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
- 2012-04-25 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 | $5.60 | $5.60 | 13,410 | — | — |
| 2025-12-30 | $5.60 | $5.60 | 8,160 | — | — |
| 2025-12-29 | $5.80 | $5.80 | 15,810 | — | — |
| 2025-12-26 | $6.10 | $6.10 | 7,030 | — | — |
| 2025-12-24 | $6.30 | $6.30 | 2,140 | — | — |
| 2025-12-23 | $6.00 | $6.00 | 3,320 | — | — |
| 2025-12-22 | $5.80 | $5.80 | 6,190 | — | — |
| 2025-12-19 | $5.70 | $5.70 | 17,640 | — | — |
| 2025-12-18 | $5.90 | $5.90 | 10,950 | — | — |
| 2025-12-17 | $5.50 | $5.50 | 21,670 | — | — |
| 2025-12-16 | $5.90 | $5.90 | 5,920 | — | — |
| 2025-12-15 | $5.80 | $5.80 | 32,240 | — | — |
| 2025-12-12 | $6.60 | $6.60 | 31,410 | — | — |
| 2025-12-11 | $6.10 | $6.10 | 30,290 | — | — |
| 2025-12-10 | $6.80 | $6.80 | 18,130 | — | — |
| 2025-12-09 | $7.50 | $7.50 | 3,040 | — | — |
| 2025-12-08 | $7.50 | $7.50 | 3,250 | — | — |
| 2025-12-05 | $7.70 | $7.70 | 2,570 | — | — |
| 2025-12-04 | $7.60 | $7.60 | 1,980 | — | — |
| 2025-12-03 | $7.70 | $7.70 | 8,730 | — | — |
| 2025-12-02 | $7.20 | $7.20 | 3,370 | — | — |
| 2025-12-01 | $7.20 | $7.20 | 8,160 | — | — |
| 2025-11-28 | $7.40 | $7.40 | 4,490 | — | — |
| 2025-11-26 | $7.40 | $7.40 | 6,120 | — | — |
| 2025-11-25 | $7.50 | $7.50 | 20,020 | — | — |
| 2025-11-24 | $7.80 | $7.80 | 10,100 | — | — |
| 2025-11-21 | $8.10 | $8.10 | 8,820 | — | — |
| 2025-11-20 | $8.20 | $8.20 | 3,400 | — | — |
| 2025-11-19 | $8.60 | $8.60 | 7,260 | — | — |
| 2025-11-18 | $8.30 | $8.30 | 3,260 | — | — |
| 2025-11-17 | $8.30 | $8.30 | 11,250 | — | — |
| 2025-11-14 | $8.80 | $8.80 | 26,570 | — | — |
| 2025-11-13 | $8.70 | $8.70 | 44,610 | — | — |
| 2025-11-12 | $8.30 | $8.30 | 7,540 | — | — |
| 2025-11-11 | $8.60 | $8.60 | 13,590 | — | — |
| 2025-11-10 | $9.30 | $9.30 | 4,310 | — | — |
| 2025-11-07 | $9.30 | $9.30 | 11,200 | — | — |
| 2025-11-06 | $9.00 | $9.00 | 3,580 | — | — |
| 2025-11-05 | $9.20 | $9.20 | 16,460 | — | — |
| 2025-11-04 | $8.60 | $8.60 | 14,230 | — | — |
| 2025-11-03 | $8.50 | $8.50 | 3,960 | — | — |
| 2025-10-31 | $8.70 | $8.70 | 7,000 | — | — |
| 2025-10-30 | $8.80 | $8.80 | 4,710 | — | — |
| 2025-10-29 | $9.00 | $9.00 | 11,080 | — | — |
| 2025-10-28 | $9.10 | $9.10 | 39,930 | — | — |
| 2025-10-27 | $8.40 | $8.40 | 18,440 | — | — |
| 2025-10-24 | $8.90 | $8.90 | 21,120 | — | — |
| 2025-10-23 | $9.50 | $9.50 | 23,170 | — | — |
