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
- 2021-06-25 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 | $3.80 | $3.80 | 137,600 | — | — |
| 2025-12-30 | $3.81 | $3.81 | 293,100 | — | — |
| 2025-12-29 | $3.87 | $3.87 | 618,400 | — | — |
| 2025-12-26 | $4.04 | $4.04 | 214,600 | — | — |
| 2025-12-24 | $4.11 | $4.11 | 211,400 | — | — |
| 2025-12-23 | $4.10 | $4.10 | 179,400 | — | — |
| 2025-12-22 | $4.46 | $4.46 | 301,400 | — | — |
| 2025-12-19 | $4.65 | $4.65 | 206,900 | — | — |
| 2025-12-18 | $4.65 | $4.65 | 89,400 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 135,000 | — | — |
| 2025-12-16 | $4.64 | $4.64 | 107,600 | — | — |
| 2025-12-15 | $4.59 | $4.59 | 77,700 | — | — |
| 2025-12-12 | $4.71 | $4.71 | 69,400 | — | — |
| 2025-12-11 | $4.89 | $4.89 | 111,500 | — | — |
| 2025-12-10 | $4.81 | $4.81 | 149,900 | — | — |
| 2025-12-09 | $4.62 | $4.62 | 39,700 | — | — |
| 2025-12-08 | $4.58 | $4.58 | 54,100 | — | — |
| 2025-12-05 | $4.80 | $4.80 | 166,500 | — | — |
| 2025-12-04 | $4.83 | $4.83 | 66,100 | — | — |
| 2025-12-03 | $4.81 | $4.81 | 96,800 | — | — |
| 2025-12-02 | $4.42 | $4.42 | 64,500 | — | — |
| 2025-12-01 | $4.66 | $4.66 | 175,300 | — | — |
| 2025-11-28 | $4.68 | $4.68 | 71,700 | — | — |
| 2025-11-26 | $4.75 | $4.75 | 90,200 | — | — |
| 2025-11-25 | $4.65 | $4.65 | 110,800 | — | — |
| 2025-11-24 | $4.63 | $4.63 | 192,400 | — | — |
| 2025-11-21 | $4.30 | $4.30 | 240,000 | — | — |
| 2025-11-20 | $4.43 | $4.43 | 227,700 | — | — |
| 2025-11-19 | $4.42 | $4.42 | 128,600 | — | — |
| 2025-11-18 | $4.41 | $4.41 | 227,700 | — | — |
| 2025-11-17 | $4.28 | $4.28 | 284,400 | — | — |
| 2025-11-14 | $4.45 | $4.45 | 159,300 | — | — |
| 2025-11-13 | $4.43 | $4.43 | 120,900 | — | — |
| 2025-11-12 | $4.46 | $4.46 | 132,200 | — | — |
| 2025-11-11 | $4.90 | $4.90 | 176,200 | — | — |
| 2025-11-10 | $4.61 | $4.61 | 217,100 | — | — |
| 2025-11-07 | $4.71 | $4.71 | 256,000 | — | — |
| 2025-11-06 | $4.81 | $4.81 | 354,600 | — | — |
| 2025-11-05 | $4.95 | $4.95 | 205,400 | — | — |
| 2025-11-04 | $4.75 | $4.75 | 232,400 | — | — |
| 2025-11-03 | $5.08 | $5.08 | 529,000 | — | — |
| 2025-10-31 | $5.25 | $5.25 | 62,300 | — | — |
| 2025-10-30 | $5.06 | $5.06 | 76,500 | — | — |
| 2025-10-29 | $5.38 | $5.38 | 130,700 | — | — |
| 2025-10-28 | $5.38 | $5.38 | 69,600 | — | — |
| 2025-10-27 | $5.45 | $5.45 | 136,000 | — | — |
| 2025-10-24 | $5.68 | $5.68 | 135,700 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 195,400 | — | — |
