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
- 2024-05-09 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 | $4.05 | $4.05 | 586,200 | — | — |
| 2025-12-30 | $4.14 | $4.14 | 161,500 | — | — |
| 2025-12-29 | $4.14 | $4.14 | 211,000 | — | — |
| 2025-12-26 | $4.25 | $4.25 | 290,900 | — | — |
| 2025-12-24 | $4.34 | $4.34 | 66,700 | — | — |
| 2025-12-23 | $4.38 | $4.38 | 148,000 | — | — |
| 2025-12-22 | $4.40 | $4.40 | 214,000 | — | — |
| 2025-12-19 | $4.25 | $4.25 | 245,300 | — | — |
| 2025-12-18 | $4.35 | $4.35 | 136,700 | — | — |
| 2025-12-17 | $4.38 | $4.38 | 176,300 | — | — |
| 2025-12-16 | $4.30 | $4.30 | 73,100 | — | — |
| 2025-12-15 | $4.09 | $4.09 | 106,100 | — | — |
| 2025-12-12 | $4.38 | $4.38 | 110,200 | — | — |
| 2025-12-11 | $4.40 | $4.40 | 161,600 | — | — |
| 2025-12-10 | $4.20 | $4.20 | 357,100 | — | — |
| 2025-12-09 | $4.04 | $4.04 | 365,500 | — | — |
| 2025-12-08 | $3.83 | $3.83 | 437,700 | — | — |
| 2025-12-05 | $4.02 | $4.02 | 272,800 | — | — |
| 2025-12-04 | $4.45 | $4.45 | 585,400 | — | — |
| 2025-12-03 | $4.61 | $4.61 | 214,400 | — | — |
| 2025-12-02 | $4.39 | $4.39 | 103,600 | — | — |
| 2025-12-01 | $4.46 | $4.46 | 152,900 | — | — |
| 2025-11-28 | $4.55 | $4.55 | 32,200 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 201,000 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 109,300 | — | — |
| 2025-11-24 | $4.15 | $4.15 | 159,500 | — | — |
| 2025-11-21 | $4.28 | $4.28 | 110,800 | — | — |
| 2025-11-20 | $4.40 | $4.40 | 170,900 | — | — |
| 2025-11-19 | $4.25 | $4.25 | 150,000 | — | — |
| 2025-11-18 | $4.01 | $4.01 | 230,900 | — | — |
| 2025-11-17 | $4.01 | $4.01 | 230,700 | — | — |
| 2025-11-14 | $4.26 | $4.26 | 71,400 | — | — |
| 2025-11-13 | $4.31 | $4.31 | 219,400 | — | — |
| 2025-11-12 | $4.70 | $4.70 | 97,000 | — | — |
| 2025-11-11 | $4.86 | $4.86 | 225,600 | — | — |
| 2025-11-10 | $5.04 | $5.04 | 78,900 | — | — |
| 2025-11-07 | $4.96 | $4.96 | 87,000 | — | — |
| 2025-11-06 | $4.89 | $4.89 | 88,000 | — | — |
| 2025-11-05 | $5.38 | $5.38 | 167,500 | — | — |
| 2025-11-04 | $5.22 | $5.22 | 237,800 | — | — |
| 2025-11-03 | $5.76 | $5.76 | 65,100 | — | — |
| 2025-10-31 | $5.89 | $5.89 | 91,500 | — | — |
| 2025-10-30 | $5.58 | $5.58 | 329,300 | — | — |
| 2025-10-29 | $6.35 | $6.35 | 256,300 | — | — |
| 2025-10-28 | $6.31 | $6.31 | 231,700 | — | — |
| 2025-10-27 | $6.45 | $6.45 | 241,000 | — | — |
| 2025-10-24 | $6.19 | $6.19 | 71,900 | — | — |
| 2025-10-23 | $5.92 | $5.92 | 90,800 | — | — |
