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
- 2013-08-12 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 | $2.98 | $2.98 | 65,400 | — | — |
| 2025-12-30 | $3.19 | $3.19 | 106,850 | — | — |
| 2025-12-29 | $3.48 | $3.48 | 50,470 | — | — |
| 2025-12-26 | $3.61 | $3.61 | 27,700 | — | — |
| 2025-12-24 | $3.64 | $3.64 | 22,460 | — | — |
| 2025-12-23 | $3.56 | $3.56 | 40,410 | — | — |
| 2025-12-22 | $3.80 | $3.80 | 49,270 | — | — |
| 2025-12-19 | $3.72 | $3.72 | 24,330 | — | — |
| 2025-12-18 | $3.67 | $3.67 | 53,680 | — | — |
| 2025-12-17 | $4.00 | $4.00 | 19,120 | — | — |
| 2025-12-16 | $4.08 | $4.08 | 22,770 | — | — |
| 2025-12-15 | $4.00 | $4.00 | 59,940 | — | — |
| 2025-12-12 | $4.30 | $4.30 | 43,320 | — | — |
| 2025-12-11 | $4.71 | $4.71 | 15,940 | — | — |
| 2025-12-10 | $4.90 | $4.90 | 36,310 | — | — |
| 2025-12-09 | $4.65 | $4.65 | 56,780 | — | — |
| 2025-12-08 | $4.60 | $4.60 | 21,120 | — | — |
| 2025-12-05 | $4.82 | $4.82 | 24,930 | — | — |
| 2025-12-04 | $4.90 | $4.90 | 39,700 | — | — |
| 2025-12-03 | $4.94 | $4.94 | 28,370 | — | — |
| 2025-12-02 | $4.85 | $4.85 | 22,130 | — | — |
| 2025-12-01 | $4.73 | $4.73 | 39,020 | — | — |
| 2025-11-28 | $5.26 | $5.26 | 13,950 | — | — |
| 2025-11-26 | $5.07 | $5.07 | 52,220 | — | — |
| 2025-11-25 | $4.65 | $4.65 | 49,170 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 37,540 | — | — |
| 2025-11-21 | $4.51 | $4.51 | 54,250 | — | — |
| 2025-11-20 | $4.36 | $4.36 | 52,380 | — | — |
| 2025-11-19 | $4.55 | $4.55 | 24,730 | — | — |
| 2025-11-18 | $4.97 | $4.97 | 44,960 | — | — |
| 2025-11-17 | $4.69 | $4.69 | 57,010 | — | — |
| 2025-11-14 | $4.63 | $4.63 | 83,060 | — | — |
| 2025-11-13 | $4.86 | $4.86 | 140,060 | — | — |
| 2025-11-12 | $5.43 | $5.43 | 61,190 | — | — |
| 2025-11-11 | $5.89 | $5.89 | 33,850 | — | — |
| 2025-11-10 | $6.00 | $6.00 | 47,530 | — | — |
| 2025-11-07 | $6.13 | $6.13 | 54,910 | — | — |
| 2025-11-06 | $5.64 | $5.64 | 42,550 | — | — |
| 2025-11-05 | $5.90 | $5.90 | 77,640 | — | — |
| 2025-11-04 | $6.31 | $6.31 | 69,530 | — | — |
| 2025-11-03 | $6.80 | $6.80 | 51,740 | — | — |
| 2025-10-31 | $7.05 | $7.05 | 50,580 | — | — |
| 2025-10-30 | $6.97 | $6.97 | 68,320 | — | — |
| 2025-10-29 | $7.33 | $7.33 | 54,810 | — | — |
| 2025-10-28 | $7.52 | $7.52 | 52,230 | — | — |
| 2025-10-27 | $7.69 | $7.69 | 53,950 | — | — |
| 2025-10-24 | $7.89 | $7.89 | 133,960 | — | — |
| 2025-10-23 | $7.34 | $7.34 | 64,580 | — | — |
