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
- 2021-02-05 to 2026-09-01
- 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 | $5.47 | $5.47 | 25,500 | — | — |
| 2025-12-30 | $5.30 | $5.30 | 15,000 | — | — |
| 2025-12-29 | $5.38 | $5.38 | 22,700 | — | — |
| 2025-12-26 | $5.33 | $5.33 | 42,000 | — | — |
| 2025-12-24 | $5.20 | $5.20 | 4,600 | — | — |
| 2025-12-23 | $5.24 | $5.24 | 28,700 | — | — |
| 2025-12-22 | $5.60 | $5.60 | 96,000 | — | — |
| 2025-12-19 | $5.16 | $5.16 | 22,400 | — | — |
| 2025-12-18 | $5.16 | $5.16 | 37,200 | — | — |
| 2025-12-17 | $5.45 | $5.45 | 29,500 | — | — |
| 2025-12-16 | $5.45 | $5.45 | 34,100 | — | — |
| 2025-12-15 | $5.39 | $5.39 | 18,000 | — | — |
| 2025-12-12 | $5.44 | $5.44 | 74,300 | — | — |
| 2025-12-11 | $5.86 | $5.86 | 8,500 | — | — |
| 2025-12-10 | $5.80 | $5.80 | 33,200 | — | — |
| 2025-12-09 | $5.87 | $5.87 | 65,700 | — | — |
| 2025-12-08 | $5.37 | $5.37 | 602,100 | — | — |
| 2025-12-05 | $5.42 | $5.42 | 5,900 | — | — |
| 2025-12-04 | $5.31 | $5.31 | 27,000 | — | — |
| 2025-12-03 | $5.27 | $5.27 | 38,600 | — | — |
| 2025-12-02 | $5.00 | $5.00 | 17,700 | — | — |
| 2025-12-01 | $4.96 | $4.96 | 21,800 | — | — |
| 2025-11-28 | $5.07 | $5.07 | 2,900 | — | — |
| 2025-11-26 | $4.95 | $4.95 | 14,900 | — | — |
| 2025-11-25 | $5.06 | $5.06 | 9,900 | — | — |
| 2025-11-24 | $4.99 | $4.99 | 35,200 | — | — |
| 2025-11-21 | $4.74 | $4.74 | 10,200 | — | — |
| 2025-11-20 | $4.80 | $4.80 | 24,400 | — | — |
| 2025-11-19 | $4.68 | $4.68 | 24,900 | — | — |
| 2025-11-18 | $4.62 | $4.62 | 34,100 | — | — |
| 2025-11-17 | $4.51 | $4.51 | 44,000 | — | — |
| 2025-11-14 | $4.57 | $4.57 | 135,900 | — | — |
| 2025-11-13 | $4.70 | $4.70 | 60,300 | — | — |
| 2025-11-12 | $4.69 | $4.69 | 43,400 | — | — |
| 2025-11-11 | $4.81 | $4.81 | 36,600 | — | — |
| 2025-11-10 | $4.92 | $4.92 | 33,700 | — | — |
| 2025-11-07 | $4.55 | $4.55 | 43,800 | — | — |
| 2025-11-06 | $4.78 | $4.78 | 19,500 | — | — |
| 2025-11-05 | $4.87 | $4.87 | 17,200 | — | — |
| 2025-11-04 | $5.04 | $5.04 | 45,100 | — | — |
| 2025-11-03 | $5.58 | $5.58 | 19,500 | — | — |
| 2025-10-31 | $5.76 | $5.76 | 11,500 | — | — |
| 2025-10-30 | $5.73 | $5.73 | 19,200 | — | — |
| 2025-10-29 | $5.86 | $5.86 | 48,900 | — | — |
| 2025-10-28 | $5.72 | $5.72 | 50,100 | — | — |
| 2025-10-27 | $6.24 | $6.24 | 42,100 | — | — |
| 2025-10-24 | $6.00 | $6.00 | 10,000 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 17,900 | — | — |
