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
- 2004-03-03 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 | $10.50 | $10.50 | 0 | — | — |
| 2025-12-30 | $10.50 | $10.50 | 300 | — | — |
| 2025-12-29 | $10.06 | $10.06 | 400 | — | — |
| 2025-12-26 | $10.60 | $10.60 | 1,300 | — | — |
| 2025-12-24 | $10.93 | $10.93 | 7,600 | — | — |
| 2025-12-23 | $10.10 | $10.10 | 3,500 | — | — |
| 2025-12-22 | $9.70 | $9.70 | 3,700 | — | — |
| 2025-12-19 | $9.70 | $9.70 | 1,000 | — | — |
| 2025-12-18 | $9.40 | $9.40 | 1,600 | — | — |
| 2025-12-17 | $9.15 | $9.15 | 800 | — | — |
| 2025-12-16 | $9.15 | $9.15 | 1,100 | — | — |
| 2025-12-15 | $9.52 | $9.52 | 1,800 | — | — |
| 2025-12-12 | $10.00 | $10.00 | 1,700 | — | — |
| 2025-12-11 | $10.00 | $10.00 | 3,900 | — | — |
| 2025-12-10 | $13.00 | $13.00 | 12,100 | — | — |
| 2025-12-09 | $13.50 | $13.50 | 16,200 | — | — |
| 2025-12-08 | $9.50 | $9.50 | 1,900 | — | — |
| 2025-12-05 | $8.50 | $8.50 | 1,100 | — | — |
| 2025-12-04 | $9.56 | $9.56 | 900 | — | — |
| 2025-12-03 | $8.73 | $8.73 | 1,300 | — | — |
| 2025-12-02 | $8.65 | $8.65 | 900 | — | — |
| 2025-12-01 | $9.50 | $9.50 | 1,600 | — | — |
| 2025-11-28 | $8.92 | $8.92 | 0 | — | — |
| 2025-11-26 | $8.92 | $8.92 | 1,000 | — | — |
| 2025-11-25 | $8.77 | $8.77 | 1,100 | — | — |
| 2025-11-24 | $8.92 | $8.92 | 1,200 | — | — |
| 2025-11-21 | $8.98 | $8.98 | 1,400 | — | — |
| 2025-11-20 | $8.88 | $8.88 | 700 | — | — |
| 2025-11-19 | $9.52 | $9.52 | 8,100 | — | — |
| 2025-11-18 | $8.97 | $8.97 | 1,400 | — | — |
| 2025-11-17 | $9.70 | $9.70 | 700 | — | — |
| 2025-11-14 | $9.50 | $9.50 | 1,400 | — | — |
| 2025-11-13 | $9.79 | $9.79 | 1,100 | — | — |
| 2025-11-12 | $9.09 | $9.09 | 6,300 | — | — |
| 2025-11-11 | $8.34 | $8.34 | 0 | — | — |
| 2025-11-10 | $8.34 | $8.34 | 2,000 | — | — |
| 2025-11-07 | $8.29 | $8.29 | 200 | — | — |
| 2025-11-06 | $9.45 | $9.45 | 100 | — | — |
| 2025-11-05 | $9.00 | $9.00 | 900 | — | — |
| 2025-11-04 | $10.25 | $10.25 | 0 | — | — |
| 2025-11-03 | $10.25 | $10.25 | 100 | — | — |
| 2025-10-31 | $9.19 | $9.19 | 3,400 | — | — |
| 2025-10-30 | $9.40 | $9.40 | 200 | — | — |
| 2025-10-29 | $8.85 | $8.85 | 1,200 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 1,400 | — | — |
| 2025-10-27 | $9.25 | $9.25 | 1,600 | — | — |
| 2025-10-24 | $9.00 | $9.00 | 800 | — | — |
| 2025-10-23 | $9.20 | $9.20 | 1,200 | — | — |
| 2025-10-22 | $8.92 | $8.92 | 0 | — | — |
| 2025-10-21 | $8.92 | $8.92 | 500 | — | — |
| 2025-10-20 | $9.00 | $9.00 | 300 | — | — |
| 2025-10-17 | $8.85 | $8.85 | 300 | — | — |
| 2025-10-16 | $8.04 | $8.04 | 500 | — | — |
| 2025-10-15 | $8.90 | $8.90 | 300 | — | — |
| 2025-10-14 | $9.40 | $9.40 | 0 | — | — |
| 2025-10-13 | $9.40 | $9.40 | 5,400 | — | — |
| 2025-10-10 | $7.45 | $7.45 | 300 | — | — |
| 2025-10-09 | $7.40 | $7.40 | 400 | — | — |
| 2025-10-08 | $7.17 | $7.17 | 500 | — | — |
| 2025-10-07 | $7.25 | $7.25 | 2,400 | — | — |