| 2025-10-22 | $7.21 | $7.21 | 174,160 | — | — |
| 2025-10-21 | $7.95 | $7.95 | 83,770 | — | — |
| 2025-10-20 | $8.84 | $8.84 | 88,950 | — | — |
| 2025-10-17 | $8.62 | $8.62 | 180,500 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 554,150 | — | — |
| 2025-10-15 | $10.10 | $10.10 | 175,680 | — | — |
| 2025-10-14 | $8.90 | $8.90 | 82,920 | — | — |
| 2025-10-13 | $8.90 | $8.90 | 88,160 | — | — |
| 2025-10-10 | $8.61 | $8.61 | 171,820 | — | — |
| 2025-10-09 | $9.20 | $9.20 | 74,110 | — | — |
| 2025-10-08 | $9.50 | $9.50 | 107,520 | — | — |
| 2025-10-07 | $8.49 | $8.49 | 82,910 | — | — |
| 2025-10-06 | $8.96 | $8.96 | 81,410 | — | — |
| 2025-10-03 | $8.39 | $8.39 | 120,630 | — | — |
| 2025-10-02 | $8.54 | $8.54 | 226,760 | — | — |
| 2025-10-01 | $7.40 | $7.40 | 37,740 | — | — |
| 2025-09-30 | $7.35 | $7.35 | 50,150 | — | — |
| 2025-09-29 | $7.46 | $7.46 | 79,580 | — | — |
| 2025-09-26 | $7.11 | $7.11 | 42,360 | — | — |
| 2025-09-25 | $6.91 | $6.91 | 36,590 | — | — |
| 2025-09-24 | $6.90 | $6.90 | 27,550 | — | — |
| 2025-09-23 | $6.84 | $6.84 | 38,940 | — | — |
| 2025-09-22 | $6.85 | $6.85 | 50,740 | — | — |
| 2025-09-19 | $6.78 | $6.78 | 45,150 | — | — |
| 2025-09-18 | $6.53 | $6.53 | 58,260 | — | — |
| 2025-09-17 | $6.98 | $6.98 | 63,850 | — | — |
| 2025-09-16 | $7.05 | $7.05 | 39,000 | — | — |
| 2025-09-15 | $7.00 | $7.00 | 82,260 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 69,850 | — | — |
| 2025-09-11 | $7.09 | $7.09 | 56,720 | — | — |
| 2025-09-10 | $7.10 | $7.10 | 96,430 | — | — |
| 2025-09-09 | $6.87 | $6.87 | 72,440 | — | — |
| 2025-09-08 | $6.35 | $6.35 | 29,360 | — | — |
| 2025-09-05 | $6.45 | $6.45 | 54,910 | — | — |
| 2025-09-04 | $5.79 | $5.79 | 29,620 | — | — |
| 2025-09-03 | $6.07 | $6.07 | 33,330 | — | — |
| 2025-09-02 | $6.10 | $6.10 | 49,270 | — | — |
| 2025-08-29 | $6.17 | $6.17 | 47,530 | — | — |
| 2025-08-28 | $6.45 | $6.45 | 113,190 | — | — |
| 2025-08-27 | $5.86 | $5.86 | 25,540 | — | — |
| 2025-08-26 | $5.99 | $5.99 | 39,130 | — | — |
| 2025-08-25 | $6.05 | $6.05 | 74,930 | — | — |
| 2025-08-22 | $5.87 | $5.87 | 95,400 | — | — |
| 2025-08-21 | $5.25 | $5.25 | 24,770 | — | — |
| 2025-08-20 | $5.10 | $5.10 | 51,920 | — | — |
| 2025-08-19 | $5.26 | $5.26 | 63,340 | — | — |
| 2025-08-18 | $5.66 | $5.66 | 45,640 | — | — |
| 2025-08-15 | $5.80 | $5.80 | 34,540 | — | — |
| 2025-08-14 | $5.89 | $5.89 | 69,080 | — | — |
| 2025-08-13 | $5.94 | $5.94 | 102,130 | — | — |