| 2025-10-22 | $5.61 | $5.61 | 6,100 | — | — |
| 2025-10-21 | $5.75 | $5.75 | 16,300 | — | — |
| 2025-10-20 | $5.86 | $5.86 | 20,600 | — | — |
| 2025-10-17 | $5.75 | $5.75 | 4,700 | — | — |
| 2025-10-16 | $5.86 | $5.86 | 16,000 | — | — |
| 2025-10-15 | $6.01 | $6.01 | 13,100 | — | — |
| 2025-10-14 | $5.84 | $5.84 | 21,600 | — | — |
| 2025-10-13 | $5.80 | $5.80 | 14,400 | — | — |
| 2025-10-10 | $5.80 | $5.80 | 22,500 | — | — |
| 2025-10-09 | $5.92 | $5.92 | 21,800 | — | — |
| 2025-10-08 | $6.40 | $6.40 | 50,600 | — | — |
| 2025-10-07 | $6.20 | $6.20 | 106,500 | — | — |
| 2025-10-06 | $5.26 | $5.26 | 39,800 | — | — |
| 2025-10-03 | $5.31 | $5.31 | 76,500 | — | — |
| 2025-10-02 | $4.96 | $4.96 | 153,800 | — | — |
| 2025-10-01 | $5.66 | $5.66 | 75,700 | — | — |
| 2025-09-30 | $5.32 | $5.32 | 22,300 | — | — |
| 2025-09-29 | $5.26 | $5.26 | 25,400 | — | — |
| 2025-09-26 | $5.42 | $5.42 | 44,400 | — | — |
| 2025-09-25 | $5.53 | $5.53 | 5,200 | — | — |
| 2025-09-24 | $5.77 | $5.77 | 54,200 | — | — |
| 2025-09-23 | $5.55 | $5.55 | 9,600 | — | — |
| 2025-09-22 | $5.34 | $5.34 | 17,900 | — | — |
| 2025-09-19 | $5.23 | $5.23 | 6,200 | — | — |
| 2025-09-18 | $5.29 | $5.29 | 9,100 | — | — |
| 2025-09-17 | $5.37 | $5.37 | 7,900 | — | — |
| 2025-09-16 | $5.14 | $5.14 | 12,600 | — | — |
| 2025-09-15 | $5.32 | $5.32 | 11,600 | — | — |
| 2025-09-12 | $5.18 | $5.18 | 3,700 | — | — |
| 2025-09-11 | $5.27 | $5.27 | 4,300 | — | — |
| 2025-09-10 | $5.27 | $5.27 | 7,400 | — | — |
| 2025-09-09 | $5.03 | $5.03 | 6,200 | — | — |
| 2025-09-08 | $5.15 | $5.15 | 9,700 | — | — |
| 2025-09-05 | $5.19 | $5.19 | 8,700 | — | — |
| 2025-09-04 | $4.84 | $4.84 | 2,900 | — | — |
| 2025-09-03 | $4.84 | $4.84 | 1,100 | — | — |
| 2025-09-02 | $4.98 | $4.98 | 23,400 | — | — |
| 2025-08-29 | $5.13 | $5.13 | 4,800 | — | — |
| 2025-08-28 | $5.30 | $5.30 | 13,500 | — | — |
| 2025-08-27 | $5.35 | $5.35 | 2,000 | — | — |
| 2025-08-26 | $5.34 | $5.34 | 3,000 | — | — |
| 2025-08-25 | $5.44 | $5.44 | 13,700 | — | — |
| 2025-08-22 | $5.15 | $5.15 | 12,600 | — | — |
| 2025-08-21 | $4.89 | $4.89 | 16,600 | — | — |
| 2025-08-20 | $4.88 | $4.88 | 14,700 | — | — |
| 2025-08-19 | $4.78 | $4.78 | 35,400 | — | — |
| 2025-08-18 | $5.07 | $5.07 | 23,100 | — | — |
| 2025-08-15 | $5.15 | $5.15 | 48,500 | — | — |
| 2025-08-14 | $5.44 | $5.44 | 21,400 | — | — |
| 2025-08-13 | $5.62 | $5.62 | 25,100 | — | — |
