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
- 2021-05-26 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 | $3.90 | $3.90 | 639,300 | — | — |
| 2025-12-30 | $3.84 | $3.84 | 1,009,100 | — | — |
| 2025-12-29 | $3.94 | $3.94 | 867,200 | — | — |
| 2025-12-26 | $4.16 | $4.16 | 961,400 | — | — |
| 2025-12-24 | $4.13 | $4.13 | 1,176,200 | — | — |
| 2025-12-23 | $4.26 | $4.26 | 1,204,100 | — | — |
| 2025-12-22 | $4.53 | $4.53 | 1,074,300 | — | — |
| 2025-12-19 | $4.58 | $4.58 | 1,849,600 | — | — |
| 2025-12-18 | $4.68 | $4.68 | 843,900 | — | — |
| 2025-12-17 | $4.80 | $4.80 | 1,285,500 | — | — |
| 2025-12-16 | $4.82 | $4.82 | 1,155,100 | — | — |
| 2025-12-15 | $4.92 | $4.92 | 1,215,900 | — | — |
| 2025-12-12 | $5.20 | $5.20 | 653,600 | — | — |
| 2025-12-11 | $5.28 | $5.28 | 705,900 | — | — |
| 2025-12-10 | $5.49 | $5.49 | 728,600 | — | — |
| 2025-12-09 | $5.45 | $5.45 | 1,143,600 | — | — |
| 2025-12-08 | $5.34 | $5.34 | 593,400 | — | — |
| 2025-12-05 | $5.36 | $5.36 | 1,009,200 | — | — |
| 2025-12-04 | $5.30 | $5.30 | 1,267,200 | — | — |
| 2025-12-03 | $5.40 | $5.40 | 955,600 | — | — |
| 2025-12-02 | $5.16 | $5.16 | 918,500 | — | — |
| 2025-12-01 | $4.95 | $4.95 | 971,200 | — | — |
| 2025-11-28 | $4.75 | $4.75 | 337,600 | — | — |
| 2025-11-26 | $4.68 | $4.68 | 671,800 | — | — |
| 2025-11-25 | $4.60 | $4.60 | 695,700 | — | — |
| 2025-11-24 | $4.38 | $4.38 | 483,700 | — | — |
| 2025-11-21 | $4.22 | $4.22 | 870,400 | — | — |
| 2025-11-20 | $3.87 | $3.87 | 969,700 | — | — |
| 2025-11-19 | $4.13 | $4.13 | 738,400 | — | — |
| 2025-11-18 | $4.03 | $4.03 | 765,200 | — | — |
| 2025-11-17 | $3.95 | $3.95 | 767,400 | — | — |
| 2025-11-14 | $4.22 | $4.22 | 760,000 | — | — |
| 2025-11-13 | $4.62 | $4.62 | 1,076,400 | — | — |
| 2025-11-12 | $4.76 | $4.76 | 974,100 | — | — |
| 2025-11-11 | $4.62 | $4.62 | 646,200 | — | — |
| 2025-11-10 | $4.47 | $4.47 | 628,800 | — | — |
| 2025-11-07 | $4.37 | $4.37 | 768,800 | — | — |
| 2025-11-06 | $4.27 | $4.27 | 2,023,800 | — | — |
| 2025-11-05 | $4.07 | $4.07 | 714,400 | — | — |
| 2025-11-04 | $4.10 | $4.10 | 676,000 | — | — |
| 2025-11-03 | $4.16 | $4.16 | 995,900 | — | — |
| 2025-10-31 | $4.65 | $4.65 | 1,346,400 | — | — |
| 2025-10-30 | $4.50 | $4.50 | 635,600 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 1,140,800 | — | — |
| 2025-10-28 | $4.77 | $4.77 | 618,500 | — | — |
| 2025-10-27 | $4.82 | $4.82 | 748,300 | — | — |
| 2025-10-24 | $4.73 | $4.73 | 535,400 | — | — |
| 2025-10-23 | $4.59 | $4.59 | 502,300 | — | — |