| 2025-08-12 | $5.37 | $5.37 | 465,900 | — | — |
| 2025-08-11 | $5.05 | $5.05 | 958,450 | — | — |
| 2025-08-08 | $4.92 | $4.92 | 38,340 | — | — |
| 2025-08-07 | $5.03 | $5.03 | 60,940 | — | — |
| 2025-08-06 | $5.11 | $5.11 | 42,540 | — | — |
| 2025-08-05 | $5.30 | $5.30 | 16,400 | — | — |
| 2025-08-04 | $5.31 | $5.31 | 21,520 | — | — |
| 2025-08-01 | $5.10 | $5.10 | 62,320 | — | — |
| 2025-07-31 | $5.45 | $5.45 | 31,200 | — | — |
| 2025-07-30 | $5.40 | $5.40 | 37,950 | — | — |
| 2025-07-29 | $5.77 | $5.77 | 87,100 | — | — |
| 2025-07-28 | $6.33 | $6.33 | 37,770 | — | — |
| 2025-07-25 | $6.58 | $6.58 | 41,640 | — | — |
| 2025-07-24 | $6.87 | $6.87 | 64,150 | — | — |
| 2025-07-23 | $7.28 | $7.28 | 118,740 | — | — |
| 2025-07-22 | $6.90 | $6.90 | 44,950 | — | — |
| 2025-07-21 | $6.72 | $6.72 | 68,860 | — | — |
| 2025-07-18 | $6.65 | $6.65 | 129,610 | — | — |
| 2025-07-17 | $7.30 | $7.30 | 95,410 | — | — |
| 2025-07-16 | $6.90 | $6.90 | 159,600 | — | — |
| 2025-07-15 | $6.55 | $6.55 | 213,920 | — | — |
| 2025-07-14 | $7.62 | $7.62 | 386,480 | — | — |
| 2025-07-11 | $7.00 | $7.00 | 663,120 | — | — |
| 2025-07-10 | $6.46 | $6.46 | 227,630 | — | — |
| 2025-07-09 | $6.21 | $6.21 | 64,060 | — | — |
| 2025-07-08 | $6.07 | $6.07 | 29,950 | — | — |
| 2025-07-07 | $5.95 | $5.95 | 61,140 | — | — |
| 2025-07-03 | $6.25 | $6.25 | 44,170 | — | — |
| 2025-07-02 | $6.08 | $6.08 | 69,130 | — | — |
| 2025-07-01 | $5.88 | $5.88 | 40,810 | — | — |
| 2025-06-30 | $5.90 | $5.90 | 48,140 | — | — |
| 2025-06-27 | $5.69 | $5.69 | 89,280 | — | — |
| 2025-06-26 | $6.07 | $6.07 | 73,440 | — | — |
| 2025-06-25 | $5.46 | $5.46 | 30,640 | — | — |
| 2025-06-24 | $5.40 | $5.40 | 45,130 | — | — |
| 2025-06-23 | $5.20 | $5.20 | 57,180 | — | — |
| 2025-06-20 | $5.90 | $5.90 | 48,290 | — | — |
| 2025-06-18 | $6.36 | $6.36 | 30,890 | — | — |
| 2025-06-17 | $6.60 | $6.60 | 10,310 | — | — |
| 2025-06-16 | $6.70 | $6.70 | 23,690 | — | — |
| 2025-06-13 | $6.71 | $6.71 | 50,010 | — | — |
| 2025-06-12 | $7.23 | $7.23 | 20,260 | — | — |
| 2025-06-11 | $7.50 | $7.50 | 31,800 | — | — |
| 2025-06-10 | $7.54 | $7.54 | 17,910 | — | — |
| 2025-06-09 | $7.75 | $7.75 | 32,440 | — | — |
| 2025-06-06 | $7.60 | $7.60 | 33,370 | — | — |
| 2025-06-05 | $7.39 | $7.39 | 38,100 | — | — |
| 2025-06-04 | $7.89 | $7.89 | 39,690 | — | — |
| 2025-06-03 | $7.93 | $7.93 | 53,550 | — | — |
| 2025-06-02 | $7.85 | $7.85 | 20,410 | — | — |
| 2025-05-30 | $7.58 | $7.58 | 44,590 | — | — |
