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
- 2023-07-14 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 | $5.92 | $5.92 | 265,800 | — | — |
| 2025-12-30 | $5.85 | $5.85 | 259,500 | — | — |
| 2025-12-29 | $5.91 | $5.91 | 272,000 | — | — |
| 2025-12-26 | $5.96 | $5.96 | 239,900 | — | — |
| 2025-12-24 | $6.06 | $6.06 | 134,600 | — | — |
| 2025-12-23 | $6.01 | $6.01 | 639,500 | — | — |
| 2025-12-22 | $6.24 | $6.24 | 575,200 | — | — |
| 2025-12-19 | $6.28 | $6.28 | 1,019,700 | — | — |
| 2025-12-18 | $5.96 | $5.96 | 728,600 | — | — |
| 2025-12-17 | $6.27 | $6.27 | 1,498,800 | — | — |
| 2025-12-16 | $6.05 | $6.05 | 897,200 | — | — |
| 2025-12-15 | $6.03 | $6.03 | 676,900 | — | — |
| 2025-12-12 | $6.23 | $6.23 | 323,800 | — | — |
| 2025-12-11 | $6.33 | $6.33 | 407,900 | — | — |
| 2025-12-10 | $6.32 | $6.32 | 427,400 | — | — |
| 2025-12-09 | $6.28 | $6.28 | 382,100 | — | — |
| 2025-12-08 | $6.19 | $6.19 | 952,800 | — | — |
| 2025-12-05 | $6.39 | $6.39 | 633,300 | — | — |
| 2025-12-04 | $6.35 | $6.35 | 809,300 | — | — |
| 2025-12-03 | $6.46 | $6.46 | 505,200 | — | — |
| 2025-12-02 | $6.09 | $6.09 | 988,600 | — | — |
| 2025-12-01 | $6.80 | $6.80 | 396,800 | — | — |
| 2025-11-28 | $7.22 | $7.22 | 211,900 | — | — |
| 2025-11-26 | $7.08 | $7.08 | 306,200 | — | — |
| 2025-11-25 | $6.98 | $6.98 | 340,400 | — | — |
| 2025-11-24 | $6.67 | $6.67 | 454,800 | — | — |
| 2025-11-21 | $6.67 | $6.67 | 1,507,000 | — | — |
| 2025-11-20 | $7.27 | $7.27 | 328,000 | — | — |
| 2025-11-19 | $7.85 | $7.85 | 315,900 | — | — |
| 2025-11-18 | $7.82 | $7.82 | 347,200 | — | — |
| 2025-11-17 | $7.81 | $7.81 | 479,800 | — | — |
| 2025-11-14 | $7.75 | $7.75 | 354,600 | — | — |
| 2025-11-13 | $7.74 | $7.74 | 874,500 | — | — |
| 2025-11-12 | $8.82 | $8.82 | 401,000 | — | — |
| 2025-11-11 | $8.50 | $8.50 | 396,000 | — | — |
| 2025-11-10 | $8.33 | $8.33 | 532,400 | — | — |
| 2025-11-07 | $7.52 | $7.52 | 489,300 | — | — |
| 2025-11-06 | $7.69 | $7.69 | 338,200 | — | — |
| 2025-11-05 | $7.77 | $7.77 | 406,400 | — | — |
| 2025-11-04 | $7.61 | $7.61 | 658,700 | — | — |
| 2025-11-03 | $8.06 | $8.06 | 388,200 | — | — |
| 2025-10-31 | $8.52 | $8.52 | 315,000 | — | — |
| 2025-10-30 | $8.14 | $8.14 | 356,800 | — | — |
| 2025-10-29 | $8.33 | $8.33 | 454,700 | — | — |
| 2025-10-28 | $8.24 | $8.24 | 559,000 | — | — |
| 2025-10-27 | $8.60 | $8.60 | 986,000 | — | — |
| 2025-10-24 | $9.14 | $9.14 | 2,534,600 | — | — |
| 2025-10-23 | $7.33 | $7.33 | 281,600 | — | — |
| 2025-10-22 | $7.45 | $7.45 | 656,600 | — | — |