| 2025-10-22 | $4.51 | $4.51 | 646,300 | — | — |
| 2025-10-21 | $4.52 | $4.52 | 916,400 | — | — |
| 2025-10-20 | $4.47 | $4.47 | 799,800 | — | — |
| 2025-10-17 | $4.28 | $4.28 | 1,282,600 | — | — |
| 2025-10-16 | $4.31 | $4.31 | 852,600 | — | — |
| 2025-10-15 | $4.41 | $4.41 | 1,316,800 | — | — |
| 2025-10-14 | $4.41 | $4.41 | 1,239,800 | — | — |
| 2025-10-13 | $4.24 | $4.24 | 1,431,300 | — | — |
| 2025-10-10 | $3.85 | $3.85 | 1,150,900 | — | — |
| 2025-10-09 | $3.93 | $3.93 | 908,500 | — | — |
| 2025-10-08 | $3.94 | $3.94 | 943,800 | — | — |
| 2025-10-07 | $3.90 | $3.90 | 903,100 | — | — |
| 2025-10-06 | $4.10 | $4.10 | 854,100 | — | — |
| 2025-10-03 | $4.19 | $4.19 | 837,800 | — | — |
| 2025-10-02 | $4.16 | $4.16 | 745,600 | — | — |
| 2025-10-01 | $4.18 | $4.18 | 1,090,600 | — | — |
| 2025-09-30 | $4.22 | $4.22 | 796,700 | — | — |
| 2025-09-29 | $4.52 | $4.52 | 754,600 | — | — |
| 2025-09-26 | $4.61 | $4.61 | 642,400 | — | — |
| 2025-09-25 | $4.61 | $4.61 | 1,019,200 | — | — |
| 2025-09-24 | $4.59 | $4.59 | 699,000 | — | — |
| 2025-09-23 | $4.76 | $4.76 | 1,080,100 | — | — |
| 2025-09-22 | $5.06 | $5.06 | 702,900 | — | — |
| 2025-09-19 | $5.06 | $5.06 | 1,527,200 | — | — |
| 2025-09-18 | $5.36 | $5.36 | 921,600 | — | — |
| 2025-09-17 | $5.23 | $5.23 | 794,000 | — | — |
| 2025-09-16 | $5.16 | $5.16 | 1,039,600 | — | — |
| 2025-09-15 | $4.90 | $4.90 | 831,600 | — | — |
| 2025-09-12 | $4.90 | $4.90 | 576,200 | — | — |
| 2025-09-11 | $5.03 | $5.03 | 1,077,200 | — | — |
| 2025-09-10 | $4.73 | $4.73 | 921,400 | — | — |
| 2025-09-09 | $4.80 | $4.80 | 827,800 | — | — |
| 2025-09-08 | $5.10 | $5.10 | 1,403,500 | — | — |
| 2025-09-05 | $4.92 | $4.92 | 821,500 | — | — |
| 2025-09-04 | $5.18 | $5.18 | 792,900 | — | — |
| 2025-09-03 | $5.15 | $5.15 | 774,800 | — | — |
| 2025-09-02 | $5.06 | $5.06 | 900,000 | — | — |
| 2025-08-29 | $5.00 | $5.00 | 1,036,300 | — | — |
| 2025-08-28 | $4.97 | $4.97 | 909,400 | — | — |
| 2025-08-27 | $5.05 | $5.05 | 1,217,100 | — | — |
| 2025-08-26 | $5.03 | $5.03 | 2,589,800 | — | — |
| 2025-08-25 | $5.16 | $5.16 | 1,718,100 | — | — |
| 2025-08-22 | $5.06 | $5.06 | 2,517,500 | — | — |
| 2025-08-21 | $4.31 | $4.31 | 1,042,700 | — | — |
| 2025-08-20 | $4.46 | $4.46 | 1,004,300 | — | — |
| 2025-08-19 | $4.34 | $4.34 | 932,000 | — | — |
| 2025-08-18 | $4.41 | $4.41 | 1,361,800 | — | — |
| 2025-08-15 | $4.34 | $4.34 | 1,133,700 | — | — |
| 2025-08-14 | $4.41 | $4.41 | 2,177,800 | — | — |
| 2025-08-13 | $4.34 | $4.34 | 2,154,100 | — | — |
| 2025-08-12 | $3.86 | $3.86 | 3,106,500 | — | — |
