 | 17,700 | — | — |
| 2025-08-19 | $6.22 | $6.22 | 22,600 | — | — |
| 2025-08-18 | $6.36 | $6.36 | 23,200 | — | — |
| 2025-08-15 | $6.57 | $6.57 | 38,200 | — | — |
| 2025-08-14 | $6.30 | $6.30 | 68,900 | — | — |
| 2025-08-13 | $6.66 | $6.66 | 86,500 | — | — |
| 2025-08-12 | $6.80 | $6.80 | 70,600 | — | — |
| 2025-08-11 | $6.85 | $6.85 | 106,100 | — | — |
| 2025-08-08 | $7.17 | $7.17 | 3,160,000 | — | — |
| 2025-08-07 | $7.13 | $7.13 | 22,000 | — | — |
| 2025-08-06 | $6.95 | $6.95 | 22,900 | — | — |
| 2025-08-05 | $6.92 | $6.92 | 20,200 | — | — |
| 2025-08-04 | $7.11 | $7.11 | 24,800 | — | — |
| 2025-08-01 | $7.39 | $7.39 | 14,100 | — | — |
| 2025-07-31 | $7.21 | $7.21 | 17,500 | — | — |
| 2025-07-30 | $7.12 | $7.12 | 38,500 | — | — |
| 2025-07-29 | $7.54 | $7.54 | 24,300 | — | — |
| 2025-07-28 | $8.07 | $8.07 | 34,300 | — | — |
| 2025-07-25 | $8.53 | $8.53 | 56,400 | — | — |
| 2025-07-24 | $8.81 | $8.81 | 37,400 | — | — |
| 2025-07-23 | $8.64 | $8.64 | 46,200 | — | — |
| 2025-07-22 | $8.67 | $8.67 | 61,400 | — | — |
| 2025-07-21 | $8.22 | $8.22 | 36,700 | — | — |
| 2025-07-18 | $8.11 | $8.11 | 52,700 | — | — |
| 2025-07-17 | $7.76 | $7.76 | 76,000 | — | — |
| 2025-07-16 | $8.12 | $8.12 | 16,800 | — | — |
| 2025-07-15 | $8.09 | $8.09 | 16,500 | — | — |
| 2025-07-14 | $8.04 | $8.04 | 31,000 | — | — |
| 2025-07-11 | $7.96 | $7.96 | 43,600 | — | — |
| 2025-07-10 | $8.20 | $8.20 | 20,300 | — | — |
| 2025-07-09 | $8.14 | $8.14 | 40,600 | — | — |
| 2025-07-08 | $8.21 | $8.21 | 119,000 | — | — |
| 2025-07-07 | $8.47 | $8.47 | 95,600 | — | — |
| 2025-07-03 | $9.91 | $9.91 | 180,800 | — | — |
| 2025-07-02 | $10.72 | $10.72 | 1,780,600 | — | — |
| 2025-07-01 | $8.02 | $8.02 | 24,200 | — | — |
| 2025-06-30 | $7.87 | $7.87 | 46,900 | — | — |
| 2025-06-27 | $7.98 | $7.98 | 58,200 | — | — |
| 2025-06-26 | $7.83 | $7.83 | 21,100 | — | — |
| 2025-06-25 | $7.70 | $7.70 | 19,400 | — | — |
| 2025-06-24 | $7.80 | $7.80 | 33,400 | — | — |
| 2025-06-23 | $7.72 | $7.72 | 22,700 | — | — |
| 2025-06-20 | $7.79 | $7.79 | 49,700 | — | — |
| 2025-06-18 | $7.79 | $7.79 | 29,400 | — | — |
| 2025-06-17 | $7.75 | $7.75 | 27,200 | — | — |
| 2025-06-16 | $7.58 | $7.58 | 37,100 | — | — |
| 2025-06-13 | $7.15 | $7.15 | 32,000 | — | — |
| 2025-06-12 | $7.60 | $7.60 | 21,000 | — | — |
| 2025-06-11 | $7.60 | $7.60 | 19,200 | — | — |
| 2025-06-10 | $7.68 | $7.68 | 29,600 | — | — |
| 2025-06-09 | $7.79 | $7.79 | 60,600 | — | — |
| 2025-06-06 | $7.70 | $7.70 | 27,000 | — | — |
| 2025-06-05 | $7.26 | $7.26 | 56,500 | — | — |
