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
- 2021-07-21 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 | $3.76 | $3.76 | 462,600 | — | — |
| 2025-12-30 | $3.78 | $3.78 | 888,600 | — | — |
| 2025-12-29 | $3.72 | $3.72 | 885,500 | — | — |
| 2025-12-26 | $3.71 | $3.71 | 435,400 | — | — |
| 2025-12-24 | $3.73 | $3.73 | 311,400 | — | — |
| 2025-12-23 | $3.72 | $3.72 | 559,900 | — | — |
| 2025-12-22 | $3.75 | $3.75 | 432,800 | — | — |
| 2025-12-19 | $3.78 | $3.78 | 1,064,100 | — | — |
| 2025-12-18 | $3.72 | $3.72 | 742,700 | — | — |
| 2025-12-17 | $3.72 | $3.72 | 772,100 | — | — |
| 2025-12-16 | $3.82 | $3.82 | 723,200 | — | — |
| 2025-12-15 | $3.77 | $3.77 | 733,900 | — | — |
| 2025-12-12 | $3.83 | $3.83 | 477,200 | — | — |
| 2025-12-11 | $3.88 | $3.88 | 828,300 | — | — |
| 2025-12-10 | $3.88 | $3.88 | 729,200 | — | — |
| 2025-12-09 | $3.89 | $3.89 | 828,500 | — | — |
| 2025-12-08 | $3.96 | $3.96 | 742,600 | — | — |
| 2025-12-05 | $3.89 | $3.89 | 1,739,800 | — | — |
| 2025-12-04 | $4.00 | $4.00 | 1,216,100 | — | — |
| 2025-12-03 | $4.13 | $4.13 | 663,400 | — | — |
| 2025-12-02 | $4.16 | $4.16 | 1,166,000 | — | — |
| 2025-12-01 | $4.15 | $4.15 | 1,417,900 | — | — |
| 2025-11-28 | $4.15 | $4.15 | 753,700 | — | — |
| 2025-11-26 | $4.10 | $4.10 | 1,244,600 | — | — |
| 2025-11-25 | $3.90 | $3.90 | 1,468,600 | — | — |
| 2025-11-24 | $3.84 | $3.84 | 1,560,300 | — | — |
| 2025-11-21 | $3.81 | $3.81 | 1,532,600 | — | — |
| 2025-11-20 | $3.79 | $3.79 | 1,345,900 | — | — |
| 2025-11-19 | $3.83 | $3.83 | 1,244,300 | — | — |
| 2025-11-18 | $3.86 | $3.86 | 1,995,400 | — | — |
| 2025-11-17 | $3.83 | $3.83 | 2,744,400 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 2,073,500 | — | — |
| 2025-11-13 | $3.94 | $3.94 | 2,402,200 | — | — |
| 2025-11-12 | $4.07 | $4.07 | 2,113,600 | — | — |
| 2025-11-11 | $4.09 | $4.09 | 3,388,800 | — | — |
| 2025-11-10 | $4.00 | $4.00 | 3,628,400 | — | — |
| 2025-11-07 | $3.92 | $3.92 | 4,608,400 | — | — |
| 2025-11-06 | $4.32 | $4.32 | 1,485,400 | — | — |
| 2025-11-05 | $4.54 | $4.54 | 1,957,200 | — | — |
| 2025-11-04 | $4.25 | $4.25 | 1,986,800 | — | — |
| 2025-11-03 | $4.38 | $4.38 | 1,088,400 | — | — |
| 2025-10-31 | $4.49 | $4.49 | 1,308,100 | — | — |
| 2025-10-30 | $4.36 | $4.36 | 1,086,200 | — | — |
| 2025-10-29 | $4.42 | $4.42 | 855,500 | — | — |
| 2025-10-28 | $4.53 | $4.53 | 813,600 | — | — |
| 2025-10-27 | $4.48 | $4.48 | 790,400 | — | — |
| 2025-10-24 | $4.49 | $4.49 | 785,600 | — | — |
| 2025-10-23 | $4.52 | $4.52 | 741,400 | — | — |
