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
- 2018-03-13 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 | $5.41 | $5.41 | 308,000 | — | — |
| 2025-12-30 | $5.51 | $5.51 | 276,000 | — | — |
| 2025-12-29 | $5.77 | $5.77 | 285,200 | — | — |
| 2025-12-26 | $5.77 | $5.77 | 244,600 | — | — |
| 2025-12-24 | $5.79 | $5.79 | 156,600 | — | — |
| 2025-12-23 | $5.70 | $5.70 | 219,000 | — | — |
| 2025-12-22 | $5.60 | $5.60 | 345,600 | — | — |
| 2025-12-19 | $5.44 | $5.44 | 373,500 | — | — |
| 2025-12-18 | $5.59 | $5.59 | 315,500 | — | — |
| 2025-12-17 | $5.33 | $5.33 | 268,000 | — | — |
| 2025-12-16 | $5.41 | $5.41 | 317,100 | — | — |
| 2025-12-15 | $5.45 | $5.45 | 433,100 | — | — |
| 2025-12-12 | $5.55 | $5.55 | 393,400 | — | — |
| 2025-12-11 | $5.73 | $5.73 | 569,000 | — | — |
| 2025-12-10 | $5.58 | $5.58 | 388,900 | — | — |
| 2025-12-09 | $5.31 | $5.31 | 296,100 | — | — |
| 2025-12-08 | $5.15 | $5.15 | 285,600 | — | — |
| 2025-12-05 | $5.15 | $5.15 | 272,100 | — | — |
| 2025-12-04 | $5.01 | $5.01 | 244,700 | — | — |
| 2025-12-03 | $5.06 | $5.06 | 407,200 | — | — |
| 2025-12-02 | $4.88 | $4.88 | 310,800 | — | — |
| 2025-12-01 | $4.90 | $4.90 | 322,900 | — | — |
| 2025-11-28 | $4.94 | $4.94 | 162,000 | — | — |
| 2025-11-26 | $4.87 | $4.87 | 451,500 | — | — |
| 2025-11-25 | $4.77 | $4.77 | 280,000 | — | — |
| 2025-11-24 | $4.52 | $4.52 | 769,100 | — | — |
| 2025-11-21 | $4.52 | $4.52 | 549,300 | — | — |
| 2025-11-20 | $4.29 | $4.29 | 430,000 | — | — |
| 2025-11-19 | $4.44 | $4.44 | 388,900 | — | — |
| 2025-11-18 | $4.49 | $4.49 | 347,700 | — | — |
| 2025-11-17 | $4.69 | $4.69 | 450,700 | — | — |
| 2025-11-14 | $4.85 | $4.85 | 423,700 | — | — |
| 2025-11-13 | $5.18 | $5.18 | 591,000 | — | — |
| 2025-11-12 | $5.23 | $5.23 | 517,600 | — | — |
| 2025-11-11 | $5.10 | $5.10 | 372,800 | — | — |
| 2025-11-10 | $5.00 | $5.00 | 304,000 | — | — |
| 2025-11-07 | $4.96 | $4.96 | 371,600 | — | — |
| 2025-11-06 | $4.94 | $4.94 | 554,500 | — | — |
| 2025-11-05 | $5.30 | $5.30 | 653,600 | — | — |
| 2025-11-04 | $5.28 | $5.28 | 670,000 | — | — |
| 2025-11-03 | $5.12 | $5.12 | 620,200 | — | — |
| 2025-10-31 | $5.30 | $5.30 | 928,100 | — | — |
| 2025-10-30 | $4.63 | $4.63 | 1,188,700 | — | — |
| 2025-10-29 | $5.58 | $5.58 | 774,100 | — | — |
| 2025-10-28 | $5.55 | $5.55 | 450,800 | — | — |
| 2025-10-27 | $5.51 | $5.51 | 358,200 | — | — |
| 2025-10-24 | $5.50 | $5.50 | 452,700 | — | — |
| 2025-10-23 | $5.41 | $5.41 | 453,100 | — | — |
