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
- 2018-11-07 to 2026-09-02
- 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 | $6.05 | $6.05 | 21,400 | — | — |
| 2025-12-30 | $6.34 | $6.34 | 3,000 | — | — |
| 2025-12-29 | $6.41 | $6.41 | 9,200 | — | — |
| 2025-12-26 | $6.24 | $6.24 | 2,200 | — | — |
| 2025-12-24 | $6.19 | $6.19 | 3,200 | — | — |
| 2025-12-23 | $6.08 | $6.08 | 2,500 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 4,300 | — | — |
| 2025-12-19 | $6.20 | $6.20 | 2,900 | — | — |
| 2025-12-18 | $6.00 | $6.00 | 3,000 | — | — |
| 2025-12-17 | $5.98 | $5.98 | 3,300 | — | — |
| 2025-12-16 | $5.83 | $5.83 | 8,000 | — | — |
| 2025-12-15 | $5.87 | $5.87 | 5,500 | — | — |
| 2025-12-12 | $6.09 | $6.09 | 5,400 | — | — |
| 2025-12-11 | $6.00 | $6.00 | 18,600 | — | — |
| 2025-12-10 | $5.99 | $5.99 | 10,500 | — | — |
| 2025-12-09 | $5.98 | $5.98 | 7,700 | — | — |
| 2025-12-08 | $5.72 | $5.72 | 3,100 | — | — |
| 2025-12-05 | $5.63 | $5.63 | 6,200 | — | — |
| 2025-12-04 | $5.90 | $5.90 | 5,100 | — | — |
| 2025-12-03 | $5.68 | $5.68 | 12,900 | — | — |
| 2025-12-02 | $5.97 | $5.97 | 17,200 | — | — |
| 2025-12-01 | $5.80 | $5.80 | 44,600 | — | — |
| 2025-11-28 | $5.48 | $5.48 | 2,400 | — | — |
| 2025-11-26 | $5.50 | $5.50 | 5,200 | — | — |
| 2025-11-25 | $5.31 | $5.31 | 15,900 | — | — |
| 2025-11-24 | $5.11 | $5.11 | 12,200 | — | — |
| 2025-11-21 | $5.17 | $5.17 | 1,600 | — | — |
| 2025-11-20 | $4.76 | $4.76 | 9,100 | — | — |
| 2025-11-19 | $4.45 | $4.45 | 9,900 | — | — |
| 2025-11-18 | $4.79 | $4.79 | 8,100 | — | — |
| 2025-11-17 | $4.87 | $4.87 | 7,500 | — | — |
| 2025-11-14 | $5.15 | $5.15 | 7,000 | — | — |
| 2025-11-13 | $5.13 | $5.13 | 3,900 | — | — |
| 2025-11-12 | $5.17 | $5.17 | 4,100 | — | — |
| 2025-11-11 | $5.19 | $5.19 | 3,200 | — | — |
| 2025-11-10 | $5.00 | $5.00 | 12,700 | — | — |
| 2025-11-07 | $4.90 | $4.90 | 5,200 | — | — |
| 2025-11-06 | $4.98 | $4.98 | 4,100 | — | — |
| 2025-11-05 | $4.94 | $4.94 | 5,700 | — | — |
| 2025-11-04 | $5.01 | $5.01 | 22,300 | — | — |
| 2025-11-03 | $5.19 | $5.19 | 6,600 | — | — |
| 2025-10-31 | $5.00 | $5.00 | 2,700 | — | — |
| 2025-10-30 | $4.82 | $4.82 | 8,600 | — | — |
| 2025-10-29 | $4.83 | $4.83 | 10,800 | — | — |
| 2025-10-28 | $4.72 | $4.72 | 7,200 | — | — |
| 2025-10-27 | $4.59 | $4.59 | 16,400 | — | — |
| 2025-10-24 | $4.54 | $4.54 | 17,400 | — | — |
| 2025-10-23 | $4.87 | $4.87 | 7,100 | — | — |
