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
- 2021-04-28 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 | $4.60 | $4.60 | 29,600 | — | — |
| 2025-12-30 | $4.65 | $4.65 | 43,900 | — | — |
| 2025-12-29 | $4.75 | $4.75 | 103,000 | — | — |
| 2025-12-26 | $4.47 | $4.47 | 19,900 | — | — |
| 2025-12-24 | $4.65 | $4.65 | 3,000 | — | — |
| 2025-12-23 | $4.66 | $4.66 | 38,400 | — | — |
| 2025-12-22 | $4.75 | $4.75 | 22,700 | — | — |
| 2025-12-19 | $4.85 | $4.85 | 11,600 | — | — |
| 2025-12-18 | $4.65 | $4.65 | 15,600 | — | — |
| 2025-12-17 | $4.80 | $4.80 | 38,300 | — | — |
| 2025-12-16 | $4.80 | $4.80 | 7,500 | — | — |
| 2025-12-15 | $4.89 | $4.89 | 12,700 | — | — |
| 2025-12-12 | $4.73 | $4.73 | 24,600 | — | — |
| 2025-12-11 | $4.87 | $4.87 | 37,000 | — | — |
| 2025-12-10 | $4.92 | $4.92 | 7,100 | — | — |
| 2025-12-09 | $4.88 | $4.88 | 14,400 | — | — |
| 2025-12-08 | $4.95 | $4.95 | 32,300 | — | — |
| 2025-12-05 | $4.89 | $4.89 | 25,500 | — | — |
| 2025-12-04 | $4.81 | $4.81 | 25,000 | — | — |
| 2025-12-03 | $4.68 | $4.68 | 14,000 | — | — |
| 2025-12-02 | $4.71 | $4.71 | 54,700 | — | — |
| 2025-12-01 | $4.98 | $4.98 | 119,500 | — | — |
| 2025-11-28 | $4.80 | $4.80 | 78,300 | — | — |
| 2025-11-26 | $4.67 | $4.67 | 161,700 | — | — |
| 2025-11-25 | $4.57 | $4.57 | 79,100 | — | — |
| 2025-11-24 | $4.54 | $4.54 | 53,800 | — | — |
| 2025-11-21 | $4.62 | $4.62 | 25,300 | — | — |
| 2025-11-20 | $4.55 | $4.55 | 49,400 | — | — |
| 2025-11-19 | $4.50 | $4.50 | 68,700 | — | — |
| 2025-11-18 | $4.62 | $4.62 | 72,000 | — | — |
| 2025-11-17 | $4.76 | $4.76 | 49,700 | — | — |
| 2025-11-14 | $5.00 | $5.00 | 64,200 | — | — |
| 2025-11-13 | $5.31 | $5.31 | 36,600 | — | — |
| 2025-11-12 | $5.89 | $5.89 | 52,900 | — | — |
| 2025-11-11 | $5.65 | $5.65 | 26,900 | — | — |
| 2025-11-10 | $5.37 | $5.37 | 27,400 | — | — |
| 2025-11-07 | $4.92 | $4.92 | 44,400 | — | — |
| 2025-11-06 | $5.02 | $5.02 | 24,100 | — | — |
| 2025-11-05 | $4.99 | $4.99 | 37,600 | — | — |
| 2025-11-04 | $5.07 | $5.07 | 26,800 | — | — |
| 2025-11-03 | $5.08 | $5.08 | 10,300 | — | — |
| 2025-10-31 | $5.19 | $5.19 | 17,600 | — | — |
| 2025-10-30 | $5.03 | $5.03 | 19,900 | — | — |
| 2025-10-29 | $5.10 | $5.10 | 21,700 | — | — |
| 2025-10-28 | $5.01 | $5.01 | 43,800 | — | — |
| 2025-10-27 | $5.29 | $5.29 | 53,000 | — | — |
| 2025-10-24 | $5.61 | $5.61 | 22,500 | — | — |
| 2025-10-23 | $5.67 | $5.67 | 45,500 | — | — |
| 2025-10-22 | $5.75 | $5.75 | 26,700 | — | — |