| 2025-08-12 | $5.50 | $5.50 | 4,500 | — | — |
| 2025-08-11 | $5.63 | $5.63 | 7,100 | — | — |
| 2025-08-08 | $5.57 | $5.57 | 5,000 | — | — |
| 2025-08-07 | $5.64 | $5.64 | 9,100 | — | — |
| 2025-08-06 | $5.61 | $5.61 | 4,500 | — | — |
| 2025-08-05 | $5.60 | $5.60 | 1,800 | — | — |
| 2025-08-04 | $5.62 | $5.62 | 9,800 | — | — |
| 2025-08-01 | $5.53 | $5.53 | 9,300 | — | — |
| 2025-07-31 | $5.65 | $5.65 | 28,400 | — | — |
| 2025-07-30 | $5.81 | $5.81 | 30,300 | — | — |
| 2025-07-29 | $6.13 | $6.13 | 8,600 | — | — |
| 2025-07-28 | $6.30 | $6.30 | 16,400 | — | — |
| 2025-07-25 | $6.32 | $6.32 | 4,500 | — | — |
| 2025-07-24 | $6.60 | $6.60 | 21,600 | — | — |
| 2025-07-23 | $6.71 | $6.71 | 51,300 | — | — |
| 2025-07-22 | $5.95 | $5.95 | 26,500 | — | — |
| 2025-07-21 | $5.74 | $5.74 | 38,000 | — | — |
| 2025-07-18 | $5.53 | $5.53 | 21,700 | — | — |
| 2025-07-17 | $5.74 | $5.74 | 3,300 | — | — |
| 2025-07-16 | $5.74 | $5.74 | 26,500 | — | — |
| 2025-07-15 | $5.65 | $5.65 | 15,500 | — | — |
| 2025-07-14 | $5.96 | $5.96 | 54,100 | — | — |
| 2025-07-11 | $6.19 | $6.19 | 15,000 | — | — |
| 2025-07-10 | $6.32 | $6.32 | 23,900 | — | — |
| 2025-07-09 | $6.22 | $6.22 | 9,200 | — | — |
| 2025-07-08 | $6.04 | $6.04 | 16,800 | — | — |
| 2025-07-07 | $5.87 | $5.87 | 34,700 | — | — |
| 2025-07-03 | $5.92 | $5.92 | 900 | — | — |
| 2025-07-02 | $5.91 | $5.91 | 12,600 | — | — |
| 2025-07-01 | $6.00 | $6.00 | 34,300 | — | — |
| 2025-06-30 | $5.77 | $5.77 | 23,700 | — | — |
| 2025-06-27 | $5.61 | $5.61 | 25,000 | — | — |
| 2025-06-26 | $5.75 | $5.75 | 11,000 | — | — |
| 2025-06-25 | $5.61 | $5.61 | 28,800 | — | — |
| 2025-06-24 | $5.59 | $5.59 | 13,600 | — | — |
| 2025-06-23 | $5.60 | $5.60 | 12,000 | — | — |
| 2025-06-20 | $5.79 | $5.79 | 10,100 | — | — |
| 2025-06-18 | $5.66 | $5.66 | 14,300 | — | — |
| 2025-06-17 | $5.64 | $5.64 | 39,900 | — | — |
| 2025-06-16 | $5.77 | $5.77 | 22,400 | — | — |
| 2025-06-13 | $6.10 | $6.10 | 11,100 | — | — |
| 2025-06-12 | $6.23 | $6.23 | 17,500 | — | — |
| 2025-06-11 | $6.53 | $6.53 | 24,000 | — | — |
| 2025-06-10 | $6.64 | $6.64 | 89,200 | — | — |
| 2025-06-09 | $6.14 | $6.14 | 50,300 | — | — |
| 2025-06-06 | $6.46 | $6.46 | 48,650 | — | — |
| 2025-06-05 | $5.96 | $5.96 | 12,370 | — | — |
| 2025-06-04 | $6.48 | $6.48 | 28,045 | — | — |
| 2025-06-03 | $6.08 | $6.08 | 5,405 | — | — |
| 2025-06-02 | $6.12 | $6.12 | 9,240 | — | — |
| 2025-05-30 | $6.30 | $6.30 | 8,825 | — | — |
