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
- 2014-04-17 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 | $5.34 | $5.34 | 98,920 | — | — |
| 2025-12-30 | $5.10 | $5.10 | 133,230 | — | — |
| 2025-12-29 | $5.21 | $5.21 | 212,390 | — | — |
| 2025-12-26 | $5.61 | $5.61 | 182,610 | — | — |
| 2025-12-24 | $5.84 | $5.84 | 77,710 | — | — |
| 2025-12-23 | $5.74 | $5.74 | 122,400 | — | — |
| 2025-12-22 | $6.03 | $6.03 | 182,040 | — | — |
| 2025-12-19 | $5.73 | $5.73 | 234,890 | — | — |
| 2025-12-18 | $5.67 | $5.67 | 242,630 | — | — |
| 2025-12-17 | $5.80 | $5.80 | 141,020 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 149,850 | — | — |
| 2025-12-15 | $6.14 | $6.14 | 234,230 | — | — |
| 2025-12-12 | $6.22 | $6.22 | 172,340 | — | — |
| 2025-12-11 | $6.56 | $6.56 | 220,020 | — | — |
| 2025-12-10 | $6.83 | $6.83 | 81,940 | — | — |
| 2025-12-09 | $6.70 | $6.70 | 105,650 | — | — |
| 2025-12-08 | $6.70 | $6.70 | 72,940 | — | — |
| 2025-12-05 | $6.65 | $6.65 | 99,510 | — | — |
| 2025-12-04 | $6.88 | $6.88 | 105,620 | — | — |
| 2025-12-03 | $6.50 | $6.50 | 135,640 | — | — |
| 2025-12-02 | $6.52 | $6.52 | 141,850 | — | — |
| 2025-12-01 | $6.79 | $6.79 | 152,890 | — | — |
| 2025-11-28 | $7.12 | $7.12 | 94,310 | — | — |
| 2025-11-26 | $7.01 | $7.01 | 106,870 | — | — |
| 2025-11-25 | $7.07 | $7.07 | 69,070 | — | — |
| 2025-11-24 | $6.90 | $6.90 | 110,420 | — | — |
| 2025-11-21 | $6.86 | $6.86 | 60,800 | — | — |
| 2025-11-20 | $6.88 | $6.88 | 188,020 | — | — |
| 2025-11-19 | $7.13 | $7.13 | 103,230 | — | — |
| 2025-11-18 | $7.60 | $7.60 | 198,590 | — | — |
| 2025-11-17 | $7.30 | $7.30 | 132,950 | — | — |
| 2025-11-14 | $7.79 | $7.79 | 126,360 | — | — |
| 2025-11-13 | $7.13 | $7.13 | 139,740 | — | — |
| 2025-11-12 | $7.60 | $7.60 | 96,030 | — | — |
| 2025-11-11 | $7.80 | $7.80 | 91,180 | — | — |
| 2025-11-10 | $7.64 | $7.64 | 110,820 | — | — |
| 2025-11-07 | $7.19 | $7.19 | 114,060 | — | — |
| 2025-11-06 | $7.01 | $7.01 | 71,680 | — | — |
| 2025-11-05 | $7.23 | $7.23 | 83,110 | — | — |
| 2025-11-04 | $6.91 | $6.91 | 190,440 | — | — |
| 2025-11-03 | $7.48 | $7.48 | 227,160 | — | — |
| 2025-10-31 | $7.79 | $7.79 | 87,210 | — | — |
| 2025-10-30 | $7.84 | $7.84 | 69,400 | — | — |
| 2025-10-29 | $7.98 | $7.98 | 105,570 | — | — |
| 2025-10-28 | $8.40 | $8.40 | 155,760 | — | — |
| 2025-10-27 | $8.35 | $8.35 | 198,730 | — | — |
| 2025-10-24 | $7.68 | $7.68 | 120,210 | — | — |
| 2025-10-23 | $7.80 | $7.80 | 140,850 | — | — |