| 2025-10-21 | $5.73 | $5.73 | 26,000 | — | — |
| 2025-10-20 | $5.87 | $5.87 | 44,000 | — | — |
| 2025-10-17 | $5.80 | $5.80 | 25,500 | — | — |
| 2025-10-16 | $5.90 | $5.90 | 47,300 | — | — |
| 2025-10-15 | $6.09 | $6.09 | 20,600 | — | — |
| 2025-10-14 | $6.10 | $6.10 | 30,800 | — | — |
| 2025-10-13 | $6.29 | $6.29 | 59,300 | — | — |
| 2025-10-10 | $6.38 | $6.38 | 174,600 | — | — |
| 2025-10-09 | $6.39 | $6.39 | 69,500 | — | — |
| 2025-10-08 | $6.10 | $6.10 | 90,700 | — | — |
| 2025-10-07 | $6.52 | $6.52 | 315,600 | — | — |
| 2025-10-06 | $5.80 | $5.80 | 164,600 | — | — |
| 2025-10-03 | $4.95 | $4.95 | 56,100 | — | — |
| 2025-10-02 | $5.00 | $5.00 | 126,200 | — | — |
| 2025-10-01 | $4.94 | $4.94 | 60,400 | — | — |
| 2025-09-30 | $4.60 | $4.60 | 43,000 | — | — |
| 2025-09-29 | $4.44 | $4.44 | 35,500 | — | — |
| 2025-09-26 | $4.51 | $4.51 | 115,400 | — | — |
| 2025-09-25 | $4.49 | $4.49 | 80,600 | — | — |
| 2025-09-24 | $4.79 | $4.79 | 77,500 | — | — |
| 2025-09-23 | $4.85 | $4.85 | 33,100 | — | — |
| 2025-09-22 | $5.03 | $5.03 | 106,700 | — | — |
| 2025-09-19 | $4.94 | $4.94 | 42,800 | — | — |
| 2025-09-18 | $4.78 | $4.78 | 28,500 | — | — |
| 2025-09-17 | $4.66 | $4.66 | 36,200 | — | — |
| 2025-09-16 | $4.65 | $4.65 | 64,000 | — | — |
| 2025-09-15 | $4.77 | $4.77 | 140,600 | — | — |
| 2025-09-12 | $5.24 | $5.24 | 65,300 | — | — |
| 2025-09-11 | $5.55 | $5.55 | 23,900 | — | — |
| 2025-09-10 | $5.57 | $5.57 | 49,900 | — | — |
| 2025-09-09 | $5.69 | $5.69 | 60,600 | — | — |
| 2025-09-08 | $5.84 | $5.84 | 79,100 | — | — |
| 2025-09-05 | $5.93 | $5.93 | 32,100 | — | — |
| 2025-09-04 | $5.70 | $5.70 | 80,400 | — | — |
| 2025-09-03 | $5.88 | $5.88 | 58,400 | — | — |
| 2025-09-02 | $5.90 | $5.90 | 116,600 | — | — |
| 2025-08-29 | $6.24 | $6.24 | 13,200 | — | — |
| 2025-08-28 | $6.28 | $6.28 | 61,200 | — | — |
| 2025-08-27 | $6.17 | $6.17 | 43,600 | — | — |
| 2025-08-26 | $6.40 | $6.40 | 24,000 | — | — |
| 2025-08-25 | $6.46 | $6.46 | 69,000 | — | — |
| 2025-08-22 | $6.43 | $6.43 | 79,900 | — | — |
| 2025-08-21 | $6.35 | $6.35 | 96,300 | — | — |
| 2025-08-20 | $6.35 | $6.35 | 79,100 | — | — |
| 2025-08-19 | $6.27 | $6.27 | 242,900 | — | — |
| 2025-08-18 | $6.57 | $6.57 | 129,600 | — | — |
| 2025-08-15 | $6.22 | $6.22 | 266,300 | — | — |
| 2025-08-14 | $6.80 | $6.80 | 155,800 | — | — |
| 2025-08-13 | $6.31 | $6.31 | 268,700 | — | — |
| 2025-08-12 | $6.69 | $6.69 | 400,800 | — | — |