| 2025-10-21 | $7.78 | $7.78 | 465,400 | — | — |
| 2025-10-20 | $7.83 | $7.83 | 495,100 | — | — |
| 2025-10-17 | $7.36 | $7.36 | 411,700 | — | — |
| 2025-10-16 | $7.55 | $7.55 | 386,100 | — | — |
| 2025-10-15 | $7.62 | $7.62 | 398,100 | — | — |
| 2025-10-14 | $7.51 | $7.51 | 557,300 | — | — |
| 2025-10-13 | $7.60 | $7.60 | 476,900 | — | — |
| 2025-10-10 | $7.68 | $7.68 | 1,020,100 | — | — |
| 2025-10-09 | $8.62 | $8.62 | 1,509,000 | — | — |
| 2025-10-08 | $7.31 | $7.31 | 494,600 | — | — |
| 2025-10-07 | $7.34 | $7.34 | 413,500 | — | — |
| 2025-10-06 | $7.31 | $7.31 | 327,700 | — | — |
| 2025-10-03 | $7.29 | $7.29 | 318,300 | — | — |
| 2025-10-02 | $7.16 | $7.16 | 275,700 | — | — |
| 2025-10-01 | $6.98 | $6.98 | 258,000 | — | — |
| 2025-09-30 | $6.86 | $6.86 | 463,300 | — | — |
| 2025-09-29 | $6.92 | $6.92 | 317,700 | — | — |
| 2025-09-26 | $7.34 | $7.34 | 286,400 | — | — |
| 2025-09-25 | $7.14 | $7.14 | 503,900 | — | — |
| 2025-09-24 | $7.28 | $7.28 | 727,800 | — | — |
| 2025-09-23 | $6.73 | $6.73 | 652,600 | — | — |
| 2025-09-22 | $6.81 | $6.81 | 629,000 | — | — |
| 2025-09-19 | $6.52 | $6.52 | 622,500 | — | — |
| 2025-09-18 | $6.75 | $6.75 | 889,200 | — | — |
| 2025-09-17 | $6.15 | $6.15 | 575,300 | — | — |
| 2025-09-16 | $6.20 | $6.20 | 604,400 | — | — |
| 2025-09-15 | $6.36 | $6.36 | 567,700 | — | — |
| 2025-09-12 | $6.76 | $6.76 | 377,300 | — | — |
| 2025-09-11 | $7.04 | $7.04 | 397,800 | — | — |
| 2025-09-10 | $7.13 | $7.13 | 476,200 | — | — |
| 2025-09-09 | $6.89 | $6.89 | 335,100 | — | — |
| 2025-09-08 | $7.03 | $7.03 | 347,600 | — | — |
| 2025-09-05 | $7.11 | $7.11 | 381,800 | — | — |
| 2025-09-04 | $7.25 | $7.25 | 396,800 | — | — |
| 2025-09-03 | $7.34 | $7.34 | 306,300 | — | — |
| 2025-09-02 | $7.36 | $7.36 | 361,200 | — | — |
| 2025-08-29 | $7.51 | $7.51 | 378,000 | — | — |
| 2025-08-28 | $7.56 | $7.56 | 587,400 | — | — |
| 2025-08-27 | $7.78 | $7.78 | 955,300 | — | — |
| 2025-08-26 | $7.07 | $7.07 | 251,500 | — | — |
| 2025-08-25 | $7.08 | $7.08 | 412,900 | — | — |
| 2025-08-22 | $7.11 | $7.11 | 479,200 | — | — |
| 2025-08-21 | $7.35 | $7.35 | 380,700 | — | — |
| 2025-08-20 | $7.18 | $7.18 | 880,900 | — | — |
| 2025-08-19 | $6.91 | $6.91 | 1,279,100 | — | — |
| 2025-08-18 | $7.55 | $7.55 | 886,500 | — | — |
| 2025-08-15 | $7.67 | $7.67 | 1,189,000 | — | — |
| 2025-08-14 | $8.67 | $8.67 | 793,600 | — | — |
| 2025-08-13 | $9.58 | $9.58 | 659,400 | — | — |
| 2025-08-12 | $9.55 | $9.55 | 571,800 | — | — |