| 2025-10-22 | $5.79 | $5.79 | 130,200 | — | — |
| 2025-10-21 | $6.00 | $6.00 | 100,000 | — | — |
| 2025-10-20 | $5.87 | $5.87 | 54,000 | — | — |
| 2025-10-17 | $5.57 | $5.57 | 74,300 | — | — |
| 2025-10-16 | $5.74 | $5.74 | 58,000 | — | — |
| 2025-10-15 | $5.95 | $5.95 | 78,900 | — | — |
| 2025-10-14 | $5.98 | $5.98 | 243,300 | — | — |
| 2025-10-13 | $6.05 | $6.05 | 110,200 | — | — |
| 2025-10-10 | $5.81 | $5.81 | 181,100 | — | — |
| 2025-10-09 | $6.26 | $6.26 | 105,900 | — | — |
| 2025-10-08 | $6.04 | $6.04 | 95,800 | — | — |
| 2025-10-07 | $5.75 | $5.75 | 98,500 | — | — |
| 2025-10-06 | $5.89 | $5.89 | 68,200 | — | — |
| 2025-10-03 | $5.80 | $5.80 | 103,400 | — | — |
| 2025-10-02 | $5.57 | $5.57 | 41,900 | — | — |
| 2025-10-01 | $5.44 | $5.44 | 38,200 | — | — |
| 2025-09-30 | $5.41 | $5.41 | 138,200 | — | — |
| 2025-09-29 | $5.61 | $5.61 | 56,200 | — | — |
| 2025-09-26 | $5.67 | $5.67 | 61,600 | — | — |
| 2025-09-25 | $5.52 | $5.52 | 223,500 | — | — |
| 2025-09-24 | $5.60 | $5.60 | 78,500 | — | — |
| 2025-09-23 | $5.47 | $5.47 | 109,300 | — | — |
| 2025-09-22 | $5.45 | $5.45 | 150,900 | — | — |
| 2025-09-19 | $5.26 | $5.26 | 318,600 | — | — |
| 2025-09-18 | $5.60 | $5.60 | 268,900 | — | — |
| 2025-09-17 | $5.63 | $5.63 | 321,200 | — | — |
| 2025-09-16 | $5.60 | $5.60 | 236,500 | — | — |
| 2025-09-15 | $5.19 | $5.19 | 104,700 | — | — |
| 2025-09-12 | $5.06 | $5.06 | 94,300 | — | — |
| 2025-09-11 | $5.15 | $5.15 | 101,700 | — | — |
| 2025-09-10 | $5.07 | $5.07 | 117,800 | — | — |
| 2025-09-09 | $5.36 | $5.36 | 123,900 | — | — |
| 2025-09-08 | $5.31 | $5.31 | 100,600 | — | — |
| 2025-09-05 | $5.36 | $5.36 | 93,100 | — | — |
| 2025-09-04 | $5.33 | $5.33 | 165,700 | — | — |
| 2025-09-03 | $5.10 | $5.10 | 62,900 | — | — |
| 2025-09-02 | $5.23 | $5.23 | 100,500 | — | — |
| 2025-08-29 | $5.34 | $5.34 | 276,600 | — | — |
| 2025-08-28 | $4.99 | $4.99 | 225,000 | — | — |
| 2025-08-27 | $4.92 | $4.92 | 336,200 | — | — |
| 2025-08-26 | $4.65 | $4.65 | 116,500 | — | — |
| 2025-08-25 | $4.54 | $4.54 | 181,300 | — | — |
| 2025-08-22 | $5.00 | $5.00 | 435,700 | — | — |
| 2025-08-21 | $4.54 | $4.54 | 120,700 | — | — |
| 2025-08-20 | $4.44 | $4.44 | 87,800 | — | — |
| 2025-08-19 | $4.53 | $4.53 | 64,300 | — | — |
| 2025-08-18 | $4.71 | $4.71 | 139,300 | — | — |
| 2025-08-15 | $4.42 | $4.42 | 102,900 | — | — |
| 2025-08-14 | $4.50 | $4.50 | 109,400 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 76,900 | — | — |
