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
- 2012-08-03 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 | $5.88 | $5.88 | 13,642 | — | — |
| 2025-12-30 | $5.77 | $5.77 | 6,908 | — | — |
| 2025-12-29 | $5.96 | $5.96 | 9,275 | — | — |
| 2025-12-26 | $6.30 | $6.30 | 3,408 | — | — |
| 2025-12-24 | $5.76 | $5.76 | 3,358 | — | — |
| 2025-12-23 | $5.95 | $5.95 | 7,850 | — | — |
| 2025-12-22 | $5.86 | $5.86 | 17,150 | — | — |
| 2025-12-19 | $5.76 | $5.76 | 8,200 | — | — |
| 2025-12-18 | $5.89 | $5.89 | 25,383 | — | — |
| 2025-12-17 | $6.00 | $6.00 | 3,808 | — | — |
| 2025-12-16 | $5.94 | $5.94 | 27,575 | — | — |
| 2025-12-15 | $5.76 | $5.76 | 11,000 | — | — |
| 2025-12-12 | $5.76 | $5.76 | 11,242 | — | — |
| 2025-12-11 | $5.76 | $5.76 | 29,800 | — | — |
| 2025-12-10 | $6.06 | $6.06 | 17,250 | — | — |
| 2025-12-09 | $6.16 | $6.16 | 14,233 | — | — |
| 2025-12-08 | $5.72 | $5.72 | 12,008 | — | — |
| 2025-12-05 | $5.81 | $5.81 | 6,392 | — | — |
| 2025-12-04 | $5.64 | $5.64 | 9,325 | — | — |
| 2025-12-03 | $5.72 | $5.72 | 27,767 | — | — |
| 2025-12-02 | $5.93 | $5.93 | 275 | — | — |
| 2025-12-01 | $5.93 | $5.93 | 5,667 | — | — |
| 2025-11-28 | $6.20 | $6.20 | 3,583 | — | — |
| 2025-11-26 | $6.06 | $6.06 | 4,342 | — | — |
| 2025-11-25 | $6.08 | $6.08 | 11,325 | — | — |
| 2025-11-24 | $5.96 | $5.96 | 5,217 | — | — |
| 2025-11-21 | $6.00 | $6.00 | 6,783 | — | — |
| 2025-11-20 | $6.12 | $6.12 | 2,750 | — | — |
| 2025-11-19 | $6.34 | $6.34 | 1,542 | — | — |
| 2025-11-18 | $6.24 | $6.24 | 8,467 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 47,725 | — | — |
| 2025-11-14 | $6.11 | $6.11 | 7,450 | — | — |
| 2025-11-13 | $6.00 | $6.00 | 83 | — | — |
| 2025-11-12 | $6.00 | $6.00 | 11,250 | — | — |
| 2025-11-11 | $6.14 | $6.14 | 3,875 | — | — |
| 2025-11-10 | $6.05 | $6.05 | 0 | — | — |
| 2025-11-07 | $6.05 | $6.05 | 733 | — | — |
| 2025-11-06 | $5.70 | $5.70 | 1,450 | — | — |
| 2025-11-05 | $5.88 | $5.88 | 3,000 | — | — |
| 2025-11-04 | $5.87 | $5.87 | 4,375 | — | — |
| 2025-11-03 | $6.50 | $6.50 | 9,175 | — | — |
| 2025-10-31 | $6.50 | $6.50 | 4,758 | — | — |
| 2025-10-30 | $6.50 | $6.50 | 19,775 | — | — |
| 2025-10-29 | $6.60 | $6.60 | 11,542 | — | — |
| 2025-10-28 | $6.42 | $6.42 | 1,417 | — | — |
| 2025-10-27 | $6.05 | $6.05 | 11,642 | — | — |
| 2025-10-24 | $6.41 | $6.41 | 1,217 | — | — |
| 2025-10-23 | $6.30 | $6.30 | 1,408 | — | — |
| 2025-10-22 | $6.43 | $6.43 | 1,783 | — | — |
| 2025-10-21 | $6.36 | $6.36 | 1,892 | — | — |
| 2025-10-20 | $6.77 | $6.77 | 992 | — | — |