| 2025-10-22 | $5.14 | $5.14 | 545,300 | — | — |
| 2025-10-21 | $5.25 | $5.25 | 313,100 | — | — |
| 2025-10-20 | $5.50 | $5.50 | 588,800 | — | — |
| 2025-10-17 | $5.12 | $5.12 | 490,400 | — | — |
| 2025-10-16 | $5.52 | $5.52 | 437,800 | — | — |
| 2025-10-15 | $5.54 | $5.54 | 523,300 | — | — |
| 2025-10-14 | $5.56 | $5.56 | 477,000 | — | — |
| 2025-10-13 | $5.10 | $5.10 | 295,200 | — | — |
| 2025-10-10 | $5.02 | $5.02 | 397,500 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 293,700 | — | — |
| 2025-10-08 | $5.78 | $5.78 | 423,200 | — | — |
| 2025-10-07 | $5.70 | $5.70 | 510,800 | — | — |
| 2025-10-06 | $5.70 | $5.70 | 370,400 | — | — |
| 2025-10-03 | $5.84 | $5.84 | 430,600 | — | — |
| 2025-10-02 | $5.64 | $5.64 | 571,200 | — | — |
| 2025-10-01 | $5.56 | $5.56 | 723,200 | — | — |
| 2025-09-30 | $5.62 | $5.62 | 838,800 | — | — |
| 2025-09-29 | $5.28 | $5.28 | 338,300 | — | — |
| 2025-09-26 | $5.29 | $5.29 | 389,700 | — | — |
| 2025-09-25 | $5.12 | $5.12 | 411,400 | — | — |
| 2025-09-24 | $5.19 | $5.19 | 473,700 | — | — |
| 2025-09-23 | $5.22 | $5.22 | 637,600 | — | — |
| 2025-09-22 | $5.35 | $5.35 | 743,300 | — | — |
| 2025-09-19 | $5.06 | $5.06 | 1,507,700 | — | — |
| 2025-09-18 | $5.19 | $5.19 | 1,342,900 | — | — |
| 2025-09-17 | $4.68 | $4.68 | 422,100 | — | — |
| 2025-09-16 | $4.68 | $4.68 | 387,400 | — | — |
| 2025-09-15 | $4.61 | $4.61 | 439,800 | — | — |
| 2025-09-12 | $4.68 | $4.68 | 377,500 | — | — |
| 2025-09-11 | $4.93 | $4.93 | 376,000 | — | — |
| 2025-09-10 | $4.83 | $4.83 | 454,400 | — | — |
| 2025-09-09 | $4.84 | $4.84 | 514,300 | — | — |
| 2025-09-08 | $4.93 | $4.93 | 579,100 | — | — |
| 2025-09-05 | $5.16 | $5.16 | 1,022,600 | — | — |
| 2025-09-04 | $4.95 | $4.95 | 589,400 | — | — |
| 2025-09-03 | $4.78 | $4.78 | 1,023,900 | — | — |
| 2025-09-02 | $4.98 | $4.98 | 1,278,500 | — | — |
| 2025-08-29 | $5.28 | $5.28 | 901,000 | — | — |
| 2025-08-28 | $5.16 | $5.16 | 2,853,700 | — | — |
| 2025-08-27 | $5.39 | $5.39 | 2,016,900 | — | — |
| 2025-08-26 | $5.57 | $5.57 | 9,697,800 | — | — |
| 2025-08-25 | $4.83 | $4.83 | 1,008,000 | — | — |
| 2025-08-22 | $4.49 | $4.49 | 889,000 | — | — |
| 2025-08-21 | $4.31 | $4.31 | 211,900 | — | — |
| 2025-08-20 | $4.40 | $4.40 | 407,800 | — | — |
| 2025-08-19 | $4.45 | $4.45 | 385,700 | — | — |
| 2025-08-18 | $4.33 | $4.33 | 287,600 | — | — |
| 2025-08-15 | $4.24 | $4.24 | 355,200 | — | — |
| 2025-08-14 | $4.27 | $4.27 | 282,200 | — | — |
| 2025-08-13 | $4.47 | $4.47 | 383,400 | — | — |
| 2025-08-12 | $4.34 | $4.34 | 747,300 | — | — |