| 2025-08-12 | $4.43 | $4.43 | 165,200 | — | — |
| 2025-08-11 | $4.15 | $4.15 | 90,400 | — | — |
| 2025-08-08 | $4.01 | $4.01 | 106,700 | — | — |
| 2025-08-07 | $4.16 | $4.16 | 218,300 | — | — |
| 2025-08-06 | $4.87 | $4.87 | 88,500 | — | — |
| 2025-08-05 | $5.19 | $5.19 | 123,900 | — | — |
| 2025-08-04 | $4.43 | $4.43 | 39,500 | — | — |
| 2025-08-01 | $4.40 | $4.40 | 49,000 | — | — |
| 2025-07-31 | $4.45 | $4.45 | 40,100 | — | — |
| 2025-07-30 | $4.70 | $4.70 | 54,000 | — | — |
| 2025-07-29 | $4.52 | $4.52 | 51,100 | — | — |
| 2025-07-28 | $4.60 | $4.60 | 49,800 | — | — |
| 2025-07-25 | $4.56 | $4.56 | 25,200 | — | — |
| 2025-07-24 | $4.57 | $4.57 | 100,900 | — | — |
| 2025-07-23 | $4.59 | $4.59 | 93,400 | — | — |
| 2025-07-22 | $4.36 | $4.36 | 115,600 | — | — |
| 2025-07-21 | $4.03 | $4.03 | 136,400 | — | — |
| 2025-07-18 | $4.12 | $4.12 | 189,400 | — | — |
| 2025-07-17 | $4.27 | $4.27 | 80,000 | — | — |
| 2025-07-16 | $4.32 | $4.32 | 93,800 | — | — |
| 2025-07-15 | $4.33 | $4.33 | 270,800 | — | — |
| 2025-07-14 | $4.80 | $4.80 | 33,100 | — | — |
| 2025-07-11 | $4.83 | $4.83 | 62,600 | — | — |
| 2025-07-10 | $5.17 | $5.17 | 65,500 | — | — |
| 2025-07-09 | $5.18 | $5.18 | 60,900 | — | — |
| 2025-07-08 | $5.13 | $5.13 | 98,100 | — | — |
| 2025-07-07 | $5.01 | $5.01 | 149,400 | — | — |
| 2025-07-03 | $5.14 | $5.14 | 64,500 | — | — |
| 2025-07-02 | $4.94 | $4.94 | 59,000 | — | — |
| 2025-07-01 | $5.00 | $5.00 | 107,400 | — | — |
| 2025-06-30 | $4.72 | $4.72 | 586,200 | — | — |
| 2025-06-27 | $4.97 | $4.97 | 318,400 | — | — |
| 2025-06-26 | $5.06 | $5.06 | 76,100 | — | — |
| 2025-06-25 | $5.06 | $5.06 | 80,700 | — | — |
| 2025-06-24 | $4.83 | $4.83 | 64,000 | — | — |
| 2025-06-23 | $4.50 | $4.50 | 50,800 | — | — |
| 2025-06-20 | $4.54 | $4.54 | 46,700 | — | — |
| 2025-06-18 | $4.62 | $4.62 | 44,400 | — | — |
| 2025-06-17 | $4.69 | $4.69 | 54,700 | — | — |
| 2025-06-16 | $4.74 | $4.74 | 33,100 | — | — |
| 2025-06-13 | $4.63 | $4.63 | 58,400 | — | — |
| 2025-06-12 | $4.77 | $4.77 | 46,400 | — | — |
| 2025-06-11 | $4.86 | $4.86 | 40,100 | — | — |
| 2025-06-10 | $4.94 | $4.94 | 65,700 | — | — |
| 2025-06-09 | $4.94 | $4.94 | 50,300 | — | — |
| 2025-06-06 | $4.81 | $4.81 | 50,700 | — | — |
| 2025-06-05 | $4.76 | $4.76 | 41,500 | — | — |
| 2025-06-04 | $4.93 | $4.93 | 80,700 | — | — |
| 2025-06-03 | $4.95 | $4.95 | 144,800 | — | — |
| 2025-06-02 | $4.64 | $4.64 | 117,500 | — | — |
| 2025-05-30 | $4.63 | $4.63 | 122,100 | — | — |