| 2025-08-11 | $3.48 | $3.48 | 2,043,200 | — | — |
| 2025-08-08 | $3.99 | $3.99 | 2,498,400 | — | — |
| 2025-08-07 | $3.79 | $3.79 | 893,500 | — | — |
| 2025-08-06 | $3.76 | $3.76 | 885,400 | — | — |
| 2025-08-05 | $3.83 | $3.83 | 943,700 | — | — |
| 2025-08-04 | $3.91 | $3.91 | 1,399,300 | — | — |
| 2025-08-01 | $3.96 | $3.96 | 1,473,900 | — | — |
| 2025-07-31 | $4.20 | $4.20 | 896,700 | — | — |
| 2025-07-30 | $4.24 | $4.24 | 1,023,400 | — | — |
| 2025-07-29 | $4.30 | $4.30 | 752,300 | — | — |
| 2025-07-28 | $4.62 | $4.62 | 754,100 | — | — |
| 2025-07-25 | $4.58 | $4.58 | 704,700 | — | — |
| 2025-07-24 | $4.59 | $4.59 | 709,900 | — | — |
| 2025-07-23 | $4.67 | $4.67 | 1,056,500 | — | — |
| 2025-07-22 | $4.66 | $4.66 | 1,450,400 | — | — |
| 2025-07-21 | $4.43 | $4.43 | 1,040,400 | — | — |
| 2025-07-18 | $4.66 | $4.66 | 1,068,100 | — | — |
| 2025-07-17 | $4.68 | $4.68 | 834,600 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 690,400 | — | — |
| 2025-07-15 | $4.48 | $4.48 | 1,041,500 | — | — |
| 2025-07-14 | $4.64 | $4.64 | 727,700 | — | — |
| 2025-07-11 | $4.86 | $4.86 | 513,200 | — | — |
| 2025-07-10 | $5.21 | $5.21 | 665,000 | — | — |
| 2025-07-09 | $5.23 | $5.23 | 346,900 | — | — |
| 2025-07-08 | $5.24 | $5.24 | 575,100 | — | — |
| 2025-07-07 | $5.27 | $5.27 | 872,900 | — | — |
| 2025-07-03 | $5.29 | $5.29 | 511,400 | — | — |
| 2025-07-02 | $5.25 | $5.25 | 702,900 | — | — |
| 2025-07-01 | $5.24 | $5.24 | 1,398,400 | — | — |
| 2025-06-30 | $5.01 | $5.01 | 944,100 | — | — |
| 2025-06-27 | $4.96 | $4.96 | 1,356,100 | — | — |
| 2025-06-26 | $4.85 | $4.85 | 1,328,200 | — | — |
| 2025-06-25 | $4.81 | $4.81 | 894,500 | — | — |
| 2025-06-24 | $5.06 | $5.06 | 1,475,600 | — | — |
| 2025-06-23 | $4.97 | $4.97 | 1,096,900 | — | — |
| 2025-06-20 | $5.01 | $5.01 | 1,412,800 | — | — |
| 2025-06-18 | $5.01 | $5.01 | 1,189,100 | — | — |
| 2025-06-17 | $5.10 | $5.10 | 1,053,800 | — | — |
| 2025-06-16 | $5.54 | $5.54 | 714,600 | — | — |
| 2025-06-13 | $5.23 | $5.23 | 744,800 | — | — |
| 2025-06-12 | $5.76 | $5.76 | 638,500 | — | — |
| 2025-06-11 | $5.81 | $5.81 | 763,100 | — | — |
| 2025-06-10 | $6.07 | $6.07 | 655,500 | — | — |
| 2025-06-09 | $6.37 | $6.37 | 797,800 | — | — |
| 2025-06-06 | $6.25 | $6.25 | 681,400 | — | — |
| 2025-06-05 | $6.34 | $6.34 | 1,217,500 | — | — |
| 2025-06-04 | $6.45 | $6.45 | 1,666,200 | — | — |
| 2025-06-03 | $6.24 | $6.24 | 1,557,600 | — | — |
| 2025-06-02 | $6.10 | $6.10 | 1,709,000 | — | — |
| 2025-05-30 | $5.97 | $5.97 | 1,666,700 | — | — |