| 2025-08-11 | $4.03 | $4.03 | 499,700 | — | — |
| 2025-08-08 | $3.95 | $3.95 | 406,300 | — | — |
| 2025-08-07 | $3.98 | $3.98 | 560,100 | — | — |
| 2025-08-06 | $4.31 | $4.31 | 888,100 | — | — |
| 2025-08-05 | $4.23 | $4.23 | 2,497,900 | — | — |
| 2025-08-04 | $3.54 | $3.54 | 277,700 | — | — |
| 2025-08-01 | $3.47 | $3.47 | 720,000 | — | — |
| 2025-07-31 | $3.65 | $3.65 | 684,500 | — | — |
| 2025-07-30 | $4.00 | $4.00 | 607,900 | — | — |
| 2025-07-29 | $3.88 | $3.88 | 274,300 | — | — |
| 2025-07-28 | $3.92 | $3.92 | 280,100 | — | — |
| 2025-07-25 | $3.86 | $3.86 | 215,200 | — | — |
| 2025-07-24 | $3.89 | $3.89 | 341,300 | — | — |
| 2025-07-23 | $3.94 | $3.94 | 425,600 | — | — |
| 2025-07-22 | $3.74 | $3.74 | 225,200 | — | — |
| 2025-07-21 | $3.61 | $3.61 | 169,500 | — | — |
| 2025-07-18 | $3.54 | $3.54 | 176,600 | — | — |
| 2025-07-17 | $3.61 | $3.61 | 130,500 | — | — |
| 2025-07-16 | $3.55 | $3.55 | 258,900 | — | — |
| 2025-07-15 | $3.48 | $3.48 | 316,400 | — | — |
| 2025-07-14 | $3.63 | $3.63 | 283,400 | — | — |
| 2025-07-11 | $3.71 | $3.71 | 240,600 | — | — |
| 2025-07-10 | $3.81 | $3.81 | 544,300 | — | — |
| 2025-07-09 | $3.67 | $3.67 | 168,500 | — | — |
| 2025-07-08 | $3.63 | $3.63 | 391,700 | — | — |
| 2025-07-07 | $3.61 | $3.61 | 389,000 | — | — |
| 2025-07-03 | $3.72 | $3.72 | 155,200 | — | — |
| 2025-07-02 | $3.71 | $3.71 | 476,600 | — | — |
| 2025-07-01 | $3.62 | $3.62 | 424,400 | — | — |
| 2025-06-30 | $3.57 | $3.57 | 505,300 | — | — |
| 2025-06-27 | $3.57 | $3.57 | 531,000 | — | — |
| 2025-06-26 | $3.56 | $3.56 | 138,900 | — | — |
| 2025-06-25 | $3.50 | $3.50 | 179,300 | — | — |
| 2025-06-24 | $3.55 | $3.55 | 206,200 | — | — |
| 2025-06-23 | $3.43 | $3.43 | 334,900 | — | — |
| 2025-06-20 | $3.49 | $3.49 | 433,700 | — | — |
| 2025-06-18 | $3.53 | $3.53 | 328,200 | — | — |
| 2025-06-17 | $3.58 | $3.58 | 251,600 | — | — |
| 2025-06-16 | $3.56 | $3.56 | 174,500 | — | — |
| 2025-06-13 | $3.48 | $3.48 | 291,200 | — | — |
| 2025-06-12 | $3.67 | $3.67 | 305,400 | — | — |
| 2025-06-11 | $3.77 | $3.77 | 460,800 | — | — |
| 2025-06-10 | $3.71 | $3.71 | 208,800 | — | — |
| 2025-06-09 | $3.66 | $3.66 | 310,400 | — | — |
| 2025-06-06 | $3.64 | $3.64 | 390,600 | — | — |
| 2025-06-05 | $3.45 | $3.45 | 240,300 | — | — |
| 2025-06-04 | $3.42 | $3.42 | 258,400 | — | — |
| 2025-06-03 | $3.40 | $3.40 | 440,000 | — | — |
| 2025-06-02 | $3.25 | $3.25 | 294,000 | — | — |
| 2025-05-30 | $3.33 | $3.33 | 1,444,100 | — | — |