| 2025-10-22 | $7.89 | $7.89 | 173,260 | — | — |
| 2025-10-21 | $8.22 | $8.22 | 141,840 | — | — |
| 2025-10-20 | $8.36 | $8.36 | 117,380 | — | — |
| 2025-10-17 | $8.00 | $8.00 | 156,920 | — | — |
| 2025-10-16 | $8.16 | $8.16 | 138,540 | — | — |
| 2025-10-15 | $8.37 | $8.37 | 120,970 | — | — |
| 2025-10-14 | $8.45 | $8.45 | 162,930 | — | — |
| 2025-10-13 | $8.95 | $8.95 | 127,890 | — | — |
| 2025-10-10 | $8.99 | $8.99 | 171,620 | — | — |
| 2025-10-09 | $9.20 | $9.20 | 116,900 | — | — |
| 2025-10-08 | $8.98 | $8.98 | 137,600 | — | — |
| 2025-10-07 | $8.80 | $8.80 | 248,330 | — | — |
| 2025-10-06 | $9.40 | $9.40 | 204,330 | — | — |
| 2025-10-03 | $9.78 | $9.78 | 170,660 | — | — |
| 2025-10-02 | $9.63 | $9.63 | 204,790 | — | — |
| 2025-10-01 | $9.60 | $9.60 | 144,320 | — | — |
| 2025-09-30 | $8.82 | $8.82 | 173,170 | — | — |
| 2025-09-29 | $9.35 | $9.35 | 276,490 | — | — |
| 2025-09-26 | $9.39 | $9.39 | 178,820 | — | — |
| 2025-09-25 | $8.98 | $8.98 | 182,380 | — | — |
| 2025-09-24 | $8.79 | $8.79 | 128,930 | — | — |
| 2025-09-23 | $8.87 | $8.87 | 136,380 | — | — |
| 2025-09-22 | $9.09 | $9.09 | 193,480 | — | — |
| 2025-09-19 | $8.45 | $8.45 | 86,110 | — | — |
| 2025-09-18 | $8.40 | $8.40 | 62,460 | — | — |
| 2025-09-17 | $8.30 | $8.30 | 73,690 | — | — |
| 2025-09-16 | $8.15 | $8.15 | 76,530 | — | — |
| 2025-09-15 | $7.73 | $7.73 | 182,990 | — | — |
| 2025-09-12 | $7.94 | $7.94 | 227,170 | — | — |
| 2025-09-11 | $8.52 | $8.52 | 168,700 | — | — |
| 2025-09-10 | $8.72 | $8.72 | 100,620 | — | — |
| 2025-09-09 | $8.57 | $8.57 | 115,520 | — | — |
| 2025-09-08 | $8.27 | $8.27 | 127,060 | — | — |
| 2025-09-05 | $7.61 | $7.61 | 205,380 | — | — |
| 2025-09-04 | $7.70 | $7.70 | 128,240 | — | — |
| 2025-09-03 | $8.05 | $8.05 | 173,460 | — | — |
| 2025-09-02 | $7.99 | $7.99 | 186,790 | — | — |
| 2025-08-29 | $8.20 | $8.20 | 141,070 | — | — |
| 2025-08-28 | $8.70 | $8.70 | 68,570 | — | — |
| 2025-08-27 | $8.55 | $8.55 | 100,140 | — | — |
| 2025-08-26 | $8.80 | $8.80 | 124,650 | — | — |
| 2025-08-25 | $8.77 | $8.77 | 187,330 | — | — |
| 2025-08-22 | $9.50 | $9.50 | 110,050 | — | — |
| 2025-08-21 | $9.45 | $9.45 | 83,930 | — | — |
| 2025-08-20 | $9.20 | $9.20 | 87,100 | — | — |
| 2025-08-19 | $9.13 | $9.13 | 121,480 | — | — |
| 2025-08-18 | $9.79 | $9.79 | 128,290 | — | — |
| 2025-08-15 | $9.01 | $9.01 | 100,450 | — | — |
| 2025-08-14 | $9.17 | $9.17 | 157,680 | — | — |
| 2025-08-13 | $8.29 | $8.29 | 139,420 | — | — |
| 2025-08-12 | $8.52 | $8.52 | 130,290 | — | — |