| 2025-10-22 | $8.30 | $8.30 | 23,290 | — | — |
| 2025-10-21 | $8.60 | $8.60 | 19,530 | — | — |
| 2025-10-20 | $9.50 | $9.50 | 13,150 | — | — |
| 2025-10-17 | $8.50 | $8.50 | 19,810 | — | — |
| 2025-10-16 | $8.70 | $8.70 | 20,630 | — | — |
| 2025-10-15 | $9.70 | $9.70 | 24,050 | — | — |
| 2025-10-14 | $10.00 | $10.00 | 19,280 | — | — |
| 2025-10-13 | $9.20 | $9.20 | 20,870 | — | — |
| 2025-10-10 | $8.60 | $8.60 | 25,440 | — | — |
| 2025-10-09 | $9.20 | $9.20 | 20,260 | — | — |
| 2025-10-08 | $9.80 | $9.80 | 17,100 | — | — |
| 2025-10-07 | $9.60 | $9.60 | 118,950 | — | — |
| 2025-10-06 | $10.60 | $10.60 | 135,440 | — | — |
| 2025-10-03 | $8.60 | $8.60 | 18,920 | — | — |
| 2025-10-02 | $8.40 | $8.40 | 25,650 | — | — |
| 2025-10-01 | $7.90 | $7.90 | 6,700 | — | — |
| 2025-09-30 | $7.70 | $7.70 | 11,280 | — | — |
| 2025-09-29 | $8.00 | $8.00 | 29,770 | — | — |
| 2025-09-26 | $8.10 | $8.10 | 46,870 | — | — |
| 2025-09-25 | $7.30 | $7.30 | 15,440 | — | — |
| 2025-09-24 | $7.60 | $7.60 | 19,730 | — | — |
| 2025-09-23 | $7.20 | $7.20 | 95,130 | — | — |
| 2025-09-22 | $8.40 | $8.40 | 268,130 | — | — |
| 2025-09-19 | $6.80 | $6.80 | 3,619,730 | — | — |
| 2025-09-18 | $5.00 | $5.00 | 39,280 | — | — |
| 2025-09-17 | $5.10 | $5.10 | 18,030 | — | — |
| 2025-09-16 | $5.00 | $5.00 | 55,100 | — | — |
| 2025-09-15 | $5.30 | $5.30 | 16,110 | — | — |
| 2025-09-12 | $5.40 | $5.40 | 10,390 | — | — |
| 2025-09-11 | $5.50 | $5.50 | 8,760 | — | — |
| 2025-09-10 | $5.70 | $5.70 | 6,830 | — | — |
| 2025-09-09 | $5.80 | $5.80 | 4,330 | — | — |
| 2025-09-08 | $5.90 | $5.90 | 5,360 | — | — |
| 2025-09-05 | $5.90 | $5.90 | 4,070 | — | — |
| 2025-09-04 | $5.80 | $5.80 | 4,930 | — | — |
| 2025-09-03 | $6.00 | $6.00 | 3,620 | — | — |
| 2025-09-02 | $6.00 | $6.00 | 4,600 | — | — |
| 2025-08-29 | $5.80 | $5.80 | 1,660 | — | — |
| 2025-08-28 | $5.90 | $5.90 | 4,020 | — | — |
| 2025-08-27 | $5.90 | $5.90 | 3,590 | — | — |
| 2025-08-26 | $5.80 | $5.80 | 8,860 | — | — |
| 2025-08-25 | $5.90 | $5.90 | 8,160 | — | — |
| 2025-08-22 | $5.90 | $5.90 | 9,100 | — | — |
| 2025-08-21 | $5.70 | $5.70 | 10,180 | — | — |
| 2025-08-20 | $5.40 | $5.40 | 3,000 | — | — |
| 2025-08-19 | $5.50 | $5.50 | 4,370 | — | — |
| 2025-08-18 | $5.60 | $5.60 | 3,510 | — | — |
| 2025-08-15 | $5.60 | $5.60 | 7,940 | — | — |
| 2025-08-14 | $6.10 | $6.10 | 7,670 | — | — |
| 2025-08-13 | $5.90 | $5.90 | 6,210 | — | — |
| 2025-08-12 | $5.30 | $5.30 | 11,810 | — | — |
