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
- 2023-03-29 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $7.24 | $7.36 | 0 |
| 2025-12-30 | $7.24 | $7.36 | 0 |
| 2025-12-29 | $7.24 | $7.36 | 0 |
| 2025-12-26 | $7.24 | $7.36 | 0 |
| 2025-12-24 | $7.24 | $7.36 | 120 |
| 2025-12-23 | $7.40 | $7.52 | 10,000 |
| 2025-12-22 | $6.76 | $6.87 | 0 |
| 2025-12-19 | $6.76 | $6.87 | 0 |
| 2025-12-18 | $6.76 | $6.87 | 600 |
| 2025-12-17 | $6.84 | $6.95 | 0 |
| 2025-12-16 | $6.84 | $6.95 | 0 |
| 2025-12-15 | $6.84 | $6.95 | 0 |
| 2025-12-12 | $6.84 | $6.95 | 0 |
| 2025-12-11 | $6.84 | $6.95 | 0 |
| 2025-12-10 | $6.84 | $6.95 | 349 |
| 2025-12-09 | $6.75 | $6.86 | 0 |
| 2025-12-08 | $6.75 | $6.86 | 100 |
| 2025-12-05 | $6.75 | $6.86 | 1,500 |
| 2025-12-04 | $7.02 | $7.14 | 0 |
| 2025-12-03 | $7.02 | $7.14 | 419 |
| 2025-12-02 | $6.75 | $6.86 | 204 |
| 2025-12-01 | $6.36 | $6.47 | 20,000 |
| 2025-11-28 | $6.84 | $6.95 | 1,420 |
| 2025-11-26 | $6.25 | $6.35 | 0 |
| 2025-11-25 | $6.25 | $6.35 | 0 |
| 2025-11-24 | $6.25 | $6.35 | 153 |
| 2025-11-21 | $6.59 | $6.70 | 1,296 |
| 2025-11-20 | $6.65 | $6.76 | 380 |
| 2025-11-19 | $6.25 | $6.35 | 0 |
| 2025-11-18 | $6.25 | $6.35 | 1,017 |
| 2025-11-17 | $5.97 | $6.07 | 16,333 |
| 2025-11-14 | $6.34 | $6.44 | 96,000 |
| 2025-11-13 | $6.76 | $6.87 | 0 |
| 2025-11-12 | $6.76 | $6.87 | 0 |
| 2025-11-11 | $6.76 | $6.87 | 0 |
| 2025-11-10 | $6.76 | $6.87 | 0 |
| 2025-11-07 | $6.76 | $6.87 | 0 |
| 2025-11-06 | $6.76 | $6.87 | 8,600 |
| 2025-11-05 | $7.25 | $7.37 | 0 |
| 2025-11-04 | $7.25 | $7.37 | 0 |
| 2025-11-03 | $7.25 | $7.37 | 0 |
| 2025-10-31 | $7.25 | $7.37 | 0 |
| 2025-10-30 | $7.25 | $7.37 | 2,565 |
| 2025-10-29 | $7.40 | $7.52 | 0 |
| 2025-10-28 | $7.40 | $7.52 | 0 |
| 2025-10-27 | $7.40 | $7.52 | 0 |
| 2025-10-24 | $7.40 | $7.52 | 200 |
| 2025-10-23 | $7.17 | $7.29 | 0 |
| 2025-10-22 | $7.17 | $7.29 | 358 |
| 2025-10-21 | $7.43 | $7.55 | 0 |
| 2025-10-20 | $7.43 | $7.55 | 0 |
| 2025-10-17 | $7.43 | $7.55 | 0 |
| 2025-10-16 | $7.43 | $7.55 | 0 |
| 2025-10-15 | $7.43 | $7.55 | 0 |
| 2025-10-14 | $7.43 | $7.55 | 699 |
| 2025-10-13 | $8.25 | $8.39 | 0 |
| 2025-10-10 | $8.25 | $8.39 | 0 |
| 2025-10-09 | $8.25 | $8.39 | 0 |
| 2025-10-08 | $8.25 | $8.39 | 0 |
| 2025-10-07 | $8.25 | $8.39 | 0 |
