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
- 2014-05-08 to 2026-09-03
- 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 | $6.00 | $11.46 | 16,700 | — | — |
| 2025-12-30 | $5.90 | $11.27 | 19,300 | — | — |
| 2025-12-29 | $5.87 | $11.21 | 47,200 | — | — |
| 2025-12-26 | $6.34 | $12.11 | 5,500 | — | — |
| 2025-12-24 | $6.36 | $12.15 | 3,000 | — | — |
| 2025-12-23 | $6.51 | $12.43 | 9,300 | — | — |
| 2025-12-22 | $6.60 | $12.61 | 5,200 | — | — |
| 2025-12-19 | $6.72 | $12.83 | 6,100 | — | — |
| 2025-12-18 | $6.48 | $12.38 | 10,700 | — | — |
| 2025-12-17 | $6.57 | $12.55 | 21,800 | — | — |
| 2025-12-16 | $6.73 | $12.85 | 110,700 | — | — |
| 2025-12-15 | $6.68 | $12.76 | 21,400 | — | — |
| 2025-12-12 | $6.72 | $12.83 | 8,100 | — | — |
| 2025-12-11 | $7.09 | $13.54 | 8,500 | — | — |
| 2025-12-10 | $6.96 | $13.29 | 18,300 | — | — |
| 2025-12-09 | $6.87 | $13.12 | 16,700 | — | — |
| 2025-12-08 | $6.79 | $12.97 | 28,300 | — | — |
| 2025-12-05 | $6.87 | $13.12 | 10,900 | — | — |
| 2025-12-04 | $6.80 | $12.99 | 41,100 | — | — |
| 2025-12-03 | $6.81 | $13.01 | 35,000 | — | — |
| 2025-12-02 | $6.80 | $12.99 | 160,700 | — | — |
| 2025-12-01 | $7.51 | $14.34 | 26,900 | — | — |
| 2025-11-28 | $7.79 | $14.88 | 10,200 | — | — |
| 2025-11-26 | $7.38 | $14.09 | 256,400 | — | — |
| 2025-11-25 | $8.51 | $16.25 | 161,500 | — | — |
| 2025-11-24 | $7.89 | $15.07 | 63,100 | — | — |
| 2025-11-21 | $6.44 | $12.30 | 14,100 | — | — |
| 2025-11-20 | $6.46 | $12.34 | 32,400 | — | — |
| 2025-11-19 | $6.36 | $12.15 | 9,000 | — | — |
| 2025-11-18 | $6.37 | $12.17 | 38,100 | — | — |
| 2025-11-17 | $6.57 | $12.55 | 34,400 | — | — |
| 2025-11-14 | $6.68 | $12.76 | 25,000 | — | — |
| 2025-11-13 | $6.62 | $12.64 | 59,900 | — | — |
| 2025-11-12 | $7.27 | $13.88 | 18,100 | — | — |
| 2025-11-11 | $7.30 | $13.94 | 6,700 | — | — |
| 2025-11-10 | $7.39 | $14.11 | 8,400 | — | — |
| 2025-11-07 | $7.26 | $13.87 | 13,000 | — | — |
| 2025-11-06 | $7.53 | $14.38 | 19,800 | — | — |
| 2025-11-05 | $7.44 | $14.21 | 5,400 | — | — |
| 2025-11-04 | $7.23 | $13.81 | 30,500 | — | — |
| 2025-11-03 | $7.45 | $14.23 | 9,600 | — | — |
| 2025-10-31 | $7.44 | $14.21 | 27,000 | — | — |
| 2025-10-30 | $7.76 | $14.82 | 34,700 | — | — |
| 2025-10-29 | $7.42 | $14.17 | 17,000 | — | — |
| 2025-10-28 | $7.63 | $14.57 | 11,100 | — | — |
| 2025-10-27 | $7.59 | $14.50 | 32,400 | — | — |
| 2025-10-24 | $7.15 | $13.66 | 25,400 | — | — |
| 2025-10-23 | $7.08 | $13.52 | 77,900 | — | — |
