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
- 2017-01-05 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 | $5.18 | $5.18 | 798,500 | — | — |
| 2025-12-30 | $5.18 | $5.18 | 707,100 | — | — |
| 2025-12-29 | $5.21 | $5.21 | 1,127,100 | — | — |
| 2025-12-26 | $5.28 | $5.28 | 1,107,200 | — | — |
| 2025-12-24 | $5.87 | $5.87 | 1,331,100 | — | — |
| 2025-12-23 | $5.75 | $5.75 | 3,540,100 | — | — |
| 2025-12-22 | $5.71 | $5.71 | 730,800 | — | — |
| 2025-12-19 | $5.60 | $5.60 | 1,169,300 | — | — |
| 2025-12-18 | $5.77 | $5.77 | 1,793,800 | — | — |
| 2025-12-17 | $5.27 | $5.27 | 2,102,400 | — | — |
| 2025-12-16 | $5.17 | $5.17 | 3,762,400 | — | — |
| 2025-12-15 | $4.83 | $4.83 | 1,699,600 | — | — |
| 2025-12-12 | $4.82 | $4.82 | 3,604,400 | — | — |
| 2025-12-11 | $4.77 | $4.77 | 974,000 | — | — |
| 2025-12-10 | $4.73 | $4.73 | 836,800 | — | — |
| 2025-12-09 | $4.65 | $4.65 | 856,300 | — | — |
| 2025-12-08 | $4.66 | $4.66 | 951,500 | — | — |
| 2025-12-05 | $4.74 | $4.74 | 729,600 | — | — |
| 2025-12-04 | $4.92 | $4.92 | 3,248,800 | — | — |
| 2025-12-03 | $4.99 | $4.99 | 866,900 | — | — |
| 2025-12-02 | $5.02 | $5.02 | 1,315,900 | — | — |
| 2025-12-01 | $5.08 | $5.08 | 1,337,600 | — | — |
| 2025-11-28 | $5.18 | $5.18 | 434,500 | — | — |
| 2025-11-26 | $5.42 | $5.42 | 1,027,800 | — | — |
| 2025-11-25 | $5.28 | $5.28 | 909,600 | — | — |
| 2025-11-24 | $5.39 | $5.39 | 2,003,300 | — | — |
| 2025-11-21 | $5.59 | $5.59 | 2,634,300 | — | — |
| 2025-11-20 | $5.12 | $5.12 | 1,690,100 | — | — |
| 2025-11-19 | $5.13 | $5.13 | 1,592,200 | — | — |
| 2025-11-18 | $5.52 | $5.52 | 1,721,400 | — | — |
| 2025-11-17 | $5.99 | $5.99 | 1,572,300 | — | — |
| 2025-11-14 | $6.10 | $6.10 | 1,160,000 | — | — |
| 2025-11-13 | $6.21 | $6.21 | 1,080,000 | — | — |
| 2025-11-12 | $6.48 | $6.48 | 1,409,700 | — | — |
| 2025-11-11 | $6.50 | $6.50 | 2,254,700 | — | — |
| 2025-11-10 | $6.54 | $6.54 | 4,327,900 | — | — |
| 2025-11-07 | $5.63 | $5.63 | 33,040,200 | — | — |
| 2025-11-06 | $3.89 | $3.89 | 613,400 | — | — |
| 2025-11-05 | $3.97 | $3.97 | 1,992,700 | — | — |
| 2025-11-04 | $3.88 | $3.88 | 367,600 | — | — |
| 2025-11-03 | $4.00 | $4.00 | 1,649,500 | — | — |
| 2025-10-31 | $4.25 | $4.25 | 312,000 | — | — |
| 2025-10-30 | $4.23 | $4.23 | 1,428,400 | — | — |
| 2025-10-29 | $4.17 | $4.17 | 599,000 | — | — |
| 2025-10-28 | $4.19 | $4.19 | 843,800 | — | — |
| 2025-10-27 | $4.28 | $4.28 | 1,941,800 | — | — |
| 2025-10-24 | $4.26 | $4.26 | 446,300 | — | — |
| 2025-10-23 | $4.11 | $4.11 | 519,000 | — | — |