| 2025-10-22 | $4.74 | $4.74 | 23,500 | — | — |
| 2025-10-21 | $4.89 | $4.89 | 5,800 | — | — |
| 2025-10-20 | $4.88 | $4.88 | 14,700 | — | — |
| 2025-10-17 | $4.74 | $4.74 | 14,200 | — | — |
| 2025-10-16 | $4.94 | $4.94 | 29,300 | — | — |
| 2025-10-15 | $4.64 | $4.64 | 6,400 | — | — |
| 2025-10-14 | $4.80 | $4.80 | 49,400 | — | — |
| 2025-10-13 | $4.36 | $4.36 | 28,500 | — | — |
| 2025-10-10 | $3.97 | $3.97 | 57,300 | — | — |
| 2025-10-09 | $4.89 | $4.89 | 39,000 | — | — |
| 2025-10-08 | $4.64 | $4.64 | 19,800 | — | — |
| 2025-10-07 | $4.34 | $4.34 | 55,300 | — | — |
| 2025-10-06 | $4.80 | $4.80 | 50,400 | — | — |
| 2025-10-03 | $4.36 | $4.36 | 31,200 | — | — |
| 2025-10-02 | $4.29 | $4.29 | 57,100 | — | — |
| 2025-10-01 | $4.01 | $4.01 | 14,700 | — | — |
| 2025-09-30 | $4.19 | $4.19 | 42,700 | — | — |
| 2025-09-29 | $4.03 | $4.03 | 89,300 | — | — |
| 2025-09-26 | $4.10 | $4.10 | 164,100 | — | — |
| 2025-09-25 | $3.35 | $3.35 | 102,300 | — | — |
| 2025-09-24 | $3.17 | $3.17 | 88,300 | — | — |
| 2025-09-23 | $2.96 | $2.96 | 65,600 | — | — |
| 2025-09-22 | $3.21 | $3.21 | 88,400 | — | — |
| 2025-09-19 | $2.94 | $2.94 | 39,700 | — | — |
| 2025-09-18 | $3.01 | $3.01 | 35,300 | — | — |
| 2025-09-17 | $3.03 | $3.03 | 47,500 | — | — |
| 2025-09-16 | $3.00 | $3.00 | 42,500 | — | — |
| 2025-09-15 | $3.06 | $3.06 | 46,100 | — | — |
| 2025-09-12 | $3.05 | $3.05 | 69,900 | — | — |
| 2025-09-11 | $3.24 | $3.24 | 82,700 | — | — |
| 2025-09-10 | $3.12 | $3.12 | 48,300 | — | — |
| 2025-09-09 | $3.06 | $3.06 | 126,200 | — | — |
| 2025-09-08 | $3.31 | $3.31 | 247,700 | — | — |
| 2025-09-05 | $4.66 | $4.66 | 1,201,500 | — | — |
| 2025-09-04 | $2.40 | $2.40 | 51,970 | — | — |
| 2025-09-03 | $3.00 | $3.00 | 46,840 | — | — |
| 2025-09-02 | $4.00 | $4.00 | 14,790 | — | — |
| 2025-08-29 | $4.10 | $4.10 | 30,950 | — | — |
| 2025-08-28 | $4.10 | $4.10 | 27,870 | — | — |
| 2025-08-27 | $5.00 | $5.00 | 4,150 | — | — |
| 2025-08-26 | $4.80 | $4.80 | 13,960 | — | — |
| 2025-08-25 | $5.20 | $5.20 | 12,920 | — | — |
| 2025-08-22 | $4.90 | $4.90 | 17,870 | — | — |
| 2025-08-21 | $5.20 | $5.20 | 9,880 | — | — |
| 2025-08-20 | $4.80 | $4.80 | 20,470 | — | — |
| 2025-08-19 | $4.90 | $4.90 | 9,540 | — | — |
| 2025-08-18 | $5.30 | $5.30 | 22,350 | — | — |
| 2025-08-15 | $5.90 | $5.90 | 17,430 | — | — |
| 2025-08-14 | $6.00 | $6.00 | 3,600 | — | — |
| 2025-08-13 | $6.10 | $6.10 | 2,250 | — | — |
| 2025-08-12 | $6.40 | $6.40 | 9,830 | — | — |
