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
- 2020-09-08 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 | $6.08 | $6.08 | 581,600 | — | — |
| 2025-12-30 | $6.15 | $6.15 | 511,800 | — | — |
| 2025-12-29 | $6.31 | $6.31 | 233,700 | — | — |
| 2025-12-26 | $6.20 | $6.20 | 157,200 | — | — |
| 2025-12-24 | $6.14 | $6.14 | 159,000 | — | — |
| 2025-12-23 | $6.27 | $6.27 | 270,700 | — | — |
| 2025-12-22 | $6.45 | $6.45 | 386,300 | — | — |
| 2025-12-19 | $6.37 | $6.37 | 308,400 | — | — |
| 2025-12-18 | $6.23 | $6.23 | 196,300 | — | — |
| 2025-12-17 | $6.25 | $6.25 | 185,700 | — | — |
| 2025-12-16 | $6.27 | $6.27 | 335,700 | — | — |
| 2025-12-15 | $6.60 | $6.60 | 365,900 | — | — |
| 2025-12-12 | $6.32 | $6.32 | 302,400 | — | — |
| 2025-12-11 | $6.44 | $6.44 | 145,400 | — | — |
| 2025-12-10 | $6.26 | $6.26 | 346,100 | — | — |
| 2025-12-09 | $6.20 | $6.20 | 224,800 | — | — |
| 2025-12-08 | $6.91 | $6.91 | 459,400 | — | — |
| 2025-12-05 | $6.96 | $6.96 | 248,200 | — | — |
| 2025-12-04 | $7.13 | $7.13 | 659,500 | — | — |
| 2025-12-03 | $6.33 | $6.33 | 439,900 | — | — |
| 2025-12-02 | $6.25 | $6.25 | 484,900 | — | — |
| 2025-12-01 | $6.59 | $6.59 | 359,400 | — | — |
| 2025-11-28 | $6.74 | $6.74 | 138,700 | — | — |
| 2025-11-26 | $6.84 | $6.84 | 236,900 | — | — |
| 2025-11-25 | $6.35 | $6.35 | 196,600 | — | — |
| 2025-11-24 | $6.30 | $6.30 | 490,300 | — | — |
| 2025-11-21 | $6.31 | $6.31 | 181,400 | — | — |
| 2025-11-20 | $6.35 | $6.35 | 247,600 | — | — |
| 2025-11-19 | $6.43 | $6.43 | 294,300 | — | — |
| 2025-11-18 | $6.75 | $6.75 | 215,700 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 331,700 | — | — |
| 2025-11-14 | $6.83 | $6.83 | 279,400 | — | — |
| 2025-11-13 | $6.92 | $6.92 | 224,400 | — | — |
| 2025-11-12 | $6.73 | $6.73 | 161,300 | — | — |
| 2025-11-11 | $6.72 | $6.72 | 80,600 | — | — |
| 2025-11-10 | $6.35 | $6.35 | 191,900 | — | — |
| 2025-11-07 | $6.58 | $6.58 | 145,300 | — | — |
| 2025-11-06 | $6.45 | $6.45 | 152,100 | — | — |
| 2025-11-05 | $6.24 | $6.24 | 131,600 | — | — |
| 2025-11-04 | $6.51 | $6.51 | 332,700 | — | — |
| 2025-11-03 | $6.61 | $6.61 | 212,500 | — | — |
| 2025-10-31 | $7.16 | $7.16 | 93,900 | — | — |
| 2025-10-30 | $7.31 | $7.31 | 55,200 | — | — |
| 2025-10-29 | $7.23 | $7.23 | 194,200 | — | — |
| 2025-10-28 | $7.31 | $7.31 | 179,500 | — | — |
| 2025-10-27 | $7.14 | $7.14 | 220,800 | — | — |
| 2025-10-24 | $7.30 | $7.30 | 385,400 | — | — |
| 2025-10-23 | $7.25 | $7.25 | 136,900 | — | — |
