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
- 2020-11-19 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 | $5.10 | $5.10 | 1,094,300 | — | — |
| 2025-12-30 | $5.09 | $5.09 | 510,900 | — | — |
| 2025-12-29 | $5.11 | $5.11 | 656,500 | — | — |
| 2025-12-26 | $5.18 | $5.18 | 824,700 | — | — |
| 2025-12-24 | $5.16 | $5.16 | 731,000 | — | — |
| 2025-12-23 | $5.22 | $5.22 | 713,400 | — | — |
| 2025-12-22 | $5.19 | $5.19 | 1,296,900 | — | — |
| 2025-12-19 | $5.41 | $5.41 | 2,282,000 | — | — |
| 2025-12-18 | $5.16 | $5.16 | 1,366,100 | — | — |
| 2025-12-17 | $5.20 | $5.20 | 899,800 | — | — |
| 2025-12-16 | $5.42 | $5.42 | 626,100 | — | — |
| 2025-12-15 | $5.43 | $5.43 | 917,600 | — | — |
| 2025-12-12 | $5.68 | $5.68 | 1,268,800 | — | — |
| 2025-12-11 | $6.35 | $6.35 | 2,611,700 | — | — |
| 2025-12-10 | $6.06 | $6.06 | 992,900 | — | — |
| 2025-12-09 | $5.95 | $5.95 | 840,100 | — | — |
| 2025-12-08 | $5.60 | $5.60 | 1,220,100 | — | — |
| 2025-12-05 | $5.44 | $5.44 | 643,500 | — | — |
| 2025-12-04 | $5.55 | $5.55 | 737,100 | — | — |
| 2025-12-03 | $5.63 | $5.63 | 1,074,600 | — | — |
| 2025-12-02 | $5.65 | $5.65 | 698,700 | — | — |
| 2025-12-01 | $5.67 | $5.67 | 606,600 | — | — |
| 2025-11-28 | $5.78 | $5.78 | 321,800 | — | — |
| 2025-11-26 | $5.75 | $5.75 | 901,100 | — | — |
| 2025-11-25 | $5.82 | $5.82 | 1,084,800 | — | — |
| 2025-11-24 | $5.79 | $5.79 | 739,000 | — | — |
| 2025-11-21 | $5.64 | $5.64 | 878,500 | — | — |
| 2025-11-20 | $5.47 | $5.47 | 866,300 | — | — |
| 2025-11-19 | $5.63 | $5.63 | 831,300 | — | — |
| 2025-11-18 | $5.63 | $5.63 | 873,500 | — | — |
| 2025-11-17 | $5.72 | $5.72 | 1,155,200 | — | — |
| 2025-11-14 | $5.85 | $5.85 | 1,682,000 | — | — |
| 2025-11-13 | $6.24 | $6.24 | 1,076,500 | — | — |
| 2025-11-12 | $6.60 | $6.60 | 1,498,800 | — | — |
| 2025-11-11 | $6.54 | $6.54 | 2,968,600 | — | — |
| 2025-11-10 | $7.76 | $7.76 | 3,817,200 | — | — |
| 2025-11-07 | $6.38 | $6.38 | 820,500 | — | — |
| 2025-11-06 | $6.56 | $6.56 | 558,500 | — | — |
| 2025-11-05 | $6.71 | $6.71 | 795,100 | — | — |
| 2025-11-04 | $6.52 | $6.52 | 634,100 | — | — |
| 2025-11-03 | $6.83 | $6.83 | 665,700 | — | — |
| 2025-10-31 | $6.86 | $6.86 | 468,200 | — | — |
| 2025-10-30 | $6.87 | $6.87 | 450,900 | — | — |
| 2025-10-29 | $6.98 | $6.98 | 592,800 | — | — |
| 2025-10-28 | $7.32 | $7.32 | 408,800 | — | — |
| 2025-10-27 | $7.29 | $7.29 | 568,700 | — | — |
| 2025-10-24 | $7.41 | $7.41 | 655,000 | — | — |
| 2025-10-23 | $7.45 | $7.45 | 1,806,100 | — | — |
