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
- 2012-08-13 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 | $5.37 | $8.55 | 11,100 | — | — |
| 2025-12-30 | $5.40 | $8.60 | 38,400 | — | — |
| 2025-12-29 | $5.19 | $8.26 | 34,700 | — | — |
| 2025-12-26 | $5.03 | $8.01 | 5,900 | — | — |
| 2025-12-24 | $5.00 | $7.94 | 9,500 | — | — |
| 2025-12-23 | $5.04 | $8.01 | 32,200 | — | — |
| 2025-12-22 | $5.10 | $8.10 | 10,500 | — | — |
| 2025-12-19 | $5.06 | $8.04 | 11,600 | — | — |
| 2025-12-18 | $5.13 | $8.15 | 13,000 | — | — |
| 2025-12-17 | $5.07 | $8.06 | 13,500 | — | — |
| 2025-12-16 | $5.03 | $7.99 | 47,500 | — | — |
| 2025-12-15 | $4.89 | $7.77 | 16,900 | — | — |
| 2025-12-12 | $4.77 | $7.58 | 14,900 | — | — |
| 2025-12-11 | $4.70 | $7.47 | 28,200 | — | — |
| 2025-12-10 | $4.49 | $7.13 | 38,900 | — | — |
| 2025-12-09 | $4.60 | $7.31 | 31,300 | — | — |
| 2025-12-08 | $4.80 | $7.63 | 39,300 | — | — |
| 2025-12-05 | $4.41 | $7.01 | 27,600 | — | — |
| 2025-12-04 | $4.80 | $7.63 | 29,400 | — | — |
| 2025-12-03 | $5.08 | $8.07 | 3,100 | — | — |
| 2025-12-02 | $4.97 | $7.90 | 31,500 | — | — |
| 2025-12-01 | $5.05 | $8.02 | 14,100 | — | — |
| 2025-11-28 | $4.79 | $7.61 | 17,500 | — | — |
| 2025-11-26 | $4.80 | $7.63 | 38,000 | — | — |
| 2025-11-25 | $4.94 | $7.85 | 37,100 | — | — |
| 2025-11-24 | $4.98 | $7.90 | 6,700 | — | — |
| 2025-11-21 | $5.10 | $8.10 | 29,400 | — | — |
| 2025-11-20 | $4.84 | $7.69 | 65,900 | — | — |
| 2025-11-19 | $4.87 | $7.74 | 43,700 | — | — |
| 2025-11-18 | $5.24 | $8.33 | 8,800 | — | — |
| 2025-11-17 | $5.12 | $8.13 | 35,500 | — | — |
| 2025-11-14 | $5.72 | $9.09 | 9,600 | — | — |
| 2025-11-13 | $6.14 | $9.76 | 18,900 | — | — |
| 2025-11-12 | $6.24 | $9.91 | 10,700 | — | — |
| 2025-11-11 | $6.09 | $9.68 | 13,300 | — | — |
| 2025-11-10 | $5.92 | $9.41 | 42,300 | — | — |
| 2025-11-07 | $5.79 | $9.19 | 4,900 | — | — |
| 2025-11-06 | $5.70 | $9.06 | 16,200 | — | — |
| 2025-11-05 | $5.77 | $9.17 | 29,300 | — | — |
| 2025-11-04 | $5.81 | $9.23 | 15,600 | — | — |
| 2025-11-03 | $6.21 | $9.87 | 13,800 | — | — |
| 2025-10-31 | $6.56 | $10.42 | 12,900 | — | — |
| 2025-10-30 | $6.64 | $10.55 | 53,500 | — | — |
| 2025-10-29 | $8.05 | $12.79 | 4,700 | — | — |
| 2025-10-28 | $8.07 | $12.83 | 2,100 | — | — |
| 2025-10-27 | $8.19 | $13.01 | 15,600 | — | — |
| 2025-10-24 | $7.98 | $12.68 | 7,000 | — | — |
| 2025-10-23 | $7.92 | $12.58 | 15,300 | — | — |
| 2025-10-22 | $8.00 | $12.71 | 18,800 | — | — |