| 2025-10-22 | $4.08 | $4.08 | 395,200 | — | — |
| 2025-10-21 | $4.07 | $4.07 | 366,000 | — | — |
| 2025-10-20 | $4.08 | $4.08 | 378,500 | — | — |
| 2025-10-17 | $4.04 | $4.04 | 288,400 | — | — |
| 2025-10-16 | $4.06 | $4.06 | 713,000 | — | — |
| 2025-10-15 | $4.07 | $4.07 | 432,800 | — | — |
| 2025-10-14 | $4.00 | $4.00 | 324,500 | — | — |
| 2025-10-13 | $3.95 | $3.95 | 287,600 | — | — |
| 2025-10-10 | $3.96 | $3.96 | 546,500 | — | — |
| 2025-10-09 | $4.04 | $4.04 | 511,700 | — | — |
| 2025-10-08 | $4.13 | $4.13 | 404,700 | — | — |
| 2025-10-07 | $4.14 | $4.14 | 469,400 | — | — |
| 2025-10-06 | $4.20 | $4.20 | 763,500 | — | — |
| 2025-10-03 | $4.29 | $4.29 | 985,600 | — | — |
| 2025-10-02 | $4.23 | $4.23 | 425,500 | — | — |
| 2025-10-01 | $4.24 | $4.24 | 1,138,400 | — | — |
| 2025-09-30 | $4.22 | $4.22 | 706,800 | — | — |
| 2025-09-29 | $4.26 | $4.26 | 1,249,500 | — | — |
| 2025-09-26 | $4.10 | $4.10 | 2,457,000 | — | — |
| 2025-09-25 | $4.68 | $4.68 | 460,200 | — | — |
| 2025-09-24 | $4.90 | $4.90 | 1,177,400 | — | — |
| 2025-09-23 | $4.76 | $4.76 | 328,100 | — | — |
| 2025-09-22 | $4.72 | $4.72 | 1,711,000 | — | — |
| 2025-09-19 | $4.58 | $4.58 | 629,900 | — | — |
| 2025-09-18 | $4.75 | $4.75 | 420,500 | — | — |
| 2025-09-17 | $4.62 | $4.62 | 509,400 | — | — |
| 2025-09-16 | $4.86 | $4.86 | 477,500 | — | — |
| 2025-09-15 | $4.96 | $4.96 | 645,800 | — | — |
| 2025-09-12 | $4.93 | $4.93 | 731,700 | — | — |
| 2025-09-11 | $5.04 | $5.04 | 693,000 | — | — |
| 2025-09-10 | $4.86 | $4.86 | 729,700 | — | — |
| 2025-09-09 | $4.89 | $4.89 | 408,400 | — | — |
| 2025-09-08 | $4.77 | $4.77 | 2,272,800 | — | — |
| 2025-09-05 | $5.00 | $5.00 | 402,300 | — | — |
| 2025-09-04 | $5.03 | $5.03 | 1,266,800 | — | — |
| 2025-09-03 | $4.96 | $4.96 | 1,914,200 | — | — |
| 2025-09-02 | $4.90 | $4.90 | 1,122,300 | — | — |
| 2025-08-29 | $5.15 | $5.15 | 314,200 | — | — |
| 2025-08-28 | $5.12 | $5.12 | 485,900 | — | — |
| 2025-08-27 | $4.84 | $4.84 | 535,200 | — | — |
| 2025-08-26 | $4.82 | $4.82 | 443,800 | — | — |
| 2025-08-25 | $4.67 | $4.67 | 927,200 | — | — |
| 2025-08-22 | $4.89 | $4.89 | 1,261,600 | — | — |
| 2025-08-21 | $4.47 | $4.47 | 388,000 | — | — |
| 2025-08-20 | $4.58 | $4.58 | 362,900 | — | — |
| 2025-08-19 | $4.48 | $4.48 | 490,600 | — | — |
| 2025-08-18 | $4.58 | $4.58 | 307,200 | — | — |
| 2025-08-15 | $4.73 | $4.73 | 520,500 | — | — |
| 2025-08-14 | $4.70 | $4.70 | 488,400 | — | — |
| 2025-08-13 | $4.91 | $4.91 | 592,500 | — | — |
| 2025-08-12 | $4.89 | $4.89 | 875,500 | — | — |
