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
- 2021-07-12 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 | $5.77 | $5.77 | 283,700 | — | — |
| 2025-12-30 | $5.59 | $5.59 | 582,900 | — | — |
| 2025-12-29 | $5.93 | $5.93 | 526,000 | — | — |
| 2025-12-26 | $6.07 | $6.07 | 198,900 | — | — |
| 2025-12-24 | $5.86 | $5.86 | 115,900 | — | — |
| 2025-12-23 | $5.74 | $5.74 | 181,200 | — | — |
| 2025-12-22 | $5.85 | $5.85 | 256,400 | — | — |
| 2025-12-19 | $5.56 | $5.56 | 390,000 | — | — |
| 2025-12-18 | $5.40 | $5.40 | 305,000 | — | — |
| 2025-12-17 | $5.45 | $5.45 | 649,700 | — | — |
| 2025-12-16 | $5.88 | $5.88 | 212,600 | — | — |
| 2025-12-15 | $5.88 | $5.88 | 380,300 | — | — |
| 2025-12-12 | $6.23 | $6.23 | 250,000 | — | — |
| 2025-12-11 | $6.41 | $6.41 | 302,700 | — | — |
| 2025-12-10 | $6.59 | $6.59 | 312,900 | — | — |
| 2025-12-09 | $6.52 | $6.52 | 370,400 | — | — |
| 2025-12-08 | $6.58 | $6.58 | 462,100 | — | — |
| 2025-12-05 | $6.23 | $6.23 | 436,300 | — | — |
| 2025-12-04 | $6.50 | $6.50 | 307,700 | — | — |
| 2025-12-03 | $6.17 | $6.17 | 364,000 | — | — |
| 2025-12-02 | $5.86 | $5.86 | 375,500 | — | — |
| 2025-12-01 | $6.00 | $6.00 | 449,100 | — | — |
| 2025-11-28 | $6.47 | $6.47 | 336,100 | — | — |
| 2025-11-26 | $6.30 | $6.30 | 511,600 | — | — |
| 2025-11-25 | $5.72 | $5.72 | 253,600 | — | — |
| 2025-11-24 | $5.52 | $5.52 | 322,500 | — | — |
| 2025-11-21 | $5.40 | $5.40 | 177,600 | — | — |
| 2025-11-20 | $5.27 | $5.27 | 327,800 | — | — |
| 2025-11-19 | $5.53 | $5.53 | 428,200 | — | — |
| 2025-11-18 | $5.92 | $5.92 | 433,300 | — | — |
| 2025-11-17 | $5.77 | $5.77 | 561,800 | — | — |
| 2025-11-14 | $5.67 | $5.67 | 905,200 | — | — |
| 2025-11-13 | $5.33 | $5.33 | 515,300 | — | — |
| 2025-11-12 | $5.14 | $5.14 | 1,157,600 | — | — |
| 2025-11-11 | $4.79 | $4.79 | 347,900 | — | — |
| 2025-11-10 | $4.71 | $4.71 | 349,300 | — | — |
| 2025-11-07 | $4.62 | $4.62 | 380,200 | — | — |
| 2025-11-06 | $4.48 | $4.48 | 184,800 | — | — |
| 2025-11-05 | $4.58 | $4.58 | 193,800 | — | — |
| 2025-11-04 | $4.44 | $4.44 | 424,500 | — | — |
| 2025-11-03 | $4.44 | $4.44 | 802,600 | — | — |
| 2025-10-31 | $4.75 | $4.75 | 433,800 | — | — |
| 2025-10-30 | $4.81 | $4.81 | 523,200 | — | — |
| 2025-10-29 | $4.80 | $4.80 | 936,400 | — | — |
| 2025-10-28 | $4.72 | $4.72 | 1,732,000 | — | — |
| 2025-10-27 | $5.24 | $5.24 | 332,400 | — | — |
| 2025-10-24 | $5.13 | $5.13 | 419,200 | — | — |
| 2025-10-23 | $4.86 | $4.86 | 125,200 | — | — |
