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
- 2008-02-29 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 | 20,400 | — | — |
| 2025-12-30 | $5.37 | $5.37 | 700 | — | — |
| 2025-12-29 | $5.40 | $5.40 | 8,800 | — | — |
| 2025-12-26 | $5.13 | $5.13 | 20,800 | — | — |
| 2025-12-24 | $5.28 | $5.28 | 1,200 | — | — |
| 2025-12-23 | $5.25 | $5.25 | 2,800 | — | — |
| 2025-12-22 | $5.27 | $5.27 | 6,800 | — | — |
| 2025-12-19 | $5.46 | $5.46 | 1,000 | — | — |
| 2025-12-18 | $5.46 | $5.46 | 100 | — | — |
| 2025-12-17 | $5.45 | $5.45 | 300 | — | — |
| 2025-12-16 | $5.46 | $5.46 | 300 | — | — |
| 2025-12-15 | $5.45 | $5.45 | 3,100 | — | — |
| 2025-12-12 | $5.51 | $5.51 | 2,600 | — | — |
| 2025-12-11 | $5.44 | $5.44 | 2,600 | — | — |
| 2025-12-10 | $5.58 | $5.58 | 1,400 | — | — |
| 2025-12-09 | $5.67 | $5.67 | 3,800 | — | — |
| 2025-12-08 | $5.49 | $5.49 | 900 | — | — |
| 2025-12-05 | $5.48 | $5.48 | 4,500 | — | — |
| 2025-12-04 | $5.49 | $5.49 | 3,400 | — | — |
| 2025-12-03 | $5.50 | $5.50 | 1,500 | — | — |
| 2025-12-02 | $5.52 | $5.52 | 2,200 | — | — |
| 2025-12-01 | $5.45 | $5.45 | 2,100 | — | — |
| 2025-11-28 | $5.51 | $5.51 | 400 | — | — |
| 2025-11-26 | $5.63 | $5.63 | 2,600 | — | — |
| 2025-11-25 | $5.65 | $5.65 | 1,100 | — | — |
| 2025-11-24 | $5.66 | $5.66 | 800 | — | — |
| 2025-11-21 | $5.77 | $5.77 | 1,300 | — | — |
| 2025-11-20 | $5.73 | $5.73 | 6,300 | — | — |
| 2025-11-19 | $5.71 | $5.71 | 9,000 | — | — |
| 2025-11-18 | $5.68 | $5.68 | 12,300 | — | — |
| 2025-11-17 | $5.86 | $5.86 | 2,100 | — | — |
| 2025-11-14 | $5.71 | $5.71 | 16,000 | — | — |
| 2025-11-13 | $5.55 | $5.55 | 4,700 | — | — |
| 2025-11-12 | $5.49 | $5.49 | 7,900 | — | — |
| 2025-11-11 | $5.64 | $5.64 | 1,100 | — | — |
| 2025-11-10 | $5.65 | $5.65 | 7,700 | — | — |
| 2025-11-07 | $5.82 | $5.82 | 17,700 | — | — |
| 2025-11-06 | $6.37 | $6.37 | 15,500 | — | — |
| 2025-11-05 | $6.87 | $6.87 | 11,800 | — | — |
| 2025-11-04 | $6.97 | $6.97 | 32,600 | — | — |
| 2025-11-03 | $6.09 | $6.09 | 10,000 | — | — |
| 2025-10-31 | $6.64 | $6.64 | 1,600 | — | — |
| 2025-10-30 | $6.51 | $6.51 | 11,200 | — | — |
| 2025-10-29 | $6.95 | $6.95 | 8,500 | — | — |
| 2025-10-28 | $7.00 | $7.00 | 43,700 | — | — |
| 2025-10-27 | $6.56 | $6.56 | 74,600 | — | — |
| 2025-10-24 | $6.09 | $6.09 | 11,200 | — | — |
| 2025-10-23 | $5.98 | $5.98 | 18,000 | — | — |