| 2025-10-21 | $8.23 | $13.08 | 10,400 | — | — |
| 2025-10-20 | $8.03 | $12.76 | 4,700 | — | — |
| 2025-10-17 | $7.78 | $12.36 | 17,700 | — | — |
| 2025-10-16 | $7.88 | $12.52 | 13,900 | — | — |
| 2025-10-15 | $8.42 | $13.38 | 10,200 | — | — |
| 2025-10-14 | $8.70 | $13.82 | 4,100 | — | — |
| 2025-10-13 | $8.58 | $13.63 | 11,300 | — | — |
| 2025-10-10 | $8.90 | $14.14 | 11,700 | — | — |
| 2025-10-09 | $9.32 | $14.81 | 5,100 | — | — |
| 2025-10-08 | $9.04 | $14.36 | 17,100 | — | — |
| 2025-10-07 | $8.92 | $14.17 | 11,100 | — | — |
| 2025-10-06 | $8.96 | $14.24 | 15,600 | — | — |
| 2025-10-03 | $8.82 | $14.01 | 47,100 | — | — |
| 2025-10-02 | $7.86 | $12.49 | 14,400 | — | — |
| 2025-10-01 | $8.01 | $12.72 | 5,100 | — | — |
| 2025-09-30 | $8.02 | $12.74 | 2,600 | — | — |
| 2025-09-29 | $8.12 | $12.90 | 4,200 | — | — |
| 2025-09-26 | $8.07 | $12.82 | 8,700 | — | — |
| 2025-09-25 | $8.25 | $13.11 | 6,500 | — | — |
| 2025-09-24 | $8.24 | $13.09 | 1,700 | — | — |
| 2025-09-23 | $8.32 | $13.22 | 800 | — | — |
| 2025-09-22 | $8.28 | $13.14 | 400 | — | — |
| 2025-09-19 | $8.25 | $13.09 | 6,700 | — | — |
| 2025-09-18 | $8.18 | $12.98 | 7,300 | — | — |
| 2025-09-17 | $8.12 | $12.89 | 3,100 | — | — |
| 2025-09-16 | $8.18 | $12.98 | 2,100 | — | — |
| 2025-09-15 | $8.11 | $12.87 | 2,600 | — | — |
| 2025-09-12 | $8.15 | $12.93 | 2,300 | — | — |
| 2025-09-11 | $8.22 | $13.05 | 9,000 | — | — |
| 2025-09-10 | $8.35 | $13.25 | 4,300 | — | — |
| 2025-09-09 | $8.32 | $13.20 | 20,000 | — | — |
| 2025-09-08 | $8.56 | $13.58 | 3,600 | — | — |
| 2025-09-05 | $8.57 | $13.60 | 2,800 | — | — |
| 2025-09-04 | $8.59 | $13.63 | 13,400 | — | — |
| 2025-09-03 | $8.44 | $13.39 | 2,100 | — | — |
| 2025-09-02 | $8.46 | $13.43 | 2,700 | — | — |
| 2025-08-29 | $8.42 | $13.36 | 13,000 | — | — |
| 2025-08-28 | $7.91 | $12.55 | 9,900 | — | — |
| 2025-08-27 | $7.94 | $12.60 | 13,400 | — | — |
| 2025-08-26 | $7.95 | $12.62 | 4,800 | — | — |
| 2025-08-25 | $7.80 | $12.38 | 29,000 | — | — |
| 2025-08-22 | $7.84 | $12.44 | 3,000 | — | — |
| 2025-08-21 | $7.70 | $12.22 | 6,800 | — | — |
| 2025-08-20 | $8.03 | $12.74 | 2,600 | — | — |
| 2025-08-19 | $7.95 | $12.62 | 4,300 | — | — |
| 2025-08-18 | $8.01 | $12.71 | 6,600 | — | — |
| 2025-08-15 | $8.12 | $12.89 | 1,500 | — | — |
| 2025-08-14 | $8.12 | $12.89 | 2,200 | — | — |
| 2025-08-13 | $8.04 | $12.76 | 3,300 | — | — |
| 2025-08-12 | $8.30 | $13.17 | 1,800 | — | — |
| 2025-08-11 | $8.00 | $12.70 | 2,000 | — | — |