| 2025-10-22 | $4.89 | $4.89 | 415,800 | — | — |
| 2025-10-21 | $4.94 | $4.94 | 241,000 | — | — |
| 2025-10-20 | $5.00 | $5.00 | 323,200 | — | — |
| 2025-10-17 | $4.71 | $4.71 | 199,500 | — | — |
| 2025-10-16 | $4.93 | $4.93 | 804,000 | — | — |
| 2025-10-15 | $4.80 | $4.80 | 297,200 | — | — |
| 2025-10-14 | $4.56 | $4.56 | 304,500 | — | — |
| 2025-10-13 | $4.49 | $4.49 | 254,100 | — | — |
| 2025-10-10 | $4.44 | $4.44 | 324,700 | — | — |
| 2025-10-09 | $4.73 | $4.73 | 247,200 | — | — |
| 2025-10-08 | $4.77 | $4.77 | 268,200 | — | — |
| 2025-10-07 | $4.63 | $4.63 | 350,900 | — | — |
| 2025-10-06 | $4.60 | $4.60 | 297,400 | — | — |
| 2025-10-03 | $4.62 | $4.62 | 355,400 | — | — |
| 2025-10-02 | $4.62 | $4.62 | 402,900 | — | — |
| 2025-10-01 | $4.46 | $4.46 | 430,800 | — | — |
| 2025-09-30 | $4.36 | $4.36 | 448,200 | — | — |
| 2025-09-29 | $4.15 | $4.15 | 620,000 | — | — |
| 2025-09-26 | $4.02 | $4.02 | 298,600 | — | — |
| 2025-09-25 | $3.74 | $3.74 | 528,600 | — | — |
| 2025-09-24 | $3.85 | $3.85 | 662,200 | — | — |
| 2025-09-23 | $3.98 | $3.98 | 352,800 | — | — |
| 2025-09-22 | $3.96 | $3.96 | 461,100 | — | — |
| 2025-09-19 | $3.96 | $3.96 | 718,600 | — | — |
| 2025-09-18 | $4.09 | $4.09 | 336,800 | — | — |
| 2025-09-17 | $4.04 | $4.04 | 373,300 | — | — |
| 2025-09-16 | $3.99 | $3.99 | 721,900 | — | — |
| 2025-09-15 | $3.94 | $3.94 | 489,600 | — | — |
| 2025-09-12 | $3.87 | $3.87 | 1,172,900 | — | — |
| 2025-09-11 | $4.09 | $4.09 | 972,000 | — | — |
| 2025-09-10 | $4.29 | $4.29 | 276,800 | — | — |
| 2025-09-09 | $4.38 | $4.38 | 242,000 | — | — |
| 2025-09-08 | $4.37 | $4.37 | 300,400 | — | — |
| 2025-09-05 | $4.36 | $4.36 | 323,100 | — | — |
| 2025-09-04 | $4.32 | $4.32 | 200,900 | — | — |
| 2025-09-03 | $4.29 | $4.29 | 223,000 | — | — |
| 2025-09-02 | $4.32 | $4.32 | 371,700 | — | — |
| 2025-08-29 | $4.19 | $4.19 | 416,600 | — | — |
| 2025-08-28 | $4.20 | $4.20 | 219,800 | — | — |
| 2025-08-27 | $4.27 | $4.27 | 228,900 | — | — |
| 2025-08-26 | $4.25 | $4.25 | 357,900 | — | — |
| 2025-08-25 | $4.29 | $4.29 | 469,700 | — | — |
| 2025-08-22 | $4.20 | $4.20 | 410,300 | — | — |
| 2025-08-21 | $4.25 | $4.25 | 459,900 | — | — |
| 2025-08-20 | $4.09 | $4.09 | 365,200 | — | — |
| 2025-08-19 | $4.07 | $4.07 | 837,200 | — | — |
| 2025-08-18 | $4.08 | $4.08 | 2,140,800 | — | — |
| 2025-08-15 | $4.70 | $4.70 | 564,500 | — | — |
| 2025-08-14 | $4.63 | $4.63 | 532,700 | — | — |
| 2025-08-13 | $4.41 | $4.41 | 410,900 | — | — |
| 2025-08-12 | $4.25 | $4.25 | 331,200 | — | — |