| 2025-05-29 | $7.92 | $7.92 | 67,500 | — | — |
| 2025-05-28 | $8.21 | $8.21 | 35,060 | — | — |
| 2025-05-27 | $8.66 | $8.66 | 48,760 | — | — |
| 2025-05-23 | $8.49 | $8.49 | 50,440 | — | — |
| 2025-05-22 | $8.86 | $8.86 | 48,080 | — | — |
| 2025-05-21 | $8.86 | $8.86 | 104,530 | — | — |
| 2025-05-20 | $9.12 | $9.12 | 149,570 | — | — |
| 2025-05-19 | $8.50 | $8.50 | 19,540 | — | — |
| 2025-05-16 | $8.38 | $8.38 | 62,930 | — | — |
| 2025-05-15 | $7.81 | $7.81 | 63,080 | — | — |
| 2025-05-14 | $8.10 | $8.10 | 62,300 | — | — |
| 2025-05-13 | $8.10 | $8.10 | 135,980 | — | — |
| 2025-05-12 | $6.77 | $6.77 | 58,010 | — | — |
| 2025-05-09 | $6.44 | $6.44 | 40,010 | — | — |
| 2025-05-08 | $6.57 | $6.57 | 39,130 | — | — |
| 2025-05-07 | $6.11 | $6.11 | 33,150 | — | — |
| 2025-05-06 | $6.07 | $6.07 | 23,060 | — | — |
| 2025-05-05 | $6.00 | $6.00 | 25,440 | — | — |
| 2025-05-02 | $6.04 | $6.04 | 57,950 | — | — |
| 2025-05-01 | $5.69 | $5.69 | 28,000 | — | — |
| 2025-04-30 | $5.54 | $5.54 | 26,340 | — | — |
| 2025-04-29 | $5.70 | $5.70 | 30,220 | — | — |
| 2025-04-28 | $5.42 | $5.42 | 22,780 | — | — |
| 2025-04-25 | $5.56 | $5.56 | 42,660 | — | — |
| 2025-04-24 | $5.35 | $5.35 | 141,520 | — | — |
| 2025-04-23 | $4.86 | $4.86 | 49,570 | — | — |
| 2025-04-22 | $4.93 | $4.93 | 41,980 | — | — |
| 2025-04-21 | $4.46 | $4.46 | 18,470 | — | — |
| 2025-04-17 | $4.66 | $4.66 | 10,960 | — | — |
| 2025-04-16 | $4.56 | $4.56 | 15,420 | — | — |
| 2025-04-15 | $4.80 | $4.80 | 15,840 | — | — |
| 2025-04-14 | $5.15 | $5.15 | 30,220 | — | — |
| 2025-04-11 | $4.59 | $4.59 | 18,690 | — | — |
| 2025-04-10 | $4.36 | $4.36 | 29,530 | — | — |
| 2025-04-09 | $4.30 | $4.30 | 37,770 | — | — |
| 2025-04-08 | $3.97 | $3.97 | 24,560 | — | — |
| 2025-04-07 | $4.26 | $4.26 | 49,550 | — | — |
| 2025-04-04 | $4.79 | $4.79 | 23,910 | — | — |
| 2025-04-03 | $5.05 | $5.05 | 23,260 | — | — |
| 2025-04-02 | $5.50 | $5.50 | 73,250 | — | — |
| 2025-04-01 | $4.30 | $4.30 | 34,960 | — | — |
| 2025-03-31 | $3.99 | $3.99 | 36,270 | — | — |
| 2025-03-28 | $4.19 | $4.19 | 33,410 | — | — |
| 2025-03-27 | $4.60 | $4.60 | 11,280 | — | — |
| 2025-03-26 | $4.53 | $4.53 | 47,510 | — | — |
| 2025-03-25 | $4.70 | $4.70 | 17,900 | — | — |
| 2025-03-24 | $4.75 | $4.75 | 29,200 | — | — |
| 2025-03-21 | $4.80 | $4.80 | 13,630 | — | — |
| 2025-03-20 | $4.53 | $4.53 | 11,980 | — | — |
| 2025-03-19 | $4.69 | $4.69 | 28,640 | — | — |
| 2025-03-18 | $4.74 | $4.74 | 18,140 | — | — |