| 2025-10-22 | $6.82 | $6.82 | 720,000 | — | — |
| 2025-10-21 | $6.91 | $6.91 | 1,005,100 | — | — |
| 2025-10-20 | $7.10 | $7.10 | 790,300 | — | — |
| 2025-10-17 | $6.94 | $6.94 | 788,000 | — | — |
| 2025-10-16 | $6.77 | $6.77 | 607,400 | — | — |
| 2025-10-15 | $6.91 | $6.91 | 536,600 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 1,412,700 | — | — |
| 2025-10-13 | $6.83 | $6.83 | 829,500 | — | — |
| 2025-10-10 | $6.66 | $6.66 | 919,800 | — | — |
| 2025-10-09 | $7.31 | $7.31 | 532,700 | — | — |
| 2025-10-08 | $7.41 | $7.41 | 859,200 | — | — |
| 2025-10-07 | $7.21 | $7.21 | 821,700 | — | — |
| 2025-10-06 | $7.12 | $7.12 | 693,100 | — | — |
| 2025-10-03 | $6.79 | $6.79 | 752,800 | — | — |
| 2025-10-02 | $6.98 | $6.98 | 779,100 | — | — |
| 2025-10-01 | $6.80 | $6.80 | 1,031,200 | — | — |
| 2025-09-30 | $6.84 | $6.84 | 1,535,700 | — | — |
| 2025-09-29 | $6.99 | $6.99 | 733,000 | — | — |
| 2025-09-26 | $6.91 | $6.91 | 712,000 | — | — |
| 2025-09-25 | $7.04 | $7.04 | 859,000 | — | — |
| 2025-09-24 | $7.28 | $7.28 | 676,100 | — | — |
| 2025-09-23 | $6.91 | $6.91 | 800,700 | — | — |
| 2025-09-22 | $7.15 | $7.15 | 1,228,500 | — | — |
| 2025-09-19 | $6.79 | $6.79 | 1,089,900 | — | — |
| 2025-09-18 | $6.85 | $6.85 | 804,300 | — | — |
| 2025-09-17 | $6.59 | $6.59 | 986,400 | — | — |
| 2025-09-16 | $6.67 | $6.67 | 541,300 | — | — |
| 2025-09-15 | $6.74 | $6.74 | 1,362,200 | — | — |
| 2025-09-12 | $6.74 | $6.74 | 1,159,800 | — | — |
| 2025-09-11 | $6.95 | $6.95 | 1,789,000 | — | — |
| 2025-09-10 | $6.45 | $6.45 | 995,300 | — | — |
| 2025-09-09 | $6.38 | $6.38 | 744,100 | — | — |
| 2025-09-08 | $6.33 | $6.33 | 783,200 | — | — |
| 2025-09-05 | $6.27 | $6.27 | 1,893,600 | — | — |
| 2025-09-04 | $6.57 | $6.57 | 845,300 | — | — |
| 2025-09-03 | $6.47 | $6.47 | 902,600 | — | — |
| 2025-09-02 | $6.54 | $6.54 | 1,610,400 | — | — |
| 2025-08-29 | $6.18 | $6.18 | 892,900 | — | — |
| 2025-08-28 | $6.07 | $6.07 | 1,255,600 | — | — |
| 2025-08-27 | $5.83 | $5.83 | 1,057,200 | — | — |
| 2025-08-26 | $5.90 | $5.90 | 1,708,600 | — | — |
| 2025-08-25 | $6.20 | $6.20 | 1,294,600 | — | — |
| 2025-08-22 | $6.57 | $6.57 | 1,720,400 | — | — |
| 2025-08-21 | $6.13 | $6.13 | 1,632,500 | — | — |
| 2025-08-20 | $6.03 | $6.03 | 2,046,500 | — | — |
| 2025-08-19 | $5.63 | $5.63 | 1,157,800 | — | — |
| 2025-08-18 | $5.71 | $5.71 | 1,032,800 | — | — |
| 2025-08-15 | $5.55 | $5.55 | 1,357,000 | — | — |
| 2025-08-14 | $5.44 | $5.44 | 1,979,400 | — | — |
| 2025-08-13 | $5.57 | $5.57 | 4,633,300 | — | — |