| 2025-10-22 | $7.20 | $7.20 | 203,600 | — | — |
| 2025-10-21 | $7.40 | $7.40 | 324,100 | — | — |
| 2025-10-20 | $7.19 | $7.19 | 241,500 | — | — |
| 2025-10-17 | $6.50 | $6.50 | 75,400 | — | — |
| 2025-10-16 | $6.59 | $6.59 | 199,100 | — | — |
| 2025-10-15 | $6.38 | $6.38 | 170,600 | — | — |
| 2025-10-14 | $5.84 | $5.84 | 194,000 | — | — |
| 2025-10-13 | $5.50 | $5.50 | 198,200 | — | — |
| 2025-10-10 | $5.00 | $5.00 | 265,300 | — | — |
| 2025-10-09 | $5.15 | $5.15 | 459,600 | — | — |
| 2025-10-08 | $5.25 | $5.25 | 86,000 | — | — |
| 2025-10-07 | $5.14 | $5.14 | 26,900 | — | — |
| 2025-10-06 | $5.19 | $5.19 | 23,400 | — | — |
| 2025-10-03 | $5.00 | $5.00 | 75,600 | — | — |
| 2025-10-02 | $5.20 | $5.20 | 21,800 | — | — |
| 2025-10-01 | $5.10 | $5.10 | 53,000 | — | — |
| 2025-09-30 | $5.19 | $5.19 | 103,400 | — | — |
| 2025-09-29 | $5.67 | $5.67 | 22,300 | — | — |
| 2025-09-26 | $5.54 | $5.54 | 63,600 | — | — |
| 2025-09-25 | $5.00 | $5.00 | 43,400 | — | — |
| 2025-09-24 | $5.14 | $5.14 | 22,600 | — | — |
| 2025-09-23 | $5.15 | $5.15 | 104,900 | — | — |
| 2025-09-22 | $5.04 | $5.04 | 37,200 | — | — |
| 2025-09-19 | $4.89 | $4.89 | 139,200 | — | — |
| 2025-09-18 | $5.03 | $5.03 | 37,200 | — | — |
| 2025-09-17 | $5.01 | $5.01 | 63,500 | — | — |
| 2025-09-16 | $4.85 | $4.85 | 67,400 | — | — |
| 2025-09-15 | $4.73 | $4.73 | 59,800 | — | — |
| 2025-09-12 | $4.51 | $4.51 | 116,700 | — | — |
| 2025-09-11 | $4.88 | $4.88 | 100,500 | — | — |
| 2025-09-10 | $4.81 | $4.81 | 82,000 | — | — |
| 2025-09-09 | $5.21 | $5.21 | 23,500 | — | — |
| 2025-09-08 | $5.38 | $5.38 | 94,200 | — | — |
| 2025-09-05 | $5.69 | $5.69 | 66,700 | — | — |
| 2025-09-04 | $5.23 | $5.23 | 37,600 | — | — |
| 2025-09-03 | $5.01 | $5.01 | 23,600 | — | — |
| 2025-09-02 | $4.77 | $4.77 | 26,000 | — | — |
| 2025-08-29 | $4.81 | $4.81 | 31,400 | — | — |
| 2025-08-28 | $5.10 | $5.10 | 14,400 | — | — |
| 2025-08-27 | $5.20 | $5.20 | 19,500 | — | — |
| 2025-08-26 | $5.16 | $5.16 | 24,100 | — | — |
| 2025-08-25 | $5.06 | $5.06 | 92,400 | — | — |
| 2025-08-22 | $5.35 | $5.35 | 39,100 | — | — |
| 2025-08-21 | $5.46 | $5.46 | 18,900 | — | — |
| 2025-08-20 | $5.33 | $5.33 | 40,700 | — | — |
| 2025-08-19 | $5.52 | $5.52 | 72,000 | — | — |
| 2025-08-18 | $5.52 | $5.52 | 58,400 | — | — |
| 2025-08-15 | $5.49 | $5.49 | 92,100 | — | — |
| 2025-08-14 | $5.63 | $5.63 | 37,200 | — | — |
| 2025-08-13 | $5.85 | $5.85 | 111,600 | — | — |
| 2025-08-12 | $5.59 | $5.59 | 95,400 | — | — |
