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
- 2019-09-26 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 | $5.29 | $5.29 | 249,800 | — | — |
| 2025-12-30 | $5.35 | $5.35 | 246,500 | — | — |
| 2025-12-29 | $5.29 | $5.29 | 177,100 | — | — |
| 2025-12-26 | $5.37 | $5.37 | 157,500 | — | — |
| 2025-12-24 | $5.41 | $5.41 | 89,200 | — | — |
| 2025-12-23 | $5.47 | $5.47 | 299,300 | — | — |
| 2025-12-22 | $5.46 | $5.46 | 305,400 | — | — |
| 2025-12-19 | $5.42 | $5.42 | 371,600 | — | — |
| 2025-12-18 | $5.45 | $5.45 | 679,800 | — | — |
| 2025-12-17 | $5.51 | $5.51 | 271,300 | — | — |
| 2025-12-16 | $5.49 | $5.49 | 227,600 | — | — |
| 2025-12-15 | $5.46 | $5.46 | 222,300 | — | — |
| 2025-12-12 | $5.57 | $5.57 | 240,600 | — | — |
| 2025-12-11 | $5.69 | $5.69 | 342,000 | — | — |
| 2025-12-10 | $5.69 | $5.69 | 613,600 | — | — |
| 2025-12-09 | $5.51 | $5.51 | 263,600 | — | — |
| 2025-12-08 | $5.42 | $5.42 | 288,500 | — | — |
| 2025-12-05 | $5.33 | $5.33 | 253,900 | — | — |
| 2025-12-04 | $5.27 | $5.27 | 329,800 | — | — |
| 2025-12-03 | $5.29 | $5.29 | 332,700 | — | — |
| 2025-12-02 | $5.13 | $5.13 | 271,800 | — | — |
| 2025-12-01 | $5.12 | $5.12 | 313,400 | — | — |
| 2025-11-28 | $5.17 | $5.17 | 123,100 | — | — |
| 2025-11-26 | $5.09 | $5.09 | 261,300 | — | — |
| 2025-11-25 | $4.96 | $4.96 | 580,200 | — | — |
| 2025-11-24 | $4.78 | $4.78 | 331,100 | — | — |
| 2025-11-21 | $4.67 | $4.67 | 484,600 | — | — |
| 2025-11-20 | $4.51 | $4.51 | 351,000 | — | — |
| 2025-11-19 | $4.66 | $4.66 | 336,600 | — | — |
| 2025-11-18 | $4.67 | $4.67 | 391,900 | — | — |
| 2025-11-17 | $4.70 | $4.70 | 538,100 | — | — |
| 2025-11-14 | $4.82 | $4.82 | 655,600 | — | — |
| 2025-11-13 | $4.82 | $4.82 | 429,200 | — | — |
| 2025-11-12 | $4.84 | $4.84 | 262,600 | — | — |
| 2025-11-11 | $4.74 | $4.74 | 234,200 | — | — |
| 2025-11-10 | $4.74 | $4.74 | 360,100 | — | — |
| 2025-11-07 | $4.74 | $4.74 | 437,900 | — | — |
| 2025-11-06 | $4.69 | $4.69 | 827,400 | — | — |
| 2025-11-05 | $5.21 | $5.21 | 1,222,900 | — | — |
| 2025-11-04 | $5.13 | $5.13 | 988,400 | — | — |
| 2025-11-03 | $5.36 | $5.36 | 499,400 | — | — |
| 2025-10-31 | $5.33 | $5.33 | 518,200 | — | — |
| 2025-10-30 | $5.12 | $5.12 | 488,900 | — | — |
| 2025-10-29 | $5.36 | $5.36 | 588,500 | — | — |
| 2025-10-28 | $5.60 | $5.60 | 373,500 | — | — |
| 2025-10-27 | $5.56 | $5.56 | 353,900 | — | — |
| 2025-10-24 | $5.70 | $5.70 | 367,200 | — | — |
| 2025-10-23 | $5.60 | $5.60 | 314,900 | — | — |