| 2025-08-12 | $5.24 | $5.24 | 13,767,500 | — | — |
| 2025-08-11 | $3.87 | $3.87 | 20,135,800 | — | — |
| 2025-08-08 | $2.38 | $2.38 | 660,500 | — | — |
| 2025-08-07 | $2.47 | $2.47 | 701,800 | — | — |
| 2025-08-06 | $2.43 | $2.43 | 321,000 | — | — |
| 2025-08-05 | $2.46 | $2.46 | 371,100 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 214,100 | — | — |
| 2025-08-01 | $2.48 | $2.48 | 750,800 | — | — |
| 2025-07-31 | $2.57 | $2.57 | 441,700 | — | — |
| 2025-07-30 | $2.65 | $2.65 | 432,300 | — | — |
| 2025-07-29 | $2.73 | $2.73 | 391,000 | — | — |
| 2025-07-28 | $2.85 | $2.85 | 339,200 | — | — |
| 2025-07-25 | $2.84 | $2.84 | 396,400 | — | — |
| 2025-07-24 | $2.82 | $2.82 | 506,600 | — | — |
| 2025-07-23 | $2.94 | $2.94 | 391,800 | — | — |
| 2025-07-22 | $2.93 | $2.93 | 691,000 | — | — |
| 2025-07-21 | $2.87 | $2.87 | 745,800 | — | — |
| 2025-07-18 | $2.85 | $2.85 | 677,500 | — | — |
| 2025-07-17 | $2.88 | $2.88 | 832,800 | — | — |
| 2025-07-16 | $2.80 | $2.80 | 842,000 | — | — |
| 2025-07-15 | $2.69 | $2.69 | 829,600 | — | — |
| 2025-07-14 | $2.79 | $2.79 | 750,400 | — | — |
| 2025-07-11 | $2.71 | $2.71 | 809,900 | — | — |
| 2025-07-10 | $2.92 | $2.92 | 867,100 | — | — |
| 2025-07-09 | $3.10 | $3.10 | 593,700 | — | — |
| 2025-07-08 | $3.17 | $3.17 | 646,100 | — | — |
| 2025-07-07 | $3.09 | $3.09 | 926,600 | — | — |
| 2025-07-03 | $3.25 | $3.25 | 679,800 | — | — |
| 2025-07-02 | $3.07 | $3.07 | 694,900 | — | — |
| 2025-07-01 | $3.12 | $3.12 | 971,700 | — | — |
| 2025-06-30 | $3.17 | $3.17 | 2,276,300 | — | — |
| 2025-06-27 | $3.04 | $3.04 | 2,174,700 | — | — |
| 2025-06-26 | $2.98 | $2.98 | 2,779,600 | — | — |
| 2025-06-25 | $2.79 | $2.79 | 3,199,800 | — | — |
| 2025-06-24 | $2.54 | $2.54 | 645,500 | — | — |
| 2025-06-23 | $2.51 | $2.51 | 364,000 | — | — |
| 2025-06-20 | $2.52 | $2.52 | 508,300 | — | — |
| 2025-06-18 | $2.63 | $2.63 | 340,200 | — | — |
| 2025-06-17 | $2.62 | $2.62 | 326,800 | — | — |
| 2025-06-16 | $2.72 | $2.72 | 150,100 | — | — |
| 2025-06-13 | $2.70 | $2.70 | 373,900 | — | — |
| 2025-06-12 | $2.79 | $2.79 | 457,700 | — | — |
| 2025-06-11 | $2.78 | $2.78 | 812,100 | — | — |
| 2025-06-10 | $2.77 | $2.77 | 513,900 | — | — |
| 2025-06-09 | $2.78 | $2.78 | 401,100 | — | — |
| 2025-06-06 | $2.75 | $2.75 | 680,100 | — | — |
| 2025-06-05 | $2.73 | $2.73 | 383,100 | — | — |
| 2025-06-04 | $2.73 | $2.73 | 578,200 | — | — |
| 2025-06-03 | $2.66 | $2.66 | 531,500 | — | — |
| 2025-06-02 | $2.63 | $2.63 | 492,700 | — | — |
| 2025-05-30 | $2.52 | $2.52 | 446,300 | — | — |