| 2025-08-08 | $8.07 | $12.81 | 1,900 | — | — |
| 2025-08-07 | $8.05 | $12.78 | 6,400 | — | — |
| 2025-08-06 | $8.05 | $12.78 | 9,600 | — | — |
| 2025-08-05 | $8.19 | $13.00 | 1,100 | — | — |
| 2025-08-04 | $8.14 | $12.92 | 1,100 | — | — |
| 2025-08-01 | $8.05 | $12.78 | 10,400 | — | — |
| 2025-07-31 | $8.66 | $13.74 | 2,100 | — | — |
| 2025-07-30 | $8.65 | $13.73 | 6,000 | — | — |
| 2025-07-29 | $8.90 | $14.12 | 1,200 | — | — |
| 2025-07-28 | $8.55 | $13.57 | 1,900 | — | — |
| 2025-07-25 | $8.58 | $13.62 | 3,400 | — | — |
| 2025-07-24 | $8.51 | $13.51 | 6,800 | — | — |
| 2025-07-23 | $8.66 | $13.74 | 2,300 | — | — |
| 2025-07-22 | $8.62 | $13.68 | 5,700 | — | — |
| 2025-07-21 | $8.94 | $14.19 | 4,500 | — | — |
| 2025-07-18 | $8.65 | $13.73 | 3,200 | — | — |
| 2025-07-17 | $8.50 | $13.49 | 8,000 | — | — |
| 2025-07-16 | $8.53 | $13.54 | 3,600 | — | — |
| 2025-07-15 | $8.69 | $13.79 | 3,600 | — | — |
| 2025-07-14 | $8.77 | $13.92 | 6,300 | — | — |
| 2025-07-11 | $8.99 | $14.27 | 4,400 | — | — |
| 2025-07-10 | $9.03 | $14.32 | 9,200 | — | — |
| 2025-07-09 | $9.06 | $14.38 | 2,300 | — | — |
| 2025-07-08 | $8.99 | $14.27 | 9,600 | — | — |
| 2025-07-07 | $9.01 | $14.30 | 26,700 | — | — |
| 2025-07-03 | $8.86 | $14.06 | 13,800 | — | — |
| 2025-07-02 | $8.86 | $14.06 | 13,800 | — | — |
| 2025-07-01 | $8.22 | $13.05 | 6,100 | — | — |
| 2025-06-30 | $8.22 | $13.05 | 8,300 | — | — |
| 2025-06-27 | $8.08 | $12.81 | 5,500 | — | — |
| 2025-06-26 | $8.20 | $13.01 | 3,800 | — | — |
| 2025-06-25 | $8.02 | $12.73 | 4,300 | — | — |
| 2025-06-24 | $8.16 | $12.95 | 5,700 | — | — |
| 2025-06-23 | $8.18 | $12.98 | 17,700 | — | — |
| 2025-06-20 | $8.08 | $12.81 | 46,800 | — | — |
| 2025-06-18 | $8.10 | $12.84 | 40,200 | — | — |
| 2025-06-17 | $7.70 | $12.20 | 4,800 | — | — |
| 2025-06-16 | $7.66 | $12.14 | 22,100 | — | — |
| 2025-06-13 | $7.41 | $11.74 | 21,800 | — | — |
| 2025-06-12 | $8.03 | $12.73 | 7,800 | — | — |
| 2025-06-11 | $8.49 | $13.46 | 10,600 | — | — |
| 2025-06-10 | $8.85 | $14.03 | 27,100 | — | — |
| 2025-06-09 | $8.85 | $14.03 | 11,700 | — | — |
| 2025-06-06 | $8.87 | $14.06 | 9,700 | — | — |
| 2025-06-05 | $8.63 | $13.68 | 13,800 | — | — |
| 2025-06-04 | $8.67 | $13.74 | 13,000 | — | — |
| 2025-06-03 | $8.66 | $13.73 | 10,700 | — | — |
| 2025-06-02 | $8.62 | $13.66 | 22,800 | — | — |
| 2025-05-30 | $8.85 | $14.03 | 19,500 | — | — |
| 2025-05-29 | $8.85 | $14.03 | 19,300 | — | — |