| 2025-10-22 | $7.03 | $13.43 | 69,400 | — | — |
| 2025-10-21 | $7.44 | $14.21 | 30,600 | — | — |
| 2025-10-20 | $7.68 | $14.67 | 36,600 | — | — |
| 2025-10-17 | $7.39 | $14.11 | 59,400 | — | — |
| 2025-10-16 | $7.38 | $14.09 | 55,000 | — | — |
| 2025-10-15 | $7.86 | $15.01 | 42,600 | — | — |
| 2025-10-14 | $8.02 | $15.32 | 46,400 | — | — |
| 2025-10-13 | $7.86 | $15.01 | 112,900 | — | — |
| 2025-10-10 | $7.26 | $13.87 | 140,100 | — | — |
| 2025-10-09 | $8.34 | $15.93 | 22,600 | — | — |
| 2025-10-08 | $8.42 | $16.08 | 15,100 | — | — |
| 2025-10-07 | $8.56 | $16.35 | 63,300 | — | — |
| 2025-10-06 | $8.83 | $16.86 | 25,600 | — | — |
| 2025-10-03 | $8.22 | $15.70 | 31,700 | — | — |
| 2025-10-02 | $8.36 | $15.97 | 39,800 | — | — |
| 2025-10-01 | $8.30 | $15.85 | 15,000 | — | — |
| 2025-09-30 | $8.06 | $15.39 | 39,200 | — | — |
| 2025-09-29 | $8.21 | $15.68 | 66,700 | — | — |
| 2025-09-26 | $8.12 | $15.51 | 97,300 | — | — |
| 2025-09-25 | $8.55 | $16.33 | 37,000 | — | — |
| 2025-09-24 | $8.63 | $16.48 | 51,700 | — | — |
| 2025-09-23 | $8.67 | $16.56 | 56,500 | — | — |
| 2025-09-22 | $9.25 | $17.67 | 117,800 | — | — |
| 2025-09-19 | $8.11 | $15.49 | 29,600 | — | — |
| 2025-09-18 | $8.41 | $16.06 | 24,900 | — | — |
| 2025-09-17 | $8.51 | $16.25 | 46,500 | — | — |
| 2025-09-16 | $8.60 | $16.42 | 117,800 | — | — |
| 2025-09-15 | $7.87 | $15.03 | 117,200 | — | — |
| 2025-09-12 | $8.21 | $15.68 | 170,600 | — | — |
| 2025-09-11 | $8.75 | $16.71 | 377,900 | — | — |
| 2025-09-10 | $7.38 | $14.09 | 127,800 | — | — |
| 2025-09-09 | $7.08 | $13.52 | 113,100 | — | — |
| 2025-09-08 | $7.31 | $13.96 | 236,300 | — | — |
| 2025-09-05 | $6.40 | $12.22 | 91,600 | — | — |
| 2025-09-04 | $5.82 | $11.12 | 19,200 | — | — |
| 2025-09-03 | $6.01 | $11.48 | 44,900 | — | — |
| 2025-09-02 | $5.85 | $11.17 | 28,000 | — | — |
| 2025-08-29 | $6.01 | $11.48 | 40,100 | — | — |
| 2025-08-28 | $5.56 | $10.62 | 22,900 | — | — |
| 2025-08-27 | $5.95 | $11.36 | 25,600 | — | — |
| 2025-08-26 | $6.10 | $11.65 | 32,000 | — | — |
| 2025-08-25 | $5.84 | $11.15 | 39,300 | — | — |
| 2025-08-22 | $5.83 | $11.13 | 50,700 | — | — |
| 2025-08-21 | $5.60 | $10.70 | 24,600 | — | — |
| 2025-08-20 | $5.45 | $10.41 | 41,100 | — | — |
| 2025-08-19 | $5.58 | $10.66 | 58,700 | — | — |
| 2025-08-18 | $5.35 | $10.22 | 19,200 | — | — |
| 2025-08-15 | $5.10 | $9.74 | 54,400 | — | — |
| 2025-08-14 | $4.93 | $9.42 | 29,900 | — | — |