| 2025-03-17 | $4.94 | $4.94 | 18,410 | — | — |
| 2025-03-14 | $4.93 | $4.93 | 45,520 | — | — |
| 2025-03-13 | $5.22 | $5.22 | 32,390 | — | — |
| 2025-03-12 | $5.43 | $5.43 | 11,400 | — | — |
| 2025-03-11 | $5.53 | $5.53 | 14,520 | — | — |
| 2025-03-10 | $5.46 | $5.46 | 32,230 | — | — |
| 2025-03-07 | $5.99 | $5.99 | 20,030 | — | — |
| 2025-03-06 | $5.74 | $5.74 | 15,810 | — | — |
| 2025-03-05 | $5.90 | $5.90 | 22,030 | — | — |
| 2025-03-04 | $5.90 | $5.90 | 27,180 | — | — |
| 2025-03-03 | $5.93 | $5.93 | 89,780 | — | — |
| 2025-02-28 | $6.30 | $6.30 | 21,570 | — | — |
| 2025-02-27 | $6.12 | $6.12 | 38,030 | — | — |
| 2025-02-26 | $6.46 | $6.46 | 13,580 | — | — |
| 2025-02-25 | $6.42 | $6.42 | 33,350 | — | — |
| 2025-02-24 | $6.66 | $6.66 | 39,400 | — | — |
| 2025-02-21 | $6.66 | $6.66 | 51,460 | — | — |
| 2025-02-20 | $7.14 | $7.14 | 20,240 | — | — |
| 2025-02-19 | $7.42 | $7.42 | 15,060 | — | — |
| 2025-02-18 | $7.38 | $7.38 | 23,730 | — | — |
| 2025-02-14 | $7.41 | $7.41 | 32,030 | — | — |
| 2025-02-13 | $7.82 | $7.82 | 43,660 | — | — |
| 2025-02-12 | $7.14 | $7.14 | 47,130 | — | — |
| 2025-02-11 | $7.17 | $7.17 | 35,840 | — | — |
| 2025-02-10 | $7.51 | $7.51 | 33,550 | — | — |
| 2025-02-07 | $7.66 | $7.66 | 41,560 | — | — |
| 2025-02-06 | $7.85 | $7.85 | 34,820 | — | — |
| 2025-02-05 | $7.69 | $7.69 | 31,590 | — | — |
| 2025-02-04 | $8.23 | $8.23 | 29,130 | — | — |
| 2025-02-03 | $8.42 | $8.42 | 32,090 | — | — |
| 2025-01-31 | $8.73 | $8.73 | 26,260 | — | — |
| 2025-01-30 | $8.75 | $8.75 | 40,150 | — | — |
| 2025-01-29 | $8.66 | $8.66 | 35,250 | — | — |
| 2025-01-28 | $9.20 | $9.20 | 33,460 | — | — |
| 2025-01-27 | $8.90 | $8.90 | 65,340 | — | — |
| 2025-01-24 | $9.89 | $9.89 | 60,230 | — | — |
| 2025-01-23 | $9.79 | $9.79 | 51,550 | — | — |
| 2025-01-22 | $9.80 | $9.80 | 98,030 | — | — |
| 2025-01-21 | $10.20 | $10.20 | 62,990 | — | — |
| 2025-01-17 | $10.90 | $10.90 | 134,950 | — | — |
| 2025-01-16 | $10.20 | $10.20 | 31,590 | — | — |
| 2025-01-15 | $10.60 | $10.60 | 63,700 | — | — |
| 2025-01-14 | $10.00 | $10.00 | 51,020 | — | — |
| 2025-01-13 | $10.30 | $10.30 | 50,580 | — | — |
| 2025-01-10 | $10.90 | $10.90 | 72,320 | — | — |
| 2025-01-08 | $10.60 | $10.60 | 133,620 | — | — |
| 2025-01-07 | $11.10 | $11.10 | 193,240 | — | — |
| 2025-01-06 | $10.60 | $10.60 | 40,240 | — | — |
| 2025-01-03 | $10.90 | $10.90 | 54,810 | — | — |
| 2025-01-02 | $10.10 | $10.10 | 57,290 | — | — |