| 2025-05-29 | $2.52 | $2.52 | 376,600 | — | — |
| 2025-05-28 | $2.53 | $2.53 | 412,000 | — | — |
| 2025-05-27 | $2.53 | $2.53 | 436,700 | — | — |
| 2025-05-23 | $2.45 | $2.45 | 302,100 | — | — |
| 2025-05-22 | $2.51 | $2.51 | 430,400 | — | — |
| 2025-05-21 | $2.48 | $2.48 | 564,400 | — | — |
| 2025-05-20 | $2.62 | $2.62 | 514,200 | — | — |
| 2025-05-19 | $2.66 | $2.66 | 534,400 | — | — |
| 2025-05-16 | $2.71 | $2.71 | 525,400 | — | — |
| 2025-05-15 | $2.64 | $2.64 | 863,500 | — | — |
| 2025-05-14 | $2.62 | $2.62 | 996,500 | — | — |
| 2025-05-13 | $2.75 | $2.75 | 2,505,200 | — | — |
| 2025-05-12 | $2.53 | $2.53 | 2,925,200 | — | — |
| 2025-05-09 | $1.96 | $1.96 | 12,302,900 | — | — |
| 2025-05-08 | $2.45 | $2.45 | 2,146,900 | — | — |
| 2025-05-07 | $2.49 | $2.49 | 1,375,400 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 1,279,900 | — | — |
| 2025-05-05 | $2.65 | $2.65 | 680,700 | — | — |
| 2025-05-02 | $2.76 | $2.76 | 382,600 | — | — |
| 2025-05-01 | $2.74 | $2.74 | 239,600 | — | — |
| 2025-04-30 | $2.73 | $2.73 | 278,600 | — | — |
| 2025-04-29 | $2.79 | $2.79 | 430,400 | — | — |
| 2025-04-28 | $2.67 | $2.67 | 229,200 | — | — |
| 2025-04-25 | $2.68 | $2.68 | 197,000 | — | — |
| 2025-04-24 | $2.71 | $2.71 | 683,400 | — | — |
| 2025-04-23 | $2.68 | $2.68 | 1,262,300 | — | — |
| 2025-04-22 | $2.58 | $2.58 | 385,000 | — | — |
| 2025-04-21 | $2.51 | $2.51 | 172,800 | — | — |
| 2025-04-17 | $2.50 | $2.50 | 275,400 | — | — |
| 2025-04-16 | $2.52 | $2.52 | 251,800 | — | — |
| 2025-04-15 | $2.51 | $2.51 | 234,400 | — | — |
| 2025-04-14 | $2.48 | $2.48 | 398,800 | — | — |
| 2025-04-11 | $2.51 | $2.51 | 487,700 | — | — |
| 2025-04-10 | $2.36 | $2.36 | 396,200 | — | — |
| 2025-04-09 | $2.42 | $2.42 | 615,200 | — | — |
| 2025-04-08 | $2.21 | $2.21 | 380,600 | — | — |
| 2025-04-07 | $2.28 | $2.28 | 409,000 | — | — |
| 2025-04-04 | $2.26 | $2.26 | 541,900 | — | — |
| 2025-04-03 | $2.32 | $2.32 | 417,100 | — | — |
| 2025-04-02 | $2.42 | $2.42 | 318,200 | — | — |
| 2025-04-01 | $2.39 | $2.39 | 283,900 | — | — |
| 2025-03-31 | $2.38 | $2.38 | 288,200 | — | — |
| 2025-03-28 | $2.46 | $2.46 | 239,800 | — | — |
| 2025-03-27 | $2.56 | $2.56 | 240,900 | — | — |
| 2025-03-26 | $2.58 | $2.58 | 287,000 | — | — |
| 2025-03-25 | $2.70 | $2.70 | 176,600 | — | — |
| 2025-03-24 | $2.73 | $2.73 | 359,900 | — | — |
| 2025-03-21 | $2.73 | $2.73 | 412,000 | — | — |
| 2025-03-20 | $2.69 | $2.69 | 326,800 | — | — |
| 2025-03-19 | $2.71 | $2.71 | 284,700 | — | — |