| 2025-08-11 | $4.62 | $4.62 | 756,800 | — | — |
| 2025-08-08 | $4.56 | $4.56 | 1,398,400 | — | — |
| 2025-08-07 | $4.52 | $4.52 | 835,300 | — | — |
| 2025-08-06 | $4.50 | $4.50 | 832,000 | — | — |
| 2025-08-05 | $4.53 | $4.53 | 462,400 | — | — |
| 2025-08-04 | $4.60 | $4.60 | 742,300 | — | — |
| 2025-08-01 | $4.51 | $4.51 | 1,549,200 | — | — |
| 2025-07-31 | $4.62 | $4.62 | 459,000 | — | — |
| 2025-07-30 | $4.66 | $4.66 | 486,500 | — | — |
| 2025-07-29 | $4.77 | $4.77 | 321,500 | — | — |
| 2025-07-28 | $5.02 | $5.02 | 610,400 | — | — |
| 2025-07-25 | $5.03 | $5.03 | 1,350,700 | — | — |
| 2025-07-24 | $4.75 | $4.75 | 506,500 | — | — |
| 2025-07-23 | $4.98 | $4.98 | 646,200 | — | — |
| 2025-07-22 | $4.82 | $4.82 | 774,800 | — | — |
| 2025-07-21 | $4.56 | $4.56 | 957,600 | — | — |
| 2025-07-18 | $4.37 | $4.37 | 347,400 | — | — |
| 2025-07-17 | $4.36 | $4.36 | 841,400 | — | — |
| 2025-07-16 | $4.47 | $4.47 | 1,029,400 | — | — |
| 2025-07-15 | $4.03 | $4.03 | 2,824,400 | — | — |
| 2025-07-14 | $4.49 | $4.49 | 832,900 | — | — |
| 2025-07-11 | $4.30 | $4.30 | 525,700 | — | — |
| 2025-07-10 | $4.40 | $4.40 | 637,000 | — | — |
| 2025-07-09 | $4.46 | $4.46 | 743,400 | — | — |
| 2025-07-08 | $4.63 | $4.63 | 1,149,400 | — | — |
| 2025-07-07 | $4.25 | $4.25 | 1,312,800 | — | — |
| 2025-07-03 | $4.25 | $4.25 | 494,600 | — | — |
| 2025-07-02 | $4.05 | $4.05 | 763,200 | — | — |
| 2025-07-01 | $3.78 | $3.78 | 934,500 | — | — |
| 2025-06-30 | $3.66 | $3.66 | 1,674,600 | — | — |
| 2025-06-27 | $3.67 | $3.67 | 2,219,100 | — | — |
| 2025-06-26 | $3.61 | $3.61 | 910,200 | — | — |
| 2025-06-25 | $3.54 | $3.54 | 951,300 | — | — |
| 2025-06-24 | $3.46 | $3.46 | 712,200 | — | — |
| 2025-06-23 | $3.34 | $3.34 | 667,800 | — | — |
| 2025-06-20 | $3.23 | $3.23 | 1,494,600 | — | — |
| 2025-06-18 | $3.27 | $3.27 | 656,400 | — | — |
| 2025-06-17 | $3.13 | $3.13 | 526,900 | — | — |
| 2025-06-16 | $3.24 | $3.24 | 596,200 | — | — |
| 2025-06-13 | $3.07 | $3.07 | 494,800 | — | — |
| 2025-06-12 | $3.17 | $3.17 | 898,200 | — | — |
| 2025-06-11 | $3.25 | $3.25 | 906,200 | — | — |
| 2025-06-10 | $3.47 | $3.47 | 1,108,600 | — | — |
| 2025-06-09 | $3.44 | $3.44 | 2,248,100 | — | — |
| 2025-06-06 | $3.03 | $3.03 | 1,215,200 | — | — |
| 2025-06-05 | $2.88 | $2.88 | 739,900 | — | — |
| 2025-06-04 | $2.86 | $2.86 | 763,800 | — | — |
| 2025-06-03 | $2.81 | $2.81 | 1,063,700 | — | — |
| 2025-06-02 | $2.66 | $2.66 | 1,193,000 | — | — |
| 2025-05-30 | $2.74 | $2.74 | 806,600 | — | — |