| 2025-08-11 | $8.49 | $8.49 | 89,870 | — | — |
| 2025-08-08 | $8.72 | $8.72 | 106,270 | — | — |
| 2025-08-07 | $9.02 | $9.02 | 174,810 | — | — |
| 2025-08-06 | $9.79 | $9.79 | 70,840 | — | — |
| 2025-08-05 | $9.81 | $9.81 | 66,830 | — | — |
| 2025-08-04 | $9.78 | $9.78 | 74,110 | — | — |
| 2025-08-01 | $9.32 | $9.32 | 66,990 | — | — |
| 2025-07-31 | $9.40 | $9.40 | 66,260 | — | — |
| 2025-07-30 | $9.62 | $9.62 | 65,080 | — | — |
| 2025-07-29 | $9.79 | $9.79 | 131,440 | — | — |
| 2025-07-28 | $10.80 | $10.80 | 128,750 | — | — |
| 2025-07-25 | $11.20 | $11.20 | 98,910 | — | — |
| 2025-07-24 | $10.70 | $10.70 | 197,390 | — | — |
| 2025-07-23 | $9.97 | $9.97 | 142,080 | — | — |
| 2025-07-22 | $9.36 | $9.36 | 112,030 | — | — |
| 2025-07-21 | $9.32 | $9.32 | 244,490 | — | — |
| 2025-07-18 | $9.64 | $9.64 | 182,410 | — | — |
| 2025-07-17 | $9.30 | $9.30 | 129,350 | — | — |
| 2025-07-16 | $8.96 | $8.96 | 78,630 | — | — |
| 2025-07-15 | $8.33 | $8.33 | 70,850 | — | — |
| 2025-07-14 | $8.40 | $8.40 | 37,160 | — | — |
| 2025-07-11 | $8.30 | $8.30 | 44,240 | — | — |
| 2025-07-10 | $8.38 | $8.38 | 91,200 | — | — |
| 2025-07-09 | $8.06 | $8.06 | 66,470 | — | — |
| 2025-07-08 | $8.29 | $8.29 | 113,270 | — | — |
| 2025-07-07 | $7.65 | $7.65 | 131,690 | — | — |
| 2025-07-03 | $7.27 | $7.27 | 63,550 | — | — |
| 2025-07-02 | $7.13 | $7.13 | 78,450 | — | — |
| 2025-07-01 | $6.90 | $6.90 | 96,540 | — | — |
| 2025-06-30 | $6.98 | $6.98 | 155,500 | — | — |
| 2025-06-27 | $7.00 | $7.00 | 77,540 | — | — |
| 2025-06-26 | $7.10 | $7.10 | 129,070 | — | — |
| 2025-06-25 | $7.01 | $7.01 | 124,970 | — | — |
| 2025-06-24 | $7.08 | $7.08 | 1,416,380 | — | — |
| 2025-06-23 | $7.08 | $7.08 | 104,760 | — | — |
| 2025-06-20 | $7.20 | $7.20 | 71,400 | — | — |
| 2025-06-18 | $7.46 | $7.46 | 120,190 | — | — |
| 2025-06-17 | $7.68 | $7.68 | 145,750 | — | — |
| 2025-06-16 | $8.21 | $8.21 | 67,330 | — | — |
| 2025-06-13 | $8.05 | $8.05 | 96,240 | — | — |
| 2025-06-12 | $8.44 | $8.44 | 105,050 | — | — |
| 2025-06-11 | $8.70 | $8.70 | 93,510 | — | — |
| 2025-06-10 | $8.85 | $8.85 | 141,030 | — | — |
| 2025-06-09 | $8.67 | $8.67 | 207,710 | — | — |
| 2025-06-06 | $7.88 | $7.88 | 246,590 | — | — |
| 2025-06-05 | $7.73 | $7.73 | 1,472,280 | — | — |
| 2025-06-04 | $7.75 | $7.75 | 113,190 | — | — |
| 2025-06-03 | $7.30 | $7.30 | 122,290 | — | — |
| 2025-06-02 | $7.00 | $7.00 | 146,340 | — | — |
| 2025-05-30 | $6.60 | $6.60 | 497,230 | — | — |
| 2025-05-29 | $6.80 | $6.80 | 924,070 | — | — |