| 2025-08-11 | $8.75 | $8.75 | 541,700 | — | — |
| 2025-08-08 | $8.73 | $8.73 | 331,600 | — | — |
| 2025-08-07 | $9.05 | $9.05 | 417,400 | — | — |
| 2025-08-06 | $9.17 | $9.17 | 465,300 | — | — |
| 2025-08-05 | $8.96 | $8.96 | 888,700 | — | — |
| 2025-08-04 | $8.45 | $8.45 | 584,400 | — | — |
| 2025-08-01 | $8.25 | $8.25 | 826,900 | — | — |
| 2025-07-31 | $8.69 | $8.69 | 650,900 | — | — |
| 2025-07-30 | $8.89 | $8.89 | 574,600 | — | — |
| 2025-07-29 | $9.27 | $9.27 | 696,200 | — | — |
| 2025-07-28 | $10.23 | $10.23 | 1,125,100 | — | — |
| 2025-07-25 | $10.24 | $10.24 | 1,169,300 | — | — |
| 2025-07-24 | $10.20 | $10.20 | 1,599,300 | — | — |
| 2025-07-23 | $9.59 | $9.59 | 616,800 | — | — |
| 2025-07-22 | $9.60 | $9.60 | 898,800 | — | — |
| 2025-07-21 | $8.83 | $8.83 | 881,900 | — | — |
| 2025-07-18 | $9.41 | $9.41 | 487,600 | — | — |
| 2025-07-17 | $9.55 | $9.55 | 540,700 | — | — |
| 2025-07-16 | $9.56 | $9.56 | 490,000 | — | — |
| 2025-07-15 | $9.49 | $9.49 | 539,900 | — | — |
| 2025-07-14 | $9.46 | $9.46 | 1,046,200 | — | — |
| 2025-07-11 | $9.47 | $9.47 | 900,900 | — | — |
| 2025-07-10 | $9.91 | $9.91 | 762,500 | — | — |
| 2025-07-09 | $9.50 | $9.50 | 1,058,200 | — | — |
| 2025-07-08 | $9.15 | $9.15 | 822,500 | — | — |
| 2025-07-07 | $8.68 | $8.68 | 819,400 | — | — |
| 2025-07-03 | $8.25 | $8.25 | 556,000 | — | — |
| 2025-07-02 | $8.11 | $8.11 | 543,600 | — | — |
| 2025-07-01 | $8.03 | $8.03 | 1,008,100 | — | — |
| 2025-06-30 | $7.62 | $7.62 | 1,303,900 | — | — |
| 2025-06-27 | $7.87 | $7.87 | 1,706,300 | — | — |
| 2025-06-26 | $8.70 | $8.70 | 1,284,900 | — | — |
| 2025-06-25 | $9.01 | $9.01 | 1,194,900 | — | — |
| 2025-06-24 | $9.83 | $9.83 | 2,839,600 | — | — |
| 2025-06-23 | $8.36 | $8.36 | 1,310,600 | — | — |
| 2025-06-20 | $8.72 | $8.72 | 2,010,300 | — | — |
| 2025-06-18 | $7.04 | $7.04 | 1,196,200 | — | — |
| 2025-06-17 | $6.88 | $6.88 | 2,594,300 | — | — |
| 2025-06-16 | $7.40 | $7.40 | 3,846,900 | — | — |
| 2025-06-13 | $8.27 | $8.27 | 5,318,200 | — | — |
| 2025-06-12 | $8.61 | $8.61 | 9,151,900 | — | — |
| 2025-06-11 | $6.19 | $6.19 | 3,184,700 | — | — |
| 2025-06-10 | $5.94 | $5.94 | 1,212,200 | — | — |
| 2025-06-09 | $5.33 | $5.33 | 1,425,400 | — | — |
| 2025-06-06 | $5.56 | $5.56 | 3,137,400 | — | — |
| 2025-06-05 | $4.78 | $4.78 | 6,062,700 | — | — |
| 2025-06-04 | $4.08 | $4.08 | 20,359,000 | — | — |
| 2025-06-03 | $3.63 | $3.63 | 2,023,500 | — | — |
| 2025-06-02 | $3.49 | $3.49 | 245,100 | — | — |
| 2025-05-30 | $3.55 | $3.55 | 346,800 | — | — |