| 2025-10-22 | $4.52 | $4.52 | 2,728,200 | — | — |
| 2025-10-21 | $4.35 | $4.35 | 1,181,600 | — | — |
| 2025-10-20 | $4.34 | $4.34 | 1,415,500 | — | — |
| 2025-10-17 | $4.19 | $4.19 | 1,274,100 | — | — |
| 2025-10-16 | $4.21 | $4.21 | 1,499,900 | — | — |
| 2025-10-15 | $4.28 | $4.28 | 1,162,500 | — | — |
| 2025-10-14 | $4.33 | $4.33 | 1,553,200 | — | — |
| 2025-10-13 | $4.22 | $4.22 | 1,043,300 | — | — |
| 2025-10-10 | $4.16 | $4.16 | 1,263,100 | — | — |
| 2025-10-09 | $4.57 | $4.57 | 932,900 | — | — |
| 2025-10-08 | $4.55 | $4.55 | 863,000 | — | — |
| 2025-10-07 | $4.52 | $4.52 | 725,100 | — | — |
| 2025-10-06 | $4.53 | $4.53 | 692,600 | — | — |
| 2025-10-03 | $4.41 | $4.41 | 973,700 | — | — |
| 2025-10-02 | $4.39 | $4.39 | 801,800 | — | — |
| 2025-10-01 | $4.29 | $4.29 | 896,900 | — | — |
| 2025-09-30 | $4.38 | $4.38 | 798,900 | — | — |
| 2025-09-29 | $4.43 | $4.43 | 1,146,100 | — | — |
| 2025-09-26 | $4.32 | $4.32 | 541,900 | — | — |
| 2025-09-25 | $4.32 | $4.32 | 881,400 | — | — |
| 2025-09-24 | $4.52 | $4.52 | 887,200 | — | — |
| 2025-09-23 | $4.55 | $4.55 | 1,354,900 | — | — |
| 2025-09-22 | $4.64 | $4.64 | 974,800 | — | — |
| 2025-09-19 | $4.53 | $4.53 | 1,584,000 | — | — |
| 2025-09-18 | $4.65 | $4.65 | 1,532,600 | — | — |
| 2025-09-17 | $4.57 | $4.57 | 2,751,300 | — | — |
| 2025-09-16 | $4.20 | $4.20 | 714,700 | — | — |
| 2025-09-15 | $4.14 | $4.14 | 846,300 | — | — |
| 2025-09-12 | $4.08 | $4.08 | 685,000 | — | — |
| 2025-09-11 | $4.12 | $4.12 | 1,143,000 | — | — |
| 2025-09-10 | $4.03 | $4.03 | 1,300,000 | — | — |
| 2025-09-09 | $4.07 | $4.07 | 1,375,000 | — | — |
| 2025-09-08 | $4.05 | $4.05 | 1,557,700 | — | — |
| 2025-09-05 | $4.09 | $4.09 | 1,206,000 | — | — |
| 2025-09-04 | $4.02 | $4.02 | 1,134,100 | — | — |
| 2025-09-03 | $4.00 | $4.00 | 1,315,900 | — | — |
| 2025-09-02 | $4.03 | $4.03 | 1,515,100 | — | — |
| 2025-08-29 | $4.08 | $4.08 | 1,404,400 | — | — |
| 2025-08-28 | $4.07 | $4.07 | 932,300 | — | — |
| 2025-08-27 | $4.03 | $4.03 | 1,447,900 | — | — |
| 2025-08-26 | $4.11 | $4.11 | 1,213,000 | — | — |
| 2025-08-25 | $4.08 | $4.08 | 953,100 | — | — |
| 2025-08-22 | $4.19 | $4.19 | 1,728,600 | — | — |
| 2025-08-21 | $4.00 | $4.00 | 1,036,300 | — | — |
| 2025-08-20 | $4.04 | $4.04 | 1,666,500 | — | — |
| 2025-08-19 | $4.06 | $4.06 | 1,197,300 | — | — |
| 2025-08-18 | $4.05 | $4.05 | 1,639,200 | — | — |
| 2025-08-15 | $4.09 | $4.09 | 2,125,700 | — | — |
| 2025-08-14 | $3.96 | $3.96 | 3,372,400 | — | — |
| 2025-08-13 | $4.20 | $4.20 | 3,677,100 | — | — |