| 2025-10-06 | $8.25 | $8.39 | 0 |
| 2025-10-03 | $8.25 | $8.39 | 0 |
| 2025-10-02 | $8.25 | $8.39 | 0 |
| 2025-10-01 | $8.25 | $8.39 | 0 |
| 2025-09-30 | $8.25 | $8.39 | 0 |
| 2025-09-29 | $8.25 | $8.39 | 0 |
| 2025-09-26 | $8.25 | $8.39 | 0 |
| 2025-09-25 | $8.25 | $8.39 | 0 |
| 2025-09-24 | $8.25 | $8.39 | 0 |
| 2025-09-23 | $8.25 | $8.39 | 0 |
| 2025-09-22 | $8.25 | $8.39 | 0 |
| 2025-09-19 | $8.25 | $8.39 | 0 |
| 2025-09-18 | $8.25 | $8.39 | 37,115 |
| 2025-09-17 | $7.82 | $7.95 | 0 |
| 2025-09-16 | $7.82 | $7.95 | 0 |
| 2025-09-15 | $7.82 | $7.95 | 2,000 |
| 2025-09-12 | $7.81 | $7.94 | 925 |
| 2025-09-11 | $7.99 | $8.12 | 0 |
| 2025-09-10 | $7.99 | $8.12 | 0 |
| 2025-09-09 | $7.99 | $8.12 | 0 |
| 2025-09-08 | $7.99 | $8.12 | 0 |
| 2025-09-05 | $7.99 | $8.12 | 0 |
| 2025-09-04 | $7.99 | $8.12 | 0 |
| 2025-09-03 | $7.99 | $8.12 | 0 |
| 2025-09-02 | $7.99 | $8.12 | 0 |
| 2025-08-29 | $7.99 | $8.12 | 0 |
| 2025-08-28 | $7.99 | $8.12 | 20,001 |
| 2025-08-27 | $8.20 | $8.34 | 0 |
| 2025-08-26 | $8.20 | $8.34 | 0 |
| 2025-08-25 | $8.20 | $8.34 | 0 |
| 2025-08-22 | $8.20 | $8.34 | 0 |
| 2025-08-21 | $8.20 | $8.34 | 0 |
| 2025-08-20 | $8.20 | $8.34 | 0 |
| 2025-08-19 | $8.20 | $8.34 | 0 |
| 2025-08-18 | $8.20 | $8.34 | 0 |
| 2025-08-15 | $8.20 | $8.34 | 0 |
| 2025-08-14 | $8.20 | $8.34 | 0 |
| 2025-08-13 | $8.20 | $8.34 | 0 |
| 2025-08-12 | $8.20 | $8.34 | 1,500 |
| 2025-08-11 | $7.28 | $7.40 | 0 |
| 2025-08-08 | $7.28 | $7.40 | 0 |
| 2025-08-07 | $7.28 | $7.40 | 0 |
| 2025-08-06 | $7.28 | $7.40 | 0 |
| 2025-08-05 | $7.28 | $7.40 | 0 |
| 2025-08-04 | $7.28 | $7.40 | 0 |
| 2025-08-01 | $7.28 | $7.40 | 0 |
| 2025-07-31 | $7.28 | $7.40 | 0 |
| 2025-07-30 | $7.28 | $7.40 | 0 |
| 2025-07-29 | $7.28 | $7.40 | 0 |
| 2025-07-28 | $7.28 | $7.40 | 0 |
| 2025-07-25 | $7.28 | $7.40 | 0 |
| 2025-07-24 | $7.28 | $7.40 | 0 |
| 2025-07-23 | $7.28 | $7.40 | 0 |
| 2025-07-22 | $7.28 | $7.40 | 0 |
| 2025-07-21 | $7.28 | $7.40 | 0 |
| 2025-07-18 | $7.28 | $7.40 | 0 |
| 2025-07-17 | $7.28 | $7.40 | 0 |
| 2025-07-16 | $7.28 | $7.40 | 0 |
| 2025-07-15 | $7.28 | $7.40 | 0 |
| 2025-07-14 | $7.28 | $7.40 | 152 |
| 2025-07-11 | $6.91 | $7.02 | 0 |
| 2025-07-10 | $6.91 | $7.02 | 0 |
| 2025-07-09 | $6.91 | $7.02 | 0 |
| 2025-07-08 | $6.91 | $7.02 | 0 |