| 2025-10-22 | $6.66 | $6.66 | 59,400 | — | — |
| 2025-10-21 | $6.60 | $6.60 | 68,200 | — | — |
| 2025-10-20 | $5.79 | $5.79 | 29,800 | — | — |
| 2025-10-17 | $5.81 | $5.81 | 67,900 | — | — |
| 2025-10-16 | $5.69 | $5.69 | 18,100 | — | — |
| 2025-10-15 | $5.71 | $5.71 | 23,800 | — | — |
| 2025-10-14 | $5.65 | $5.65 | 2,400 | — | — |
| 2025-10-13 | $5.74 | $5.74 | 7,000 | — | — |
| 2025-10-10 | $5.86 | $5.86 | 1,700 | — | — |
| 2025-10-09 | $5.83 | $5.83 | 21,100 | — | — |
| 2025-10-08 | $5.91 | $5.91 | 92,300 | — | — |
| 2025-10-07 | $6.12 | $6.12 | 39,000 | — | — |
| 2025-10-06 | $5.86 | $5.86 | 3,600 | — | — |
| 2025-10-03 | $6.03 | $6.03 | 300 | — | — |
| 2025-10-02 | $6.03 | $6.03 | 100 | — | — |
| 2025-10-01 | $6.05 | $6.05 | 600 | — | — |
| 2025-09-30 | $6.12 | $6.12 | 100 | — | — |
| 2025-09-29 | $5.99 | $5.99 | 3,300 | — | — |
| 2025-09-26 | $6.26 | $6.26 | 500 | — | — |
| 2025-09-25 | $6.11 | $6.11 | 700 | — | — |
| 2025-09-24 | $6.16 | $6.16 | 100 | — | — |
| 2025-09-23 | $6.13 | $6.13 | 700 | — | — |
| 2025-09-22 | $6.15 | $6.15 | 800 | — | — |
| 2025-09-19 | $6.36 | $6.36 | 1,200 | — | — |
| 2025-09-18 | $6.41 | $6.41 | 1,200 | — | — |
| 2025-09-17 | $6.33 | $6.33 | 100 | — | — |
| 2025-09-16 | $6.35 | $6.35 | 1,700 | — | — |
| 2025-09-15 | $6.35 | $6.35 | 1,100 | — | — |
| 2025-09-12 | $6.36 | $6.36 | 100 | — | — |
| 2025-09-11 | $6.35 | $6.35 | 1,900 | — | — |
| 2025-09-10 | $6.37 | $6.37 | 100 | — | — |
| 2025-09-09 | $6.44 | $6.44 | 3,400 | — | — |
| 2025-09-08 | $6.50 | $6.50 | 12,100 | — | — |
| 2025-09-05 | $6.32 | $6.32 | 200 | — | — |
| 2025-09-04 | $6.40 | $6.40 | 100 | — | — |
| 2025-09-03 | $6.49 | $6.49 | 6,200 | — | — |
| 2025-09-02 | $6.48 | $6.48 | 1,800 | — | — |
| 2025-08-29 | $6.79 | $6.79 | 100 | — | — |
| 2025-08-28 | $6.73 | $6.73 | 1,600 | — | — |
| 2025-08-27 | $6.82 | $6.82 | 6,000 | — | — |
| 2025-08-26 | $6.87 | $6.87 | 300 | — | — |
| 2025-08-25 | $6.83 | $6.83 | 200 | — | — |
| 2025-08-22 | $6.77 | $6.77 | 1,600 | — | — |
| 2025-08-21 | $6.86 | $6.86 | 100 | — | — |
| 2025-08-20 | $6.92 | $6.92 | 100 | — | — |
| 2025-08-19 | $6.96 | $6.96 | 800 | — | — |
| 2025-08-18 | $6.89 | $6.89 | 200 | — | — |
| 2025-08-15 | $6.87 | $6.87 | 400 | — | — |
| 2025-08-14 | $6.86 | $6.86 | 300 | — | — |
| 2025-08-13 | $6.81 | $6.81 | 400 | — | — |