| 2025-08-11 | $7.02 | $7.02 | 787,000 | — | — |
| 2025-08-08 | $7.42 | $7.42 | 227,300 | — | — |
| 2025-08-07 | $7.50 | $7.50 | 48,000 | — | — |
| 2025-08-06 | $7.25 | $7.25 | 61,900 | — | — |
| 2025-08-05 | $7.46 | $7.46 | 67,400 | — | — |
| 2025-08-04 | $7.49 | $7.49 | 63,400 | — | — |
| 2025-08-01 | $7.30 | $7.30 | 60,700 | — | — |
| 2025-07-31 | $7.46 | $7.46 | 95,400 | — | — |
| 2025-07-30 | $7.12 | $7.12 | 37,800 | — | — |
| 2025-07-29 | $7.48 | $7.48 | 105,100 | — | — |
| 2025-07-28 | $7.17 | $7.17 | 79,300 | — | — |
| 2025-07-25 | $7.58 | $7.58 | 40,000 | — | — |
| 2025-07-24 | $7.79 | $7.79 | 30,300 | — | — |
| 2025-07-23 | $7.78 | $7.78 | 25,300 | — | — |
| 2025-07-22 | $7.80 | $7.80 | 35,700 | — | — |
| 2025-07-21 | $7.94 | $7.94 | 52,600 | — | — |
| 2025-07-18 | $8.22 | $8.22 | 11,400 | — | — |
| 2025-07-17 | $8.28 | $8.28 | 30,000 | — | — |
| 2025-07-16 | $7.97 | $7.97 | 38,400 | — | — |
| 2025-07-15 | $7.93 | $7.93 | 31,400 | — | — |
| 2025-07-14 | $7.84 | $7.84 | 22,400 | — | — |
| 2025-07-11 | $7.56 | $7.56 | 50,000 | — | — |
| 2025-07-10 | $7.74 | $7.74 | 78,000 | — | — |
| 2025-07-09 | $7.75 | $7.75 | 52,400 | — | — |
| 2025-07-08 | $7.98 | $7.98 | 24,500 | — | — |
| 2025-07-07 | $7.86 | $7.86 | 25,900 | — | — |
| 2025-07-03 | $7.77 | $7.77 | 14,600 | — | — |
| 2025-07-02 | $7.70 | $7.70 | 16,200 | — | — |
| 2025-07-01 | $7.55 | $7.55 | 26,000 | — | — |
| 2025-06-30 | $7.48 | $7.48 | 39,800 | — | — |
| 2025-06-27 | $7.47 | $7.47 | 23,900 | — | — |
| 2025-06-26 | $7.68 | $7.68 | 12,300 | — | — |
| 2025-06-25 | $7.79 | $7.79 | 45,700 | — | — |
| 2025-06-24 | $7.76 | $7.76 | 106,100 | — | — |
| 2025-06-23 | $7.83 | $7.83 | 77,400 | — | — |
| 2025-06-20 | $7.71 | $7.71 | 43,400 | — | — |
| 2025-06-18 | $7.72 | $7.72 | 19,300 | — | — |
| 2025-06-17 | $7.74 | $7.74 | 18,100 | — | — |
| 2025-06-16 | $7.75 | $7.75 | 19,800 | — | — |
| 2025-06-13 | $7.54 | $7.54 | 16,300 | — | — |
| 2025-06-12 | $7.56 | $7.56 | 18,100 | — | — |
| 2025-06-11 | $7.75 | $7.75 | 28,600 | — | — |
| 2025-06-10 | $7.80 | $7.80 | 76,500 | — | — |
| 2025-06-09 | $7.75 | $7.75 | 69,400 | — | — |
| 2025-06-06 | $7.67 | $7.67 | 39,900 | — | — |
| 2025-06-05 | $7.71 | $7.71 | 117,800 | — | — |
| 2025-06-04 | $7.72 | $7.72 | 37,800 | — | — |
| 2025-06-03 | $7.83 | $7.83 | 55,000 | — | — |
| 2025-06-02 | $7.64 | $7.64 | 48,600 | — | — |
| 2025-05-30 | $7.65 | $7.65 | 124,000 | — | — |
| 2025-05-29 | $7.80 | $7.80 | 109,600 | — | — |