| 2025-05-29 | $5.89 | $5.89 | 2,134,900 | — | — |
| 2025-05-28 | $5.59 | $5.59 | 1,312,900 | — | — |
| 2025-05-27 | $5.41 | $5.41 | 864,400 | — | — |
| 2025-05-23 | $5.43 | $5.43 | 513,800 | — | — |
| 2025-05-22 | $5.59 | $5.59 | 681,300 | — | — |
| 2025-05-21 | $5.38 | $5.38 | 837,200 | — | — |
| 2025-05-20 | $5.37 | $5.37 | 1,149,000 | — | — |
| 2025-05-19 | $5.65 | $5.65 | 1,134,000 | — | — |
| 2025-05-16 | $5.50 | $5.50 | 1,881,300 | — | — |
| 2025-05-15 | $5.31 | $5.31 | 1,065,700 | — | — |
| 2025-05-14 | $5.16 | $5.16 | 1,271,300 | — | — |
| 2025-05-13 | $4.89 | $4.89 | 1,506,600 | — | — |
| 2025-05-12 | $4.94 | $4.94 | 1,972,100 | — | — |
| 2025-05-09 | $4.36 | $4.36 | 3,095,600 | — | — |
| 2025-05-08 | $5.71 | $5.71 | 1,305,700 | — | — |
| 2025-05-07 | $5.32 | $5.32 | 1,294,300 | — | — |
| 2025-05-06 | $5.37 | $5.37 | 583,300 | — | — |
| 2025-05-05 | $5.46 | $5.46 | 529,200 | — | — |
| 2025-05-02 | $5.51 | $5.51 | 611,500 | — | — |
| 2025-05-01 | $5.40 | $5.40 | 875,000 | — | — |
| 2025-04-30 | $5.16 | $5.16 | 1,011,200 | — | — |
| 2025-04-29 | $5.17 | $5.17 | 659,700 | — | — |
| 2025-04-28 | $5.45 | $5.45 | 740,000 | — | — |
| 2025-04-25 | $5.45 | $5.45 | 917,900 | — | — |
| 2025-04-24 | $5.31 | $5.31 | 779,900 | — | — |
| 2025-04-23 | $5.47 | $5.47 | 773,400 | — | — |
| 2025-04-22 | $5.39 | $5.39 | 950,900 | — | — |
| 2025-04-21 | $5.40 | $5.40 | 1,153,200 | — | — |
| 2025-04-17 | $5.51 | $5.51 | 971,800 | — | — |
| 2025-04-16 | $5.38 | $5.38 | 960,200 | — | — |
| 2025-04-15 | $5.42 | $5.42 | 1,229,400 | — | — |
| 2025-04-14 | $5.52 | $5.52 | 1,062,700 | — | — |
| 2025-04-11 | $5.46 | $5.46 | 1,271,100 | — | — |
| 2025-04-10 | $5.51 | $5.51 | 1,213,100 | — | — |
| 2025-04-09 | $5.57 | $5.57 | 1,701,800 | — | — |
| 2025-04-08 | $5.07 | $5.07 | 1,108,200 | — | — |
| 2025-04-07 | $5.19 | $5.19 | 1,357,700 | — | — |
| 2025-04-04 | $5.21 | $5.21 | 1,390,400 | — | — |
| 2025-04-03 | $5.56 | $5.56 | 1,108,200 | — | — |
| 2025-04-02 | $6.27 | $6.27 | 913,000 | — | — |
| 2025-04-01 | $6.19 | $6.19 | 872,400 | — | — |
| 2025-03-31 | $5.89 | $5.89 | 1,389,500 | — | — |
| 2025-03-28 | $5.78 | $5.78 | 818,900 | — | — |
| 2025-03-27 | $6.19 | $6.19 | 677,400 | — | — |
| 2025-03-26 | $6.14 | $6.14 | 698,700 | — | — |
| 2025-03-25 | $6.07 | $6.07 | 1,120,000 | — | — |
| 2025-03-24 | $6.09 | $6.09 | 1,111,900 | — | — |
| 2025-03-21 | $5.91 | $5.91 | 1,488,600 | — | — |
| 2025-03-20 | $5.85 | $5.85 | 1,626,700 | — | — |
| 2025-03-19 | $5.96 | $5.96 | 1,155,900 | — | — |