| 2025-05-29 | $3.41 | $3.41 | 307,100 | — | — |
| 2025-05-28 | $3.37 | $3.37 | 211,100 | — | — |
| 2025-05-27 | $3.42 | $3.42 | 239,800 | — | — |
| 2025-05-23 | $3.38 | $3.38 | 287,100 | — | — |
| 2025-05-22 | $3.41 | $3.41 | 332,400 | — | — |
| 2025-05-21 | $3.37 | $3.37 | 368,100 | — | — |
| 2025-05-20 | $3.55 | $3.55 | 263,200 | — | — |
| 2025-05-19 | $3.60 | $3.60 | 188,500 | — | — |
| 2025-05-16 | $3.70 | $3.70 | 302,000 | — | — |
| 2025-05-15 | $3.66 | $3.66 | 370,300 | — | — |
| 2025-05-14 | $3.56 | $3.56 | 515,000 | — | — |
| 2025-05-13 | $3.65 | $3.65 | 426,500 | — | — |
| 2025-05-12 | $3.64 | $3.64 | 943,500 | — | — |
| 2025-05-09 | $3.39 | $3.39 | 424,200 | — | — |
| 2025-05-08 | $3.35 | $3.35 | 1,102,100 | — | — |
| 2025-05-07 | $3.05 | $3.05 | 1,037,700 | — | — |
| 2025-05-06 | $3.01 | $3.01 | 3,376,300 | — | — |
| 2025-05-05 | $4.29 | $4.29 | 399,300 | — | — |
| 2025-05-02 | $4.42 | $4.42 | 375,700 | — | — |
| 2025-05-01 | $4.10 | $4.10 | 288,900 | — | — |
| 2025-04-30 | $4.11 | $4.11 | 398,200 | — | — |
| 2025-04-29 | $4.19 | $4.19 | 232,600 | — | — |
| 2025-04-28 | $4.13 | $4.13 | 254,500 | — | — |
| 2025-04-25 | $4.16 | $4.16 | 504,100 | — | — |
| 2025-04-24 | $4.13 | $4.13 | 413,100 | — | — |
| 2025-04-23 | $3.85 | $3.85 | 385,300 | — | — |
| 2025-04-22 | $3.72 | $3.72 | 562,300 | — | — |
| 2025-04-21 | $3.48 | $3.48 | 518,300 | — | — |
| 2025-04-17 | $3.50 | $3.50 | 602,500 | — | — |
| 2025-04-16 | $3.58 | $3.58 | 416,200 | — | — |
| 2025-04-15 | $3.68 | $3.68 | 456,000 | — | — |
| 2025-04-14 | $3.81 | $3.81 | 369,400 | — | — |
| 2025-04-11 | $3.75 | $3.75 | 436,700 | — | — |
| 2025-04-10 | $3.80 | $3.80 | 413,100 | — | — |
| 2025-04-09 | $4.21 | $4.21 | 920,700 | — | — |
| 2025-04-08 | $3.63 | $3.63 | 1,106,000 | — | — |
| 2025-04-07 | $3.93 | $3.93 | 575,900 | — | — |
| 2025-04-04 | $4.05 | $4.05 | 846,100 | — | — |
| 2025-04-03 | $4.37 | $4.37 | 638,200 | — | — |
| 2025-04-02 | $5.21 | $5.21 | 427,500 | — | — |
| 2025-04-01 | $5.20 | $5.20 | 384,900 | — | — |
| 2025-03-31 | $5.42 | $5.42 | 397,500 | — | — |
| 2025-03-28 | $5.39 | $5.39 | 303,800 | — | — |
| 2025-03-27 | $5.57 | $5.57 | 287,000 | — | — |
| 2025-03-26 | $5.53 | $5.53 | 269,800 | — | — |
| 2025-03-25 | $5.61 | $5.61 | 560,100 | — | — |
| 2025-03-24 | $5.82 | $5.82 | 371,100 | — | — |
| 2025-03-21 | $5.65 | $5.65 | 777,400 | — | — |
| 2025-03-20 | $5.70 | $5.70 | 283,700 | — | — |
| 2025-03-19 | $5.80 | $5.80 | 358,700 | — | — |
| 2025-03-18 | $5.68 | $5.68 | 463,600 | — | — |