| 2025-08-11 | $5.40 | $5.40 | 8,010 | — | — |
| 2025-08-08 | $5.60 | $5.60 | 9,860 | — | — |
| 2025-08-07 | $5.60 | $5.60 | 5,890 | — | — |
| 2025-08-06 | $5.80 | $5.80 | 3,060 | — | — |
| 2025-08-05 | $5.50 | $5.50 | 5,990 | — | — |
| 2025-08-04 | $5.50 | $5.50 | 2,920 | — | — |
| 2025-08-01 | $5.50 | $5.50 | 4,510 | — | — |
| 2025-07-31 | $5.80 | $5.80 | 1,350 | — | — |
| 2025-07-30 | $5.70 | $5.70 | 6,500 | — | — |
| 2025-07-29 | $6.00 | $6.00 | 5,450 | — | — |
| 2025-07-28 | $6.30 | $6.30 | 20,440 | — | — |
| 2025-07-25 | $6.00 | $6.00 | 9,520 | — | — |
| 2025-07-24 | $5.90 | $5.90 | 7,330 | — | — |
| 2025-07-23 | $5.80 | $5.80 | 9,620 | — | — |
| 2025-07-22 | $6.00 | $6.00 | 13,230 | — | — |
| 2025-07-21 | $5.90 | $5.90 | 8,450 | — | — |
| 2025-07-18 | $5.80 | $5.80 | 14,840 | — | — |
| 2025-07-17 | $5.40 | $5.40 | 13,330 | — | — |
| 2025-07-16 | $5.00 | $5.00 | 6,810 | — | — |
| 2025-07-15 | $5.30 | $5.30 | 2,670 | — | — |
| 2025-07-14 | $5.30 | $5.30 | 3,610 | — | — |
| 2025-07-11 | $5.40 | $5.40 | 4,920 | — | — |
| 2025-07-10 | $5.50 | $5.50 | 5,160 | — | — |
| 2025-07-09 | $5.50 | $5.50 | 15,460 | — | — |
| 2025-07-08 | $5.40 | $5.40 | 3,910 | — | — |
| 2025-07-07 | $5.40 | $5.40 | 13,180 | — | — |
| 2025-07-03 | $5.40 | $5.40 | 5,660 | — | — |
| 2025-07-02 | $5.30 | $5.30 | 2,220 | — | — |
| 2025-07-01 | $5.40 | $5.40 | 11,370 | — | — |
| 2025-06-30 | $5.60 | $5.60 | 2,350 | — | — |
| 2025-06-27 | $5.60 | $5.60 | 3,720 | — | — |
| 2025-06-26 | $5.70 | $5.70 | 3,140 | — | — |
| 2025-06-25 | $5.60 | $5.60 | 2,610 | — | — |
| 2025-06-24 | $6.00 | $6.00 | 2,140 | — | — |
| 2025-06-23 | $5.80 | $5.80 | 16,520 | — | — |
| 2025-06-20 | $6.20 | $6.20 | 3,830 | — | — |
| 2025-06-18 | $6.10 | $6.10 | 4,320 | — | — |
| 2025-06-17 | $6.20 | $6.20 | 3,400 | — | — |
| 2025-06-16 | $6.10 | $6.10 | 1,440 | — | — |
| 2025-06-13 | $6.00 | $6.00 | 1,970 | — | — |
| 2025-06-12 | $6.00 | $6.00 | 3,090 | — | — |
| 2025-06-11 | $6.10 | $6.10 | 6,470 | — | — |
| 2025-06-10 | $6.20 | $6.20 | 3,030 | — | — |
| 2025-06-09 | $6.20 | $6.20 | 7,670 | — | — |
| 2025-06-06 | $6.60 | $6.60 | 4,580 | — | — |
| 2025-06-05 | $6.50 | $6.50 | 4,450 | — | — |
| 2025-06-04 | $6.10 | $6.10 | 5,600 | — | — |
| 2025-06-03 | $6.30 | $6.30 | 3,090 | — | — |
| 2025-06-02 | $6.90 | $6.90 | 7,180 | — | — |
| 2025-05-30 | $6.80 | $6.80 | 1,510 | — | — |
| 2025-05-29 | $6.50 | $6.50 | 11,460 | — | — |