| 2025-05-28 | $7.85 | $7.85 | 240,700 | — | — |
| 2025-05-27 | $7.75 | $7.75 | 145,800 | — | — |
| 2025-05-23 | $7.74 | $7.74 | 116,400 | — | — |
| 2025-05-22 | $8.32 | $8.32 | 192,400 | — | — |
| 2025-05-21 | $8.05 | $8.05 | 251,700 | — | — |
| 2025-05-20 | $7.70 | $7.70 | 191,900 | — | — |
| 2025-05-19 | $6.79 | $6.79 | 158,000 | — | — |
| 2025-05-16 | $6.29 | $6.29 | 97,300 | — | — |
| 2025-05-15 | $6.23 | $6.23 | 208,100 | — | — |
| 2025-05-14 | $6.06 | $6.06 | 107,600 | — | — |
| 2025-05-13 | $5.78 | $5.78 | 145,300 | — | — |
| 2025-05-12 | $5.98 | $5.98 | 140,400 | — | — |
| 2025-05-09 | $6.30 | $6.30 | 48,500 | — | — |
| 2025-05-08 | $6.20 | $6.20 | 180,300 | — | — |
| 2025-05-07 | $6.32 | $6.32 | 69,800 | — | — |
| 2025-05-06 | $6.40 | $6.40 | 147,900 | — | — |
| 2025-05-05 | $6.49 | $6.49 | 173,900 | — | — |
| 2025-05-02 | $6.10 | $6.10 | 176,000 | — | — |
| 2025-05-01 | $6.01 | $6.01 | 58,900 | — | — |
| 2025-04-30 | $6.14 | $6.14 | 68,400 | — | — |
| 2025-04-29 | $5.99 | $5.99 | 49,700 | — | — |
| 2025-04-28 | $6.01 | $6.01 | 70,900 | — | — |
| 2025-04-25 | $5.87 | $5.87 | 48,500 | — | — |
| 2025-04-24 | $5.92 | $5.92 | 206,700 | — | — |
| 2025-04-23 | $6.03 | $6.03 | 270,000 | — | — |
| 2025-04-22 | $6.05 | $6.05 | 185,100 | — | — |
| 2025-04-21 | $5.94 | $5.94 | 105,300 | — | — |
| 2025-04-17 | $6.04 | $6.04 | 76,600 | — | — |
| 2025-04-16 | $6.02 | $6.02 | 119,300 | — | — |
| 2025-04-15 | $5.98 | $5.98 | 76,200 | — | — |
| 2025-04-14 | $5.98 | $5.98 | 333,400 | — | — |
| 2025-04-11 | $6.15 | $6.15 | 291,400 | — | — |
| 2025-04-10 | $6.01 | $6.01 | 201,300 | — | — |
| 2025-04-09 | $6.24 | $6.24 | 290,100 | — | — |
| 2025-04-08 | $6.06 | $6.06 | 2,745,400 | — | — |
| 2025-04-07 | $5.71 | $5.71 | 86,800 | — | — |
| 2025-04-04 | $6.08 | $6.08 | 85,600 | — | — |
| 2025-04-03 | $6.99 | $6.99 | 291,700 | — | — |
| 2025-04-02 | $6.50 | $6.50 | 69,400 | — | — |
| 2025-04-01 | $6.87 | $6.87 | 71,200 | — | — |
| 2025-03-31 | $6.98 | $6.98 | 92,000 | — | — |
| 2025-03-28 | $7.65 | $7.65 | 81,900 | — | — |
| 2025-03-27 | $8.00 | $8.00 | 168,400 | — | — |
| 2025-03-26 | $8.91 | $8.91 | 393,200 | — | — |
| 2025-03-25 | $11.33 | $11.33 | 82,500 | — | — |
| 2025-03-24 | $11.30 | $11.30 | 74,400 | — | — |
| 2025-03-21 | $11.36 | $11.36 | 29,000 | — | — |
| 2025-03-20 | $11.47 | $11.47 | 74,600 | — | — |
| 2025-03-19 | $11.05 | $11.05 | 59,000 | — | — |
| 2025-03-18 | $10.60 | $10.60 | 71,000 | — | — |