| 2025-05-29 | $3.50 | $3.50 | 948,500 | — | — |
| 2025-05-28 | $3.40 | $3.40 | 397,000 | — | — |
| 2025-05-27 | $3.36 | $3.36 | 490,600 | — | — |
| 2025-05-23 | $3.45 | $3.45 | 117,400 | — | — |
| 2025-05-22 | $3.41 | $3.41 | 144,200 | — | — |
| 2025-05-21 | $3.22 | $3.22 | 340,500 | — | — |
| 2025-05-20 | $3.43 | $3.43 | 221,200 | — | — |
| 2025-05-19 | $3.43 | $3.43 | 282,400 | — | — |
| 2025-05-16 | $3.22 | $3.22 | 355,900 | — | — |
| 2025-05-15 | $3.31 | $3.31 | 278,800 | — | — |
| 2025-05-14 | $3.10 | $3.10 | 367,400 | — | — |
| 2025-05-13 | $3.18 | $3.18 | 511,200 | — | — |
| 2025-05-12 | $3.31 | $3.31 | 538,100 | — | — |
| 2025-05-09 | $3.26 | $3.26 | 266,400 | — | — |
| 2025-05-08 | $3.20 | $3.20 | 323,800 | — | — |
| 2025-05-07 | $3.34 | $3.34 | 155,400 | — | — |
| 2025-05-06 | $3.27 | $3.27 | 430,000 | — | — |
| 2025-05-05 | $3.59 | $3.59 | 433,900 | — | — |
| 2025-05-02 | $3.83 | $3.83 | 892,600 | — | — |
| 2025-05-01 | $3.93 | $3.93 | 677,500 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 430,100 | — | — |
| 2025-04-29 | $3.42 | $3.42 | 605,000 | — | — |
| 2025-04-28 | $3.31 | $3.31 | 428,600 | — | — |
| 2025-04-25 | $3.15 | $3.15 | 474,100 | — | — |
| 2025-04-24 | $3.12 | $3.12 | 1,050,800 | — | — |
| 2025-04-23 | $2.78 | $2.78 | 689,100 | — | — |
| 2025-04-22 | $2.55 | $2.55 | 903,200 | — | — |
| 2025-04-21 | $2.39 | $2.39 | 1,490,600 | — | — |
| 2025-04-17 | $2.21 | $2.21 | 368,100 | — | — |
| 2025-04-16 | $2.02 | $2.02 | 365,400 | — | — |
| 2025-04-15 | $2.17 | $2.17 | 503,800 | — | — |
| 2025-04-14 | $2.38 | $2.38 | 371,800 | — | — |
| 2025-04-11 | $2.31 | $2.31 | 261,900 | — | — |
| 2025-04-10 | $2.23 | $2.23 | 321,800 | — | — |
| 2025-04-09 | $2.27 | $2.27 | 926,000 | — | — |
| 2025-04-08 | $1.90 | $1.90 | 682,800 | — | — |
| 2025-04-07 | $1.94 | $1.94 | 1,426,400 | — | — |
| 2025-04-04 | $2.08 | $2.08 | 920,000 | — | — |
| 2025-04-03 | $2.27 | $2.27 | 862,300 | — | — |
| 2025-04-02 | $2.52 | $2.52 | 786,400 | — | — |
| 2025-04-01 | $2.58 | $2.58 | 1,569,100 | — | — |
| 2025-03-31 | $3.26 | $3.26 | 507,200 | — | — |
| 2025-03-28 | $3.71 | $3.71 | 141,400 | — | — |
| 2025-03-27 | $3.76 | $3.76 | 306,100 | — | — |
| 2025-03-26 | $3.95 | $3.95 | 179,100 | — | — |
| 2025-03-25 | $4.03 | $4.03 | 202,900 | — | — |
| 2025-03-24 | $4.13 | $4.13 | 228,800 | — | — |
| 2025-03-21 | $3.99 | $3.99 | 227,600 | — | — |
| 2025-03-20 | $4.05 | $4.05 | 313,900 | — | — |
| 2025-03-19 | $3.85 | $3.85 | 419,100 | — | — |
| 2025-03-18 | $3.85 | $3.85 | 552,500 | — | — |