| 2025-10-17 | $6.86 | $6.86 | 2,942 | — | — |
| 2025-10-16 | $6.84 | $6.84 | 2,283 | — | — |
| 2025-10-15 | $6.36 | $6.36 | 1,167 | — | — |
| 2025-10-14 | $6.70 | $6.70 | 2,558 | — | — |
| 2025-10-13 | $7.10 | $7.10 | 83 | — | — |
| 2025-10-10 | $6.90 | $6.90 | 27,958 | — | — |
| 2025-10-09 | $6.95 | $6.95 | 100 | — | — |
| 2025-10-08 | $6.84 | $6.84 | 3,400 | — | — |
| 2025-10-07 | $7.24 | $7.24 | 4,650 | — | — |
| 2025-10-06 | $6.97 | $6.97 | 3,375 | — | — |
| 2025-10-03 | $6.83 | $6.83 | 17,233 | — | — |
| 2025-10-02 | $6.23 | $6.23 | 308 | — | — |
| 2025-10-01 | $6.08 | $6.08 | 83 | — | — |
| 2025-09-30 | $6.07 | $6.07 | 6,917 | — | — |
| 2025-09-29 | $6.19 | $6.19 | 10,000 | — | — |
| 2025-09-26 | $5.88 | $5.88 | 13,983 | — | — |
| 2025-09-25 | $5.80 | $5.80 | 0 | — | — |
| 2025-09-24 | $5.80 | $5.80 | 1,225 | — | — |
| 2025-09-23 | $6.02 | $6.02 | 1,417 | — | — |
| 2025-09-22 | $5.54 | $5.54 | 2,542 | — | — |
| 2025-09-19 | $5.64 | $5.64 | 417 | — | — |
| 2025-09-18 | $5.45 | $5.45 | 2,108 | — | — |
| 2025-09-17 | $5.62 | $5.62 | 3,475 | — | — |
| 2025-09-16 | $5.84 | $5.84 | 0 | — | — |
| 2025-09-15 | $5.84 | $5.84 | 4,108 | — | — |
| 2025-09-12 | $5.94 | $5.94 | 1,425 | — | — |
| 2025-09-11 | $6.12 | $6.12 | 13,000 | — | — |
| 2025-09-10 | $5.80 | $5.80 | 11,117 | — | — |
| 2025-09-09 | $5.90 | $5.90 | 13,217 | — | — |
| 2025-09-08 | $5.66 | $5.66 | 8,550 | — | — |
| 2025-09-05 | $5.70 | $5.70 | 14,700 | — | — |
| 2025-09-04 | $5.53 | $5.53 | 8,017 | — | — |
| 2025-09-03 | $5.57 | $5.57 | 8,292 | — | — |
| 2025-09-02 | $5.52 | $5.52 | 3,633 | — | — |
| 2025-08-29 | $5.22 | $5.22 | 17 | — | — |
| 2025-08-28 | $5.17 | $5.17 | 17 | — | — |
| 2025-08-27 | $5.28 | $5.28 | 950 | — | — |
| 2025-08-26 | $5.27 | $5.27 | 1,667 | — | — |
| 2025-08-25 | $5.16 | $5.16 | 4,167 | — | — |
| 2025-08-22 | $5.14 | $5.14 | 1,250 | — | — |
| 2025-08-21 | $4.91 | $4.91 | 0 | — | — |
| 2025-08-20 | $4.91 | $4.91 | 25 | — | — |
| 2025-08-19 | $5.21 | $5.21 | 4,958 | — | — |
| 2025-08-18 | $4.85 | $4.85 | 3,900 | — | — |
| 2025-08-15 | $5.14 | $5.14 | 2,792 | — | — |
| 2025-08-14 | $5.03 | $5.03 | 442 | — | — |
| 2025-08-13 | $4.94 | $4.94 | 4,792 | — | — |
| 2025-08-12 | $5.28 | $5.28 | 0 | — | — |
| 2025-08-11 | $5.28 | $5.28 | 3,400 | — | — |
| 2025-08-08 | $5.47 | $5.47 | 1,950 | — | — |
| 2025-08-07 | $4.92 | $4.92 | 4,083 | — | — |
| 2025-08-06 | $5.27 | $5.27 | 542 | — | — |
| 2025-08-05 | $4.94 | $4.94 | 0 | — | — |
| 2025-08-04 | $4.94 | $4.94 | 2,417 | — | — |
| 2025-08-01 | $4.64 | $4.64 | 4,292 | — | — |