| 2025-03-18 | $2.72 | $2.72 | 201,300 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 322,300 | — | — |
| 2025-03-14 | $2.67 | $2.67 | 395,100 | — | — |
| 2025-03-13 | $2.67 | $2.67 | 277,700 | — | — |
| 2025-03-12 | $2.83 | $2.83 | 635,300 | — | — |
| 2025-03-11 | $2.60 | $2.60 | 459,500 | — | — |
| 2025-03-10 | $2.61 | $2.61 | 886,200 | — | — |
| 2025-03-07 | $2.87 | $2.87 | 315,400 | — | — |
| 2025-03-06 | $2.89 | $2.89 | 193,100 | — | — |
| 2025-03-05 | $3.01 | $3.01 | 289,700 | — | — |
| 2025-03-04 | $2.93 | $2.93 | 344,100 | — | — |
| 2025-03-03 | $2.89 | $2.89 | 365,200 | — | — |
| 2025-02-28 | $2.99 | $2.99 | 328,900 | — | — |
| 2025-02-27 | $2.94 | $2.94 | 289,300 | — | — |
| 2025-02-26 | $2.97 | $2.97 | 284,200 | — | — |
| 2025-02-25 | $3.08 | $3.08 | 266,600 | — | — |
| 2025-02-24 | $3.13 | $3.13 | 467,500 | — | — |
| 2025-02-21 | $3.16 | $3.16 | 389,200 | — | — |
| 2025-02-20 | $3.19 | $3.19 | 458,500 | — | — |
| 2025-02-19 | $3.57 | $3.57 | 273,800 | — | — |
| 2025-02-18 | $3.55 | $3.55 | 205,900 | — | — |
| 2025-02-14 | $3.49 | $3.49 | 280,400 | — | — |
| 2025-02-13 | $3.66 | $3.66 | 397,200 | — | — |
| 2025-02-12 | $3.52 | $3.52 | 466,400 | — | — |
| 2025-02-11 | $3.55 | $3.55 | 364,900 | — | — |
| 2025-02-10 | $3.39 | $3.39 | 291,600 | — | — |
| 2025-02-07 | $3.25 | $3.25 | 172,800 | — | — |
| 2025-02-06 | $3.22 | $3.22 | 144,200 | — | — |
| 2025-02-05 | $3.25 | $3.25 | 233,700 | — | — |
| 2025-02-04 | $3.16 | $3.16 | 283,600 | — | — |
| 2025-02-03 | $2.93 | $2.93 | 399,400 | — | — |
| 2025-01-31 | $3.11 | $3.11 | 266,600 | — | — |
| 2025-01-30 | $3.24 | $3.24 | 288,600 | — | — |
| 2025-01-29 | $3.14 | $3.14 | 552,500 | — | — |
| 2025-01-28 | $3.25 | $3.25 | 288,300 | — | — |
| 2025-01-27 | $3.09 | $3.09 | 303,600 | — | — |
| 2025-01-24 | $3.22 | $3.22 | 243,700 | — | — |
| 2025-01-23 | $3.32 | $3.32 | 164,900 | — | — |
| 2025-01-22 | $3.31 | $3.31 | 223,400 | — | — |
| 2025-01-21 | $3.32 | $3.32 | 201,000 | — | — |
| 2025-01-17 | $3.31 | $3.31 | 346,600 | — | — |
| 2025-01-16 | $3.26 | $3.26 | 185,100 | — | — |
| 2025-01-15 | $3.32 | $3.32 | 218,000 | — | — |
| 2025-01-14 | $3.20 | $3.20 | 189,600 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 280,300 | — | — |
| 2025-01-10 | $3.19 | $3.19 | 297,900 | — | — |
| 2025-01-08 | $3.17 | $3.17 | 383,200 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 324,600 | — | — |
| 2025-01-06 | $3.39 | $3.39 | 272,900 | — | — |
| 2025-01-03 | $3.49 | $3.49 | 195,800 | — | — |
| 2025-01-02 | $3.38 | $3.38 | 204,900 | — | — |