| 2025-05-29 | $2.85 | $2.85 | 814,700 | — | — |
| 2025-05-28 | $2.87 | $2.87 | 627,800 | — | — |
| 2025-05-27 | $2.97 | $2.97 | 875,100 | — | — |
| 2025-05-23 | $2.90 | $2.90 | 609,300 | — | — |
| 2025-05-22 | $2.97 | $2.97 | 595,400 | — | — |
| 2025-05-21 | $3.01 | $3.01 | 748,400 | — | — |
| 2025-05-20 | $3.26 | $3.26 | 595,400 | — | — |
| 2025-05-19 | $3.23 | $3.23 | 919,900 | — | — |
| 2025-05-16 | $3.08 | $3.08 | 751,900 | — | — |
| 2025-05-15 | $3.03 | $3.03 | 1,046,500 | — | — |
| 2025-05-14 | $3.01 | $3.01 | 1,425,600 | — | — |
| 2025-05-13 | $3.15 | $3.15 | 2,367,100 | — | — |
| 2025-05-12 | $2.99 | $2.99 | 2,286,300 | — | — |
| 2025-05-09 | $3.06 | $3.06 | 11,240,200 | — | — |
| 2025-05-08 | $5.34 | $5.34 | 2,276,900 | — | — |
| 2025-05-07 | $5.18 | $5.18 | 1,002,000 | — | — |
| 2025-05-06 | $5.20 | $5.20 | 1,472,300 | — | — |
| 2025-05-05 | $5.32 | $5.32 | 1,267,200 | — | — |
| 2025-05-02 | $5.28 | $5.28 | 2,769,900 | — | — |
| 2025-05-01 | $4.96 | $4.96 | 1,091,000 | — | — |
| 2025-04-30 | $4.91 | $4.91 | 1,664,400 | — | — |
| 2025-04-29 | $4.88 | $4.88 | 1,879,300 | — | — |
| 2025-04-28 | $4.67 | $4.67 | 954,000 | — | — |
| 2025-04-25 | $4.56 | $4.56 | 886,000 | — | — |
| 2025-04-24 | $4.53 | $4.53 | 3,874,000 | — | — |
| 2025-04-23 | $4.45 | $4.45 | 1,380,700 | — | — |
| 2025-04-22 | $4.33 | $4.33 | 3,693,200 | — | — |
| 2025-04-21 | $4.21 | $4.21 | 636,200 | — | — |
| 2025-04-17 | $4.22 | $4.22 | 626,900 | — | — |
| 2025-04-16 | $4.25 | $4.25 | 973,200 | — | — |
| 2025-04-15 | $4.32 | $4.32 | 1,344,900 | — | — |
| 2025-04-14 | $4.33 | $4.33 | 1,502,000 | — | — |
| 2025-04-11 | $4.26 | $4.26 | 3,996,100 | — | — |
| 2025-04-10 | $3.75 | $3.75 | 593,400 | — | — |
| 2025-04-09 | $4.08 | $4.08 | 1,208,800 | — | — |
| 2025-04-08 | $3.70 | $3.70 | 1,105,300 | — | — |
| 2025-04-07 | $3.89 | $3.89 | 1,387,300 | — | — |
| 2025-04-04 | $3.87 | $3.87 | 1,820,500 | — | — |
| 2025-04-03 | $4.07 | $4.07 | 1,045,100 | — | — |
| 2025-04-02 | $4.35 | $4.35 | 632,900 | — | — |
| 2025-04-01 | $4.28 | $4.28 | 950,400 | — | — |
| 2025-03-31 | $4.32 | $4.32 | 1,895,600 | — | — |
| 2025-03-28 | $4.50 | $4.50 | 1,431,600 | — | — |
| 2025-03-27 | $4.67 | $4.67 | 567,200 | — | — |
| 2025-03-26 | $4.70 | $4.70 | 1,185,900 | — | — |
| 2025-03-25 | $5.22 | $5.22 | 1,253,200 | — | — |
| 2025-03-24 | $5.42 | $5.42 | 1,925,000 | — | — |
| 2025-03-21 | $4.88 | $4.88 | 2,233,900 | — | — |
| 2025-03-20 | $4.88 | $4.88 | 931,000 | — | — |
| 2025-03-19 | $5.07 | $5.07 | 892,200 | — | — |