| 2025-07-31 | $4.82 | $4.82 | 2,842 | — | — |
| 2025-07-30 | $4.90 | $4.90 | 2,917 | — | — |
| 2025-07-29 | $4.94 | $4.94 | 8,467 | — | — |
| 2025-07-28 | $4.72 | $4.72 | 833 | — | — |
| 2025-07-25 | $4.96 | $4.96 | 5,042 | — | — |
| 2025-07-24 | $5.04 | $5.04 | 775 | — | — |
| 2025-07-23 | $5.04 | $5.04 | 208 | — | — |
| 2025-07-22 | $5.27 | $5.27 | 217 | — | — |
| 2025-07-21 | $5.24 | $5.24 | 0 | — | — |
| 2025-07-18 | $5.24 | $5.24 | 67 | — | — |
| 2025-07-17 | $5.22 | $5.22 | 583 | — | — |
| 2025-07-16 | $5.18 | $5.18 | 6,842 | — | — |
| 2025-07-15 | $4.90 | $4.90 | 1,300 | — | — |
| 2025-07-14 | $5.04 | $5.04 | 208 | — | — |
| 2025-07-11 | $5.27 | $5.27 | 642 | — | — |
| 2025-07-10 | $4.96 | $4.96 | 2,792 | — | — |
| 2025-07-09 | $5.46 | $5.46 | 500 | — | — |
| 2025-07-08 | $5.63 | $5.63 | 4,450 | — | — |
| 2025-07-07 | $5.64 | $5.64 | 9,742 | — | — |
| 2025-07-03 | $5.65 | $5.65 | 0 | — | — |
| 2025-07-02 | $5.65 | $5.65 | 14,808 | — | — |
| 2025-07-01 | $6.23 | $6.23 | 2,383 | — | — |
| 2025-06-30 | $5.88 | $5.88 | 20,308 | — | — |
| 2025-06-27 | $4.97 | $4.97 | 11,500 | — | — |
| 2025-06-26 | $5.36 | $5.36 | 7,200 | — | — |
| 2025-06-25 | $5.22 | $5.22 | 7,042 | — | — |
| 2025-06-24 | $4.80 | $4.80 | 4,683 | — | — |
| 2025-06-23 | $4.79 | $4.79 | 1,742 | — | — |
| 2025-06-20 | $4.72 | $4.72 | 8,542 | — | — |
| 2025-06-18 | $4.93 | $4.93 | 867 | — | — |
| 2025-06-17 | $4.69 | $4.69 | 3,467 | — | — |
| 2025-06-16 | $4.79 | $4.79 | 1,358 | — | — |
| 2025-06-13 | $4.92 | $4.92 | 11,800 | — | — |
| 2025-06-12 | $5.22 | $5.22 | 5,500 | — | — |
| 2025-06-11 | $4.97 | $4.97 | 2,708 | — | — |
| 2025-06-10 | $5.02 | $5.02 | 4,583 | — | — |
| 2025-06-09 | $4.91 | $4.91 | 6,208 | — | — |
| 2025-06-06 | $4.93 | $4.93 | 2,925 | — | — |
| 2025-06-05 | $4.92 | $4.92 | 6,283 | — | — |
| 2025-06-04 | $5.04 | $5.04 | 3,292 | — | — |
| 2025-06-03 | $5.10 | $5.10 | 30,308 | — | — |
| 2025-06-02 | $5.40 | $5.40 | 5,467 | — | — |
| 2025-05-30 | $5.69 | $5.69 | 21,058 | — | — |
| 2025-05-29 | $5.74 | $5.74 | 16,558 | — | — |
| 2025-05-28 | $5.77 | $5.77 | 4,417 | — | — |
| 2025-05-27 | $6.12 | $6.12 | 7,542 | — | — |
| 2025-05-23 | $6.71 | $6.71 | 17,442 | — | — |
| 2025-05-22 | $6.12 | $6.12 | 26,633 | — | — |
| 2025-05-21 | $5.64 | $5.64 | 12,100 | — | — |
| 2025-05-20 | $5.98 | $5.98 | 5,358 | — | — |
| 2025-05-19 | $5.88 | $5.88 | 2,833 | — | — |
| 2025-05-16 | $5.33 | $5.33 | 11,533 | — | — |
| 2025-05-15 | $5.76 | $5.76 | 3,750 | — | — |
| 2025-05-14 | $5.62 | $5.62 | 792 | — | — |