| 2025-10-22 | $5.51 | $5.51 | 665,800 | — | — |
| 2025-10-21 | $5.49 | $5.49 | 484,100 | — | — |
| 2025-10-20 | $5.43 | $5.43 | 337,200 | — | — |
| 2025-10-17 | $5.20 | $5.20 | 1,024,000 | — | — |
| 2025-10-16 | $5.24 | $5.24 | 566,200 | — | — |
| 2025-10-15 | $5.52 | $5.52 | 493,300 | — | — |
| 2025-10-14 | $5.45 | $5.45 | 378,600 | — | — |
| 2025-10-13 | $5.26 | $5.26 | 704,500 | — | — |
| 2025-10-10 | $5.09 | $5.09 | 656,800 | — | — |
| 2025-10-09 | $5.39 | $5.39 | 420,300 | — | — |
| 2025-10-08 | $5.45 | $5.45 | 581,600 | — | — |
| 2025-10-07 | $5.41 | $5.41 | 1,009,200 | — | — |
| 2025-10-06 | $5.74 | $5.74 | 543,400 | — | — |
| 2025-10-03 | $5.80 | $5.80 | 451,000 | — | — |
| 2025-10-02 | $5.91 | $5.91 | 510,000 | — | — |
| 2025-10-01 | $6.07 | $6.07 | 810,400 | — | — |
| 2025-09-30 | $6.17 | $6.17 | 1,158,100 | — | — |
| 2025-09-29 | $6.22 | $6.22 | 589,900 | — | — |
| 2025-09-26 | $6.39 | $6.39 | 417,100 | — | — |
| 2025-09-25 | $6.43 | $6.43 | 334,100 | — | — |
| 2025-09-24 | $6.50 | $6.50 | 346,900 | — | — |
| 2025-09-23 | $6.73 | $6.73 | 475,600 | — | — |
| 2025-09-22 | $6.98 | $6.98 | 439,500 | — | — |
| 2025-09-19 | $7.10 | $7.10 | 2,025,500 | — | — |
| 2025-09-18 | $7.09 | $7.09 | 982,700 | — | — |
| 2025-09-17 | $6.80 | $6.80 | 489,400 | — | — |
| 2025-09-16 | $6.69 | $6.69 | 470,600 | — | — |
| 2025-09-15 | $6.69 | $6.69 | 476,700 | — | — |
| 2025-09-12 | $6.65 | $6.65 | 672,400 | — | — |
| 2025-09-11 | $6.32 | $6.32 | 1,159,600 | — | — |
| 2025-09-10 | $6.44 | $6.44 | 368,800 | — | — |
| 2025-09-09 | $6.66 | $6.66 | 620,900 | — | — |
| 2025-09-08 | $6.67 | $6.67 | 501,900 | — | — |
| 2025-09-05 | $6.57 | $6.57 | 471,900 | — | — |
| 2025-09-04 | $6.75 | $6.75 | 1,158,300 | — | — |
| 2025-09-03 | $6.51 | $6.51 | 684,500 | — | — |
| 2025-09-02 | $6.32 | $6.32 | 471,700 | — | — |
| 2025-08-29 | $6.61 | $6.61 | 464,300 | — | — |
| 2025-08-28 | $6.62 | $6.62 | 455,700 | — | — |
| 2025-08-27 | $6.54 | $6.54 | 670,400 | — | — |
| 2025-08-26 | $6.58 | $6.58 | 462,600 | — | — |
| 2025-08-25 | $6.42 | $6.42 | 1,594,100 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 458,500 | — | — |
| 2025-08-21 | $5.82 | $5.82 | 578,700 | — | — |
| 2025-08-20 | $5.63 | $5.63 | 358,800 | — | — |
| 2025-08-19 | $5.83 | $5.83 | 606,800 | — | — |
| 2025-08-18 | $6.01 | $6.01 | 454,100 | — | — |
| 2025-08-15 | $6.05 | $6.05 | 1,046,800 | — | — |
| 2025-08-14 | $6.19 | $6.19 | 289,000 | — | — |
| 2025-08-13 | $6.25 | $6.25 | 544,400 | — | — |
| 2025-08-12 | $6.05 | $6.05 | 276,900 | — | — |