| 2025-06-04 | $8.18 | $8.18 | 80,500 | — | — |
| 2025-06-03 | $7.71 | $7.71 | 159,400 | — | — |
| 2025-06-02 | $8.11 | $8.11 | 763,000 | — | — |
| 2025-05-30 | $6.50 | $6.50 | 27,600 | — | — |
| 2025-05-29 | $6.46 | $6.46 | 39,500 | — | — |
| 2025-05-28 | $6.31 | $6.31 | 69,500 | — | — |
| 2025-05-27 | $5.98 | $5.98 | 61,000 | — | — |
| 2025-05-23 | $5.48 | $5.48 | 22,000 | — | — |
| 2025-05-22 | $5.73 | $5.73 | 26,900 | — | — |
| 2025-05-21 | $5.36 | $5.36 | 22,700 | — | — |
| 2025-05-20 | $5.59 | $5.59 | 10,900 | — | — |
| 2025-05-19 | $5.71 | $5.71 | 21,200 | — | — |
| 2025-05-16 | $5.62 | $5.62 | 19,500 | — | — |
| 2025-05-15 | $5.60 | $5.60 | 9,000 | — | — |
| 2025-05-14 | $5.64 | $5.64 | 10,400 | — | — |
| 2025-05-13 | $5.73 | $5.73 | 23,500 | — | — |
| 2025-05-12 | $5.83 | $5.83 | 26,000 | — | — |
| 2025-05-09 | $5.72 | $5.72 | 11,700 | — | — |
| 2025-05-08 | $5.68 | $5.68 | 23,700 | — | — |
| 2025-05-07 | $5.78 | $5.78 | 27,200 | — | — |
| 2025-05-06 | $6.02 | $6.02 | 33,800 | — | — |
| 2025-05-05 | $6.41 | $6.41 | 30,700 | — | — |
| 2025-05-02 | $6.37 | $6.37 | 47,100 | — | — |
| 2025-05-01 | $6.30 | $6.30 | 148,000 | — | — |
| 2025-04-30 | $6.88 | $6.88 | 615,400 | — | — |
| 2025-04-29 | $5.68 | $5.68 | 21,500 | — | — |
| 2025-04-28 | $5.84 | $5.84 | 53,900 | — | — |
| 2025-04-25 | $5.32 | $5.32 | 8,800 | — | — |
| 2025-04-24 | $5.32 | $5.32 | 9,600 | — | — |
| 2025-04-23 | $5.23 | $5.23 | 14,100 | — | — |
| 2025-04-22 | $5.06 | $5.06 | 3,800 | — | — |
| 2025-04-21 | $5.12 | $5.12 | 6,100 | — | — |
| 2025-04-17 | $5.05 | $5.05 | 3,600 | — | — |
| 2025-04-16 | $5.03 | $5.03 | 8,400 | — | — |
| 2025-04-15 | $4.91 | $4.91 | 6,200 | — | — |
| 2025-04-14 | $4.96 | $4.96 | 13,400 | — | — |
| 2025-04-11 | $4.72 | $4.72 | 10,800 | — | — |
| 2025-04-10 | $4.72 | $4.72 | 14,900 | — | — |
| 2025-04-09 | $4.97 | $4.97 | 21,000 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 13,700 | — | — |
| 2025-04-07 | $5.09 | $5.09 | 43,800 | — | — |
| 2025-04-04 | $5.40 | $5.40 | 7,300 | — | — |
| 2025-04-03 | $5.50 | $5.50 | 7,600 | — | — |
| 2025-04-02 | $5.77 | $5.77 | 11,200 | — | — |
| 2025-04-01 | $5.78 | $5.78 | 24,600 | — | — |
| 2025-03-31 | $6.13 | $6.13 | 17,800 | — | — |
| 2025-03-28 | $6.26 | $6.26 | 13,000 | — | — |
| 2025-03-27 | $6.57 | $6.57 | 8,000 | — | — |
| 2025-03-26 | $6.61 | $6.61 | 8,900 | — | — |
| 2025-03-25 | $6.80 | $6.80 | 4,500 | — | — |
| 2025-03-24 | $6.83 | $6.83 | 19,200 | — | — |
| 2025-03-21 | $6.73 | $6.73 | 30,400 | — | — |
| 2025-03-20 | $6.72 | $6.72 | 15,900 | — | — |