| 2025-08-11 | $4.01 | $4.01 | 569,800 | — | — |
| 2025-08-08 | $4.09 | $4.09 | 228,400 | — | — |
| 2025-08-07 | $4.06 | $4.06 | 293,000 | — | — |
| 2025-08-06 | $4.15 | $4.15 | 225,500 | — | — |
| 2025-08-05 | $4.21 | $4.21 | 255,900 | — | — |
| 2025-08-04 | $4.19 | $4.19 | 204,000 | — | — |
| 2025-08-01 | $4.20 | $4.20 | 376,400 | — | — |
| 2025-07-31 | $4.34 | $4.34 | 355,900 | — | — |
| 2025-07-30 | $4.42 | $4.42 | 325,400 | — | — |
| 2025-07-29 | $4.42 | $4.42 | 430,900 | — | — |
| 2025-07-28 | $4.71 | $4.71 | 302,300 | — | — |
| 2025-07-25 | $4.87 | $4.87 | 391,100 | — | — |
| 2025-07-24 | $4.85 | $4.85 | 595,500 | — | — |
| 2025-07-23 | $4.61 | $4.61 | 454,900 | — | — |
| 2025-07-22 | $4.47 | $4.47 | 355,000 | — | — |
| 2025-07-21 | $4.50 | $4.50 | 485,200 | — | — |
| 2025-07-18 | $4.43 | $4.43 | 519,200 | — | — |
| 2025-07-17 | $4.65 | $4.65 | 348,600 | — | — |
| 2025-07-16 | $4.58 | $4.58 | 632,400 | — | — |
| 2025-07-15 | $4.62 | $4.62 | 679,000 | — | — |
| 2025-07-14 | $4.88 | $4.88 | 601,300 | — | — |
| 2025-07-11 | $5.01 | $5.01 | 809,300 | — | — |
| 2025-07-10 | $5.25 | $5.25 | 909,400 | — | — |
| 2025-07-09 | $5.38 | $5.38 | 933,600 | — | — |
| 2025-07-08 | $4.97 | $4.97 | 639,500 | — | — |
| 2025-07-07 | $4.69 | $4.69 | 605,400 | — | — |
| 2025-07-03 | $4.60 | $4.60 | 819,500 | — | — |
| 2025-07-02 | $4.64 | $4.64 | 929,600 | — | — |
| 2025-07-01 | $4.90 | $4.90 | 1,396,600 | — | — |
| 2025-06-30 | $4.77 | $4.77 | 4,766,100 | — | — |
| 2025-06-27 | $6.80 | $6.80 | 1,816,100 | — | — |
| 2025-06-26 | $5.94 | $5.94 | 846,900 | — | — |
| 2025-06-25 | $6.21 | $6.21 | 1,035,600 | — | — |
| 2025-06-24 | $6.94 | $6.94 | 1,359,900 | — | — |
| 2025-06-23 | $7.11 | $7.11 | 1,859,000 | — | — |
| 2025-06-20 | $6.34 | $6.34 | 2,438,100 | — | — |
| 2025-06-18 | $6.68 | $6.68 | 758,490 | — | — |
| 2025-06-17 | $6.87 | $6.87 | 1,108,720 | — | — |
| 2025-06-16 | $7.54 | $7.54 | 517,490 | — | — |
| 2025-06-13 | $6.81 | $6.81 | 435,140 | — | — |
| 2025-06-12 | $6.38 | $6.38 | 419,180 | — | — |
| 2025-06-11 | $6.30 | $6.30 | 843,740 | — | — |
| 2025-06-10 | $5.32 | $5.32 | 4,999,830 | — | — |
| 2025-06-09 | $9.00 | $9.00 | 2,124,470 | — | — |
| 2025-06-06 | $7.54 | $7.54 | 227,490 | — | — |
| 2025-06-05 | $7.69 | $7.69 | 354,160 | — | — |
| 2025-06-04 | $7.75 | $7.75 | 972,720 | — | — |
| 2025-06-03 | $7.63 | $7.63 | 1,263,740 | — | — |
| 2025-06-02 | $6.62 | $6.62 | 289,160 | — | — |
| 2025-05-30 | $5.86 | $5.86 | 77,880 | — | — |