| 2025-08-12 | $4.20 | $4.20 | 1,918,900 | — | — |
| 2025-08-11 | $4.19 | $4.19 | 2,132,700 | — | — |
| 2025-08-08 | $4.31 | $4.31 | 4,521,800 | — | — |
| 2025-08-07 | $5.92 | $5.92 | 635,400 | — | — |
| 2025-08-06 | $5.91 | $5.91 | 566,300 | — | — |
| 2025-08-05 | $5.83 | $5.83 | 924,000 | — | — |
| 2025-08-04 | $5.92 | $5.92 | 536,600 | — | — |
| 2025-08-01 | $5.79 | $5.79 | 780,400 | — | — |
| 2025-07-31 | $5.97 | $5.97 | 754,000 | — | — |
| 2025-07-30 | $6.01 | $6.01 | 877,100 | — | — |
| 2025-07-29 | $6.18 | $6.18 | 603,200 | — | — |
| 2025-07-28 | $6.22 | $6.22 | 489,500 | — | — |
| 2025-07-25 | $6.29 | $6.29 | 552,000 | — | — |
| 2025-07-24 | $6.28 | $6.28 | 743,100 | — | — |
| 2025-07-23 | $6.27 | $6.27 | 773,200 | — | — |
| 2025-07-22 | $6.10 | $6.10 | 1,089,000 | — | — |
| 2025-07-21 | $6.20 | $6.20 | 1,308,900 | — | — |
| 2025-07-18 | $6.38 | $6.38 | 799,100 | — | — |
| 2025-07-17 | $6.76 | $6.76 | 1,224,500 | — | — |
| 2025-07-16 | $6.71 | $6.71 | 1,101,600 | — | — |
| 2025-07-15 | $6.50 | $6.50 | 1,298,100 | — | — |
| 2025-07-14 | $6.18 | $6.18 | 936,500 | — | — |
| 2025-07-11 | $6.16 | $6.16 | 781,600 | — | — |
| 2025-07-10 | $6.37 | $6.37 | 1,012,300 | — | — |
| 2025-07-09 | $6.36 | $6.36 | 1,238,600 | — | — |
| 2025-07-08 | $6.30 | $6.30 | 1,112,100 | — | — |
| 2025-07-07 | $6.50 | $6.50 | 1,300,300 | — | — |
| 2025-07-03 | $6.54 | $6.54 | 675,900 | — | — |
| 2025-07-02 | $6.29 | $6.29 | 1,424,100 | — | — |
| 2025-07-01 | $6.41 | $6.41 | 1,503,500 | — | — |
| 2025-06-30 | $6.60 | $6.60 | 1,313,800 | — | — |
| 2025-06-27 | $6.46 | $6.46 | 8,587,100 | — | — |
| 2025-06-26 | $6.55 | $6.55 | 798,100 | — | — |
| 2025-06-25 | $6.47 | $6.47 | 736,900 | — | — |
| 2025-06-24 | $6.61 | $6.61 | 672,200 | — | — |
| 2025-06-23 | $6.50 | $6.50 | 952,100 | — | — |
| 2025-06-20 | $6.39 | $6.39 | 678,900 | — | — |
| 2025-06-18 | $6.38 | $6.38 | 809,100 | — | — |
| 2025-06-17 | $6.41 | $6.41 | 599,300 | — | — |
| 2025-06-16 | $6.64 | $6.64 | 732,800 | — | — |
| 2025-06-13 | $6.46 | $6.46 | 1,062,000 | — | — |
| 2025-06-12 | $6.65 | $6.65 | 980,000 | — | — |
| 2025-06-11 | $6.67 | $6.67 | 956,300 | — | — |
| 2025-06-10 | $6.61 | $6.61 | 466,900 | — | — |
| 2025-06-09 | $6.58 | $6.58 | 440,600 | — | — |
| 2025-06-06 | $6.68 | $6.68 | 427,300 | — | — |
| 2025-06-05 | $6.60 | $6.60 | 760,300 | — | — |
| 2025-06-04 | $6.60 | $6.60 | 663,900 | — | — |
| 2025-06-03 | $6.62 | $6.62 | 918,900 | — | — |
| 2025-06-02 | $6.41 | $6.41 | 813,200 | — | — |
| 2025-05-30 | $6.41 | $6.41 | 962,900 | — | — |