| 2025-10-06 | $6.89 | $6.89 | 1,400 | — | — |
| 2025-10-03 | $6.48 | $6.48 | 700 | — | — |
| 2025-10-02 | $6.48 | $6.48 | 1,000 | — | — |
| 2025-10-01 | $6.25 | $6.25 | 100 | — | — |
| 2025-09-30 | $5.39 | $5.39 | 400 | — | — |
| 2025-09-29 | $4.02 | $4.02 | 600 | — | — |
| 2025-09-26 | $6.50 | $6.50 | 300 | — | — |
| 2025-09-25 | $6.46 | $6.46 | 0 | — | — |
| 2025-09-24 | $6.46 | $6.46 | 200 | — | — |
| 2025-09-23 | $6.50 | $6.50 | 2,100 | — | — |
| 2025-09-22 | $6.11 | $6.11 | 200 | — | — |
| 2025-09-19 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-18 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-17 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-16 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-15 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 0 | — | — |
| 2025-09-11 | $7.00 | $7.00 | 800 | — | — |
| 2025-09-10 | $6.20 | $6.20 | 1,200 | — | — |
| 2025-09-09 | $6.00 | $6.00 | 300 | — | — |
| 2025-09-08 | $5.58 | $5.58 | 300 | — | — |
| 2025-09-05 | $5.90 | $5.90 | 400 | — | — |
| 2025-09-04 | $6.00 | $6.00 | 0 | — | — |
| 2025-09-03 | $6.00 | $6.00 | 0 | — | — |
| 2025-09-02 | $6.00 | $6.00 | 1,000 | — | — |
| 2025-08-29 | $6.29 | $6.29 | 0 | — | — |
| 2025-08-28 | $6.29 | $6.29 | 100 | — | — |
| 2025-08-27 | $6.25 | $6.25 | 200 | — | — |
| 2025-08-26 | $4.50 | $4.50 | 800 | — | — |
| 2025-08-25 | $5.00 | $5.00 | 4,600 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 0 | — | — |
| 2025-08-21 | $6.00 | $6.00 | 0 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 500 | — | — |
| 2025-08-19 | $7.25 | $7.25 | 500 | — | — |
| 2025-08-18 | $7.25 | $7.25 | 900 | — | — |
| 2025-08-15 | $6.50 | $6.50 | 0 | — | — |
| 2025-08-14 | $6.50 | $6.50 | 400 | — | — |
| 2025-08-13 | $6.02 | $6.02 | 0 | — | — |
| 2025-08-12 | $6.02 | $6.02 | 0 | — | — |
| 2025-08-11 | $6.02 | $6.02 | 200 | — | — |
| 2025-08-08 | $6.29 | $6.29 | 0 | — | — |
| 2025-08-07 | $6.29 | $6.29 | 0 | — | — |
| 2025-08-06 | $6.29 | $6.29 | 300 | — | — |
| 2025-08-05 | $6.19 | $6.19 | 100 | — | — |
| 2025-08-04 | $5.59 | $5.59 | 0 | — | — |
| 2025-08-01 | $5.59 | $5.59 | 0 | — | — |
| 2025-07-31 | $5.59 | $5.59 | 400 | — | — |
| 2025-07-30 | $6.20 | $6.20 | 200 | — | — |
| 2025-07-29 | $6.19 | $6.19 | 600 | — | — |
| 2025-07-28 | $6.40 | $6.40 | 200 | — | — |
| 2025-07-25 | $4.73 | $4.73 | 0 | — | — |
| 2025-07-24 | $4.73 | $4.73 | 200 | — | — |
| 2025-07-23 | $6.49 | $6.49 | 0 | — | — |
| 2025-07-22 | $6.49 | $6.49 | 2,100 | — | — |
| 2025-07-21 | $5.00 | $5.00 | 800 | — | — |
| 2025-07-18 | $6.81 | $6.81 | 0 | — | — |
| 2025-07-17 | $6.81 | $6.81 | 0 | — | — |
| 2025-07-16 | $6.81 | $6.81 | 300 | — | — |
| 2025-07-15 | $6.92 | $6.92 | 0 | — | — |
| 2025-07-14 | $6.92 | $6.92 | 0 | — | — |
| 2025-07-11 | $6.92 | $6.92 | 0 | — | — |
| 2025-07-10 | $6.92 | $6.92 | 0 | — | — |
| 2025-07-09 | $6.92 | $6.92 | 1,600 | — | — |
| 2025-07-08 | $6.01 | $6.01 | 1,300 | — | — |