| 2025-05-28 | $9.05 | $14.34 | 19,500 | — | — |
| 2025-05-27 | $9.10 | $14.42 | 65,000 | — | — |
| 2025-05-23 | $9.35 | $14.82 | 10,000 | — | — |
| 2025-05-22 | $9.32 | $14.77 | 16,700 | — | — |
| 2025-05-21 | $9.15 | $14.50 | 13,700 | — | — |
| 2025-05-20 | $9.19 | $14.57 | 22,000 | — | — |
| 2025-05-19 | $9.22 | $14.61 | 33,700 | — | — |
| 2025-05-16 | $9.46 | $14.99 | 12,500 | — | — |
| 2025-05-15 | $9.46 | $14.99 | 15,700 | — | — |
| 2025-05-14 | $9.62 | $15.25 | 25,800 | — | — |
| 2025-05-13 | $9.46 | $14.99 | 13,500 | — | — |
| 2025-05-12 | $9.48 | $15.03 | 13,800 | — | — |
| 2025-05-09 | $9.61 | $15.23 | 15,700 | — | — |
| 2025-05-08 | $9.77 | $15.49 | 11,600 | — | — |
| 2025-05-07 | $9.27 | $14.69 | 31,500 | — | — |
| 2025-05-06 | $9.26 | $14.68 | 14,700 | — | — |
| 2025-05-05 | $9.56 | $15.15 | 34,000 | — | — |
| 2025-05-02 | $9.30 | $14.74 | 22,600 | — | — |
| 2025-05-01 | $9.78 | $15.50 | 83,300 | — | — |
| 2025-04-30 | $9.40 | $14.90 | 83,100 | — | — |
| 2025-04-29 | $10.33 | $16.37 | 29,400 | — | — |
| 2025-04-28 | $10.35 | $16.40 | 20,200 | — | — |
| 2025-04-25 | $10.34 | $16.39 | 16,000 | — | — |
| 2025-04-24 | $10.13 | $16.06 | 10,800 | — | — |
| 2025-04-23 | $9.95 | $15.77 | 9,100 | — | — |
| 2025-04-22 | $9.99 | $15.83 | 12,100 | — | — |
| 2025-04-21 | $9.49 | $15.04 | 32,200 | — | — |
| 2025-04-17 | $9.84 | $15.60 | 11,900 | — | — |
| 2025-04-16 | $9.70 | $15.37 | 21,700 | — | — |
| 2025-04-15 | $9.08 | $14.39 | 14,900 | — | — |
| 2025-04-14 | $8.14 | $12.90 | 28,000 | — | — |
| 2025-04-11 | $7.63 | $12.09 | 35,000 | — | — |
| 2025-04-10 | $7.55 | $11.97 | 13,100 | — | — |
| 2025-04-09 | $8.06 | $12.78 | 7,800 | — | — |
| 2025-04-08 | $7.55 | $11.97 | 12,200 | — | — |
| 2025-04-07 | $7.63 | $12.09 | 11,500 | — | — |
| 2025-04-04 | $7.70 | $12.20 | 12,600 | — | — |
| 2025-04-03 | $7.88 | $12.49 | 41,500 | — | — |
| 2025-04-02 | $7.73 | $12.25 | 10,000 | — | — |
| 2025-04-01 | $7.71 | $12.22 | 6,400 | — | — |
| 2025-03-31 | $7.70 | $12.20 | 6,600 | — | — |
| 2025-03-28 | $7.55 | $11.97 | 6,900 | — | — |
| 2025-03-27 | $7.75 | $12.28 | 3,500 | — | — |
| 2025-03-26 | $7.66 | $12.13 | 9,600 | — | — |
| 2025-03-25 | $7.76 | $12.28 | 2,600 | — | — |
| 2025-03-24 | $7.90 | $12.51 | 14,600 | — | — |
| 2025-03-21 | $8.24 | $13.04 | 22,000 | — | — |
| 2025-03-20 | $8.53 | $13.50 | 15,400 | — | — |
| 2025-03-19 | $7.06 | $11.18 | 40,200 | — | — |
| 2025-03-18 | $6.89 | $10.91 | 9,700 | — | — |