| 2025-08-11 | $5.86 | $5.86 | 281,400 | — | — |
| 2025-08-08 | $5.89 | $5.89 | 492,500 | — | — |
| 2025-08-07 | $5.88 | $5.88 | 1,304,400 | — | — |
| 2025-08-06 | $6.34 | $6.34 | 783,500 | — | — |
| 2025-08-05 | $6.33 | $6.33 | 459,800 | — | — |
| 2025-08-04 | $6.12 | $6.12 | 461,300 | — | — |
| 2025-08-01 | $5.81 | $5.81 | 614,200 | — | — |
| 2025-07-31 | $6.13 | $6.13 | 277,700 | — | — |
| 2025-07-30 | $6.18 | $6.18 | 384,800 | — | — |
| 2025-07-29 | $6.21 | $6.21 | 338,000 | — | — |
| 2025-07-28 | $6.20 | $6.20 | 480,100 | — | — |
| 2025-07-25 | $6.36 | $6.36 | 331,800 | — | — |
| 2025-07-24 | $6.30 | $6.30 | 644,700 | — | — |
| 2025-07-23 | $6.63 | $6.63 | 566,300 | — | — |
| 2025-07-22 | $6.40 | $6.40 | 689,200 | — | — |
| 2025-07-21 | $6.20 | $6.20 | 492,900 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 535,500 | — | — |
| 2025-07-17 | $6.33 | $6.33 | 456,000 | — | — |
| 2025-07-16 | $6.22 | $6.22 | 449,000 | — | — |
| 2025-07-15 | $6.49 | $6.49 | 445,800 | — | — |
| 2025-07-14 | $6.49 | $6.49 | 1,247,500 | — | — |
| 2025-07-11 | $6.78 | $6.78 | 282,800 | — | — |
| 2025-07-10 | $6.98 | $6.98 | 494,600 | — | — |
| 2025-07-09 | $7.16 | $7.16 | 489,100 | — | — |
| 2025-07-08 | $7.11 | $7.11 | 661,400 | — | — |
| 2025-07-07 | $7.69 | $7.69 | 1,251,300 | — | — |
| 2025-07-03 | $7.08 | $7.08 | 340,200 | — | — |
| 2025-07-02 | $6.87 | $6.87 | 624,600 | — | — |
| 2025-07-01 | $6.74 | $6.74 | 945,400 | — | — |
| 2025-06-30 | $7.16 | $7.16 | 1,585,200 | — | — |
| 2025-06-27 | $7.36 | $7.36 | 5,313,000 | — | — |
| 2025-06-26 | $7.45 | $7.45 | 576,000 | — | — |
| 2025-06-25 | $6.83 | $6.83 | 311,500 | — | — |
| 2025-06-24 | $7.07 | $7.07 | 712,100 | — | — |
| 2025-06-23 | $6.82 | $6.82 | 519,300 | — | — |
| 2025-06-20 | $6.83 | $6.83 | 583,500 | — | — |
| 2025-06-18 | $7.00 | $7.00 | 358,500 | — | — |
| 2025-06-17 | $6.79 | $6.79 | 288,100 | — | — |
| 2025-06-16 | $7.32 | $7.32 | 300,800 | — | — |
| 2025-06-13 | $6.81 | $6.81 | 281,100 | — | — |
| 2025-06-12 | $7.01 | $7.01 | 339,000 | — | — |
| 2025-06-11 | $7.40 | $7.40 | 467,800 | — | — |
| 2025-06-10 | $6.90 | $6.90 | 499,500 | — | — |
| 2025-06-09 | $6.81 | $6.81 | 443,000 | — | — |
| 2025-06-06 | $7.03 | $7.03 | 408,000 | — | — |
| 2025-06-05 | $6.59 | $6.59 | 610,100 | — | — |
| 2025-06-04 | $6.24 | $6.24 | 225,600 | — | — |
| 2025-06-03 | $6.67 | $6.67 | 228,200 | — | — |
| 2025-06-02 | $6.29 | $6.29 | 421,600 | — | — |
| 2025-05-30 | $6.65 | $6.65 | 292,100 | — | — |