| 2025-05-29 | $5.87 | $5.87 | 145,990 | — | — |
| 2025-05-28 | $6.11 | $6.11 | 66,400 | — | — |
| 2025-05-27 | $5.91 | $5.91 | 142,850 | — | — |
| 2025-05-23 | $5.53 | $5.53 | 47,260 | — | — |
| 2025-05-22 | $5.49 | $5.49 | 116,120 | — | — |
| 2025-05-21 | $5.70 | $5.70 | 99,480 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 66,270 | — | — |
| 2025-05-19 | $6.06 | $6.06 | 79,070 | — | — |
| 2025-05-16 | $5.96 | $5.96 | 132,280 | — | — |
| 2025-05-15 | $5.51 | $5.51 | 119,460 | — | — |
| 2025-05-14 | $5.58 | $5.58 | 148,860 | — | — |
| 2025-05-13 | $6.06 | $6.06 | 64,820 | — | — |
| 2025-05-12 | $5.66 | $5.66 | 64,700 | — | — |
| 2025-05-09 | $5.50 | $5.50 | 180,040 | — | — |
| 2025-05-08 | $6.22 | $6.22 | 28,660 | — | — |
| 2025-05-07 | $6.37 | $6.37 | 41,630 | — | — |
| 2025-05-06 | $6.06 | $6.06 | 81,340 | — | — |
| 2025-05-05 | $6.48 | $6.48 | 29,210 | — | — |
| 2025-05-02 | $6.52 | $6.52 | 48,510 | — | — |
| 2025-05-01 | $6.50 | $6.50 | 37,450 | — | — |
| 2025-04-30 | $6.52 | $6.52 | 89,000 | — | — |
| 2025-04-29 | $6.44 | $6.44 | 16,970 | — | — |
| 2025-04-28 | $6.49 | $6.49 | 23,960 | — | — |
| 2025-04-25 | $6.40 | $6.40 | 22,930 | — | — |
| 2025-04-24 | $6.40 | $6.40 | 57,530 | — | — |
| 2025-04-23 | $6.34 | $6.34 | 46,360 | — | — |
| 2025-04-22 | $6.23 | $6.23 | 66,550 | — | — |
| 2025-04-21 | $6.10 | $6.10 | 83,200 | — | — |
| 2025-04-17 | $6.00 | $6.00 | 18,660 | — | — |
| 2025-04-16 | $5.98 | $5.98 | 21,330 | — | — |
| 2025-04-15 | $5.94 | $5.94 | 47,520 | — | — |
| 2025-04-14 | $6.10 | $6.10 | 105,540 | — | — |
| 2025-04-11 | $5.48 | $5.48 | 87,960 | — | — |
| 2025-04-10 | $5.30 | $5.30 | 75,340 | — | — |
| 2025-04-09 | $5.12 | $5.12 | 111,040 | — | — |
| 2025-04-08 | $4.70 | $4.70 | 69,160 | — | — |
| 2025-04-07 | $4.61 | $4.61 | 271,970 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 149,550 | — | — |
| 2025-04-03 | $5.90 | $5.90 | 148,020 | — | — |
| 2025-04-02 | $5.49 | $5.49 | 223,490 | — | — |
| 2025-04-01 | $5.46 | $5.46 | 369,170 | — | — |
| 2025-03-31 | $5.75 | $5.75 | 129,500 | — | — |
| 2025-03-28 | $6.14 | $6.14 | 58,640 | — | — |
| 2025-03-27 | $6.26 | $6.26 | 51,770 | — | — |
| 2025-03-26 | $6.19 | $6.19 | 44,180 | — | — |
| 2025-03-25 | $6.36 | $6.36 | 54,910 | — | — |
| 2025-03-24 | $6.43 | $6.43 | 207,890 | — | — |
| 2025-03-21 | $6.80 | $6.80 | 199,400 | — | — |
| 2025-03-20 | $6.49 | $6.49 | 97,540 | — | — |
| 2025-03-19 | $6.64 | $6.64 | 174,930 | — | — |