| 2025-10-22 | $5.55 | $5.55 | 182,800 | — | — |
| 2025-10-21 | $5.62 | $5.62 | 159,100 | — | — |
| 2025-10-20 | $5.75 | $5.75 | 273,900 | — | — |
| 2025-10-17 | $5.13 | $5.13 | 146,000 | — | — |
| 2025-10-16 | $5.26 | $5.26 | 128,600 | — | — |
| 2025-10-15 | $5.39 | $5.39 | 188,000 | — | — |
| 2025-10-14 | $5.15 | $5.15 | 176,200 | — | — |
| 2025-10-13 | $5.01 | $5.01 | 129,400 | — | — |
| 2025-10-10 | $4.96 | $4.96 | 215,800 | — | — |
| 2025-10-09 | $5.05 | $5.05 | 654,000 | — | — |
| 2025-10-08 | $5.31 | $5.31 | 156,100 | — | — |
| 2025-10-07 | $5.24 | $5.24 | 314,300 | — | — |
| 2025-10-06 | $5.65 | $5.65 | 484,000 | — | — |
| 2025-10-03 | $5.64 | $5.64 | 1,035,000 | — | — |
| 2025-10-02 | $6.15 | $6.15 | 196,300 | — | — |
| 2025-10-01 | $6.37 | $6.37 | 251,600 | — | — |
| 2025-09-30 | $6.19 | $6.19 | 263,200 | — | — |
| 2025-09-29 | $5.65 | $5.65 | 296,400 | — | — |
| 2025-09-26 | $6.07 | $6.07 | 354,700 | — | — |
| 2025-09-25 | $5.79 | $5.79 | 826,700 | — | — |
| 2025-09-24 | $5.67 | $5.67 | 804,200 | — | — |
| 2025-09-23 | $5.17 | $5.17 | 325,300 | — | — |
| 2025-09-22 | $5.32 | $5.32 | 493,300 | — | — |
| 2025-09-19 | $4.64 | $4.64 | 231,300 | — | — |
| 2025-09-18 | $4.64 | $4.64 | 234,900 | — | — |
| 2025-09-17 | $4.40 | $4.40 | 266,100 | — | — |
| 2025-09-16 | $4.52 | $4.52 | 248,700 | — | — |
| 2025-09-15 | $4.53 | $4.53 | 200,400 | — | — |
| 2025-09-12 | $4.45 | $4.45 | 215,400 | — | — |
| 2025-09-11 | $4.47 | $4.47 | 322,200 | — | — |
| 2025-09-10 | $3.96 | $3.96 | 167,400 | — | — |
| 2025-09-09 | $4.25 | $4.25 | 153,600 | — | — |
| 2025-09-08 | $4.35 | $4.35 | 86,200 | — | — |
| 2025-09-05 | $4.36 | $4.36 | 61,300 | — | — |
| 2025-09-04 | $4.24 | $4.24 | 119,300 | — | — |
| 2025-09-03 | $4.25 | $4.25 | 88,800 | — | — |
| 2025-09-02 | $4.23 | $4.23 | 247,900 | — | — |
| 2025-08-29 | $4.32 | $4.32 | 85,000 | — | — |
| 2025-08-28 | $4.31 | $4.31 | 272,800 | — | — |
| 2025-08-27 | $4.45 | $4.45 | 104,800 | — | — |
| 2025-08-26 | $4.57 | $4.57 | 83,900 | — | — |
| 2025-08-25 | $4.48 | $4.48 | 135,500 | — | — |
| 2025-08-22 | $4.75 | $4.75 | 159,500 | — | — |
| 2025-08-21 | $4.48 | $4.48 | 97,200 | — | — |
| 2025-08-20 | $4.45 | $4.45 | 176,800 | — | — |
| 2025-08-19 | $4.41 | $4.41 | 193,300 | — | — |
| 2025-08-18 | $4.41 | $4.41 | 198,500 | — | — |
| 2025-08-15 | $4.69 | $4.69 | 124,900 | — | — |
| 2025-08-14 | $4.80 | $4.80 | 390,200 | — | — |
| 2025-08-13 | $4.88 | $4.88 | 150,200 | — | — |
| 2025-08-12 | $4.78 | $4.78 | 188,600 | — | — |