| 2025-03-18 | $4.99 | $4.99 | 1,149,200 | — | — |
| 2025-03-17 | $4.97 | $4.97 | 1,434,400 | — | — |
| 2025-03-14 | $5.01 | $5.01 | 1,038,900 | — | — |
| 2025-03-13 | $5.25 | $5.25 | 658,000 | — | — |
| 2025-03-12 | $5.26 | $5.26 | 807,200 | — | — |
| 2025-03-11 | $5.30 | $5.30 | 1,139,100 | — | — |
| 2025-03-10 | $5.13 | $5.13 | 1,218,000 | — | — |
| 2025-03-07 | $5.16 | $5.16 | 1,344,500 | — | — |
| 2025-03-06 | $5.64 | $5.64 | 1,264,100 | — | — |
| 2025-03-05 | $6.01 | $6.01 | 2,518,400 | — | — |
| 2025-03-04 | $5.04 | $5.04 | 1,916,900 | — | — |
| 2025-03-03 | $5.41 | $5.41 | 5,980,800 | — | — |
| 2025-02-28 | $6.21 | $6.21 | 58,997,200 | — | — |
| 2025-02-27 | $3.07 | $3.07 | 1,511,600 | — | — |
| 2025-02-26 | $3.25 | $3.25 | 231,500 | — | — |
| 2025-02-25 | $3.21 | $3.21 | 314,300 | — | — |
| 2025-02-24 | $3.18 | $3.18 | 381,200 | — | — |
| 2025-02-21 | $3.21 | $3.21 | 266,600 | — | — |
| 2025-02-20 | $3.38 | $3.38 | 290,900 | — | — |
| 2025-02-19 | $3.53 | $3.53 | 219,300 | — | — |
| 2025-02-18 | $3.65 | $3.65 | 1,086,700 | — | — |
| 2025-02-14 | $3.70 | $3.70 | 216,900 | — | — |
| 2025-02-13 | $3.68 | $3.68 | 263,700 | — | — |
| 2025-02-12 | $3.66 | $3.66 | 317,700 | — | — |
| 2025-02-11 | $3.61 | $3.61 | 304,400 | — | — |
| 2025-02-10 | $3.57 | $3.57 | 213,200 | — | — |
| 2025-02-07 | $3.46 | $3.46 | 427,100 | — | — |
| 2025-02-06 | $3.55 | $3.55 | 189,100 | — | — |
| 2025-02-05 | $3.60 | $3.60 | 276,500 | — | — |
| 2025-02-04 | $3.48 | $3.48 | 224,600 | — | — |
| 2025-02-03 | $3.41 | $3.41 | 304,200 | — | — |
| 2025-01-31 | $3.68 | $3.68 | 775,600 | — | — |
| 2025-01-30 | $3.77 | $3.77 | 293,300 | — | — |
| 2025-01-29 | $3.80 | $3.80 | 399,200 | — | — |
| 2025-01-28 | $3.56 | $3.56 | 764,500 | — | — |
| 2025-01-27 | $3.74 | $3.74 | 565,000 | — | — |
| 2025-01-24 | $3.56 | $3.56 | 353,200 | — | — |
| 2025-01-23 | $3.53 | $3.53 | 314,900 | — | — |
| 2025-01-22 | $3.50 | $3.50 | 541,900 | — | — |
| 2025-01-21 | $3.53 | $3.53 | 554,400 | — | — |
| 2025-01-17 | $3.34 | $3.34 | 550,700 | — | — |
| 2025-01-16 | $3.33 | $3.33 | 681,800 | — | — |
| 2025-01-15 | $3.23 | $3.23 | 777,500 | — | — |
| 2025-01-14 | $2.89 | $2.89 | 236,800 | — | — |
| 2025-01-13 | $3.00 | $3.00 | 441,300 | — | — |
| 2025-01-10 | $3.01 | $3.01 | 765,000 | — | — |
| 2025-01-08 | $3.13 | $3.13 | 1,031,300 | — | — |
| 2025-01-07 | $3.17 | $3.17 | 395,400 | — | — |
| 2025-01-06 | $3.12 | $3.12 | 624,900 | — | — |
| 2025-01-03 | $3.10 | $3.10 | 309,500 | — | — |
| 2025-01-02 | $3.03 | $3.03 | 582,600 | — | — |