| 2025-07-07 | $6.91 | $7.02 | 0 |
| 2025-07-03 | $6.91 | $7.02 | 0 |
| 2025-07-02 | $6.91 | $7.02 | 0 |
| 2025-07-01 | $6.91 | $7.02 | 0 |
| 2025-06-30 | $6.91 | $7.02 | 0 |
| 2025-06-27 | $6.91 | $7.02 | 0 |
| 2025-06-26 | $6.91 | $7.02 | 0 |
| 2025-06-25 | $6.91 | $7.02 | 0 |
| 2025-06-24 | $6.91 | $7.02 | 125 |
| 2025-06-23 | $6.10 | $6.20 | 0 |
| 2025-06-20 | $6.10 | $6.20 | 0 |
| 2025-06-18 | $6.10 | $6.20 | 0 |
| 2025-06-17 | $6.10 | $6.20 | 0 |
| 2025-06-16 | $6.10 | $6.20 | 0 |
| 2025-06-13 | $6.10 | $6.20 | 0 |
| 2025-06-12 | $6.10 | $6.20 | 0 |
| 2025-06-11 | $6.10 | $6.20 | 0 |
| 2025-06-10 | $6.10 | $6.20 | 0 |
| 2025-06-09 | $6.10 | $6.20 | 0 |
| 2025-06-06 | $6.10 | $6.20 | 0 |
| 2025-06-05 | $6.10 | $6.20 | 0 |
| 2025-06-04 | $6.10 | $6.20 | 0 |
| 2025-06-03 | $6.10 | $6.20 | 0 |
| 2025-06-02 | $6.10 | $6.20 | 0 |
| 2025-05-30 | $6.10 | $6.20 | 0 |
| 2025-05-29 | $6.10 | $6.20 | 0 |
| 2025-05-28 | $6.10 | $6.20 | 0 |
| 2025-05-27 | $6.10 | $6.20 | 403 |
| 2025-05-23 | $6.73 | $6.84 | 0 |
| 2025-05-22 | $6.73 | $6.84 | 0 |
| 2025-05-21 | $6.73 | $6.84 | 0 |
| 2025-05-20 | $6.73 | $6.84 | 0 |
| 2025-05-19 | $6.73 | $6.84 | 400 |
| 2025-05-16 | $6.40 | $6.51 | 0 |
| 2025-05-15 | $6.40 | $6.51 | 0 |
| 2025-05-14 | $6.40 | $6.51 | 0 |
| 2025-05-13 | $6.40 | $6.51 | 201 |
| 2025-05-12 | $6.31 | $6.41 | 0 |
| 2025-05-09 | $6.31 | $6.36 | 0 |
| 2025-05-08 | $6.31 | $6.36 | 0 |
| 2025-05-07 | $6.31 | $6.36 | 0 |
| 2025-05-06 | $6.31 | $6.36 | 0 |
| 2025-05-05 | $6.31 | $6.31 | 0 |
| 2025-05-02 | $6.31 | $6.31 | 0 |
| 2025-05-01 | $6.31 | $6.31 | 0 |
| 2025-04-30 | $6.31 | $6.31 | 0 |
| 2025-04-29 | $6.31 | $6.31 | 3,202 |
| 2025-04-28 | $7.00 | $7.00 | 717 |
| 2025-04-25 | $6.37 | $6.37 | 0 |
| 2025-04-24 | $6.37 | $6.37 | 727 |
| 2025-04-23 | $5.50 | $5.50 | 0 |
| 2025-04-22 | $5.50 | $5.50 | 0 |
| 2025-04-21 | $5.50 | $5.50 | 0 |
| 2025-04-17 | $5.50 | $5.50 | 0 |
| 2025-04-16 | $5.50 | $5.50 | 0 |
| 2025-04-15 | $5.50 | $5.50 | 0 |
| 2025-04-14 | $5.50 | $5.50 | 0 |
| 2025-04-11 | $5.50 | $5.50 | 0 |
| 2025-04-10 | $5.50 | $5.50 | 100 |
| 2025-04-09 | $6.56 | $6.56 | 0 |
| 2025-04-08 | $6.56 | $6.56 | 0 |
| 2025-04-07 | $6.56 | $6.56 | 0 |
| 2025-04-04 | $6.56 | $6.56 | 0 |
| 2025-04-03 | $6.56 | $6.56 | 0 |
| 2025-04-02 | $6.56 | $6.56 | 0 |