| 2025-05-29 | $6.41 | $6.41 | 514,700 | — | — |
| 2025-05-28 | $6.38 | $6.38 | 627,700 | — | — |
| 2025-05-27 | $6.53 | $6.53 | 2,598,500 | — | — |
| 2025-05-23 | $6.19 | $6.19 | 989,600 | — | — |
| 2025-05-22 | $6.22 | $6.22 | 1,175,300 | — | — |
| 2025-05-21 | $6.14 | $6.14 | 573,300 | — | — |
| 2025-05-20 | $6.37 | $6.37 | 503,300 | — | — |
| 2025-05-19 | $6.35 | $6.35 | 466,900 | — | — |
| 2025-05-16 | $6.29 | $6.29 | 908,300 | — | — |
| 2025-05-15 | $6.30 | $6.30 | 621,000 | — | — |
| 2025-05-14 | $6.42 | $6.42 | 691,600 | — | — |
| 2025-05-13 | $6.51 | $6.51 | 1,121,100 | — | — |
| 2025-05-12 | $6.15 | $6.15 | 1,030,600 | — | — |
| 2025-05-09 | $5.94 | $5.94 | 586,300 | — | — |
| 2025-05-08 | $6.07 | $6.07 | 1,403,300 | — | — |
| 2025-05-07 | $5.85 | $5.85 | 2,014,300 | — | — |
| 2025-05-06 | $5.50 | $5.50 | 601,800 | — | — |
| 2025-05-05 | $5.37 | $5.37 | 596,500 | — | — |
| 2025-05-02 | $5.47 | $5.47 | 620,300 | — | — |
| 2025-05-01 | $5.36 | $5.36 | 367,300 | — | — |
| 2025-04-30 | $5.39 | $5.39 | 1,352,600 | — | — |
| 2025-04-29 | $5.38 | $5.38 | 597,400 | — | — |
| 2025-04-28 | $5.35 | $5.35 | 809,700 | — | — |
| 2025-04-25 | $5.36 | $5.36 | 625,700 | — | — |
| 2025-04-24 | $5.35 | $5.35 | 559,600 | — | — |
| 2025-04-23 | $5.13 | $5.13 | 796,900 | — | — |
| 2025-04-22 | $5.02 | $5.02 | 599,700 | — | — |
| 2025-04-21 | $4.84 | $4.84 | 413,100 | — | — |
| 2025-04-17 | $5.00 | $5.00 | 523,900 | — | — |
| 2025-04-16 | $4.87 | $4.87 | 551,100 | — | — |
| 2025-04-15 | $4.88 | $4.88 | 658,900 | — | — |
| 2025-04-14 | $4.91 | $4.91 | 541,600 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 517,200 | — | — |
| 2025-04-10 | $4.75 | $4.75 | 676,000 | — | — |
| 2025-04-09 | $4.95 | $4.95 | 1,006,100 | — | — |
| 2025-04-08 | $4.45 | $4.45 | 882,800 | — | — |
| 2025-04-07 | $4.51 | $4.51 | 1,185,600 | — | — |
| 2025-04-04 | $4.71 | $4.71 | 1,387,800 | — | — |
| 2025-04-03 | $4.96 | $4.96 | 1,186,000 | — | — |
| 2025-04-02 | $5.24 | $5.24 | 783,800 | — | — |
| 2025-04-01 | $5.19 | $5.19 | 850,000 | — | — |
| 2025-03-31 | $5.07 | $5.07 | 783,000 | — | — |
| 2025-03-28 | $5.10 | $5.10 | 900,700 | — | — |
| 2025-03-27 | $5.18 | $5.18 | 913,700 | — | — |
| 2025-03-26 | $4.86 | $4.86 | 699,000 | — | — |
| 2025-03-25 | $4.92 | $4.92 | 508,800 | — | — |
| 2025-03-24 | $4.88 | $4.88 | 297,300 | — | — |
| 2025-03-21 | $4.84 | $4.84 | 593,800 | — | — |
| 2025-03-20 | $4.94 | $4.94 | 556,100 | — | — |
| 2025-03-19 | $5.03 | $5.03 | 843,700 | — | — |