| 2025-08-12 | $6.78 | $6.78 | 100 | — | — |
| 2025-08-11 | $6.80 | $6.80 | 200 | — | — |
| 2025-08-08 | $6.73 | $6.73 | 300 | — | — |
| 2025-08-07 | $6.71 | $6.71 | 1,000 | — | — |
| 2025-08-06 | $6.75 | $6.75 | 5,300 | — | — |
| 2025-08-05 | $6.72 | $6.72 | 100 | — | — |
| 2025-08-04 | $6.77 | $6.77 | 900 | — | — |
| 2025-08-01 | $6.74 | $6.74 | 100 | — | — |
| 2025-07-31 | $6.90 | $6.90 | 1,800 | — | — |
| 2025-07-30 | $7.00 | $7.00 | 1,200 | — | — |
| 2025-07-29 | $6.84 | $6.84 | 700 | — | — |
| 2025-07-28 | $6.87 | $6.87 | 1,900 | — | — |
| 2025-07-25 | $6.76 | $6.76 | 1,700 | — | — |
| 2025-07-24 | $6.75 | $6.75 | 100 | — | — |
| 2025-07-23 | $6.63 | $6.63 | 400 | — | — |
| 2025-07-22 | $6.61 | $6.61 | 100 | — | — |
| 2025-07-21 | $6.71 | $6.71 | 300 | — | — |
| 2025-07-18 | $6.68 | $6.68 | 400 | — | — |
| 2025-07-17 | $6.79 | $6.79 | 2,100 | — | — |
| 2025-07-16 | $6.80 | $6.80 | 1,200 | — | — |
| 2025-07-15 | $6.80 | $6.80 | 1,000 | — | — |
| 2025-07-14 | $6.77 | $6.77 | 500 | — | — |
| 2025-07-11 | $6.76 | $6.76 | 100 | — | — |
| 2025-07-10 | $6.78 | $6.78 | 100 | — | — |
| 2025-07-09 | $6.84 | $6.84 | 400 | — | — |
| 2025-07-08 | $6.96 | $6.96 | 700 | — | — |
| 2025-07-07 | $6.97 | $6.97 | 800 | — | — |
| 2025-07-03 | $6.98 | $6.98 | 400 | — | — |
| 2025-07-02 | $6.81 | $6.81 | 100 | — | — |
| 2025-07-01 | $6.78 | $6.78 | 59,200 | — | — |
| 2025-06-30 | $7.25 | $7.25 | 15,700 | — | — |
| 2025-06-27 | $7.04 | $7.04 | 84,700 | — | — |
| 2025-06-26 | $7.00 | $7.00 | 700 | — | — |
| 2025-06-25 | $6.79 | $6.79 | 800 | — | — |
| 2025-06-24 | $6.80 | $6.80 | 3,100 | — | — |
| 2025-06-23 | $6.90 | $6.90 | 7,500 | — | — |
| 2025-06-20 | $6.85 | $6.85 | 100 | — | — |
| 2025-06-18 | $6.77 | $6.77 | 700 | — | — |
| 2025-06-17 | $6.88 | $6.88 | 800 | — | — |
| 2025-06-16 | $6.73 | $6.73 | 2,800 | — | — |
| 2025-06-13 | $6.75 | $6.75 | 1,800 | — | — |
| 2025-06-12 | $6.79 | $6.79 | 2,400 | — | — |
| 2025-06-11 | $6.85 | $6.85 | 800 | — | — |
| 2025-06-10 | $6.93 | $6.93 | 900 | — | — |
| 2025-06-09 | $6.89 | $6.89 | 1,800 | — | — |
| 2025-06-06 | $6.96 | $6.96 | 2,500 | — | — |
| 2025-06-05 | $6.84 | $6.84 | 500 | — | — |
| 2025-06-04 | $6.75 | $6.75 | 100 | — | — |
| 2025-06-03 | $6.79 | $6.79 | 1,900 | — | — |
| 2025-06-02 | $6.75 | $6.75 | 6,700 | — | — |
| 2025-05-30 | $6.82 | $6.82 | 600 | — | — |