| 2025-08-13 | $4.68 | $8.94 | 8,300 | — | — |
| 2025-08-12 | $4.61 | $8.80 | 49,000 | — | — |
| 2025-08-11 | $4.75 | $9.07 | 25,600 | — | — |
| 2025-08-08 | $4.80 | $9.17 | 20,100 | — | — |
| 2025-08-07 | $4.93 | $9.42 | 13,500 | — | — |
| 2025-08-06 | $5.02 | $9.59 | 9,400 | — | — |
| 2025-08-05 | $4.85 | $9.26 | 35,800 | — | — |
| 2025-08-04 | $4.81 | $9.19 | 50,500 | — | — |
| 2025-08-01 | $5.10 | $9.74 | 26,800 | — | — |
| 2025-07-31 | $5.30 | $10.12 | 17,500 | — | — |
| 2025-07-30 | $5.75 | $10.98 | 32,600 | — | — |
| 2025-07-29 | $5.64 | $10.77 | 28,600 | — | — |
| 2025-07-28 | $5.98 | $11.42 | 58,300 | — | — |
| 2025-07-25 | $5.60 | $10.70 | 16,200 | — | — |
| 2025-07-24 | $5.91 | $11.29 | 37,200 | — | — |
| 2025-07-23 | $5.78 | $11.04 | 46,100 | — | — |
| 2025-07-22 | $5.77 | $11.02 | 106,300 | — | — |
| 2025-07-21 | $6.22 | $11.88 | 306,400 | — | — |
| 2025-07-18 | $5.33 | $10.18 | 50,900 | — | — |
| 2025-07-17 | $5.16 | $9.85 | 22,800 | — | — |
| 2025-07-16 | $5.20 | $9.93 | 51,800 | — | — |
| 2025-07-15 | $5.38 | $10.28 | 95,900 | — | — |
| 2025-07-14 | $5.14 | $9.82 | 42,700 | — | — |
| 2025-07-11 | $5.20 | $9.93 | 75,700 | — | — |
| 2025-07-10 | $4.89 | $9.34 | 42,700 | — | — |
| 2025-07-09 | $4.69 | $8.96 | 10,200 | — | — |
| 2025-07-08 | $4.78 | $9.13 | 16,300 | — | — |
| 2025-07-07 | $4.66 | $8.90 | 39,500 | — | — |
| 2025-07-03 | $4.80 | $9.17 | 4,900 | — | — |
| 2025-07-02 | $4.68 | $8.94 | 5,700 | — | — |
| 2025-07-01 | $4.57 | $8.73 | 13,300 | — | — |
| 2025-06-30 | $4.68 | $8.94 | 47,600 | — | — |
| 2025-06-27 | $4.60 | $8.79 | 51,000 | — | — |
| 2025-06-26 | $4.38 | $8.37 | 29,800 | — | — |
| 2025-06-25 | $4.36 | $8.33 | 60,100 | — | — |
| 2025-06-24 | $4.39 | $8.38 | 29,400 | — | — |
| 2025-06-23 | $4.30 | $8.21 | 47,000 | — | — |
| 2025-06-20 | $4.45 | $8.50 | 112,900 | — | — |
| 2025-06-18 | $4.11 | $7.85 | 9,800 | — | — |
| 2025-06-17 | $4.09 | $7.81 | 2,400 | — | — |
| 2025-06-16 | $4.14 | $7.91 | 13,800 | — | — |
| 2025-06-13 | $4.03 | $7.70 | 4,700 | — | — |
| 2025-06-12 | $4.03 | $7.70 | 6,200 | — | — |
| 2025-06-11 | $4.10 | $7.83 | 9,800 | — | — |
| 2025-06-10 | $4.05 | $7.73 | 6,000 | — | — |
| 2025-06-09 | $4.16 | $7.95 | 12,200 | — | — |
| 2025-06-06 | $4.16 | $7.95 | 18,100 | — | — |
| 2025-06-05 | $4.34 | $8.29 | 6,300 | — | — |
| 2025-06-04 | $4.34 | $8.29 | 4,600 | — | — |
| 2025-06-03 | $4.43 | $8.46 | 11,500 | — | — |
| 2025-06-02 | $4.51 | $8.61 | 47,800 | — | — |