| 2025-08-11 | $6.40 | $6.40 | 7,400 | — | — |
| 2025-08-08 | $6.70 | $6.70 | 7,860 | — | — |
| 2025-08-07 | $7.40 | $7.40 | 5,610 | — | — |
| 2025-08-06 | $7.30 | $7.30 | 33,630 | — | — |
| 2025-08-05 | $7.90 | $7.90 | 19,000 | — | — |
| 2025-08-04 | $7.90 | $7.90 | 13,030 | — | — |
| 2025-08-01 | $7.00 | $7.00 | 8,500 | — | — |
| 2025-07-31 | $7.20 | $7.20 | 1,720 | — | — |
| 2025-07-30 | $7.40 | $7.40 | 8,740 | — | — |
| 2025-07-29 | $7.40 | $7.40 | 7,790 | — | — |
| 2025-07-28 | $7.90 | $7.90 | 11,710 | — | — |
| 2025-07-25 | $7.20 | $7.20 | 16,590 | — | — |
| 2025-07-24 | $7.00 | $7.00 | 29,830 | — | — |
| 2025-07-23 | $7.50 | $7.50 | 3,820 | — | — |
| 2025-07-22 | $7.40 | $7.40 | 49,920 | — | — |
| 2025-07-21 | $7.40 | $7.40 | 10,660 | — | — |
| 2025-07-18 | $7.30 | $7.30 | 15,400 | — | — |
| 2025-07-17 | $7.90 | $7.90 | 4,670 | — | — |
| 2025-07-16 | $7.80 | $7.80 | 3,930 | — | — |
| 2025-07-15 | $7.50 | $7.50 | 9,630 | — | — |
| 2025-07-14 | $7.60 | $7.60 | 122,170 | — | — |
| 2025-07-11 | $7.70 | $7.70 | 4,670 | — | — |
| 2025-07-10 | $8.00 | $8.00 | 9,430 | — | — |
| 2025-07-09 | $8.20 | $8.20 | 28,540 | — | — |
| 2025-07-08 | $8.00 | $8.00 | 4,680 | — | — |
| 2025-07-07 | $7.30 | $7.30 | 9,750 | — | — |
| 2025-07-03 | $7.70 | $7.70 | 3,450 | — | — |
| 2025-07-02 | $7.90 | $7.90 | 7,050 | — | — |
| 2025-07-01 | $7.30 | $7.30 | 4,150 | — | — |
| 2025-06-30 | $6.50 | $6.50 | 5,820 | — | — |
| 2025-06-27 | $6.30 | $6.30 | 9,820 | — | — |
| 2025-06-26 | $6.10 | $6.10 | 22,050 | — | — |
| 2025-06-25 | $5.50 | $5.50 | 11,740 | — | — |
| 2025-06-24 | $5.20 | $5.20 | 34,590 | — | — |
| 2025-06-23 | $6.20 | $6.20 | 31,830 | — | — |
| 2025-06-20 | $6.00 | $6.00 | 9,850 | — | — |
| 2025-06-18 | $5.70 | $5.70 | 4,100 | — | — |
| 2025-06-17 | $5.20 | $5.20 | 3,370 | — | — |
| 2025-06-16 | $5.00 | $5.00 | 75,280 | — | — |
| 2025-06-13 | $4.80 | $4.80 | 5,730 | — | — |
| 2025-06-12 | $4.40 | $4.40 | 18,300 | — | — |
| 2025-06-11 | $4.50 | $4.50 | 183,830 | — | — |
| 2025-06-10 | $4.60 | $4.60 | 10,340 | — | — |
| 2025-06-09 | $4.70 | $4.70 | 42,340 | — | — |
| 2025-06-06 | $4.50 | $4.50 | 55,740 | — | — |
| 2025-06-05 | $4.70 | $4.70 | 36,850 | — | — |
| 2025-06-04 | $4.70 | $4.70 | 8,170 | — | — |
| 2025-06-03 | $4.10 | $4.10 | 31,490 | — | — |
| 2025-06-02 | $4.30 | $4.30 | 5,590 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 21,080 | — | — |