| 2025-05-28 | $9.10 | $9.10 | 66,980 | — | — |
| 2025-05-27 | $8.90 | $8.90 | 82,200 | — | — |
| 2025-05-23 | $9.18 | $9.18 | 44,620 | — | — |
| 2025-05-22 | $9.21 | $9.21 | 20,440 | — | — |
| 2025-05-21 | $9.20 | $9.20 | 81,310 | — | — |
| 2025-05-20 | $9.74 | $9.74 | 39,470 | — | — |
| 2025-05-19 | $9.61 | $9.61 | 39,490 | — | — |
| 2025-05-16 | $9.61 | $9.61 | 72,970 | — | — |
| 2025-05-15 | $9.96 | $9.96 | 52,820 | — | — |
| 2025-05-14 | $9.77 | $9.77 | 41,280 | — | — |
| 2025-05-13 | $9.90 | $9.90 | 57,050 | — | — |
| 2025-05-12 | $9.87 | $9.87 | 69,200 | — | — |
| 2025-05-09 | $10.10 | $10.10 | 81,240 | — | — |
| 2025-05-08 | $10.20 | $10.20 | 79,490 | — | — |
| 2025-05-07 | $9.85 | $9.85 | 111,700 | — | — |
| 2025-05-06 | $10.70 | $10.70 | 157,650 | — | — |
| 2025-05-05 | $11.20 | $11.20 | 111,760 | — | — |
| 2025-05-02 | $11.50 | $11.50 | 216,130 | — | — |
| 2025-05-01 | $11.70 | $11.70 | 241,980 | — | — |
| 2025-04-30 | $9.90 | $9.90 | 887,750 | — | — |
| 2025-04-29 | $12.80 | $12.80 | 174,170 | — | — |
| 2025-04-28 | $11.20 | $11.20 | 37,450 | — | — |
| 2025-04-25 | $11.10 | $11.10 | 42,380 | — | — |
| 2025-04-24 | $11.40 | $11.40 | 54,860 | — | — |
| 2025-04-23 | $11.00 | $11.00 | 108,790 | — | — |
| 2025-04-22 | $10.00 | $10.00 | 70,890 | — | — |
| 2025-04-21 | $9.89 | $9.89 | 48,830 | — | — |
| 2025-04-17 | $9.80 | $9.80 | 21,600 | — | — |
| 2025-04-16 | $9.43 | $9.43 | 38,620 | — | — |
| 2025-04-15 | $9.88 | $9.88 | 44,300 | — | — |
| 2025-04-14 | $9.18 | $9.18 | 38,210 | — | — |
| 2025-04-11 | $9.00 | $9.00 | 54,080 | — | — |
| 2025-04-10 | $8.84 | $8.84 | 56,380 | — | — |
| 2025-04-09 | $9.25 | $9.25 | 104,020 | — | — |
| 2025-04-08 | $8.95 | $8.95 | 81,550 | — | — |
| 2025-04-07 | $9.43 | $9.43 | 76,980 | — | — |
| 2025-04-04 | $9.95 | $9.95 | 72,250 | — | — |
| 2025-04-03 | $10.50 | $10.50 | 84,400 | — | — |
| 2025-04-02 | $11.10 | $11.10 | 72,630 | — | — |
| 2025-04-01 | $10.65 | $10.65 | 76,510 | — | — |
| 2025-03-31 | $10.90 | $10.90 | 110,490 | — | — |
| 2025-03-28 | $12.00 | $12.00 | 65,390 | — | — |
| 2025-03-27 | $12.40 | $12.40 | 59,100 | — | — |
| 2025-03-26 | $12.00 | $12.00 | 66,260 | — | — |
| 2025-03-25 | $12.50 | $12.50 | 114,960 | — | — |
| 2025-03-24 | $11.70 | $11.70 | 57,530 | — | — |
| 2025-03-21 | $11.50 | $11.50 | 27,060 | — | — |
| 2025-03-20 | $11.40 | $11.40 | 39,830 | — | — |
| 2025-03-19 | $11.60 | $11.60 | 38,210 | — | — |
| 2025-03-18 | $11.30 | $11.30 | 29,900 | — | — |