| 2025-03-17 | $6.86 | $10.86 | 6,500 | — | — |
| 2025-03-14 | $6.83 | $10.81 | 10,400 | — | — |
| 2025-03-13 | $6.70 | $10.61 | 16,700 | — | — |
| 2025-03-12 | $6.79 | $10.75 | 16,500 | — | — |
| 2025-03-11 | $6.88 | $10.89 | 22,500 | — | — |
| 2025-03-10 | $7.10 | $11.24 | 18,200 | — | — |
| 2025-03-07 | $7.42 | $11.75 | 9,400 | — | — |
| 2025-03-06 | $7.46 | $11.81 | 20,900 | — | — |
| 2025-03-05 | $7.54 | $11.94 | 14,100 | — | — |
| 2025-03-04 | $8.03 | $12.71 | 20,600 | — | — |
| 2025-03-03 | $8.23 | $13.03 | 27,000 | — | — |
| 2025-02-28 | $8.54 | $13.52 | 10,600 | — | — |
| 2025-02-27 | $8.61 | $13.63 | 3,200 | — | — |
| 2025-02-26 | $8.74 | $13.83 | 17,700 | — | — |
| 2025-02-25 | $8.52 | $13.49 | 14,400 | — | — |
| 2025-02-24 | $8.25 | $13.06 | 18,700 | — | — |
| 2025-02-21 | $8.77 | $13.88 | 39,600 | — | — |
| 2025-02-20 | $9.39 | $14.86 | 5,700 | — | — |
| 2025-02-19 | $9.65 | $15.28 | 17,700 | — | — |
| 2025-02-18 | $9.87 | $15.62 | 8,400 | — | — |
| 2025-02-14 | $10.19 | $16.13 | 2,700 | — | — |
| 2025-02-13 | $10.10 | $15.99 | 5,100 | — | — |
| 2025-02-12 | $10.11 | $16.00 | 2,600 | — | — |
| 2025-02-11 | $10.19 | $16.13 | 6,200 | — | — |
| 2025-02-10 | $10.08 | $15.96 | 5,800 | — | — |
| 2025-02-07 | $10.35 | $16.38 | 8,400 | — | — |
| 2025-02-06 | $10.40 | $16.46 | 5,100 | — | — |
| 2025-02-05 | $10.49 | $16.61 | 17,500 | — | — |
| 2025-02-04 | $10.38 | $16.43 | 4,400 | — | — |
| 2025-02-03 | $10.30 | $16.30 | 21,400 | — | — |
| 2025-01-31 | $10.28 | $16.27 | 10,400 | — | — |
| 2025-01-30 | $10.35 | $16.38 | 5,900 | — | — |
| 2025-01-29 | $10.50 | $16.62 | 6,300 | — | — |
| 2025-01-28 | $10.47 | $16.57 | 7,200 | — | — |
| 2025-01-27 | $10.45 | $16.54 | 16,400 | — | — |
| 2025-01-24 | $10.50 | $16.62 | 13,100 | — | — |
| 2025-01-23 | $10.44 | $16.53 | 6,500 | — | — |
| 2025-01-22 | $10.47 | $16.57 | 16,700 | — | — |
| 2025-01-21 | $10.21 | $16.16 | 22,200 | — | — |
| 2025-01-17 | $10.82 | $17.13 | 5,300 | — | — |
| 2025-01-16 | $10.59 | $16.76 | 4,000 | — | — |
| 2025-01-15 | $10.44 | $16.53 | 9,600 | — | — |
| 2025-01-14 | $10.23 | $16.19 | 6,700 | — | — |
| 2025-01-13 | $10.32 | $16.34 | 9,300 | — | — |
| 2025-01-10 | $10.47 | $16.57 | 26,300 | — | — |
| 2025-01-08 | $10.73 | $16.99 | 2,500 | — | — |
| 2025-01-07 | $10.69 | $16.92 | 10,200 | — | — |
| 2025-01-06 | $10.85 | $17.18 | 22,900 | — | — |
| 2025-01-03 | $10.83 | $17.14 | 16,600 | — | — |
| 2025-01-02 | $11.30 | $17.89 | 5,700 | — | — |