| 2025-08-11 | $4.41 | $4.41 | 229,400 | — | — |
| 2025-08-08 | $4.23 | $4.23 | 607,000 | — | — |
| 2025-08-07 | $4.34 | $4.34 | 457,400 | — | — |
| 2025-08-06 | $4.35 | $4.35 | 294,800 | — | — |
| 2025-08-05 | $4.30 | $4.30 | 329,300 | — | — |
| 2025-08-04 | $4.38 | $4.38 | 201,100 | — | — |
| 2025-08-01 | $4.24 | $4.24 | 244,100 | — | — |
| 2025-07-31 | $4.52 | $4.52 | 308,600 | — | — |
| 2025-07-30 | $4.84 | $4.84 | 481,300 | — | — |
| 2025-07-29 | $4.79 | $4.79 | 272,100 | — | — |
| 2025-07-28 | $5.14 | $5.14 | 196,700 | — | — |
| 2025-07-25 | $5.18 | $5.18 | 127,000 | — | — |
| 2025-07-24 | $5.17 | $5.17 | 353,600 | — | — |
| 2025-07-23 | $5.10 | $5.10 | 895,400 | — | — |
| 2025-07-22 | $4.42 | $4.42 | 478,700 | — | — |
| 2025-07-21 | $4.11 | $4.11 | 185,400 | — | — |
| 2025-07-18 | $4.27 | $4.27 | 254,500 | — | — |
| 2025-07-17 | $4.36 | $4.36 | 329,100 | — | — |
| 2025-07-16 | $4.31 | $4.31 | 267,700 | — | — |
| 2025-07-15 | $4.40 | $4.40 | 507,500 | — | — |
| 2025-07-14 | $4.49 | $4.49 | 397,100 | — | — |
| 2025-07-11 | $4.81 | $4.81 | 313,000 | — | — |
| 2025-07-10 | $5.19 | $5.19 | 214,600 | — | — |
| 2025-07-09 | $5.28 | $5.28 | 207,900 | — | — |
| 2025-07-08 | $5.05 | $5.05 | 196,300 | — | — |
| 2025-07-07 | $4.99 | $4.99 | 173,500 | — | — |
| 2025-07-03 | $5.21 | $5.21 | 147,100 | — | — |
| 2025-07-02 | $5.09 | $5.09 | 221,300 | — | — |
| 2025-07-01 | $4.93 | $4.93 | 344,300 | — | — |
| 2025-06-30 | $4.91 | $4.91 | 391,800 | — | — |
| 2025-06-27 | $5.11 | $5.11 | 1,810,600 | — | — |
| 2025-06-26 | $5.11 | $5.11 | 275,100 | — | — |
| 2025-06-25 | $5.19 | $5.19 | 377,200 | — | — |
| 2025-06-24 | $5.39 | $5.39 | 203,300 | — | — |
| 2025-06-23 | $5.28 | $5.28 | 170,200 | — | — |
| 2025-06-20 | $5.56 | $5.56 | 200,300 | — | — |
| 2025-06-18 | $5.51 | $5.51 | 242,800 | — | — |
| 2025-06-17 | $5.39 | $5.39 | 311,800 | — | — |
| 2025-06-16 | $5.48 | $5.48 | 161,700 | — | — |
| 2025-06-13 | $5.48 | $5.48 | 194,000 | — | — |
| 2025-06-12 | $5.81 | $5.81 | 171,600 | — | — |
| 2025-06-11 | $5.97 | $5.97 | 210,300 | — | — |
| 2025-06-10 | $5.91 | $5.91 | 222,500 | — | — |
| 2025-06-09 | $5.93 | $5.93 | 301,600 | — | — |
| 2025-06-06 | $5.93 | $5.93 | 184,200 | — | — |
| 2025-06-05 | $5.77 | $5.77 | 411,100 | — | — |
| 2025-06-04 | $5.79 | $5.79 | 175,200 | — | — |
| 2025-06-03 | $5.75 | $5.75 | 313,700 | — | — |
| 2025-06-02 | $5.73 | $5.73 | 399,200 | — | — |
| 2025-05-30 | $5.77 | $5.77 | 217,600 | — | — |