| 2025-08-11 | $5.09 | $5.09 | 118,100 | — | — |
| 2025-08-08 | $5.04 | $5.04 | 69,100 | — | — |
| 2025-08-07 | $5.38 | $5.38 | 122,600 | — | — |
| 2025-08-06 | $5.32 | $5.32 | 49,700 | — | — |
| 2025-08-05 | $5.61 | $5.61 | 75,400 | — | — |
| 2025-08-04 | $5.95 | $5.95 | 53,400 | — | — |
| 2025-08-01 | $6.17 | $6.17 | 62,300 | — | — |
| 2025-07-31 | $6.16 | $6.16 | 68,100 | — | — |
| 2025-07-30 | $6.15 | $6.15 | 68,800 | — | — |
| 2025-07-29 | $6.20 | $6.20 | 99,200 | — | — |
| 2025-07-28 | $5.92 | $5.92 | 65,700 | — | — |
| 2025-07-25 | $6.34 | $6.34 | 35,500 | — | — |
| 2025-07-24 | $6.28 | $6.28 | 53,500 | — | — |
| 2025-07-23 | $6.15 | $6.15 | 122,500 | — | — |
| 2025-07-22 | $6.25 | $6.25 | 62,600 | — | — |
| 2025-07-21 | $6.17 | $6.17 | 99,500 | — | — |
| 2025-07-18 | $6.04 | $6.04 | 55,000 | — | — |
| 2025-07-17 | $6.22 | $6.22 | 54,400 | — | — |
| 2025-07-16 | $6.35 | $6.35 | 71,700 | — | — |
| 2025-07-15 | $6.49 | $6.49 | 134,200 | — | — |
| 2025-07-14 | $6.28 | $6.28 | 101,900 | — | — |
| 2025-07-11 | $6.44 | $6.44 | 92,600 | — | — |
| 2025-07-10 | $6.42 | $6.42 | 108,200 | — | — |
| 2025-07-09 | $6.48 | $6.48 | 244,900 | — | — |
| 2025-07-08 | $5.91 | $5.91 | 102,700 | — | — |
| 2025-07-07 | $5.73 | $5.73 | 67,700 | — | — |
| 2025-07-03 | $5.52 | $5.52 | 26,200 | — | — |
| 2025-07-02 | $5.69 | $5.69 | 84,400 | — | — |
| 2025-07-01 | $5.92 | $5.92 | 87,900 | — | — |
| 2025-06-30 | $5.80 | $5.80 | 77,400 | — | — |
| 2025-06-27 | $5.79 | $5.79 | 141,100 | — | — |
| 2025-06-26 | $5.54 | $5.54 | 130,400 | — | — |
| 2025-06-25 | $5.80 | $5.80 | 186,100 | — | — |
| 2025-06-24 | $6.05 | $6.05 | 131,400 | — | — |
| 2025-06-23 | $5.77 | $5.77 | 119,400 | — | — |
| 2025-06-20 | $5.95 | $5.95 | 124,800 | — | — |
| 2025-06-18 | $5.66 | $5.66 | 108,600 | — | — |
| 2025-06-17 | $5.37 | $5.37 | 97,100 | — | — |
| 2025-06-16 | $5.06 | $5.06 | 36,800 | — | — |
| 2025-06-13 | $5.33 | $5.33 | 77,800 | — | — |
| 2025-06-12 | $5.59 | $5.59 | 170,100 | — | — |
| 2025-06-11 | $5.24 | $5.24 | 166,000 | — | — |
| 2025-06-10 | $5.15 | $5.15 | 57,300 | — | — |
| 2025-06-09 | $5.31 | $5.31 | 85,200 | — | — |
| 2025-06-06 | $5.44 | $5.44 | 214,000 | — | — |
| 2025-06-05 | $5.41 | $5.41 | 100,200 | — | — |
| 2025-06-04 | $5.50 | $5.50 | 61,200 | — | — |
| 2025-06-03 | $5.41 | $5.41 | 121,400 | — | — |
| 2025-06-02 | $5.73 | $5.73 | 228,500 | — | — |
| 2025-05-30 | $5.84 | $5.84 | 188,900 | — | — |
| 2025-05-29 | $5.94 | $5.94 | 199,100 | — | — |