| 2025-05-29 | $6.82 | $6.82 | 300 | — | — |
| 2025-05-28 | $6.92 | $6.92 | 600 | — | — |
| 2025-05-27 | $6.91 | $6.91 | 300 | — | — |
| 2025-05-23 | $6.76 | $6.76 | 300 | — | — |
| 2025-05-22 | $6.82 | $6.82 | 2,300 | — | — |
| 2025-05-21 | $6.75 | $6.75 | 1,500 | — | — |
| 2025-05-20 | $6.83 | $6.83 | 100 | — | — |
| 2025-05-19 | $7.14 | $7.14 | 3,800 | — | — |
| 2025-05-16 | $7.22 | $7.22 | 13,200 | — | — |
| 2025-05-15 | $6.96 | $6.96 | 3,500 | — | — |
| 2025-05-14 | $7.11 | $7.11 | 26,700 | — | — |
| 2025-05-13 | $6.94 | $6.94 | 4,600 | — | — |
| 2025-05-12 | $6.94 | $6.94 | 10,600 | — | — |
| 2025-05-09 | $6.85 | $6.85 | 7,300 | — | — |
| 2025-05-08 | $7.13 | $7.13 | 2,300 | — | — |
| 2025-05-07 | $7.09 | $7.09 | 24,800 | — | — |
| 2025-05-06 | $6.67 | $6.67 | 4,500 | — | — |
| 2025-05-05 | $6.78 | $6.78 | 12,900 | — | — |
| 2025-05-02 | $6.93 | $6.93 | 12,100 | — | — |
| 2025-05-01 | $6.98 | $6.98 | 17,800 | — | — |
| 2025-04-30 | $6.96 | $6.96 | 5,100 | — | — |
| 2025-04-29 | $6.82 | $6.82 | 19,000 | — | — |
| 2025-04-28 | $6.84 | $6.84 | 10,200 | — | — |
| 2025-04-25 | $6.88 | $6.88 | 10,200 | — | — |
| 2025-04-24 | $6.80 | $6.80 | 10,000 | — | — |
| 2025-04-23 | $6.89 | $6.89 | 71,600 | — | — |
| 2025-04-22 | $7.08 | $7.08 | 37,800 | — | — |
| 2025-04-21 | $6.91 | $6.91 | 42,200 | — | — |
| 2025-04-17 | $7.02 | $7.02 | 4,800 | — | — |
| 2025-04-16 | $7.00 | $7.00 | 18,400 | — | — |
| 2025-04-15 | $7.12 | $7.12 | 600 | — | — |
| 2025-04-14 | $7.16 | $7.16 | 1,300 | — | — |
| 2025-04-11 | $7.02 | $7.02 | 2,700 | — | — |
| 2025-04-10 | $7.20 | $7.20 | 1,800 | — | — |
| 2025-04-09 | $7.46 | $7.46 | 2,600 | — | — |
| 2025-04-08 | $7.63 | $7.63 | 3,100 | — | — |
| 2025-04-07 | $7.65 | $7.65 | 1,800 | — | — |
| 2025-04-04 | $7.63 | $7.63 | 1,500 | — | — |
| 2025-04-03 | $7.31 | $7.31 | 7,100 | — | — |
| 2025-04-02 | $7.18 | $7.18 | 100 | — | — |
| 2025-04-01 | $7.11 | $7.11 | 400 | — | — |
| 2025-03-31 | $7.11 | $7.11 | 100 | — | — |
| 2025-03-28 | $7.15 | $7.15 | 2,100 | — | — |
| 2025-03-27 | $7.45 | $7.45 | 2,100 | — | — |
| 2025-03-26 | $7.76 | $7.76 | 100 | — | — |
| 2025-03-25 | $7.64 | $7.64 | 200 | — | — |
| 2025-03-24 | $7.57 | $7.57 | 300 | — | — |
| 2025-03-21 | $7.68 | $7.68 | 1,400 | — | — |
| 2025-03-20 | $7.49 | $7.49 | 1,600 | — | — |