| 2025-05-28 | $6.10 | $6.10 | 5,060 | — | — |
| 2025-05-27 | $5.70 | $5.70 | 2,320 | — | — |
| 2025-05-23 | $6.20 | $6.20 | 8,510 | — | — |
| 2025-05-22 | $6.20 | $6.20 | 14,880 | — | — |
| 2025-05-21 | $7.10 | $7.10 | 6,870 | — | — |
| 2025-05-20 | $7.10 | $7.10 | 4,380 | — | — |
| 2025-05-19 | $7.30 | $7.30 | 10,570 | — | — |
| 2025-05-16 | $7.40 | $7.40 | 13,000 | — | — |
| 2025-05-15 | $6.50 | $6.50 | 5,250 | — | — |
| 2025-05-14 | $6.20 | $6.20 | 15,790 | — | — |
| 2025-05-13 | $5.70 | $5.70 | 3,420 | — | — |
| 2025-05-12 | $5.70 | $5.70 | 5,260 | — | — |
| 2025-05-09 | $5.40 | $5.40 | 3,140 | — | — |
| 2025-05-08 | $5.30 | $5.30 | 1,960 | — | — |
| 2025-05-07 | $5.40 | $5.40 | 5,530 | — | — |
| 2025-05-06 | $5.70 | $5.70 | 2,580 | — | — |
| 2025-05-05 | $5.90 | $5.90 | 4,120 | — | — |
| 2025-05-02 | $5.90 | $5.90 | 1,610 | — | — |
| 2025-05-01 | $5.70 | $5.70 | 6,860 | — | — |
| 2025-04-30 | $5.90 | $5.90 | 3,510 | — | — |
| 2025-04-29 | $5.40 | $5.40 | 4,090 | — | — |
| 2025-04-28 | $5.50 | $5.50 | 3,070 | — | — |
| 2025-04-25 | $5.70 | $5.70 | 10,650 | — | — |
| 2025-04-24 | $5.90 | $5.90 | 17,810 | — | — |
| 2025-04-23 | $5.80 | $5.80 | 4,140 | — | — |
| 2025-04-22 | $5.80 | $5.80 | 1,540 | — | — |
| 2025-04-21 | $5.90 | $5.90 | 2,040 | — | — |
| 2025-04-17 | $5.80 | $5.80 | 1,080 | — | — |
| 2025-04-16 | $5.60 | $5.60 | 9,500 | — | — |
| 2025-04-15 | $5.90 | $5.90 | 3,200 | — | — |
| 2025-04-14 | $5.60 | $5.60 | 1,430 | — | — |
| 2025-04-11 | $5.70 | $5.70 | 2,590 | — | — |
| 2025-04-10 | $5.50 | $5.50 | 4,970 | — | — |
| 2025-04-09 | $6.00 | $6.00 | 6,500 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 12,580 | — | — |
| 2025-04-07 | $5.20 | $5.20 | 30,930 | — | — |
| 2025-04-04 | $5.00 | $5.00 | 46,340 | — | — |
| 2025-04-03 | $6.10 | $6.10 | 32,900 | — | — |
| 2025-04-02 | $7.30 | $7.30 | 7,560 | — | — |
| 2025-04-01 | $7.60 | $7.60 | 2,640 | — | — |
| 2025-03-31 | $7.50 | $7.50 | 4,630 | — | — |
| 2025-03-28 | $7.70 | $7.70 | 4,980 | — | — |
| 2025-03-27 | $7.90 | $7.90 | 1,580 | — | — |
| 2025-03-26 | $7.60 | $7.60 | 3,840 | — | — |
| 2025-03-25 | $7.60 | $7.60 | 3,170 | — | — |
| 2025-03-24 | $7.70 | $7.70 | 6,180 | — | — |
| 2025-03-21 | $7.70 | $7.70 | 2,850 | — | — |
| 2025-03-20 | $7.90 | $7.90 | 3,290 | — | — |
| 2025-03-19 | $7.70 | $7.70 | 4,110 | — | — |
| 2025-03-18 | $8.00 | $8.00 | 2,060 | — | — |
| 2025-03-17 | $7.80 | $7.80 | 5,060 | — | — |