| 2025-05-28 | $5.19 | $5.19 | 114,000 | — | — |
| 2025-05-27 | $5.00 | $5.00 | 139,400 | — | — |
| 2025-05-23 | $5.06 | $5.06 | 66,700 | — | — |
| 2025-05-22 | $4.84 | $4.84 | 83,600 | — | — |
| 2025-05-21 | $5.14 | $5.14 | 168,400 | — | — |
| 2025-05-20 | $5.14 | $5.14 | 225,700 | — | — |
| 2025-05-19 | $4.96 | $4.96 | 189,500 | — | — |
| 2025-05-16 | $4.37 | $4.37 | 281,400 | — | — |
| 2025-05-15 | $4.01 | $4.01 | 61,100 | — | — |
| 2025-05-14 | $4.06 | $4.06 | 196,600 | — | — |
| 2025-05-13 | $4.11 | $4.11 | 368,300 | — | — |
| 2025-05-12 | $3.83 | $3.83 | 162,200 | — | — |
| 2025-05-09 | $3.70 | $3.70 | 110,000 | — | — |
| 2025-05-08 | $3.56 | $3.56 | 86,000 | — | — |
| 2025-05-07 | $3.70 | $3.70 | 209,200 | — | — |
| 2025-05-06 | $3.75 | $3.75 | 215,100 | — | — |
| 2025-05-05 | $3.91 | $3.91 | 294,000 | — | — |
| 2025-05-02 | $3.93 | $3.93 | 426,500 | — | — |
| 2025-05-01 | $4.01 | $4.01 | 238,000 | — | — |
| 2025-04-30 | $3.70 | $3.70 | 189,100 | — | — |
| 2025-04-29 | $3.40 | $3.40 | 158,400 | — | — |
| 2025-04-28 | $3.50 | $3.50 | 286,000 | — | — |
| 2025-04-25 | $3.36 | $3.36 | 172,300 | — | — |
| 2025-04-24 | $3.51 | $3.51 | 318,300 | — | — |
| 2025-04-23 | $3.32 | $3.32 | 279,800 | — | — |
| 2025-04-22 | $3.05 | $3.05 | 199,700 | — | — |
| 2025-04-21 | $3.20 | $3.20 | 357,500 | — | — |
| 2025-04-17 | $3.14 | $3.14 | 296,100 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 280,800 | — | — |
| 2025-04-15 | $2.80 | $2.80 | 200,700 | — | — |
| 2025-04-14 | $2.71 | $2.71 | 431,100 | — | — |
| 2025-04-11 | $2.57 | $2.57 | 376,300 | — | — |
| 2025-04-10 | $2.19 | $2.19 | 350,500 | — | — |
| 2025-04-09 | $2.18 | $2.18 | 537,300 | — | — |
| 2025-04-08 | $2.30 | $2.30 | 209,900 | — | — |
| 2025-04-07 | $2.38 | $2.38 | 330,100 | — | — |
| 2025-04-04 | $2.61 | $2.61 | 239,400 | — | — |
| 2025-04-03 | $2.74 | $2.74 | 118,700 | — | — |
| 2025-04-02 | $2.89 | $2.89 | 275,900 | — | — |
| 2025-04-01 | $2.42 | $2.42 | 549,900 | — | — |
| 2025-03-31 | $2.82 | $2.82 | 510,600 | — | — |
| 2025-03-28 | $3.44 | $3.44 | 208,700 | — | — |
| 2025-03-27 | $3.69 | $3.69 | 177,300 | — | — |
| 2025-03-26 | $3.32 | $3.32 | 186,400 | — | — |
| 2025-03-25 | $3.62 | $3.62 | 285,800 | — | — |
| 2025-03-24 | $3.49 | $3.49 | 171,200 | — | — |
| 2025-03-21 | $3.56 | $3.56 | 154,800 | — | — |
| 2025-03-20 | $3.70 | $3.70 | 191,000 | — | — |
| 2025-03-19 | $3.78 | $3.78 | 275,100 | — | — |
| 2025-03-18 | $3.80 | $3.80 | 273,300 | — | — |