| 2025-05-29 | $6.28 | $6.28 | 27,715 | — | — |
| 2025-05-28 | $6.02 | $6.02 | 24,430 | — | — |
| 2025-05-27 | $6.40 | $6.40 | 13,315 | — | — |
| 2025-05-23 | $6.44 | $6.44 | 11,290 | — | — |
| 2025-05-22 | $6.50 | $6.50 | 34,065 | — | — |
| 2025-05-21 | $6.34 | $6.34 | 522,390 | — | — |
| 2025-05-20 | $6.60 | $6.60 | 5,770 | — | — |
| 2025-05-19 | $6.56 | $6.56 | 13,390 | — | — |
| 2025-05-16 | $5.86 | $5.86 | 6,750 | — | — |
| 2025-05-15 | $6.34 | $6.34 | 15,895 | — | — |
| 2025-05-14 | $7.00 | $7.00 | 9,985 | — | — |
| 2025-05-13 | $6.90 | $6.90 | 9,635 | — | — |
| 2025-05-12 | $7.40 | $7.40 | 2,570 | — | — |
| 2025-05-09 | $7.16 | $7.16 | 3,165 | — | — |
| 2025-05-08 | $7.40 | $7.40 | 4,775 | — | — |
| 2025-05-07 | $7.10 | $7.10 | 6,375 | — | — |
| 2025-05-06 | $6.96 | $6.96 | 10,570 | — | — |
| 2025-05-05 | $6.92 | $6.92 | 2,280 | — | — |
| 2025-05-02 | $7.08 | $7.08 | 1,160 | — | — |
| 2025-05-01 | $7.02 | $7.02 | 1,775 | — | — |
| 2025-04-30 | $7.10 | $7.10 | 3,465 | — | — |
| 2025-04-29 | $7.00 | $7.00 | 9,935 | — | — |
| 2025-04-28 | $7.40 | $7.40 | 5,155 | — | — |
| 2025-04-25 | $7.80 | $7.80 | 10,955 | — | — |
| 2025-04-24 | $7.78 | $7.78 | 3,820 | — | — |
| 2025-04-23 | $7.44 | $7.44 | 3,755 | — | — |
| 2025-04-22 | $7.22 | $7.22 | 7,070 | — | — |
| 2025-04-21 | $6.82 | $6.82 | 4,995 | — | — |
| 2025-04-17 | $7.00 | $7.00 | 1,760 | — | — |
| 2025-04-16 | $6.64 | $6.64 | 3,130 | — | — |
| 2025-04-15 | $6.90 | $6.90 | 12,860 | — | — |
| 2025-04-14 | $7.40 | $7.40 | 7,785 | — | — |
| 2025-04-11 | $6.48 | $6.48 | 2,580 | — | — |
| 2025-04-10 | $6.42 | $6.42 | 3,825 | — | — |
| 2025-04-09 | $6.78 | $6.78 | 9,330 | — | — |
| 2025-04-08 | $6.20 | $6.20 | 4,580 | — | — |
| 2025-04-07 | $7.02 | $7.02 | 6,710 | — | — |
| 2025-04-04 | $7.20 | $7.20 | 14,400 | — | — |
| 2025-04-03 | $7.90 | $7.90 | 5,685 | — | — |
| 2025-04-02 | $8.02 | $8.02 | 3,930 | — | — |
| 2025-04-01 | $7.66 | $7.66 | 8,370 | — | — |
| 2025-03-31 | $8.00 | $8.00 | 9,745 | — | — |
| 2025-03-28 | $8.50 | $8.50 | 10,120 | — | — |
| 2025-03-27 | $8.80 | $8.80 | 11,770 | — | — |
| 2025-03-26 | $8.80 | $8.80 | 12,710 | — | — |
| 2025-03-25 | $8.40 | $8.40 | 25,180 | — | — |
| 2025-03-24 | $8.76 | $8.76 | 7,435 | — | — |
| 2025-03-21 | $8.78 | $8.78 | 1,375 | — | — |
| 2025-03-20 | $8.80 | $8.80 | 7,825 | — | — |
| 2025-03-19 | $8.30 | $8.30 | 595 | — | — |
| 2025-03-18 | $8.14 | $8.14 | 2,815 | — | — |