| 2025-03-17 | $3.78 | $3.78 | 205,100 | — | — |
| 2025-03-14 | $3.74 | $3.74 | 281,200 | — | — |
| 2025-03-13 | $3.51 | $3.51 | 185,100 | — | — |
| 2025-03-12 | $3.51 | $3.51 | 305,900 | — | — |
| 2025-03-11 | $3.40 | $3.40 | 360,000 | — | — |
| 2025-03-10 | $3.54 | $3.54 | 497,500 | — | — |
| 2025-03-07 | $3.68 | $3.68 | 343,000 | — | — |
| 2025-03-06 | $3.65 | $3.65 | 210,900 | — | — |
| 2025-03-05 | $3.66 | $3.66 | 226,000 | — | — |
| 2025-03-04 | $3.50 | $3.50 | 543,900 | — | — |
| 2025-03-03 | $3.45 | $3.45 | 569,600 | — | — |
| 2025-02-28 | $3.72 | $3.72 | 434,200 | — | — |
| 2025-02-27 | $3.61 | $3.61 | 456,400 | — | — |
| 2025-02-26 | $3.84 | $3.84 | 570,000 | — | — |
| 2025-02-25 | $3.75 | $3.75 | 614,500 | — | — |
| 2025-02-24 | $3.69 | $3.69 | 829,300 | — | — |
| 2025-02-21 | $4.12 | $4.12 | 661,500 | — | — |
| 2025-02-20 | $4.03 | $4.03 | 428,800 | — | — |
| 2025-02-19 | $4.10 | $4.10 | 370,600 | — | — |
| 2025-02-18 | $4.06 | $4.06 | 1,019,600 | — | — |
| 2025-02-14 | $4.25 | $4.25 | 720,900 | — | — |
| 2025-02-13 | $4.40 | $4.40 | 457,200 | — | — |
| 2025-02-12 | $4.55 | $4.55 | 1,292,500 | — | — |
| 2025-02-11 | $4.72 | $4.72 | 847,500 | — | — |
| 2025-02-10 | $4.57 | $4.57 | 842,900 | — | — |
| 2025-02-07 | $4.57 | $4.57 | 567,600 | — | — |
| 2025-02-06 | $4.71 | $4.71 | 736,600 | — | — |
| 2025-02-05 | $5.13 | $5.13 | 727,600 | — | — |
| 2025-02-04 | $5.09 | $5.09 | 814,700 | — | — |
| 2025-02-03 | $4.66 | $4.66 | 997,800 | — | — |
| 2025-01-31 | $4.40 | $4.40 | 1,390,600 | — | — |
| 2025-01-30 | $4.06 | $4.06 | 585,000 | — | — |
| 2025-01-29 | $4.05 | $4.05 | 946,800 | — | — |
| 2025-01-28 | $4.31 | $4.31 | 1,248,600 | — | — |
| 2025-01-27 | $4.62 | $4.62 | 2,485,000 | — | — |
| 2025-01-24 | $4.20 | $4.20 | 404,700 | — | — |
| 2025-01-23 | $4.15 | $4.15 | 593,500 | — | — |
| 2025-01-22 | $4.25 | $4.25 | 1,009,600 | — | — |
| 2025-01-21 | $4.13 | $4.13 | 1,103,400 | — | — |
| 2025-01-17 | $4.39 | $4.39 | 657,600 | — | — |
| 2025-01-16 | $4.27 | $4.27 | 797,800 | — | — |
| 2025-01-15 | $4.17 | $4.17 | 1,289,000 | — | — |
| 2025-01-14 | $4.16 | $4.16 | 1,156,100 | — | — |
| 2025-01-13 | $4.58 | $4.58 | 1,502,700 | — | — |
| 2025-01-10 | $5.18 | $5.18 | 1,396,700 | — | — |
| 2025-01-08 | $5.37 | $5.37 | 2,375,100 | — | — |
| 2025-01-07 | $5.57 | $5.57 | 3,306,300 | — | — |
| 2025-01-06 | $6.78 | $6.78 | 7,359,400 | — | — |
| 2025-01-03 | $4.97 | $4.97 | 467,100 | — | — |
| 2025-01-02 | $4.49 | $4.49 | 458,700 | — | — |