| 2025-03-17 | $10.41 | $10.41 | 161,500 | — | — |
| 2025-03-14 | $10.51 | $10.51 | 184,900 | — | — |
| 2025-03-13 | $10.05 | $10.05 | 56,400 | — | — |
| 2025-03-12 | $9.73 | $9.73 | 20,700 | — | — |
| 2025-03-11 | $9.95 | $9.95 | 22,700 | — | — |
| 2025-03-10 | $9.63 | $9.63 | 22,400 | — | — |
| 2025-03-07 | $10.01 | $10.01 | 12,500 | — | — |
| 2025-03-06 | $10.11 | $10.11 | 8,700 | — | — |
| 2025-03-05 | $10.21 | $10.21 | 4,200 | — | — |
| 2025-03-04 | $9.90 | $9.90 | 34,500 | — | — |
| 2025-03-03 | $9.91 | $9.91 | 11,300 | — | — |
| 2025-02-28 | $10.04 | $10.04 | 40,500 | — | — |
| 2025-02-27 | $10.25 | $10.25 | 16,600 | — | — |
| 2025-02-26 | $9.91 | $9.91 | 8,100 | — | — |
| 2025-02-25 | $10.00 | $10.00 | 27,700 | — | — |
| 2025-02-24 | $10.36 | $10.36 | 14,300 | — | — |
| 2025-02-21 | $10.35 | $10.35 | 7,500 | — | — |
| 2025-02-20 | $10.40 | $10.40 | 8,800 | — | — |
| 2025-02-19 | $10.48 | $10.48 | 15,200 | — | — |
| 2025-02-18 | $10.48 | $10.48 | 84,900 | — | — |
| 2025-02-14 | $10.53 | $10.53 | 98,900 | — | — |
| 2025-02-13 | $10.57 | $10.57 | 36,000 | — | — |
| 2025-02-12 | $10.51 | $10.51 | 21,900 | — | — |
| 2025-02-11 | $10.42 | $10.42 | 50,700 | — | — |
| 2025-02-10 | $10.45 | $10.45 | 21,600 | — | — |
| 2025-02-07 | $10.65 | $10.65 | 39,500 | — | — |
| 2025-02-06 | $10.83 | $10.83 | 25,900 | — | — |
| 2025-02-05 | $10.99 | $10.99 | 35,400 | — | — |
| 2025-02-04 | $10.70 | $10.70 | 20,400 | — | — |
| 2025-02-03 | $10.80 | $10.80 | 68,900 | — | — |
| 2025-01-31 | $10.80 | $10.80 | 21,800 | — | — |
| 2025-01-30 | $10.50 | $10.50 | 9,400 | — | — |
| 2025-01-29 | $10.38 | $10.38 | 10,300 | — | — |
| 2025-01-28 | $10.42 | $10.42 | 9,400 | — | — |
| 2025-01-27 | $10.83 | $10.83 | 13,400 | — | — |
| 2025-01-24 | $10.81 | $10.81 | 14,000 | — | — |
| 2025-01-23 | $10.37 | $10.37 | 13,100 | — | — |
| 2025-01-22 | $10.39 | $10.39 | 40,900 | — | — |
| 2025-01-21 | $10.83 | $10.83 | 76,100 | — | — |
| 2025-01-17 | $10.91 | $10.91 | 104,600 | — | — |
| 2025-01-16 | $10.91 | $10.91 | 102,300 | — | — |
| 2025-01-15 | $10.05 | $10.05 | 61,300 | — | — |
| 2025-01-14 | $9.32 | $9.32 | 110,000 | — | — |
| 2025-01-13 | $9.33 | $9.33 | 17,900 | — | — |
| 2025-01-10 | $9.25 | $9.25 | 39,800 | — | — |
| 2025-01-08 | $9.77 | $9.77 | 112,300 | — | — |
| 2025-01-07 | $9.85 | $9.85 | 40,800 | — | — |
| 2025-01-06 | $9.87 | $9.87 | 148,700 | — | — |
| 2025-01-03 | $9.15 | $9.15 | 31,700 | — | — |
| 2025-01-02 | $9.04 | $9.04 | 102,300 | — | — |