| 2025-04-01 | $6.56 | $6.56 | 0 |
| 2025-03-31 | $6.56 | $6.56 | 0 |
| 2025-03-28 | $6.56 | $6.56 | 0 |
| 2025-03-27 | $6.56 | $6.56 | 0 |
| 2025-03-26 | $6.56 | $6.56 | 0 |
| 2025-03-25 | $6.56 | $6.56 | 20,100 |
| 2025-03-24 | $6.55 | $6.55 | 0 |
| 2025-03-21 | $6.55 | $6.55 | 0 |
| 2025-03-20 | $6.55 | $6.55 | 0 |
| 2025-03-19 | $6.55 | $6.55 | 616 |
| 2025-03-18 | $6.13 | $6.13 | 0 |
| 2025-03-17 | $6.13 | $6.13 | 1,500 |
| 2025-03-14 | $6.49 | $6.49 | 0 |
| 2025-03-13 | $6.49 | $6.49 | 0 |
| 2025-03-12 | $6.49 | $6.49 | 0 |
| 2025-03-11 | $6.49 | $6.49 | 0 |
| 2025-03-10 | $6.49 | $6.49 | 0 |
| 2025-03-07 | $6.49 | $6.49 | 244 |
| 2025-03-06 | $6.50 | $6.50 | 660 |
| 2025-03-05 | $6.15 | $6.15 | 911 |
| 2025-03-04 | $6.21 | $6.21 | 0 |
| 2025-03-03 | $6.21 | $6.21 | 1,947 |
| 2025-02-28 | $6.41 | $6.40 | 16,507 |
| 2025-02-27 | $6.01 | $6.01 | 100 |
| 2025-02-26 | $6.65 | $6.65 | 0 |
| 2025-02-25 | $6.65 | $6.65 | 490 |
| 2025-02-24 | $6.67 | $6.67 | 0 |
| 2025-02-21 | $6.67 | $6.67 | 375 |
| 2025-02-20 | $6.41 | $6.41 | 5,779 |
| 2025-02-19 | $6.28 | $6.28 | 782 |
| 2025-02-18 | $6.52 | $6.52 | 6,088 |
| 2025-02-14 | $6.31 | $6.30 | 0 |
| 2025-02-13 | $6.31 | $6.30 | 518 |
| 2025-02-12 | $6.26 | $6.26 | 1,263 |
| 2025-02-11 | $6.27 | $6.27 | 4,062 |
| 2025-02-10 | $6.29 | $6.28 | 1,699 |
| 2025-02-07 | $6.26 | $6.26 | 1,056 |
| 2025-02-06 | $6.21 | $6.21 | 1,611 |
| 2025-02-05 | $6.45 | $6.45 | 1,172 |
| 2025-02-04 | $6.30 | $6.30 | 889 |
| 2025-02-03 | $6.25 | $6.25 | 10,949 |
| 2025-01-31 | $6.10 | $6.10 | 522 |
| 2025-01-30 | $6.44 | $6.44 | 0 |
| 2025-01-29 | $6.44 | $6.44 | 1,613 |
| 2025-01-28 | $6.39 | $6.39 | 1,567 |
| 2025-01-27 | $6.52 | $6.52 | 128 |
| 2025-01-24 | $6.71 | $6.71 | 261 |
| 2025-01-23 | $6.60 | $6.60 | 1,538 |
| 2025-01-22 | $6.66 | $6.66 | 0 |
| 2025-01-21 | $6.66 | $6.66 | 255 |
| 2025-01-17 | $6.25 | $6.25 | 0 |
| 2025-01-16 | $6.25 | $6.25 | 2,913 |
| 2025-01-15 | $6.34 | $6.34 | 2,114 |
| 2025-01-14 | $6.23 | $6.23 | 160 |
| 2025-01-13 | $6.17 | $6.17 | 5,654 |
| 2025-01-10 | $6.20 | $6.20 | 107 |
| 2025-01-08 | $6.27 | $6.27 | 168 |
| 2025-01-07 | $6.53 | $6.53 | 596 |
| 2025-01-06 | $6.40 | $6.40 | 2,847 |
| 2025-01-03 | $6.28 | $6.28 | 10,401 |
| 2025-01-02 | $6.39 | $6.39 | 634 |