| 2025-03-19 | $7.54 | $7.54 | 1,500 | — | — |
| 2025-03-18 | $7.45 | $7.45 | 1,600 | — | — |
| 2025-03-17 | $7.48 | $7.48 | 100 | — | — |
| 2025-03-14 | $7.56 | $7.56 | 100 | — | — |
| 2025-03-13 | $7.55 | $7.55 | 100 | — | — |
| 2025-03-12 | $7.61 | $7.61 | 100 | — | — |
| 2025-03-11 | $7.66 | $7.66 | 100 | — | — |
| 2025-03-10 | $7.62 | $7.62 | 1,000 | — | — |
| 2025-03-07 | $7.75 | $7.75 | 800 | — | — |
| 2025-03-06 | $7.71 | $7.71 | 200 | — | — |
| 2025-03-05 | $7.66 | $7.66 | 100 | — | — |
| 2025-03-04 | $7.71 | $7.71 | 1,600 | — | — |
| 2025-03-03 | $7.71 | $7.71 | 100 | — | — |
| 2025-02-28 | $7.70 | $7.70 | 100 | — | — |
| 2025-02-27 | $7.87 | $7.87 | 100 | — | — |
| 2025-02-26 | $7.67 | $7.67 | 400 | — | — |
| 2025-02-25 | $7.88 | $7.88 | 500 | — | — |
| 2025-02-24 | $7.66 | $7.66 | 300 | — | — |
| 2025-02-21 | $7.90 | $7.90 | 1,000 | — | — |
| 2025-02-20 | $7.70 | $7.70 | 600 | — | — |
| 2025-02-19 | $7.87 | $7.87 | 1,200 | — | — |
| 2025-02-18 | $7.79 | $7.79 | 1,900 | — | — |
| 2025-02-14 | $7.93 | $7.93 | 200 | — | — |
| 2025-02-13 | $7.71 | $7.71 | 200 | — | — |
| 2025-02-12 | $7.83 | $7.83 | 400 | — | — |
| 2025-02-11 | $7.87 | $7.87 | 100 | — | — |
| 2025-02-10 | $7.89 | $7.89 | 500 | — | — |
| 2025-02-07 | $7.99 | $7.99 | 300 | — | — |
| 2025-02-06 | $8.10 | $8.10 | 100 | — | — |
| 2025-02-05 | $7.92 | $7.92 | 400 | — | — |
| 2025-02-04 | $7.95 | $7.95 | 1,900 | — | — |
| 2025-02-03 | $7.96 | $7.96 | 500 | — | — |
| 2025-01-31 | $8.07 | $8.07 | 1,100 | — | — |
| 2025-01-30 | $7.99 | $7.99 | 0 | — | — |
| 2025-01-29 | $8.14 | $8.14 | 200 | — | — |
| 2025-01-28 | $8.01 | $8.01 | 0 | — | — |
| 2025-01-27 | $7.91 | $7.91 | 100 | — | — |
| 2025-01-24 | $8.24 | $8.24 | 100 | — | — |
| 2025-01-23 | $8.10 | $8.10 | 0 | — | — |
| 2025-01-22 | $8.09 | $8.09 | 500 | — | — |
| 2025-01-21 | $8.29 | $8.29 | 100 | — | — |
| 2025-01-17 | $8.05 | $8.05 | 100 | — | — |
| 2025-01-16 | $8.08 | $8.08 | 500 | — | — |
| 2025-01-15 | $8.04 | $8.04 | 0 | — | — |
| 2025-01-14 | $8.13 | $8.13 | 0 | — | — |
| 2025-01-13 | $8.12 | $8.12 | 100 | — | — |
| 2025-01-10 | $8.14 | $8.14 | 100 | — | — |
| 2025-01-08 | $8.23 | $8.23 | 100 | — | — |
| 2025-01-07 | $8.24 | $8.24 | 100 | — | — |
| 2025-01-06 | $8.27 | $8.27 | 2,200 | — | — |
| 2025-01-03 | $8.34 | $8.34 | 100 | — | — |
| 2025-01-02 | $8.16 | $8.16 | 400 | — | — |