| 2025-03-19 | $6.54 | $6.54 | 6,900 | — | — |
| 2025-03-18 | $6.59 | $6.59 | 6,900 | — | — |
| 2025-03-17 | $6.57 | $6.57 | 16,600 | — | — |
| 2025-03-14 | $6.20 | $6.20 | 6,400 | — | — |
| 2025-03-13 | $6.12 | $6.12 | 9,300 | — | — |
| 2025-03-12 | $6.36 | $6.36 | 19,200 | — | — |
| 2025-03-11 | $6.10 | $6.10 | 30,500 | — | — |
| 2025-03-10 | $6.25 | $6.25 | 44,500 | — | — |
| 2025-03-07 | $6.51 | $6.51 | 62,200 | — | — |
| 2025-03-06 | $6.89 | $6.89 | 27,900 | — | — |
| 2025-03-05 | $6.95 | $6.95 | 24,900 | — | — |
| 2025-03-04 | $6.96 | $6.96 | 43,700 | — | — |
| 2025-03-03 | $6.88 | $6.88 | 50,700 | — | — |
| 2025-02-28 | $7.27 | $7.27 | 41,100 | — | — |
| 2025-02-27 | $7.21 | $7.21 | 28,400 | — | — |
| 2025-02-26 | $7.40 | $7.39 | 32,000 | — | — |
| 2025-02-25 | $6.89 | $6.89 | 80,200 | — | — |
| 2025-02-24 | $7.60 | $7.60 | 110,200 | — | — |
| 2025-02-21 | $7.46 | $7.46 | 47,800 | — | — |
| 2025-02-20 | $7.38 | $7.38 | 57,800 | — | — |
| 2025-02-19 | $7.18 | $7.18 | 68,300 | — | — |
| 2025-02-18 | $6.80 | $6.80 | 143,500 | — | — |
| 2025-02-14 | $7.12 | $7.12 | 119,300 | — | — |
| 2025-02-13 | $7.57 | $7.57 | 714,300 | — | — |
| 2025-02-12 | $7.12 | $7.12 | 110,400 | — | — |
| 2025-02-11 | $6.93 | $6.93 | 99,300 | — | — |
| 2025-02-10 | $7.15 | $7.15 | 164,000 | — | — |
| 2025-02-07 | $7.81 | $7.81 | 899,000 | — | — |
| 2025-02-06 | $6.67 | $6.67 | 209,800 | — | — |
| 2025-02-05 | $7.30 | $7.30 | 60,700 | — | — |
| 2025-02-04 | $7.78 | $7.78 | 58,200 | — | — |
| 2025-02-03 | $7.36 | $7.36 | 88,300 | — | — |
| 2025-01-31 | $8.29 | $8.29 | 110,300 | — | — |
| 2025-01-30 | $7.90 | $7.90 | 123,100 | — | — |
| 2025-01-29 | $7.31 | $7.31 | 90,800 | — | — |
| 2025-01-28 | $7.88 | $7.88 | 172,000 | — | — |
| 2025-01-27 | $7.96 | $7.96 | 269,400 | — | — |
| 2025-01-24 | $8.53 | $8.53 | 719,700 | — | — |
| 2025-01-23 | $9.90 | $9.90 | 3,100,800 | — | — |
| 2025-01-22 | $7.34 | $7.34 | 4,344,500 | — | — |
| 2025-01-21 | $5.21 | $5.21 | 73,400 | — | — |
| 2025-01-17 | $4.11 | $4.11 | 6,100 | — | — |
| 2025-01-16 | $4.07 | $4.07 | 20,000 | — | — |
| 2025-01-15 | $4.24 | $4.24 | 10,200 | — | — |
| 2025-01-14 | $4.16 | $4.16 | 6,900 | — | — |
| 2025-01-13 | $4.23 | $4.23 | 8,600 | — | — |
| 2025-01-10 | $4.13 | $4.13 | 40,300 | — | — |
| 2025-01-08 | $4.27 | $4.27 | 18,200 | — | — |
| 2025-01-07 | $4.45 | $4.45 | 14,000 | — | — |
| 2025-01-06 | $4.86 | $4.86 | 21,200 | — | — |
| 2025-01-03 | $5.07 | $5.07 | 56,000 | — | — |
| 2025-01-02 | $4.55 | $4.55 | 17,300 | — | — |