| 2025-03-17 | $8.20 | $8.20 | 2,850 | — | — |
| 2025-03-14 | $8.28 | $8.28 | 4,540 | — | — |
| 2025-03-13 | $8.38 | $8.38 | 4,595 | — | — |
| 2025-03-12 | $8.06 | $8.06 | 3,490 | — | — |
| 2025-03-11 | $8.48 | $8.48 | 7,825 | — | — |
| 2025-03-10 | $8.24 | $8.24 | 3,650 | — | — |
| 2025-03-07 | $8.72 | $8.72 | 13,765 | — | — |
| 2025-03-06 | $9.00 | $9.00 | 3,765 | — | — |
| 2025-03-05 | $8.90 | $8.90 | 735 | — | — |
| 2025-03-04 | $8.84 | $8.84 | 4,220 | — | — |
| 2025-03-03 | $8.84 | $8.84 | 7,975 | — | — |
| 2025-02-28 | $9.50 | $9.50 | 1,540 | — | — |
| 2025-02-27 | $9.58 | $9.58 | 3,100 | — | — |
| 2025-02-26 | $9.20 | $9.20 | 9,065 | — | — |
| 2025-02-25 | $9.48 | $9.48 | 4,905 | — | — |
| 2025-02-24 | $9.74 | $9.74 | 2,075 | — | — |
| 2025-02-21 | $9.76 | $9.76 | 5,590 | — | — |
| 2025-02-20 | $10.20 | $10.20 | 2,070 | — | — |
| 2025-02-19 | $10.10 | $10.10 | 3,245 | — | — |
| 2025-02-18 | $9.82 | $9.82 | 3,425 | — | — |
| 2025-02-14 | $10.04 | $10.04 | 11,275 | — | — |
| 2025-02-13 | $9.76 | $9.76 | 9,760 | — | — |
| 2025-02-12 | $9.62 | $9.62 | 5,720 | — | — |
| 2025-02-11 | $9.30 | $9.30 | 4,475 | — | — |
| 2025-02-10 | $9.30 | $9.30 | 4,235 | — | — |
| 2025-02-07 | $9.64 | $9.64 | 4,025 | — | — |
| 2025-02-06 | $10.00 | $10.00 | 860 | — | — |
| 2025-02-05 | $9.82 | $9.82 | 2,605 | — | — |
| 2025-02-04 | $9.40 | $9.40 | 15,135 | — | — |
| 2025-02-03 | $10.20 | $10.20 | 4,700 | — | — |
| 2025-01-31 | $9.80 | $9.80 | 2,305 | — | — |
| 2025-01-30 | $10.06 | $10.06 | 10,285 | — | — |
| 2025-01-29 | $9.96 | $9.96 | 2,825 | — | — |
| 2025-01-28 | $9.90 | $9.90 | 4,365 | — | — |
| 2025-01-27 | $10.26 | $10.26 | 7,040 | — | — |
| 2025-01-24 | $10.20 | $10.20 | 10,335 | — | — |
| 2025-01-23 | $10.44 | $10.44 | 13,240 | — | — |
| 2025-01-22 | $10.60 | $10.60 | 5,055 | — | — |
| 2025-01-21 | $10.58 | $10.58 | 6,530 | — | — |
| 2025-01-17 | $10.26 | $10.26 | 2,900 | — | — |
| 2025-01-16 | $10.42 | $10.42 | 4,010 | — | — |
| 2025-01-15 | $10.40 | $10.40 | 16,690 | — | — |
| 2025-01-14 | $10.30 | $10.30 | 7,390 | — | — |
| 2025-01-13 | $10.58 | $10.58 | 6,275 | — | — |
| 2025-01-10 | $10.78 | $10.78 | 6,315 | — | — |
| 2025-01-08 | $11.30 | $11.30 | 8,410 | — | — |
| 2025-01-07 | $11.64 | $11.64 | 3,545 | — | — |
| 2025-01-06 | $12.32 | $12.32 | 8,890 | — | — |
| 2025-01-03 | $11.76 | $11.76 | 13,150 | — | — |
| 2025-01-02 | $11.40 | $11.40 | 11,155 | — | — |