| 2025-05-29 | $6.66 | $6.66 | 213,700 | — | — |
| 2025-05-28 | $6.59 | $6.59 | 249,400 | — | — |
| 2025-05-27 | $6.37 | $6.37 | 346,400 | — | — |
| 2025-05-23 | $6.15 | $6.15 | 264,900 | — | — |
| 2025-05-22 | $6.40 | $6.40 | 205,000 | — | — |
| 2025-05-21 | $6.47 | $6.47 | 248,800 | — | — |
| 2025-05-20 | $6.92 | $6.92 | 255,100 | — | — |
| 2025-05-19 | $6.90 | $6.90 | 266,300 | — | — |
| 2025-05-16 | $6.75 | $6.75 | 331,400 | — | — |
| 2025-05-15 | $6.92 | $6.92 | 308,800 | — | — |
| 2025-05-14 | $7.15 | $7.15 | 496,800 | — | — |
| 2025-05-13 | $7.29 | $7.29 | 564,100 | — | — |
| 2025-05-12 | $6.75 | $6.75 | 926,900 | — | — |
| 2025-05-09 | $6.71 | $6.71 | 890,900 | — | — |
| 2025-05-08 | $6.15 | $6.15 | 717,200 | — | — |
| 2025-05-07 | $5.56 | $5.56 | 312,000 | — | — |
| 2025-05-06 | $5.44 | $5.44 | 296,800 | — | — |
| 2025-05-05 | $5.56 | $5.56 | 272,000 | — | — |
| 2025-05-02 | $5.33 | $5.33 | 195,700 | — | — |
| 2025-05-01 | $5.12 | $5.12 | 235,300 | — | — |
| 2025-04-30 | $5.12 | $5.12 | 223,800 | — | — |
| 2025-04-29 | $5.14 | $5.14 | 210,000 | — | — |
| 2025-04-28 | $5.32 | $5.32 | 205,500 | — | — |
| 2025-04-25 | $5.13 | $5.13 | 192,800 | — | — |
| 2025-04-24 | $5.04 | $5.04 | 206,800 | — | — |
| 2025-04-23 | $4.79 | $4.79 | 248,400 | — | — |
| 2025-04-22 | $4.62 | $4.62 | 191,100 | — | — |
| 2025-04-21 | $4.37 | $4.37 | 290,900 | — | — |
| 2025-04-17 | $4.61 | $4.61 | 399,400 | — | — |
| 2025-04-16 | $4.41 | $4.41 | 489,900 | — | — |
| 2025-04-15 | $4.11 | $4.11 | 287,900 | — | — |
| 2025-04-14 | $4.14 | $4.14 | 270,000 | — | — |
| 2025-04-11 | $4.22 | $4.22 | 530,600 | — | — |
| 2025-04-10 | $4.43 | $4.43 | 510,000 | — | — |
| 2025-04-09 | $4.58 | $4.58 | 732,300 | — | — |
| 2025-04-08 | $4.35 | $4.35 | 388,400 | — | — |
| 2025-04-07 | $4.62 | $4.62 | 612,400 | — | — |
| 2025-04-04 | $4.38 | $4.38 | 1,058,300 | — | — |
| 2025-04-03 | $4.99 | $4.99 | 789,000 | — | — |
| 2025-04-02 | $5.79 | $5.79 | 309,400 | — | — |
| 2025-04-01 | $5.53 | $5.53 | 277,400 | — | — |
| 2025-03-31 | $5.49 | $5.49 | 517,600 | — | — |
| 2025-03-28 | $5.61 | $5.61 | 509,600 | — | — |
| 2025-03-27 | $6.04 | $6.04 | 421,600 | — | — |
| 2025-03-26 | $5.70 | $5.70 | 313,800 | — | — |
| 2025-03-25 | $5.90 | $5.90 | 305,300 | — | — |
| 2025-03-24 | $6.17 | $6.17 | 304,600 | — | — |
| 2025-03-21 | $5.91 | $5.91 | 443,300 | — | — |
| 2025-03-20 | $6.20 | $6.20 | 555,700 | — | — |
| 2025-03-19 | $5.70 | $5.70 | 470,500 | — | — |
