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 | $3.89 | $3.89 | 203,200 | — | — |
| 2025-12-30 | $3.96 | $3.96 | 307,200 | — | — |
| 2025-12-29 | $4.08 | $4.08 | 320,000 | — | — |
| 2025-12-26 | $4.13 | $4.13 | 96,600 | — | — |
| 2025-12-24 | $4.30 | $4.30 | 42,600 | — | — |
| 2025-12-23 | $4.31 | $4.31 | 75,500 | — | — |
| 2025-12-22 | $4.43 | $4.43 | 88,700 | — | — |
| 2025-12-19 | $4.34 | $4.34 | 129,000 | — | — |
| 2025-12-18 | $4.29 | $4.29 | 133,700 | — | — |
| 2025-12-17 | $4.20 | $4.20 | 178,500 | — | — |
| 2025-12-16 | $4.19 | $4.19 | 168,900 | — | — |
| 2025-12-15 | $4.35 | $4.35 | 124,800 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 852,900 | — | — |
| 2025-12-11 | $3.89 | $3.89 | 1,378,100 | — | — |
| 2025-12-10 | $5.63 | $5.63 | 61,600 | — | — |
| 2025-12-09 | $5.63 | $5.63 | 86,500 | — | — |
| 2025-12-08 | $5.60 | $5.60 | 212,800 | — | — |
| 2025-12-05 | $5.63 | $5.63 | 417,300 | — | — |
| 2025-12-04 | $5.64 | $5.64 | 129,800 | — | — |
| 2025-12-03 | $5.78 | $5.78 | 80,800 | — | — |
| 2025-12-02 | $5.75 | $5.75 | 91,000 | — | — |
| 2025-12-01 | $5.76 | $5.76 | 142,700 | — | — |
| 2025-11-28 | $6.26 | $6.26 | 63,100 | — | — |
| 2025-11-26 | $6.26 | $6.26 | 208,200 | — | — |
| 2025-11-25 | $6.36 | $6.36 | 359,300 | — | — |
| 2025-11-24 | $6.18 | $6.18 | 261,900 | — | — |
| 2025-11-21 | $6.35 | $6.35 | 214,400 | — | — |
| 2025-11-20 | $6.15 | $6.15 | 330,300 | — | — |
| 2025-11-19 | $5.95 | $5.95 | 334,900 | — | — |
| 2025-11-18 | $5.52 | $5.52 | 374,600 | — | — |
| 2025-11-17 | $5.45 | $5.45 | 1,046,000 | — | — |
| 2025-11-14 | $6.84 | $6.84 | 113,900 | — | — |
| 2025-11-13 | $6.64 | $6.64 | 131,300 | — | — |
| 2025-11-12 | $6.99 | $6.99 | 211,900 | — | — |
| 2025-11-11 | $6.71 | $6.71 | 78,000 | — | — |
| 2025-11-10 | $6.75 | $6.75 | 82,000 | — | — |
| 2025-11-07 | $6.46 | $6.46 | 99,900 | — | — |
| 2025-11-06 | $6.50 | $6.50 | 155,800 | — | — |
| 2025-11-05 | $6.76 | $6.76 | 144,300 | — | — |
| 2025-11-04 | $6.73 | $6.73 | 419,600 | — | — |
| 2025-11-03 | $6.42 | $6.42 | 750,200 | — | — |
| 2025-10-31 | $7.10 | $7.10 | 80,300 | — | — |
| 2025-10-30 | $7.15 | $7.15 | 114,400 | — | — |
| 2025-10-29 | $7.21 | $7.21 | 212,100 | — | — |
| 2025-10-28 | $7.37 | $7.37 | 154,900 | — | — |
| 2025-10-27 | $7.46 | $7.46 | 210,100 | — | — |
| 2025-10-24 | $7.61 | $7.61 | 252,500 | — | — |
| 2025-10-23 | $7.86 | $7.86 | 137,600 | — | — |
| 2025-10-22 | $7.72 | $7.72 | 192,500 | — | — |