| 2025-05-30 | $4.57 | $8.73 | 19,500 | — | — |
| 2025-05-29 | $4.53 | $8.64 | 30,600 | — | — |
| 2025-05-28 | $4.47 | $8.54 | 55,500 | — | — |
| 2025-05-27 | $4.23 | $8.08 | 29,200 | — | — |
| 2025-05-23 | $4.23 | $8.08 | 69,200 | — | — |
| 2025-05-22 | $4.13 | $7.89 | 23,500 | — | — |
| 2025-05-21 | $4.08 | $7.78 | 6,900 | — | — |
| 2025-05-20 | $4.04 | $7.71 | 21,000 | — | — |
| 2025-05-19 | $4.05 | $7.74 | 18,300 | — | — |
| 2025-05-16 | $4.06 | $7.75 | 25,000 | — | — |
| 2025-05-15 | $3.94 | $7.52 | 11,600 | — | — |
| 2025-05-14 | $4.06 | $7.75 | 44,100 | — | — |
| 2025-05-13 | $3.92 | $7.49 | 14,300 | — | — |
| 2025-05-12 | $3.85 | $7.35 | 34,200 | — | — |
| 2025-05-09 | $3.75 | $7.16 | 13,900 | — | — |
| 2025-05-08 | $3.90 | $7.45 | 12,400 | — | — |
| 2025-05-07 | $3.81 | $7.27 | 1,900 | — | — |
| 2025-05-06 | $3.88 | $7.41 | 15,600 | — | — |
| 2025-05-05 | $3.75 | $7.16 | 3,300 | — | — |
| 2025-05-02 | $3.89 | $7.42 | 8,500 | — | — |
| 2025-05-01 | $3.71 | $7.08 | 2,000 | — | — |
| 2025-04-30 | $3.76 | $7.18 | 4,100 | — | — |
| 2025-04-29 | $3.68 | $7.03 | 7,400 | — | — |
| 2025-04-28 | $3.72 | $7.10 | 16,500 | — | — |
| 2025-04-25 | $3.93 | $7.51 | 1,600 | — | — |
| 2025-04-24 | $3.97 | $7.58 | 86,200 | — | — |
| 2025-04-23 | $3.95 | $7.54 | 22,700 | — | — |
| 2025-04-22 | $3.79 | $7.24 | 16,400 | — | — |
| 2025-04-21 | $3.70 | $7.07 | 28,100 | — | — |
| 2025-04-17 | $3.61 | $6.89 | 1,400 | — | — |
| 2025-04-16 | $3.59 | $6.86 | 9,000 | — | — |
| 2025-04-15 | $3.64 | $6.95 | 1,300 | — | — |
| 2025-04-14 | $3.72 | $7.10 | 15,600 | — | — |
| 2025-04-11 | $3.64 | $6.95 | 24,300 | — | — |
| 2025-04-10 | $3.32 | $6.34 | 34,700 | — | — |
| 2025-04-09 | $3.65 | $6.97 | 51,500 | — | — |
| 2025-04-08 | $3.52 | $6.72 | 24,700 | — | — |
| 2025-04-07 | $3.74 | $7.14 | 68,900 | — | — |
| 2025-04-04 | $3.78 | $7.22 | 78,400 | — | — |
| 2025-04-03 | $4.13 | $7.89 | 25,500 | — | — |
| 2025-04-02 | $4.22 | $8.06 | 33,100 | — | — |
| 2025-04-01 | $4.30 | $8.21 | 22,100 | — | — |
| 2025-03-31 | $4.27 | $8.16 | 36,900 | — | — |
| 2025-03-28 | $4.38 | $8.37 | 122,000 | — | — |
| 2025-03-27 | $4.86 | $9.28 | 26,000 | — | — |
| 2025-03-26 | $4.90 | $9.36 | 38,000 | — | — |
| 2025-03-25 | $4.90 | $9.36 | 29,400 | — | — |
| 2025-03-24 | $5.03 | $9.61 | 32,300 | — | — |
| 2025-03-21 | $4.97 | $9.49 | 22,800 | — | — |
| 2025-03-20 | $4.98 | $9.51 | 37,200 | — | — |
| 2025-03-19 | $4.97 | $9.49 | 31,300 | — | — |