| 2025-03-18 | $5.50 | $5.50 | 440,100 | — | — |
| 2025-03-17 | $5.79 | $5.79 | 481,800 | — | — |
| 2025-03-14 | $5.52 | $5.52 | 602,400 | — | — |
| 2025-03-13 | $5.61 | $5.61 | 525,500 | — | — |
| 2025-03-12 | $6.13 | $6.13 | 472,200 | — | — |
| 2025-03-11 | $5.87 | $5.87 | 694,200 | — | — |
| 2025-03-10 | $5.90 | $5.90 | 2,408,300 | — | — |
| 2025-03-07 | $6.64 | $6.64 | 381,900 | — | — |
| 2025-03-06 | $6.36 | $6.36 | 318,200 | — | — |
| 2025-03-05 | $6.75 | $6.75 | 317,900 | — | — |
| 2025-03-04 | $6.49 | $6.49 | 679,000 | — | — |
| 2025-03-03 | $7.07 | $7.07 | 594,800 | — | — |
| 2025-02-28 | $7.06 | $7.06 | 376,500 | — | — |
| 2025-02-27 | $7.02 | $7.02 | 317,400 | — | — |
| 2025-02-26 | $6.94 | $6.94 | 442,300 | — | — |
| 2025-02-25 | $7.19 | $7.19 | 730,600 | — | — |
| 2025-02-24 | $7.51 | $7.51 | 580,200 | — | — |
| 2025-02-21 | $7.89 | $7.89 | 703,500 | — | — |
| 2025-02-20 | $7.96 | $7.96 | 786,600 | — | — |
| 2025-02-19 | $8.24 | $8.24 | 1,279,000 | — | — |
| 2025-02-18 | $8.70 | $8.70 | 2,331,100 | — | — |
| 2025-02-14 | $7.57 | $7.57 | 1,741,900 | — | — |
| 2025-02-13 | $6.40 | $6.40 | 3,988,300 | — | — |
| 2025-02-12 | $5.91 | $5.91 | 1,291,400 | — | — |
| 2025-02-11 | $5.74 | $5.74 | 443,200 | — | — |
| 2025-02-10 | $5.62 | $5.62 | 531,900 | — | — |
| 2025-02-07 | $5.37 | $5.37 | 181,100 | — | — |
| 2025-02-06 | $5.39 | $5.39 | 241,200 | — | — |
| 2025-02-05 | $5.46 | $5.46 | 256,600 | — | — |
| 2025-02-04 | $5.36 | $5.36 | 306,000 | — | — |
| 2025-02-03 | $4.62 | $4.62 | 268,500 | — | — |
| 2025-01-31 | $4.60 | $4.60 | 369,300 | — | — |
| 2025-01-30 | $4.10 | $4.10 | 313,700 | — | — |
| 2025-01-29 | $3.99 | $3.99 | 466,400 | — | — |
| 2025-01-28 | $3.96 | $3.96 | 250,000 | — | — |
| 2025-01-27 | $3.84 | $3.84 | 277,300 | — | — |
| 2025-01-24 | $3.83 | $3.83 | 188,100 | — | — |
| 2025-01-23 | $3.81 | $3.81 | 171,400 | — | — |
| 2025-01-22 | $3.80 | $3.80 | 188,000 | — | — |
| 2025-01-21 | $3.71 | $3.71 | 297,500 | — | — |
| 2025-01-17 | $3.93 | $3.93 | 134,600 | — | — |
| 2025-01-16 | $3.88 | $3.88 | 87,700 | — | — |
| 2025-01-15 | $3.88 | $3.88 | 184,000 | — | — |
| 2025-01-14 | $3.74 | $3.74 | 111,600 | — | — |
| 2025-01-13 | $3.66 | $3.66 | 221,800 | — | — |
| 2025-01-10 | $3.61 | $3.61 | 233,800 | — | — |
| 2025-01-08 | $3.75 | $3.75 | 121,100 | — | — |
| 2025-01-07 | $3.78 | $3.78 | 195,500 | — | — |
| 2025-01-06 | $3.96 | $3.96 | 182,700 | — | — |
| 2025-01-03 | $4.00 | $4.00 | 231,700 | — | — |
| 2025-01-02 | $3.89 | $3.89 | 134,200 | — | — |