| 2025-10-21 | $7.92 | $7.92 | 175,400 | — | — |
| 2025-10-20 | $8.48 | $8.48 | 165,100 | — | — |
| 2025-10-17 | $8.42 | $8.42 | 110,900 | — | — |
| 2025-10-16 | $8.80 | $8.80 | 345,000 | — | — |
| 2025-10-15 | $8.31 | $8.31 | 429,000 | — | — |
| 2025-10-14 | $7.58 | $7.58 | 133,500 | — | — |
| 2025-10-13 | $7.66 | $7.66 | 335,100 | — | — |
| 2025-10-10 | $7.14 | $7.14 | 239,200 | — | — |
| 2025-10-09 | $7.77 | $7.77 | 206,300 | — | — |
| 2025-10-08 | $7.90 | $7.90 | 226,100 | — | — |
| 2025-10-07 | $7.76 | $7.76 | 391,300 | — | — |
| 2025-10-06 | $8.23 | $8.23 | 291,300 | — | — |
| 2025-10-03 | $8.24 | $8.24 | 279,300 | — | — |
| 2025-10-02 | $8.77 | $8.77 | 320,400 | — | — |
| 2025-10-01 | $8.88 | $8.88 | 318,500 | — | — |
| 2025-09-30 | $9.06 | $9.06 | 364,600 | — | — |
| 2025-09-29 | $9.31 | $9.31 | 383,100 | — | — |
| 2025-09-26 | $9.00 | $9.00 | 282,900 | — | — |
| 2025-09-25 | $8.90 | $8.90 | 270,700 | — | — |
| 2025-09-24 | $9.01 | $9.01 | 506,300 | — | — |
| 2025-09-23 | $9.24 | $9.24 | 183,700 | — | — |
| 2025-09-22 | $9.86 | $9.86 | 465,400 | — | — |
| 2025-09-19 | $9.92 | $9.92 | 228,500 | — | — |
| 2025-09-18 | $10.11 | $10.11 | 366,800 | — | — |
| 2025-09-17 | $9.98 | $9.98 | 855,700 | — | — |
| 2025-09-16 | $9.68 | $9.68 | 254,400 | — | — |
| 2025-09-15 | $10.07 | $10.07 | 413,000 | — | — |
| 2025-09-12 | $10.18 | $10.18 | 246,000 | — | — |
| 2025-09-11 | $10.60 | $10.60 | 457,100 | — | — |
| 2025-09-10 | $10.22 | $10.22 | 148,300 | — | — |
| 2025-09-09 | $10.34 | $10.34 | 482,600 | — | — |
| 2025-09-08 | $10.21 | $10.21 | 338,100 | — | — |
| 2025-09-05 | $9.39 | $9.39 | 504,900 | — | — |
| 2025-09-04 | $8.79 | $8.79 | 446,400 | — | — |
| 2025-09-03 | $9.30 | $9.30 | 189,900 | — | — |
| 2025-09-02 | $9.64 | $9.64 | 440,000 | — | — |
| 2025-08-29 | $9.34 | $9.34 | 445,000 | — | — |
| 2025-08-28 | $9.66 | $9.66 | 151,600 | — | — |
| 2025-08-27 | $9.63 | $9.63 | 200,800 | — | — |
| 2025-08-26 | $9.72 | $9.72 | 133,100 | — | — |
| 2025-08-25 | $9.90 | $9.90 | 691,800 | — | — |
| 2025-08-22 | $10.24 | $10.24 | 994,100 | — | — |
| 2025-08-21 | $9.60 | $9.60 | 823,100 | — | — |
| 2025-08-20 | $9.54 | $9.54 | 286,000 | — | — |
| 2025-08-19 | $9.48 | $9.48 | 766,800 | — | — |
| 2025-08-18 | $8.99 | $8.99 | 322,600 | — | — |
| 2025-08-15 | $9.43 | $9.43 | 1,065,900 | — | — |
| 2025-08-14 | $9.50 | $9.50 | 574,600 | — | — |
| 2025-08-13 | $9.30 | $9.30 | 991,200 | — | — |
| 2025-08-12 | $9.22 | $9.22 | 553,000 | — | — |