| 2025-05-29 | $4.20 | $4.20 | 8,750 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 17,730 | — | — |
| 2025-05-27 | $4.20 | $4.20 | 26,790 | — | — |
| 2025-05-23 | $4.80 | $4.80 | 8,790 | — | — |
| 2025-05-22 | $5.40 | $5.40 | 36,270 | — | — |
| 2025-05-21 | $5.70 | $5.70 | 26,410 | — | — |
| 2025-05-20 | $6.30 | $6.30 | 9,910 | — | — |
| 2025-05-19 | $6.60 | $6.60 | 19,130 | — | — |
| 2025-05-16 | $7.00 | $7.00 | 11,750 | — | — |
| 2025-05-15 | $7.20 | $7.20 | 1,090 | — | — |
| 2025-05-14 | $7.10 | $7.10 | 4,600 | — | — |
| 2025-05-13 | $7.20 | $7.20 | 980 | — | — |
| 2025-05-12 | $7.10 | $7.10 | 4,330 | — | — |
| 2025-05-09 | $7.20 | $7.20 | 4,340 | — | — |
| 2025-05-08 | $7.20 | $7.20 | 28,050 | — | — |
| 2025-05-07 | $7.30 | $7.30 | 4,850 | — | — |
| 2025-05-06 | $7.80 | $7.80 | 7,520 | — | — |
| 2025-05-05 | $8.20 | $8.20 | 2,430 | — | — |
| 2025-05-02 | $8.10 | $8.10 | 4,970 | — | — |
| 2025-05-01 | $8.40 | $8.40 | 18,760 | — | — |
| 2025-04-30 | $7.60 | $7.60 | 164,230 | — | — |
| 2025-04-29 | $6.40 | $6.40 | 5,810 | — | — |
| 2025-04-28 | $6.70 | $6.70 | 1,450 | — | — |
| 2025-04-25 | $6.60 | $6.60 | 13,340 | — | — |
| 2025-04-24 | $6.60 | $6.60 | 1,230 | — | — |
| 2025-04-23 | $6.70 | $6.70 | 3,170 | — | — |
| 2025-04-22 | $6.70 | $6.70 | 4,610 | — | — |
| 2025-04-21 | $6.70 | $6.70 | 2,430 | — | — |
| 2025-04-17 | $7.00 | $7.00 | 2,480 | — | — |
| 2025-04-16 | $7.20 | $7.20 | 2,740 | — | — |
| 2025-04-15 | $6.90 | $6.90 | 740 | — | — |
| 2025-04-14 | $6.70 | $6.70 | 1,420 | — | — |
| 2025-04-11 | $6.70 | $6.70 | 6,360 | — | — |
| 2025-04-10 | $6.70 | $6.70 | 3,260 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 1,560 | — | — |
| 2025-04-08 | $7.20 | $7.20 | 2,000 | — | — |
| 2025-04-07 | $7.20 | $7.20 | 7,410 | — | — |
| 2025-04-04 | $7.10 | $7.10 | 1,810 | — | — |
| 2025-04-03 | $7.30 | $7.30 | 1,010 | — | — |
| 2025-04-02 | $7.30 | $7.30 | 2,440 | — | — |
| 2025-04-01 | $7.40 | $7.40 | 4,930 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 1,620 | — | — |
| 2025-03-28 | $7.90 | $7.90 | 2,790 | — | — |
| 2025-03-27 | $8.30 | $8.30 | 1,330 | — | — |
| 2025-03-26 | $8.00 | $8.00 | 1,630 | — | — |
| 2025-03-25 | $8.00 | $8.00 | 6,590 | — | — |
| 2025-03-24 | $8.50 | $8.50 | 7,720 | — | — |
| 2025-03-21 | $8.90 | $8.90 | 8,160 | — | — |
| 2025-03-20 | $9.20 | $9.20 | 16,070 | — | — |
| 2025-03-19 | $8.60 | $8.60 | 45,480 | — | — |
| 2025-03-18 | $8.50 | $8.50 | 23,750 | — | — |