| 2025-07-07 | $7.25 | $7.25 | 0 | — | — |
| 2025-07-03 | $7.25 | $7.25 | 0 | — | — |
| 2025-07-02 | $7.25 | $7.25 | 400 | — | — |
| 2025-07-01 | $7.00 | $7.00 | 0 | — | — |
| 2025-06-30 | $7.00 | $7.00 | 500 | — | — |
| 2025-06-27 | $6.95 | $6.95 | 300 | — | — |
| 2025-06-26 | $6.75 | $6.75 | 200 | — | — |
| 2025-06-25 | $7.25 | $7.25 | 0 | — | — |
| 2025-06-24 | $7.25 | $7.25 | 300 | — | — |
| 2025-06-23 | $5.04 | $5.04 | 700 | — | — |
| 2025-06-20 | $7.31 | $7.31 | 0 | — | — |
| 2025-06-18 | $7.31 | $7.31 | 0 | — | — |
| 2025-06-17 | $7.31 | $7.31 | 200 | — | — |
| 2025-06-16 | $5.04 | $5.04 | 500 | — | — |
| 2025-06-13 | $6.66 | $6.66 | 200 | — | — |
| 2025-06-12 | $6.00 | $6.00 | 0 | — | — |
| 2025-06-11 | $6.00 | $6.00 | 0 | — | — |
| 2025-06-10 | $6.00 | $6.00 | 0 | — | — |
| 2025-06-09 | $6.00 | $6.00 | 300 | — | — |
| 2025-06-06 | $6.20 | $6.20 | 300 | — | — |
| 2025-06-05 | $7.75 | $7.75 | 0 | — | — |
| 2025-06-04 | $7.75 | $7.75 | 400 | — | — |
| 2025-06-03 | $7.99 | $7.99 | 0 | — | — |
| 2025-06-02 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-30 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-29 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-28 | $7.99 | $7.99 | 100 | — | — |
| 2025-05-27 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-23 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-22 | $7.99 | $7.99 | 0 | — | — |
| 2025-05-21 | $7.99 | $7.99 | 300 | — | — |
| 2025-05-20 | $7.99 | $7.99 | 500 | — | — |
| 2025-05-19 | $7.00 | $7.00 | 600 | — | — |
| 2025-05-16 | $6.24 | $6.24 | 0 | — | — |
| 2025-05-15 | $6.24 | $6.24 | 300 | — | — |
| 2025-05-14 | $5.10 | $5.10 | 300 | — | — |
| 2025-05-13 | $6.26 | $6.26 | 200 | — | — |
| 2025-05-12 | $5.25 | $5.25 | 400 | — | — |
| 2025-05-09 | $6.06 | $6.06 | 0 | — | — |
| 2025-05-08 | $6.06 | $6.06 | 200 | — | — |
| 2025-05-07 | $5.25 | $5.25 | 700 | — | — |
| 2025-05-06 | $6.50 | $6.50 | 0 | — | — |
| 2025-05-05 | $6.50 | $6.50 | 0 | — | — |
| 2025-05-02 | $6.50 | $6.50 | 0 | — | — |
| 2025-05-01 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-30 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-29 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-28 | $6.50 | $6.50 | 500 | — | — |
| 2025-04-25 | $6.50 | $6.50 | 600 | — | — |
| 2025-04-24 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-23 | $6.50 | $6.50 | 200 | — | — |
| 2025-04-22 | $6.25 | $6.25 | 300 | — | — |
| 2025-04-21 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-17 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-16 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-15 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-14 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-11 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-10 | $6.50 | $6.50 | 0 | — | — |
| 2025-04-09 | $6.50 | $6.50 | 300 | — | — |
| 2025-04-08 | $6.25 | $6.25 | 200 | — | — |