| 2025-08-11 | $8.94 | $8.94 | 480,100 | — | — |
| 2025-08-08 | $9.18 | $9.18 | 297,500 | — | — |
| 2025-08-07 | $9.03 | $9.03 | 188,400 | — | — |
| 2025-08-06 | $9.11 | $9.11 | 249,900 | — | — |
| 2025-08-05 | $8.71 | $8.71 | 507,500 | — | — |
| 2025-08-04 | $9.11 | $9.11 | 484,600 | — | — |
| 2025-08-01 | $8.69 | $8.69 | 198,700 | — | — |
| 2025-07-31 | $8.91 | $8.91 | 622,500 | — | — |
| 2025-07-30 | $9.00 | $9.00 | 206,100 | — | — |
| 2025-07-29 | $8.92 | $8.92 | 906,000 | — | — |
| 2025-07-28 | $8.50 | $8.50 | 289,900 | — | — |
| 2025-07-25 | $8.21 | $8.21 | 299,400 | — | — |
| 2025-07-24 | $8.83 | $8.83 | 461,900 | — | — |
| 2025-07-23 | $9.34 | $9.34 | 610,600 | — | — |
| 2025-07-22 | $9.39 | $9.39 | 403,800 | — | — |
| 2025-07-21 | $9.65 | $9.65 | 1,114,200 | — | — |
| 2025-07-18 | $10.09 | $10.09 | 491,900 | — | — |
| 2025-07-17 | $10.50 | $10.50 | 947,800 | — | — |
| 2025-07-16 | $10.96 | $10.96 | 1,895,000 | — | — |
| 2025-07-15 | $9.56 | $9.56 | 347,200 | — | — |
| 2025-07-14 | $9.65 | $9.65 | 380,800 | — | — |
| 2025-07-11 | $9.62 | $9.62 | 341,800 | — | — |
| 2025-07-10 | $9.36 | $9.36 | 247,500 | — | — |
| 2025-07-09 | $9.31 | $9.31 | 513,900 | — | — |
| 2025-07-08 | $9.77 | $9.77 | 841,700 | — | — |
| 2025-07-07 | $10.12 | $10.12 | 656,300 | — | — |
| 2025-07-03 | $10.13 | $10.13 | 283,700 | — | — |
| 2025-07-02 | $10.12 | $10.12 | 546,300 | — | — |
| 2025-07-01 | $9.89 | $9.89 | 633,700 | — | — |
| 2025-06-30 | $9.64 | $9.64 | 1,292,100 | — | — |
| 2025-06-27 | $10.36 | $10.36 | 681,900 | — | — |
| 2025-06-26 | $10.32 | $10.32 | 1,358,000 | — | — |
| 2025-06-25 | $10.92 | $10.92 | 2,431,700 | — | — |
| 2025-06-24 | $9.66 | $9.66 | 727,800 | — | — |
| 2025-06-23 | $9.52 | $9.52 | 879,800 | — | — |
| 2025-06-20 | $9.48 | $9.48 | 720,100 | — | — |
| 2025-06-18 | $9.16 | $9.16 | 801,000 | — | — |
| 2025-06-17 | $8.73 | $8.73 | 623,700 | — | — |
| 2025-06-16 | $9.00 | $9.00 | 1,059,200 | — | — |
| 2025-06-13 | $9.15 | $9.15 | 875,000 | — | — |
| 2025-06-12 | $9.28 | $9.28 | 1,009,900 | — | — |
| 2025-06-11 | $8.91 | $8.91 | 1,885,900 | — | — |
| 2025-06-10 | $8.19 | $8.19 | 1,778,300 | — | — |
| 2025-06-09 | $7.08 | $7.08 | 941,300 | — | — |
| 2025-06-06 | $6.19 | $6.19 | 89,400 | — | — |
| 2025-06-05 | $6.23 | $6.23 | 337,000 | — | — |
| 2025-06-04 | $6.45 | $6.45 | 723,400 | — | — |
| 2025-06-03 | $5.74 | $5.74 | 252,500 | — | — |
| 2025-06-02 | $5.49 | $5.49 | 117,900 | — | — |
| 2025-05-30 | $5.51 | $5.51 | 197,700 | — | — |