| 2025-03-17 | $11.40 | $11.40 | 49,650 | — | — |
| 2025-03-14 | $11.50 | $11.50 | 53,420 | — | — |
| 2025-03-13 | $11.20 | $11.20 | 43,300 | — | — |
| 2025-03-12 | $11.60 | $11.60 | 48,850 | — | — |
| 2025-03-11 | $11.00 | $11.00 | 75,610 | — | — |
| 2025-03-10 | $10.90 | $10.90 | 78,640 | — | — |
| 2025-03-07 | $11.50 | $11.50 | 35,830 | — | — |
| 2025-03-06 | $11.50 | $11.50 | 60,160 | — | — |
| 2025-03-05 | $11.70 | $11.70 | 57,070 | — | — |
| 2025-03-04 | $11.70 | $11.70 | 72,530 | — | — |
| 2025-03-03 | $11.60 | $11.60 | 70,860 | — | — |
| 2025-02-28 | $11.90 | $11.90 | 111,940 | — | — |
| 2025-02-27 | $11.20 | $11.20 | 80,700 | — | — |
| 2025-02-26 | $11.70 | $11.70 | 73,290 | — | — |
| 2025-02-25 | $11.50 | $11.50 | 96,730 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 146,820 | — | — |
| 2025-02-21 | $12.70 | $12.70 | 213,210 | — | — |
| 2025-02-20 | $11.80 | $11.80 | 182,070 | — | — |
| 2025-02-19 | $10.50 | $10.50 | 104,750 | — | — |
| 2025-02-18 | $10.90 | $10.90 | 141,100 | — | — |
| 2025-02-14 | $10.00 | $10.00 | 90,880 | — | — |
| 2025-02-13 | $9.57 | $9.57 | 47,670 | — | — |
| 2025-02-12 | $9.38 | $9.38 | 30,930 | — | — |
| 2025-02-11 | $9.50 | $9.50 | 31,190 | — | — |
| 2025-02-10 | $9.60 | $9.60 | 41,970 | — | — |
| 2025-02-07 | $9.61 | $9.61 | 42,790 | — | — |
| 2025-02-06 | $9.80 | $9.80 | 39,170 | — | — |
| 2025-02-05 | $9.85 | $9.85 | 66,150 | — | — |
| 2025-02-04 | $9.50 | $9.50 | 52,060 | — | — |
| 2025-02-03 | $9.65 | $9.65 | 35,420 | — | — |
| 2025-01-31 | $9.75 | $9.75 | 163,700 | — | — |
| 2025-01-30 | $10.20 | $10.20 | 58,900 | — | — |
| 2025-01-29 | $9.90 | $9.90 | 47,350 | — | — |
| 2025-01-28 | $9.81 | $9.81 | 101,420 | — | — |
| 2025-01-27 | $10.00 | $10.00 | 59,450 | — | — |
| 2025-01-24 | $10.20 | $10.20 | 40,210 | — | — |
| 2025-01-23 | $9.93 | $9.93 | 69,230 | — | — |
| 2025-01-22 | $9.84 | $9.84 | 85,430 | — | — |
| 2025-01-21 | $9.50 | $9.50 | 571,990 | — | — |
| 2025-01-17 | $9.53 | $9.53 | 172,050 | — | — |
| 2025-01-16 | $9.86 | $9.86 | 69,120 | — | — |
| 2025-01-15 | $10.10 | $10.10 | 61,380 | — | — |
| 2025-01-14 | $10.00 | $10.00 | 84,160 | — | — |
| 2025-01-13 | $10.70 | $10.70 | 135,560 | — | — |
| 2025-01-10 | $10.50 | $10.50 | 72,580 | — | — |
| 2025-01-08 | $11.00 | $11.00 | 54,680 | — | — |
| 2025-01-07 | $11.20 | $11.20 | 67,750 | — | — |
| 2025-01-06 | $10.90 | $10.90 | 115,620 | — | — |
| 2025-01-03 | $11.00 | $11.00 | 116,700 | — | — |
| 2025-01-02 | $10.20 | $10.20 | 157,880 | — | — |