| 2025-03-18 | $5.95 | $5.95 | 48,160 | — | — |
| 2025-03-17 | $5.81 | $5.81 | 44,980 | — | — |
| 2025-03-14 | $5.85 | $5.85 | 26,840 | — | — |
| 2025-03-13 | $5.82 | $5.82 | 39,030 | — | — |
| 2025-03-12 | $5.89 | $5.89 | 28,080 | — | — |
| 2025-03-11 | $5.81 | $5.81 | 46,650 | — | — |
| 2025-03-10 | $5.43 | $5.43 | 62,700 | — | — |
| 2025-03-07 | $5.64 | $5.64 | 35,430 | — | — |
| 2025-03-06 | $5.51 | $5.51 | 104,280 | — | — |
| 2025-03-05 | $5.62 | $5.62 | 42,840 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 145,880 | — | — |
| 2025-03-03 | $5.20 | $5.20 | 67,370 | — | — |
| 2025-02-28 | $5.50 | $5.50 | 114,110 | — | — |
| 2025-02-27 | $5.65 | $5.65 | 28,470 | — | — |
| 2025-02-26 | $5.75 | $5.75 | 33,850 | — | — |
| 2025-02-25 | $5.42 | $5.42 | 62,960 | — | — |
| 2025-02-24 | $5.70 | $5.70 | 165,960 | — | — |
| 2025-02-21 | $6.17 | $6.17 | 138,260 | — | — |
| 2025-02-20 | $6.10 | $6.10 | 127,350 | — | — |
| 2025-02-19 | $5.96 | $5.96 | 62,700 | — | — |
| 2025-02-18 | $6.19 | $6.19 | 174,420 | — | — |
| 2025-02-14 | $5.92 | $5.92 | 75,360 | — | — |
| 2025-02-13 | $5.60 | $5.60 | 91,890 | — | — |
| 2025-02-12 | $5.32 | $5.32 | 42,610 | — | — |
| 2025-02-11 | $5.31 | $5.31 | 59,460 | — | — |
| 2025-02-10 | $5.40 | $5.40 | 260,540 | — | — |
| 2025-02-07 | $5.66 | $5.66 | 69,820 | — | — |
| 2025-02-06 | $6.09 | $6.09 | 57,920 | — | — |
| 2025-02-05 | $6.25 | $6.25 | 95,750 | — | — |
| 2025-02-04 | $6.01 | $6.01 | 76,960 | — | — |
| 2025-02-03 | $6.00 | $6.00 | 113,840 | — | — |
| 2025-01-31 | $6.14 | $6.14 | 142,290 | — | — |
| 2025-01-30 | $5.80 | $5.80 | 105,440 | — | — |
| 2025-01-29 | $5.30 | $5.30 | 60,400 | — | — |
| 2025-01-28 | $5.39 | $5.39 | 138,360 | — | — |
| 2025-01-27 | $5.70 | $5.70 | 93,900 | — | — |
| 2025-01-24 | $6.04 | $6.04 | 97,950 | — | — |
| 2025-01-23 | $6.27 | $6.27 | 45,470 | — | — |
| 2025-01-22 | $6.24 | $6.24 | 62,060 | — | — |
| 2025-01-21 | $6.54 | $6.54 | 47,520 | — | — |
| 2025-01-17 | $6.20 | $6.20 | 58,640 | — | — |
| 2025-01-16 | $6.14 | $6.14 | 126,910 | — | — |
| 2025-01-15 | $6.70 | $6.70 | 112,560 | — | — |
| 2025-01-14 | $6.61 | $6.61 | 85,130 | — | — |
| 2025-01-13 | $6.86 | $6.86 | 195,500 | — | — |
| 2025-01-10 | $6.64 | $6.64 | 193,690 | — | — |
| 2025-01-08 | $7.45 | $7.45 | 165,160 | — | — |
| 2025-01-07 | $7.78 | $7.78 | 237,390 | — | — |
| 2025-01-06 | $7.60 | $7.60 | 113,940 | — | — |
| 2025-01-03 | $7.79 | $7.79 | 99,810 | — | — |
| 2025-01-02 | $7.92 | $7.92 | 116,180 | — | — |