| 2025-05-29 | $5.43 | $5.43 | 72,500 | — | — |
| 2025-05-28 | $5.30 | $5.30 | 58,400 | — | — |
| 2025-05-27 | $5.43 | $5.43 | 355,800 | — | — |
| 2025-05-23 | $4.88 | $4.88 | 28,000 | — | — |
| 2025-05-22 | $4.93 | $4.93 | 68,500 | — | — |
| 2025-05-21 | $4.83 | $4.83 | 65,600 | — | — |
| 2025-05-20 | $4.87 | $4.87 | 52,500 | — | — |
| 2025-05-19 | $4.79 | $4.79 | 158,800 | — | — |
| 2025-05-16 | $5.20 | $5.20 | 318,400 | — | — |
| 2025-05-15 | $5.28 | $5.28 | 191,500 | — | — |
| 2025-05-14 | $5.04 | $5.04 | 93,000 | — | — |
| 2025-05-13 | $4.85 | $4.85 | 108,200 | — | — |
| 2025-05-12 | $4.43 | $4.43 | 47,600 | — | — |
| 2025-05-09 | $4.30 | $4.30 | 82,800 | — | — |
| 2025-05-08 | $4.38 | $4.38 | 51,300 | — | — |
| 2025-05-07 | $4.30 | $4.30 | 110,300 | — | — |
| 2025-05-06 | $4.18 | $4.18 | 21,500 | — | — |
| 2025-05-05 | $4.11 | $4.11 | 60,200 | — | — |
| 2025-05-02 | $4.05 | $4.05 | 108,700 | — | — |
| 2025-05-01 | $4.15 | $4.15 | 33,500 | — | — |
| 2025-04-30 | $4.28 | $4.28 | 48,300 | — | — |
| 2025-04-29 | $4.10 | $4.10 | 53,900 | — | — |
| 2025-04-28 | $4.23 | $4.23 | 45,700 | — | — |
| 2025-04-25 | $4.28 | $4.28 | 36,500 | — | — |
| 2025-04-24 | $4.23 | $4.23 | 63,900 | — | — |
| 2025-04-23 | $4.59 | $4.59 | 175,100 | — | — |
| 2025-04-22 | $4.08 | $4.08 | 69,300 | — | — |
| 2025-04-21 | $3.81 | $3.81 | 40,200 | — | — |
| 2025-04-17 | $3.98 | $3.98 | 32,700 | — | — |
| 2025-04-16 | $3.84 | $3.84 | 57,100 | — | — |
| 2025-04-15 | $4.17 | $4.17 | 191,500 | — | — |
| 2025-04-14 | $3.68 | $3.68 | 64,300 | — | — |
| 2025-04-11 | $3.52 | $3.52 | 53,200 | — | — |
| 2025-04-10 | $3.61 | $3.61 | 96,500 | — | — |
| 2025-04-09 | $3.65 | $3.65 | 143,300 | — | — |
| 2025-04-08 | $3.59 | $3.59 | 118,000 | — | — |
| 2025-04-07 | $3.72 | $3.72 | 162,400 | — | — |
| 2025-04-04 | $4.27 | $4.27 | 258,700 | — | — |
| 2025-04-03 | $4.40 | $4.40 | 130,700 | — | — |
| 2025-04-02 | $4.76 | $4.76 | 69,600 | — | — |
| 2025-04-01 | $4.71 | $4.71 | 172,800 | — | — |
| 2025-03-31 | $4.81 | $4.81 | 122,500 | — | — |
| 2025-03-28 | $5.00 | $5.00 | 155,700 | — | — |
| 2025-03-27 | $5.51 | $5.51 | 211,300 | — | — |
| 2025-03-26 | $5.39 | $5.39 | 138,800 | — | — |
| 2025-03-25 | $5.34 | $5.34 | 160,600 | — | — |
| 2025-03-24 | $5.54 | $5.54 | 325,200 | — | — |
| 2025-03-21 | $4.68 | $4.68 | 574,700 | — | — |
| 2025-03-20 | $5.40 | $5.40 | 261,000 | — | — |
| 2025-03-19 | $5.90 | $5.90 | 353,700 | — | — |