| 2025-05-29 | $5.91 | $5.91 | 235,200 | — | — |
| 2025-05-28 | $5.80 | $5.80 | 123,100 | — | — |
| 2025-05-27 | $5.87 | $5.87 | 429,100 | — | — |
| 2025-05-23 | $5.97 | $5.97 | 422,500 | — | — |
| 2025-05-22 | $6.23 | $6.23 | 284,200 | — | — |
| 2025-05-21 | $6.50 | $6.50 | 256,000 | — | — |
| 2025-05-20 | $6.72 | $6.72 | 212,900 | — | — |
| 2025-05-19 | $6.54 | $6.54 | 246,800 | — | — |
| 2025-05-16 | $6.62 | $6.62 | 249,000 | — | — |
| 2025-05-15 | $6.51 | $6.51 | 262,500 | — | — |
| 2025-05-14 | $6.52 | $6.52 | 356,700 | — | — |
| 2025-05-13 | $6.74 | $6.74 | 522,100 | — | — |
| 2025-05-12 | $7.06 | $7.06 | 389,900 | — | — |
| 2025-05-09 | $6.96 | $6.96 | 1,108,800 | — | — |
| 2025-05-08 | $6.37 | $6.37 | 1,087,600 | — | — |
| 2025-05-07 | $5.99 | $5.99 | 490,400 | — | — |
| 2025-05-06 | $5.93 | $5.93 | 1,002,900 | — | — |
| 2025-05-05 | $6.01 | $6.01 | 414,400 | — | — |
| 2025-05-02 | $6.52 | $6.52 | 223,000 | — | — |
| 2025-05-01 | $6.61 | $6.61 | 135,500 | — | — |
| 2025-04-30 | $6.67 | $6.67 | 228,700 | — | — |
| 2025-04-29 | $6.67 | $6.67 | 514,400 | — | — |
| 2025-04-28 | $6.71 | $6.71 | 346,000 | — | — |
| 2025-04-25 | $6.49 | $6.49 | 199,100 | — | — |
| 2025-04-24 | $6.65 | $6.65 | 346,700 | — | — |
| 2025-04-23 | $6.43 | $6.43 | 402,400 | — | — |
| 2025-04-22 | $6.18 | $6.18 | 396,600 | — | — |
| 2025-04-21 | $5.78 | $5.78 | 353,700 | — | — |
| 2025-04-17 | $5.76 | $5.76 | 217,100 | — | — |
| 2025-04-16 | $5.77 | $5.77 | 357,000 | — | — |
| 2025-04-15 | $5.83 | $5.83 | 111,500 | — | — |
| 2025-04-14 | $5.67 | $5.67 | 411,800 | — | — |
| 2025-04-11 | $5.59 | $5.59 | 279,400 | — | — |
| 2025-04-10 | $5.41 | $5.41 | 638,900 | — | — |
| 2025-04-09 | $5.73 | $5.73 | 958,500 | — | — |
| 2025-04-08 | $4.64 | $4.64 | 1,411,200 | — | — |
| 2025-04-07 | $4.51 | $4.51 | 551,700 | — | — |
| 2025-04-04 | $4.68 | $4.68 | 387,400 | — | — |
| 2025-04-03 | $4.87 | $4.87 | 417,300 | — | — |
| 2025-04-02 | $5.46 | $5.46 | 512,700 | — | — |
| 2025-04-01 | $5.19 | $5.19 | 464,600 | — | — |
| 2025-03-31 | $5.19 | $5.19 | 1,448,500 | — | — |
| 2025-03-28 | $5.21 | $5.21 | 416,300 | — | — |
| 2025-03-27 | $5.44 | $5.44 | 541,200 | — | — |
| 2025-03-26 | $5.40 | $5.40 | 580,300 | — | — |
| 2025-03-25 | $5.49 | $5.49 | 837,300 | — | — |
| 2025-03-24 | $6.37 | $6.37 | 486,800 | — | — |
| 2025-03-21 | $5.86 | $5.86 | 161,500 | — | — |
| 2025-03-20 | $5.69 | $5.69 | 537,600 | — | — |
| 2025-03-19 | $5.68 | $5.68 | 212,600 | — | — |
| 2025-03-18 | $5.62 | $5.62 | 142,300 | — | — |