| 2025-03-14 | $8.10 | $8.10 | 2,630 | — | — |
| 2025-03-13 | $7.70 | $7.70 | 10,040 | — | — |
| 2025-03-12 | $8.40 | $8.40 | 8,170 | — | — |
| 2025-03-11 | $7.90 | $7.90 | 3,470 | — | — |
| 2025-03-10 | $7.70 | $7.70 | 8,260 | — | — |
| 2025-03-07 | $8.50 | $8.50 | 8,040 | — | — |
| 2025-03-06 | $8.20 | $8.20 | 3,560 | — | — |
| 2025-03-05 | $8.40 | $8.40 | 4,050 | — | — |
| 2025-03-04 | $8.70 | $8.70 | 13,040 | — | — |
| 2025-03-03 | $7.90 | $7.90 | 24,820 | — | — |
| 2025-02-28 | $7.60 | $7.60 | 28,970 | — | — |
| 2025-02-27 | $8.00 | $8.00 | 7,880 | — | — |
| 2025-02-26 | $8.30 | $8.30 | 5,600 | — | — |
| 2025-02-25 | $7.80 | $7.80 | 3,400 | — | — |
| 2025-02-24 | $8.00 | $8.00 | 7,970 | — | — |
| 2025-02-21 | $8.00 | $8.00 | 10,540 | — | — |
| 2025-02-20 | $8.60 | $8.60 | 18,730 | — | — |
| 2025-02-19 | $8.60 | $8.60 | 15,360 | — | — |
| 2025-02-18 | $9.10 | $9.10 | 11,720 | — | — |
| 2025-02-14 | $10.00 | $10.00 | 8,060 | — | — |
| 2025-02-13 | $9.70 | $9.70 | 9,050 | — | — |
| 2025-02-12 | $9.70 | $9.70 | 14,850 | — | — |
| 2025-02-11 | $10.40 | $10.40 | 13,770 | — | — |
| 2025-02-10 | $10.70 | $10.70 | 14,150 | — | — |
| 2025-02-07 | $11.40 | $11.40 | 4,460 | — | — |
| 2025-02-06 | $11.20 | $11.20 | 7,430 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 4,740 | — | — |
| 2025-02-04 | $11.70 | $11.70 | 6,980 | — | — |
| 2025-02-03 | $12.00 | $12.00 | 6,600 | — | — |
| 2025-01-31 | $12.20 | $12.20 | 11,570 | — | — |
| 2025-01-30 | $12.20 | $12.20 | 7,860 | — | — |
| 2025-01-29 | $11.90 | $11.90 | 5,220 | — | — |
| 2025-01-28 | $12.10 | $12.10 | 4,910 | — | — |
| 2025-01-27 | $12.30 | $12.30 | 7,420 | — | — |
| 2025-01-24 | $13.10 | $13.10 | 6,160 | — | — |
| 2025-01-23 | $13.00 | $13.00 | 6,560 | — | — |
| 2025-01-22 | $13.40 | $13.40 | 8,220 | — | — |
| 2025-01-21 | $13.80 | $13.80 | 11,350 | — | — |
| 2025-01-17 | $15.10 | $15.10 | 31,680 | — | — |
| 2025-01-16 | $12.90 | $12.90 | 23,430 | — | — |
| 2025-01-15 | $10.90 | $10.90 | 8,040 | — | — |
| 2025-01-14 | $11.30 | $11.30 | 7,740 | — | — |
| 2025-01-13 | $11.10 | $11.10 | 6,550 | — | — |
| 2025-01-10 | $11.60 | $11.60 | 12,640 | — | — |
| 2025-01-08 | $10.90 | $10.90 | 12,770 | — | — |
| 2025-01-07 | $11.00 | $11.00 | 50,400 | — | — |
| 2025-01-06 | $13.20 | $13.20 | 23,650 | — | — |
| 2025-01-03 | $13.70 | $13.70 | 13,370 | — | — |
| 2025-01-02 | $13.90 | $13.90 | 14,990 | — | — |