| 2025-03-18 | $4.99 | $9.53 | 24,700 | — | — |
| 2025-03-17 | $4.96 | $9.47 | 58,900 | — | — |
| 2025-03-14 | $5.00 | $9.55 | 29,700 | — | — |
| 2025-03-13 | $4.91 | $9.38 | 53,600 | — | — |
| 2025-03-12 | $5.23 | $9.99 | 31,800 | — | — |
| 2025-03-11 | $4.90 | $9.36 | 45,500 | — | — |
| 2025-03-10 | $4.83 | $9.22 | 37,500 | — | — |
| 2025-03-07 | $5.15 | $9.83 | 15,100 | — | — |
| 2025-03-06 | $5.00 | $9.54 | 27,100 | — | — |
| 2025-03-05 | $5.06 | $9.66 | 51,600 | — | — |
| 2025-03-04 | $4.93 | $9.42 | 22,200 | — | — |
| 2025-03-03 | $5.05 | $9.64 | 75,900 | — | — |
| 2025-02-28 | $5.29 | $10.10 | 53,100 | — | — |
| 2025-02-27 | $5.27 | $10.07 | 26,200 | — | — |
| 2025-02-26 | $5.60 | $10.70 | 64,800 | — | — |
| 2025-02-25 | $5.54 | $10.58 | 41,700 | — | — |
| 2025-02-24 | $5.60 | $10.70 | 94,100 | — | — |
| 2025-02-21 | $5.75 | $10.98 | 101,900 | — | — |
| 2025-02-20 | $5.92 | $11.31 | 83,800 | — | — |
| 2025-02-19 | $6.35 | $12.13 | 100,600 | — | — |
| 2025-02-18 | $5.60 | $10.70 | 73,600 | — | — |
| 2025-02-14 | $5.74 | $10.96 | 152,800 | — | — |
| 2025-02-13 | $5.70 | $10.89 | 48,700 | — | — |
| 2025-02-12 | $5.83 | $11.13 | 45,700 | — | — |
| 2025-02-11 | $5.58 | $10.66 | 53,000 | — | — |
| 2025-02-10 | $5.93 | $11.33 | 162,800 | — | — |
| 2025-02-07 | $5.06 | $9.66 | 61,200 | — | — |
| 2025-02-06 | $4.86 | $9.28 | 30,600 | — | — |
| 2025-02-05 | $4.53 | $8.65 | 7,900 | — | — |
| 2025-02-04 | $4.67 | $8.92 | 14,700 | — | — |
| 2025-02-03 | $4.45 | $8.50 | 14,300 | — | — |
| 2025-01-31 | $4.46 | $8.52 | 8,000 | — | — |
| 2025-01-30 | $4.50 | $8.59 | 15,500 | — | — |
| 2025-01-29 | $4.19 | $8.00 | 15,700 | — | — |
| 2025-01-28 | $4.42 | $8.44 | 5,000 | — | — |
| 2025-01-27 | $4.43 | $8.46 | 73,800 | — | — |
| 2025-01-24 | $4.73 | $9.03 | 9,200 | — | — |
| 2025-01-23 | $4.86 | $9.28 | 28,700 | — | — |
| 2025-01-22 | $4.45 | $8.50 | 25,700 | — | — |
| 2025-01-21 | $4.46 | $8.52 | 9,300 | — | — |
| 2025-01-17 | $4.61 | $8.80 | 29,300 | — | — |
| 2025-01-16 | $4.50 | $8.58 | 39,500 | — | — |
| 2025-01-15 | $4.41 | $8.42 | 7,000 | — | — |
| 2025-01-14 | $4.47 | $8.54 | 9,400 | — | — |
| 2025-01-13 | $4.40 | $8.40 | 61,500 | — | — |
| 2025-01-10 | $4.02 | $7.68 | 85,000 | — | — |
| 2025-01-08 | $4.35 | $8.31 | 44,600 | — | — |
| 2025-01-07 | $4.74 | $9.05 | 4,100 | — | — |
| 2025-01-06 | $4.88 | $9.32 | 52,900 | — | — |
| 2025-01-03 | $4.53 | $8.64 | 17,000 | — | — |
| 2025-01-02 | $4.60 | $8.79 | 20,700 | — | — |