| 2025-03-18 | $5.60 | $5.60 | 745,100 | — | — |
| 2025-03-17 | $5.87 | $5.87 | 996,000 | — | — |
| 2025-03-14 | $5.24 | $5.24 | 333,600 | — | — |
| 2025-03-13 | $4.90 | $4.90 | 473,800 | — | — |
| 2025-03-12 | $4.31 | $4.31 | 149,500 | — | — |
| 2025-03-11 | $4.02 | $4.02 | 65,800 | — | — |
| 2025-03-10 | $3.99 | $3.99 | 100,300 | — | — |
| 2025-03-07 | $4.13 | $4.13 | 94,700 | — | — |
| 2025-03-06 | $3.95 | $3.95 | 68,400 | — | — |
| 2025-03-05 | $3.95 | $3.95 | 105,400 | — | — |
| 2025-03-04 | $3.76 | $3.76 | 34,600 | — | — |
| 2025-03-03 | $3.69 | $3.69 | 34,100 | — | — |
| 2025-02-28 | $3.81 | $3.81 | 59,200 | — | — |
| 2025-02-27 | $3.83 | $3.83 | 91,900 | — | — |
| 2025-02-26 | $3.71 | $3.71 | 128,300 | — | — |
| 2025-02-25 | $3.95 | $3.95 | 183,200 | — | — |
| 2025-02-24 | $4.14 | $4.14 | 135,500 | — | — |
| 2025-02-21 | $3.88 | $3.88 | 135,600 | — | — |
| 2025-02-20 | $3.86 | $3.86 | 77,700 | — | — |
| 2025-02-19 | $3.91 | $3.91 | 82,900 | — | — |
| 2025-02-18 | $4.06 | $4.06 | 276,900 | — | — |
| 2025-02-14 | $3.47 | $3.47 | 53,000 | — | — |
| 2025-02-13 | $3.36 | $3.36 | 141,800 | — | — |
| 2025-02-12 | $3.35 | $3.35 | 87,100 | — | — |
| 2025-02-11 | $3.32 | $3.32 | 81,700 | — | — |
| 2025-02-10 | $3.19 | $3.19 | 54,000 | — | — |
| 2025-02-07 | $3.27 | $3.27 | 61,000 | — | — |
| 2025-02-06 | $3.25 | $3.25 | 71,900 | — | — |
| 2025-02-05 | $3.15 | $3.15 | 39,400 | — | — |
| 2025-02-04 | $3.30 | $3.30 | 58,200 | — | — |
| 2025-02-03 | $3.24 | $3.24 | 45,900 | — | — |
| 2025-01-31 | $3.17 | $3.17 | 32,700 | — | — |
| 2025-01-30 | $3.25 | $3.25 | 70,200 | — | — |
| 2025-01-29 | $3.31 | $3.31 | 44,600 | — | — |
| 2025-01-28 | $3.34 | $3.34 | 69,200 | — | — |
| 2025-01-27 | $3.32 | $3.32 | 45,200 | — | — |
| 2025-01-24 | $3.28 | $3.28 | 55,400 | — | — |
| 2025-01-23 | $3.30 | $3.30 | 76,000 | — | — |
| 2025-01-22 | $3.24 | $3.24 | 54,700 | — | — |
| 2025-01-21 | $3.45 | $3.45 | 130,700 | — | — |
| 2025-01-17 | $3.37 | $3.37 | 73,800 | — | — |
| 2025-01-16 | $3.10 | $3.10 | 79,700 | — | — |
| 2025-01-15 | $3.12 | $3.12 | 77,600 | — | — |
| 2025-01-14 | $3.03 | $3.03 | 117,400 | — | — |
| 2025-01-13 | $3.13 | $3.13 | 103,400 | — | — |
| 2025-01-10 | $3.18 | $3.18 | 106,500 | — | — |
| 2025-01-08 | $3.14 | $3.14 | 53,100 | — | — |
| 2025-01-07 | $3.24 | $3.24 | 125,500 | — | — |
| 2025-01-06 | $3.32 | $3.32 | 149,800 | — | — |
| 2025-01-03 | $3.51 | $3.51 | 116,100 | — | — |
| 2025-01-02 | $3.84 | $3.84 | 116,700 | — | — |