| 2025-03-17 | $3.90 | $3.90 | 111,100 | — | — |
| 2025-03-14 | $3.91 | $3.91 | 148,800 | — | — |
| 2025-03-13 | $4.06 | $4.06 | 93,600 | — | — |
| 2025-03-12 | $4.25 | $4.25 | 162,200 | — | — |
| 2025-03-11 | $4.22 | $4.22 | 205,600 | — | — |
| 2025-03-10 | $4.50 | $4.50 | 184,700 | — | — |
| 2025-03-07 | $4.85 | $4.85 | 197,300 | — | — |
| 2025-03-06 | $4.74 | $4.74 | 131,000 | — | — |
| 2025-03-05 | $4.73 | $4.73 | 156,000 | — | — |
| 2025-03-04 | $4.48 | $4.48 | 178,400 | — | — |
| 2025-03-03 | $4.32 | $4.32 | 211,500 | — | — |
| 2025-02-28 | $4.50 | $4.50 | 177,000 | — | — |
| 2025-02-27 | $4.72 | $4.72 | 301,500 | — | — |
| 2025-02-26 | $4.77 | $4.77 | 202,200 | — | — |
| 2025-02-25 | $4.69 | $4.69 | 175,000 | — | — |
| 2025-02-24 | $4.87 | $4.87 | 116,100 | — | — |
| 2025-02-21 | $4.79 | $4.79 | 137,300 | — | — |
| 2025-02-20 | $5.00 | $5.00 | 275,200 | — | — |
| 2025-02-19 | $5.00 | $5.00 | 226,800 | — | — |
| 2025-02-18 | $4.93 | $4.93 | 279,400 | — | — |
| 2025-02-14 | $4.84 | $4.84 | 550,000 | — | — |
| 2025-02-13 | $4.50 | $4.50 | 422,800 | — | — |
| 2025-02-12 | $4.11 | $4.11 | 509,100 | — | — |
| 2025-02-11 | $4.16 | $4.16 | 1,083,900 | — | — |
| 2025-02-10 | $4.92 | $4.92 | 583,900 | — | — |
| 2025-02-07 | $5.01 | $5.01 | 286,800 | — | — |
| 2025-02-06 | $5.75 | $5.75 | 145,300 | — | — |
| 2025-02-05 | $6.05 | $6.05 | 333,300 | — | — |
| 2025-02-04 | $5.61 | $5.61 | 216,000 | — | — |
| 2025-02-03 | $5.06 | $5.06 | 138,100 | — | — |
| 2025-01-31 | $5.33 | $5.33 | 147,900 | — | — |
| 2025-01-30 | $5.25 | $5.25 | 671,500 | — | — |
| 2025-01-29 | $5.24 | $5.24 | 82,100 | — | — |
| 2025-01-28 | $5.34 | $5.34 | 86,600 | — | — |
| 2025-01-27 | $5.24 | $5.24 | 209,000 | — | — |
| 2025-01-24 | $5.69 | $5.69 | 394,900 | — | — |
| 2025-01-23 | $5.41 | $5.41 | 133,600 | — | — |
| 2025-01-22 | $5.43 | $5.43 | 163,100 | — | — |
| 2025-01-21 | $5.56 | $5.56 | 533,600 | — | — |
| 2025-01-17 | $5.12 | $5.12 | 838,200 | — | — |
| 2025-01-16 | $5.03 | $5.03 | 1,301,700 | — | — |
| 2025-01-15 | $5.32 | $5.32 | 233,900 | — | — |
| 2025-01-14 | $5.61 | $5.61 | 179,900 | — | — |
| 2025-01-13 | $5.90 | $5.90 | 220,900 | — | — |
| 2025-01-10 | $5.99 | $5.99 | 190,800 | — | — |
| 2025-01-08 | $6.34 | $6.34 | 167,200 | — | — |
| 2025-01-07 | $6.72 | $6.72 | 174,000 | — | — |
| 2025-01-06 | $7.41 | $7.41 | 196,300 | — | — |
| 2025-01-03 | $7.39 | $7.39 | 190,700 | — | — |
| 2025-01-02 | $7.19 | $7.19 | 380,200 | — | — |