| 2025-05-29 | $4.63 | $4.63 | 76,000 | — | — |
| 2025-05-28 | $4.56 | $4.56 | 79,400 | — | — |
| 2025-05-27 | $4.77 | $4.77 | 98,700 | — | — |
| 2025-05-23 | $4.46 | $4.46 | 74,600 | — | — |
| 2025-05-22 | $4.62 | $4.62 | 173,000 | — | — |
| 2025-05-21 | $4.76 | $4.76 | 46,300 | — | — |
| 2025-05-20 | $4.73 | $4.73 | 103,300 | — | — |
| 2025-05-19 | $4.78 | $4.78 | 65,300 | — | — |
| 2025-05-16 | $4.96 | $4.96 | 123,700 | — | — |
| 2025-05-15 | $4.72 | $4.72 | 106,000 | — | — |
| 2025-05-14 | $5.03 | $5.03 | 230,100 | — | — |
| 2025-05-13 | $4.47 | $4.47 | 96,100 | — | — |
| 2025-05-12 | $4.37 | $4.37 | 166,100 | — | — |
| 2025-05-09 | $4.40 | $4.40 | 216,300 | — | — |
| 2025-05-08 | $4.08 | $4.08 | 395,600 | — | — |
| 2025-05-07 | $5.30 | $5.30 | 78,200 | — | — |
| 2025-05-06 | $5.54 | $5.54 | 60,800 | — | — |
| 2025-05-05 | $5.54 | $5.54 | 126,300 | — | — |
| 2025-05-02 | $5.59 | $5.59 | 82,800 | — | — |
| 2025-05-01 | $5.28 | $5.28 | 61,100 | — | — |
| 2025-04-30 | $5.32 | $5.32 | 51,800 | — | — |
| 2025-04-29 | $5.32 | $5.32 | 70,400 | — | — |
| 2025-04-28 | $5.09 | $5.09 | 63,400 | — | — |
| 2025-04-25 | $5.18 | $5.18 | 96,900 | — | — |
| 2025-04-24 | $5.18 | $5.18 | 75,100 | — | — |
| 2025-04-23 | $4.68 | $4.68 | 69,500 | — | — |
| 2025-04-22 | $4.60 | $4.60 | 62,600 | — | — |
| 2025-04-21 | $4.33 | $4.33 | 57,300 | — | — |
| 2025-04-17 | $4.40 | $4.40 | 77,300 | — | — |
| 2025-04-16 | $4.50 | $4.50 | 77,800 | — | — |
| 2025-04-15 | $4.58 | $4.58 | 52,700 | — | — |
| 2025-04-14 | $4.39 | $4.39 | 49,800 | — | — |
| 2025-04-11 | $4.27 | $4.27 | 80,500 | — | — |
| 2025-04-10 | $4.23 | $4.23 | 58,200 | — | — |
| 2025-04-09 | $4.25 | $4.25 | 153,000 | — | — |
| 2025-04-08 | $3.77 | $3.77 | 241,500 | — | — |
| 2025-04-07 | $4.07 | $4.07 | 358,600 | — | — |
| 2025-04-04 | $4.24 | $4.24 | 154,500 | — | — |
| 2025-04-03 | $4.45 | $4.45 | 168,600 | — | — |
| 2025-04-02 | $4.70 | $4.70 | 80,700 | — | — |
| 2025-04-01 | $4.63 | $4.63 | 57,500 | — | — |
| 2025-03-31 | $4.56 | $4.56 | 104,500 | — | — |
| 2025-03-28 | $4.66 | $4.66 | 101,200 | — | — |
| 2025-03-27 | $4.82 | $4.82 | 78,900 | — | — |
| 2025-03-26 | $4.85 | $4.85 | 91,100 | — | — |
| 2025-03-25 | $5.19 | $5.19 | 148,800 | — | — |
| 2025-03-24 | $5.15 | $5.15 | 102,500 | — | — |
| 2025-03-21 | $5.14 | $5.14 | 133,600 | — | — |
| 2025-03-20 | $5.17 | $5.17 | 80,200 | — | — |
| 2025-03-19 | $5.13 | $5.13 | 126,100 | — | — |
| 2025-03-18 | $4.92 | $4.92 | 242,300 | — | — |