| 2025-03-17 | $6.02 | $6.02 | 309,300 | — | — |
| 2025-03-14 | $5.99 | $5.99 | 505,900 | — | — |
| 2025-03-13 | $5.71 | $5.71 | 671,200 | — | — |
| 2025-03-12 | $6.08 | $6.08 | 674,000 | — | — |
| 2025-03-11 | $6.03 | $6.03 | 669,100 | — | — |
| 2025-03-10 | $5.72 | $5.72 | 553,500 | — | — |
| 2025-03-07 | $6.20 | $6.20 | 1,027,800 | — | — |
| 2025-03-06 | $6.59 | $6.59 | 1,755,900 | — | — |
| 2025-03-05 | $6.42 | $6.42 | 430,200 | — | — |
| 2025-03-04 | $6.27 | $6.27 | 552,300 | — | — |
| 2025-03-03 | $6.58 | $6.58 | 507,800 | — | — |
| 2025-02-28 | $6.69 | $6.69 | 892,100 | — | — |
| 2025-02-27 | $6.84 | $6.84 | 280,000 | — | — |
| 2025-02-26 | $6.96 | $6.96 | 275,900 | — | — |
| 2025-02-25 | $6.95 | $6.95 | 302,300 | — | — |
| 2025-02-24 | $7.05 | $7.05 | 359,800 | — | — |
| 2025-02-21 | $7.06 | $7.06 | 403,800 | — | — |
| 2025-02-20 | $7.34 | $7.34 | 377,500 | — | — |
| 2025-02-19 | $7.21 | $7.21 | 753,600 | — | — |
| 2025-02-18 | $7.53 | $7.53 | 440,800 | — | — |
| 2025-02-14 | $7.65 | $7.65 | 194,700 | — | — |
| 2025-02-13 | $7.57 | $7.57 | 221,500 | — | — |
| 2025-02-12 | $7.56 | $7.56 | 488,800 | — | — |
| 2025-02-11 | $7.65 | $7.65 | 274,700 | — | — |
| 2025-02-10 | $7.64 | $7.64 | 332,700 | — | — |
| 2025-02-07 | $7.55 | $7.55 | 326,800 | — | — |
| 2025-02-06 | $7.78 | $7.78 | 762,500 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 632,600 | — | — |
| 2025-02-04 | $7.52 | $7.52 | 295,300 | — | — |
| 2025-02-03 | $7.25 | $7.25 | 449,500 | — | — |
| 2025-01-31 | $7.32 | $7.32 | 663,300 | — | — |
| 2025-01-30 | $7.62 | $7.62 | 2,437,400 | — | — |
| 2025-01-29 | $8.43 | $8.43 | 14,745,300 | — | — |
| 2025-01-28 | $5.74 | $5.74 | 225,700 | — | — |
| 2025-01-27 | $5.90 | $5.90 | 256,500 | — | — |
| 2025-01-24 | $6.09 | $6.09 | 389,900 | — | — |
| 2025-01-23 | $6.15 | $6.15 | 219,500 | — | — |
| 2025-01-22 | $6.22 | $6.22 | 220,600 | — | — |
| 2025-01-21 | $6.46 | $6.46 | 99,200 | — | — |
| 2025-01-17 | $6.37 | $6.37 | 165,800 | — | — |
| 2025-01-16 | $6.32 | $6.32 | 120,000 | — | — |
| 2025-01-15 | $6.32 | $6.32 | 107,400 | — | — |
| 2025-01-14 | $6.14 | $6.14 | 133,500 | — | — |
| 2025-01-13 | $6.15 | $6.15 | 115,400 | — | — |
| 2025-01-10 | $6.25 | $6.25 | 144,700 | — | — |
| 2025-01-08 | $6.48 | $6.48 | 148,300 | — | — |
| 2025-01-07 | $6.60 | $6.60 | 292,400 | — | — |
| 2025-01-06 | $6.88 | $6.88 | 256,100 | — | — |
| 2025-01-03 | $6.94 | $6.94 | 145,300 | — | — |
| 2025-01-02 | $6.78 | $6.78 | 163,200 | — | — |