| 2025-03-18 | $5.73 | $5.73 | 862,100 | — | — |
| 2025-03-17 | $5.96 | $5.96 | 1,150,100 | — | — |
| 2025-03-14 | $5.96 | $5.96 | 775,700 | — | — |
| 2025-03-13 | $5.72 | $5.72 | 800,900 | — | — |
| 2025-03-12 | $5.84 | $5.84 | 692,200 | — | — |
| 2025-03-11 | $5.75 | $5.75 | 851,000 | — | — |
| 2025-03-10 | $5.44 | $5.44 | 948,900 | — | — |
| 2025-03-07 | $5.76 | $5.76 | 862,800 | — | — |
| 2025-03-06 | $5.79 | $5.79 | 1,280,600 | — | — |
| 2025-03-05 | $5.63 | $5.63 | 993,900 | — | — |
| 2025-03-04 | $5.82 | $5.82 | 803,900 | — | — |
| 2025-03-03 | $5.54 | $5.54 | 1,025,000 | — | — |
| 2025-02-28 | $5.60 | $5.60 | 1,135,600 | — | — |
| 2025-02-27 | $5.76 | $5.76 | 1,328,600 | — | — |
| 2025-02-26 | $5.66 | $5.66 | 1,820,500 | — | — |
| 2025-02-25 | $6.73 | $6.73 | 1,022,500 | — | — |
| 2025-02-24 | $6.97 | $6.97 | 347,100 | — | — |
| 2025-02-21 | $6.96 | $6.96 | 385,000 | — | — |
| 2025-02-20 | $7.30 | $7.30 | 468,400 | — | — |
| 2025-02-19 | $7.54 | $7.54 | 397,700 | — | — |
| 2025-02-18 | $7.41 | $7.41 | 371,100 | — | — |
| 2025-02-14 | $7.65 | $7.65 | 314,700 | — | — |
| 2025-02-13 | $7.73 | $7.73 | 446,800 | — | — |
| 2025-02-12 | $7.79 | $7.79 | 421,600 | — | — |
| 2025-02-11 | $7.98 | $7.98 | 540,100 | — | — |
| 2025-02-10 | $8.09 | $8.09 | 611,800 | — | — |
| 2025-02-07 | $8.03 | $8.03 | 421,800 | — | — |
| 2025-02-06 | $7.91 | $7.91 | 659,700 | — | — |
| 2025-02-05 | $7.98 | $7.98 | 824,200 | — | — |
| 2025-02-04 | $7.62 | $7.62 | 482,900 | — | — |
| 2025-02-03 | $6.92 | $6.92 | 605,300 | — | — |
| 2025-01-31 | $6.88 | $6.88 | 567,300 | — | — |
| 2025-01-30 | $7.06 | $7.06 | 376,200 | — | — |
| 2025-01-29 | $7.06 | $7.06 | 285,800 | — | — |
| 2025-01-28 | $7.10 | $7.10 | 253,900 | — | — |
| 2025-01-27 | $7.12 | $7.12 | 415,000 | — | — |
| 2025-01-24 | $6.99 | $6.99 | 434,000 | — | — |
| 2025-01-23 | $7.01 | $7.01 | 341,400 | — | — |
| 2025-01-22 | $6.96 | $6.96 | 340,200 | — | — |
| 2025-01-21 | $7.09 | $7.09 | 425,600 | — | — |
| 2025-01-17 | $6.90 | $6.90 | 327,300 | — | — |
| 2025-01-16 | $6.91 | $6.91 | 304,400 | — | — |
| 2025-01-15 | $6.98 | $6.98 | 249,400 | — | — |
| 2025-01-14 | $6.75 | $6.75 | 297,500 | — | — |
| 2025-01-13 | $6.61 | $6.61 | 353,200 | — | — |
| 2025-01-10 | $6.76 | $6.76 | 379,000 | — | — |
| 2025-01-08 | $6.81 | $6.81 | 295,200 | — | — |
| 2025-01-07 | $7.04 | $7.04 | 400,600 | — | — |
| 2025-01-06 | $7.39 | $7.39 | 527,000 | — | — |
| 2025-01-03 | $6.95 | $6.95 | 266,000 | — | — |
| 2025-01-02 | $7.09 | $7.09 | 306,800 | — | — |