| 2025-03-18 | $4.92 | $4.92 | 706,700 | — | — |
| 2025-03-17 | $5.02 | $5.02 | 1,671,900 | — | — |
| 2025-03-14 | $4.77 | $4.77 | 1,196,500 | — | — |
| 2025-03-13 | $4.54 | $4.54 | 711,800 | — | — |
| 2025-03-12 | $4.58 | $4.58 | 944,300 | — | — |
| 2025-03-11 | $4.39 | $4.39 | 874,200 | — | — |
| 2025-03-10 | $4.38 | $4.38 | 1,060,800 | — | — |
| 2025-03-07 | $4.64 | $4.64 | 868,200 | — | — |
| 2025-03-06 | $4.61 | $4.61 | 1,059,500 | — | — |
| 2025-03-05 | $4.60 | $4.60 | 713,000 | — | — |
| 2025-03-04 | $4.33 | $4.33 | 1,198,500 | — | — |
| 2025-03-03 | $4.46 | $4.46 | 1,280,400 | — | — |
| 2025-02-28 | $4.80 | $4.80 | 969,800 | — | — |
| 2025-02-27 | $4.74 | $4.74 | 2,289,300 | — | — |
| 2025-02-26 | $4.71 | $4.71 | 3,338,700 | — | — |
| 2025-02-25 | $5.99 | $5.99 | 713,400 | — | — |
| 2025-02-24 | $6.17 | $6.17 | 685,600 | — | — |
| 2025-02-21 | $6.42 | $6.42 | 796,300 | — | — |
| 2025-02-20 | $6.72 | $6.72 | 571,300 | — | — |
| 2025-02-19 | $6.65 | $6.65 | 1,256,000 | — | — |
| 2025-02-18 | $6.40 | $6.40 | 1,144,500 | — | — |
| 2025-02-14 | $6.36 | $6.36 | 403,900 | — | — |
| 2025-02-13 | $6.32 | $6.32 | 357,900 | — | — |
| 2025-02-12 | $6.23 | $6.23 | 387,500 | — | — |
| 2025-02-11 | $6.25 | $6.25 | 545,900 | — | — |
| 2025-02-10 | $6.41 | $6.41 | 467,000 | — | — |
| 2025-02-07 | $6.51 | $6.51 | 424,200 | — | — |
| 2025-02-06 | $6.71 | $6.71 | 304,200 | — | — |
| 2025-02-05 | $6.71 | $6.71 | 1,488,200 | — | — |
| 2025-02-04 | $6.59 | $6.59 | 1,470,500 | — | — |
| 2025-02-03 | $6.62 | $6.62 | 386,300 | — | — |
| 2025-01-31 | $6.67 | $6.67 | 535,200 | — | — |
| 2025-01-30 | $6.77 | $6.77 | 1,060,400 | — | — |
| 2025-01-29 | $6.64 | $6.64 | 403,500 | — | — |
| 2025-01-28 | $6.73 | $6.73 | 463,900 | — | — |
| 2025-01-27 | $6.22 | $6.22 | 1,770,200 | — | — |
| 2025-01-24 | $6.27 | $6.27 | 298,800 | — | — |
| 2025-01-23 | $6.32 | $6.32 | 303,200 | — | — |
| 2025-01-22 | $6.34 | $6.34 | 409,100 | — | — |
| 2025-01-21 | $6.17 | $6.17 | 431,700 | — | — |
| 2025-01-17 | $6.00 | $6.00 | 479,800 | — | — |
| 2025-01-16 | $5.99 | $5.99 | 705,800 | — | — |
| 2025-01-15 | $6.10 | $6.10 | 1,424,900 | — | — |
| 2025-01-14 | $5.95 | $5.95 | 773,000 | — | — |
| 2025-01-13 | $5.82 | $5.82 | 366,200 | — | — |
| 2025-01-10 | $5.89 | $5.89 | 594,000 | — | — |
| 2025-01-08 | $5.95 | $5.95 | 707,300 | — | — |
| 2025-01-07 | $6.00 | $6.00 | 574,200 | — | — |
| 2025-01-06 | $5.96 | $5.96 | 387,500 | — | — |
| 2025-01-03 | $5.80 | $5.80 | 467,300 | — | — |
| 2025-01-02 | $5.97 | $5.97 | 948,000 | — | — |