| 2025-03-17 | $5.15 | $5.15 | 176,400 | — | — |
| 2025-03-14 | $5.07 | $5.07 | 221,500 | — | — |
| 2025-03-13 | $4.98 | $4.98 | 268,200 | — | — |
| 2025-03-12 | $4.95 | $4.95 | 185,300 | — | — |
| 2025-03-11 | $4.76 | $4.76 | 107,300 | — | — |
| 2025-03-10 | $4.58 | $4.58 | 325,400 | — | — |
| 2025-03-07 | $4.83 | $4.83 | 317,500 | — | — |
| 2025-03-06 | $4.91 | $4.91 | 653,100 | — | — |
| 2025-03-05 | $6.11 | $6.11 | 203,300 | — | — |
| 2025-03-04 | $5.86 | $5.86 | 120,000 | — | — |
| 2025-03-03 | $5.85 | $5.85 | 151,100 | — | — |
| 2025-02-28 | $6.19 | $6.19 | 149,400 | — | — |
| 2025-02-27 | $6.09 | $6.09 | 284,800 | — | — |
| 2025-02-26 | $6.45 | $6.45 | 94,900 | — | — |
| 2025-02-25 | $6.28 | $6.28 | 142,300 | — | — |
| 2025-02-24 | $6.64 | $6.64 | 272,100 | — | — |
| 2025-02-21 | $6.46 | $6.46 | 279,000 | — | — |
| 2025-02-20 | $6.78 | $6.78 | 251,900 | — | — |
| 2025-02-19 | $6.89 | $6.89 | 107,000 | — | — |
| 2025-02-18 | $7.04 | $7.04 | 210,400 | — | — |
| 2025-02-14 | $6.96 | $6.96 | 146,500 | — | — |
| 2025-02-13 | $7.11 | $7.11 | 99,900 | — | — |
| 2025-02-12 | $7.06 | $7.06 | 187,100 | — | — |
| 2025-02-11 | $7.17 | $7.17 | 208,200 | — | — |
| 2025-02-10 | $7.62 | $7.62 | 112,400 | — | — |
| 2025-02-07 | $7.66 | $7.66 | 141,900 | — | — |
| 2025-02-06 | $8.21 | $8.21 | 133,600 | — | — |
| 2025-02-05 | $8.43 | $8.43 | 133,200 | — | — |
| 2025-02-04 | $8.30 | $8.30 | 119,500 | — | — |
| 2025-02-03 | $8.50 | $8.50 | 93,300 | — | — |
| 2025-01-31 | $8.65 | $8.65 | 100,200 | — | — |
| 2025-01-30 | $8.58 | $8.58 | 91,000 | — | — |
| 2025-01-29 | $8.44 | $8.44 | 117,900 | — | — |
| 2025-01-28 | $8.30 | $8.30 | 175,000 | — | — |
| 2025-01-27 | $8.48 | $8.48 | 266,600 | — | — |
| 2025-01-24 | $9.80 | $9.80 | 405,700 | — | — |
| 2025-01-23 | $9.66 | $9.66 | 888,000 | — | — |
| 2025-01-22 | $8.37 | $8.37 | 217,600 | — | — |
| 2025-01-21 | $8.38 | $8.38 | 59,900 | — | — |
| 2025-01-17 | $8.21 | $8.21 | 85,700 | — | — |
| 2025-01-16 | $8.11 | $8.11 | 81,700 | — | — |
| 2025-01-15 | $8.22 | $8.22 | 117,400 | — | — |
| 2025-01-14 | $8.01 | $8.01 | 148,500 | — | — |
| 2025-01-13 | $7.50 | $7.50 | 91,700 | — | — |
| 2025-01-10 | $7.50 | $7.50 | 109,700 | — | — |
| 2025-01-08 | $7.86 | $7.86 | 94,400 | — | — |
| 2025-01-07 | $8.42 | $8.42 | 119,600 | — | — |
| 2025-01-06 | $8.53 | $8.53 | 131,500 | — | — |
| 2025-01-03 | $8.52 | $8.52 | 140,500 | — | — |
| 2025-01-02 | $8.19 | $8.19 | 159,900 | — | — |