| 2025-04-07 | $5.50 | $5.50 | 0 | — | — |
| 2025-04-04 | $5.50 | $5.50 | 400 | — | — |
| 2025-04-03 | $9.98 | $9.98 | 300 | — | — |
| 2025-04-02 | $10.00 | $10.00 | 0 | — | — |
| 2025-04-01 | $10.00 | $10.00 | 0 | — | — |
| 2025-03-31 | $10.00 | $10.00 | 200 | — | — |
| 2025-03-28 | $11.27 | $11.27 | 0 | — | — |
| 2025-03-27 | $11.27 | $11.27 | 0 | — | — |
| 2025-03-26 | $11.27 | $11.27 | 0 | — | — |
| 2025-03-25 | $11.27 | $11.27 | 1,300 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 0 | — | — |
| 2025-03-21 | $9.00 | $9.00 | 1,500 | — | — |
| 2025-03-20 | $5.87 | $5.87 | 600 | — | — |
| 2025-03-19 | $5.00 | $5.00 | 0 | — | — |
| 2025-03-18 | $5.00 | $5.00 | 200 | — | — |
| 2025-03-17 | $4.82 | $4.82 | 1,500 | — | — |
| 2025-03-14 | $4.32 | $4.32 | 300 | — | — |
| 2025-03-13 | $4.81 | $4.81 | 500 | — | — |
| 2025-03-12 | $4.81 | $4.81 | 0 | — | — |
| 2025-03-11 | $4.81 | $4.81 | 300 | — | — |
| 2025-03-10 | $4.32 | $4.32 | 200 | — | — |
| 2025-03-07 | $4.47 | $4.47 | 0 | — | — |
| 2025-03-06 | $4.47 | $4.47 | 200 | — | — |
| 2025-03-05 | $4.50 | $4.50 | 400 | — | — |
| 2025-03-04 | $4.60 | $4.60 | 200 | — | — |
| 2025-03-03 | $4.60 | $4.60 | 700 | — | — |
| 2025-02-28 | $4.82 | $4.82 | 700 | — | — |
| 2025-02-27 | $4.50 | $4.50 | 1,100 | — | — |
| 2025-02-26 | $4.99 | $4.99 | 700 | — | — |
| 2025-02-25 | $4.00 | $4.00 | 2,400 | — | — |
| 2025-02-24 | $3.40 | $3.40 | 3,700 | — | — |
| 2025-02-21 | $6.30 | $6.30 | 0 | — | — |
| 2025-02-20 | $6.30 | $6.30 | 0 | — | — |
| 2025-02-19 | $6.30 | $6.30 | 100 | — | — |
| 2025-02-18 | $6.30 | $6.30 | 0 | — | — |
| 2025-02-14 | $6.30 | $6.30 | 200 | — | — |
| 2025-02-13 | $6.30 | $6.30 | 200 | — | — |
| 2025-02-12 | $5.61 | $5.61 | 2,100 | — | — |
| 2025-02-11 | $4.00 | $4.00 | 800 | — | — |
| 2025-02-10 | $5.00 | $5.00 | 100 | — | — |
| 2025-02-07 | $0.07 | $0.07 | 0 | — | — |
| 2025-02-06 | $0.07 | $0.07 | 0 | — | — |
| 2025-02-05 | $0.07 | $0.07 | 0 | — | — |
| 2025-02-04 | $0.07 | $0.07 | 0 | — | — |
| 2025-02-03 | $0.07 | $0.07 | 0 | — | — |
| 2025-01-31 | $9.80 | $9.80 | 711 | — | — |
| 2025-01-30 | $9.80 | $9.80 | 1 | — | — |
| 2025-01-29 | $9.80 | $9.80 | 54 | — | — |
| 2025-01-28 | $9.80 | $9.80 | 1 | — | — |
| 2025-01-27 | $8.40 | $8.40 | 22 | — | — |
| 2025-01-24 | $8.40 | $8.40 | 0 | — | — |
| 2025-01-23 | $8.40 | $8.40 | 0 | — | — |
| 2025-01-22 | $8.40 | $8.40 | 231 | — | — |
| 2025-01-21 | $9.80 | $9.80 | 76 | — | — |
| 2025-01-17 | $9.80 | $9.80 | 23 | — | — |
| 2025-01-16 | $9.80 | $9.80 | 1,059 | — | — |
| 2025-01-15 | $9.80 | $9.80 | 48 | — | — |
| 2025-01-14 | $8.40 | $8.40 | 51 | — | — |
| 2025-01-13 | $9.80 | $9.80 | 0 | — | — |
| 2025-01-10 | $9.80 | $9.80 | 323 | — | — |
| 2025-01-08 | $9.80 | $9.80 | 721 | — | — |
| 2025-01-07 | $9.80 | $9.80 | 30 | — | — |
| 2025-01-06 | $9.80 | $9.80 | 214 | — | — |
| 2025-01-03 | $8.40 | $8.40 | 32 | — | — |
| 2025-01-02 | $9.80 | $9.80 | 52 | — | — |