| 2025-03-17 | $8.80 | $8.80 | 9,360 | — | — |
| 2025-03-14 | $8.00 | $8.00 | 41,590 | — | — |
| 2025-03-13 | $8.30 | $8.30 | 7,180 | — | — |
| 2025-03-12 | $8.70 | $8.70 | 8,740 | — | — |
| 2025-03-11 | $10.20 | $10.20 | 7,330 | — | — |
| 2025-03-10 | $10.10 | $10.10 | 4,140 | — | — |
| 2025-03-07 | $9.90 | $9.90 | 4,730 | — | — |
| 2025-03-06 | $10.10 | $10.10 | 3,180 | — | — |
| 2025-03-05 | $10.30 | $10.30 | 5,130 | — | — |
| 2025-03-04 | $10.60 | $10.60 | 1,800 | — | — |
| 2025-03-03 | $10.50 | $10.50 | 2,450 | — | — |
| 2025-02-28 | $10.90 | $10.90 | 1,440 | — | — |
| 2025-02-27 | $11.20 | $11.20 | 2,430 | — | — |
| 2025-02-26 | $11.10 | $11.10 | 2,210 | — | — |
| 2025-02-25 | $11.10 | $11.10 | 1,600 | — | — |
| 2025-02-24 | $11.50 | $11.50 | 1,890 | — | — |
| 2025-02-21 | $11.20 | $11.20 | 1,640 | — | — |
| 2025-02-20 | $11.10 | $11.10 | 2,990 | — | — |
| 2025-02-19 | $11.70 | $11.70 | 2,760 | — | — |
| 2025-02-18 | $11.00 | $11.00 | 5,310 | — | — |
| 2025-02-14 | $12.00 | $12.00 | 660 | — | — |
| 2025-02-13 | $11.60 | $11.60 | 2,550 | — | — |
| 2025-02-12 | $11.90 | $11.90 | 1,480 | — | — |
| 2025-02-11 | $12.00 | $12.00 | 2,740 | — | — |
| 2025-02-10 | $11.70 | $11.70 | 2,030 | — | — |
| 2025-02-07 | $12.60 | $12.60 | 2,500 | — | — |
| 2025-02-06 | $12.30 | $12.30 | 1,460 | — | — |
| 2025-02-05 | $13.10 | $13.10 | 730 | — | — |
| 2025-02-04 | $11.90 | $11.90 | 2,360 | — | — |
| 2025-02-03 | $12.30 | $12.30 | 1,270 | — | — |
| 2025-01-31 | $12.30 | $12.30 | 2,100 | — | — |
| 2025-01-30 | $13.50 | $13.50 | 1,660 | — | — |
| 2025-01-29 | $12.30 | $12.30 | 4,440 | — | — |
| 2025-01-28 | $11.90 | $11.90 | 2,040 | — | — |
| 2025-01-27 | $11.60 | $11.60 | 3,030 | — | — |
| 2025-01-24 | $11.20 | $11.20 | 1,240 | — | — |
| 2025-01-23 | $11.50 | $11.50 | 410 | — | — |
| 2025-01-22 | $11.70 | $11.70 | 1,000 | — | — |
| 2025-01-21 | $11.90 | $11.90 | 3,700 | — | — |
| 2025-01-17 | $11.80 | $11.80 | 600 | — | — |
| 2025-01-16 | $10.80 | $10.80 | 1,280 | — | — |
| 2025-01-15 | $11.00 | $11.00 | 1,290 | — | — |
| 2025-01-14 | $11.50 | $11.50 | 850 | — | — |
| 2025-01-13 | $10.50 | $10.50 | 5,750 | — | — |
| 2025-01-10 | $11.90 | $11.90 | 8,050 | — | — |
| 2025-01-08 | $11.80 | $11.80 | 5,570 | — | — |
| 2025-01-07 | $10.30 | $10.30 | 16,210 | — | — |
| 2025-01-06 | $10.40 | $10.40 | 6,830 | — | — |
| 2025-01-03 | $10.20 | $10.20 | 6,790 | — | — |
| 2025-01-02 | $10.40 | $10.40 | 1,980 | — | — |