| 2025-03-17 | $5.65 | $5.65 | 192,000 | — | — |
| 2025-03-14 | $5.58 | $5.58 | 146,700 | — | — |
| 2025-03-13 | $5.20 | $5.20 | 489,000 | — | — |
| 2025-03-12 | $5.50 | $5.50 | 1,303,200 | — | — |
| 2025-03-11 | $5.38 | $5.38 | 404,500 | — | — |
| 2025-03-10 | $5.52 | $5.52 | 562,600 | — | — |
| 2025-03-07 | $6.09 | $6.09 | 409,100 | — | — |
| 2025-03-06 | $5.73 | $5.73 | 525,800 | — | — |
| 2025-03-05 | $5.97 | $5.97 | 1,344,200 | — | — |
| 2025-03-04 | $6.04 | $6.04 | 1,158,900 | — | — |
| 2025-03-03 | $5.86 | $5.86 | 408,700 | — | — |
| 2025-02-28 | $6.50 | $6.50 | 335,700 | — | — |
| 2025-02-27 | $6.59 | $6.59 | 227,500 | — | — |
| 2025-02-26 | $7.10 | $7.10 | 340,900 | — | — |
| 2025-02-25 | $6.88 | $6.88 | 399,200 | — | — |
| 2025-02-24 | $7.06 | $7.06 | 637,200 | — | — |
| 2025-02-21 | $7.45 | $7.45 | 303,100 | — | — |
| 2025-02-20 | $7.99 | $7.99 | 550,500 | — | — |
| 2025-02-19 | $7.88 | $7.88 | 459,000 | — | — |
| 2025-02-18 | $8.12 | $8.12 | 154,100 | — | — |
| 2025-02-14 | $8.28 | $8.28 | 152,400 | — | — |
| 2025-02-13 | $8.20 | $8.20 | 281,500 | — | — |
| 2025-02-12 | $8.05 | $8.05 | 505,000 | — | — |
| 2025-02-11 | $8.60 | $8.60 | 176,300 | — | — |
| 2025-02-10 | $9.17 | $9.17 | 251,400 | — | — |
| 2025-02-07 | $9.01 | $9.01 | 132,100 | — | — |
| 2025-02-06 | $9.22 | $9.22 | 161,100 | — | — |
| 2025-02-05 | $9.76 | $9.76 | 188,000 | — | — |
| 2025-02-04 | $9.46 | $9.46 | 230,600 | — | — |
| 2025-02-03 | $9.20 | $9.20 | 142,300 | — | — |
| 2025-01-31 | $8.84 | $8.84 | 201,200 | — | — |
| 2025-01-30 | $9.50 | $9.50 | 122,600 | — | — |
| 2025-01-29 | $9.17 | $9.17 | 132,400 | — | — |
| 2025-01-28 | $9.54 | $9.54 | 335,500 | — | — |
| 2025-01-27 | $9.18 | $9.18 | 575,400 | — | — |
| 2025-01-24 | $8.04 | $8.04 | 279,600 | — | — |
| 2025-01-23 | $8.76 | $8.76 | 206,300 | — | — |
| 2025-01-22 | $8.35 | $8.35 | 214,700 | — | — |
| 2025-01-21 | $8.15 | $8.15 | 96,700 | — | — |
| 2025-01-17 | $8.07 | $8.07 | 130,400 | — | — |
| 2025-01-16 | $7.53 | $7.53 | 463,500 | — | — |
| 2025-01-15 | $7.92 | $7.92 | 240,800 | — | — |
| 2025-01-14 | $7.91 | $7.91 | 225,700 | — | — |
| 2025-01-13 | $8.08 | $8.08 | 153,000 | — | — |
| 2025-01-10 | $8.06 | $8.06 | 245,100 | — | — |
| 2025-01-08 | $8.40 | $8.40 | 270,200 | — | — |
| 2025-01-07 | $9.01 | $9.01 | 179,200 | — | — |
| 2025-01-06 | $9.06 | $9.06 | 240,200 | — | — |
| 2025-01-03 | $8.71 | $8.71 | 104,400 | — | — |
| 2025-01-02 | $8.32 | $8.32 | 186,000 | — | — |