| 2025-05-13 | $5.50 | $5.50 | 5,233 | — | — |
| 2025-05-12 | $5.46 | $5.46 | 2,950 | — | — |
| 2025-05-09 | $5.78 | $5.78 | 0 | — | — |
| 2025-05-08 | $5.78 | $5.78 | 42 | — | — |
| 2025-05-07 | $5.80 | $5.80 | 0 | — | — |
| 2025-05-06 | $5.80 | $5.80 | 83 | — | — |
| 2025-05-05 | $5.58 | $5.58 | 1,558 | — | — |
| 2025-05-02 | $5.60 | $5.60 | 1,150 | — | — |
| 2025-05-01 | $5.48 | $5.48 | 2,692 | — | — |
| 2025-04-30 | $5.76 | $5.76 | 4,533 | — | — |
| 2025-04-29 | $5.58 | $5.58 | 6,550 | — | — |
| 2025-04-28 | $5.54 | $5.54 | 0 | — | — |
| 2025-04-25 | $5.54 | $5.54 | 292 | — | — |
| 2025-04-24 | $5.76 | $5.76 | 225 | — | — |
| 2025-04-23 | $6.02 | $6.02 | 2,583 | — | — |
| 2025-04-22 | $5.40 | $5.40 | 3,292 | — | — |
| 2025-04-21 | $5.52 | $5.52 | 4,333 | — | — |
| 2025-04-17 | $5.53 | $5.53 | 833 | — | — |
| 2025-04-16 | $5.40 | $5.40 | 3,800 | — | — |
| 2025-04-15 | $5.40 | $5.40 | 0 | — | — |
| 2025-04-14 | $5.40 | $5.40 | 0 | — | — |
| 2025-04-11 | $5.40 | $5.40 | 192 | — | — |
| 2025-04-10 | $5.22 | $5.22 | 450 | — | — |
| 2025-04-09 | $5.22 | $5.22 | 950 | — | — |
| 2025-04-08 | $5.52 | $5.52 | 275 | — | — |
| 2025-04-07 | $5.52 | $5.52 | 2,483 | — | — |
| 2025-04-04 | $5.68 | $5.68 | 2,792 | — | — |
| 2025-04-03 | $5.80 | $5.80 | 2,425 | — | — |
| 2025-04-02 | $6.24 | $6.24 | 1,750 | — | — |
| 2025-04-01 | $6.17 | $6.17 | 6,250 | — | — |
| 2025-03-31 | $6.78 | $6.78 | 7,408 | — | — |
| 2025-03-28 | $6.78 | $6.78 | 2,292 | — | — |
| 2025-03-27 | $6.65 | $6.65 | 667 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 6,000 | — | — |
| 2025-03-25 | $6.60 | $6.60 | 4,642 | — | — |
| 2025-03-24 | $7.16 | $7.16 | 7,108 | — | — |
| 2025-03-21 | $6.48 | $6.48 | 8,075 | — | — |
| 2025-03-20 | $6.47 | $6.47 | 6,025 | — | — |
| 2025-03-19 | $6.37 | $6.37 | 2,592 | — | — |
| 2025-03-18 | $7.20 | $7.20 | 2,750 | — | — |
| 2025-03-17 | $7.08 | $7.08 | 6,517 | — | — |
| 2025-03-14 | $7.82 | $7.82 | 2,942 | — | — |
| 2025-03-13 | $7.55 | $7.55 | 7,192 | — | — |
| 2025-03-12 | $7.79 | $7.79 | 1,292 | — | — |
| 2025-03-11 | $7.32 | $7.32 | 6,875 | — | — |
| 2025-03-10 | $7.32 | $7.32 | 4,342 | — | — |
| 2025-03-07 | $7.04 | $7.04 | 3,000 | — | — |
| 2025-03-06 | $7.27 | $7.27 | 1,117 | — | — |
| 2025-03-05 | $6.94 | $6.94 | 1,142 | — | — |
| 2025-03-04 | $7.08 | $7.08 | 2,550 | — | — |
| 2025-03-03 | $6.74 | $6.74 | 1,333 | — | — |
| 2025-02-28 | $7.38 | $7.38 | 5,467 | — | — |
| 2025-02-27 | $6.68 | $6.68 | 7,775 | — | — |
| 2025-02-26 | $7.01 | $7.01 | 2,142 | — | — |
| 2025-02-25 | $6.64 | $6.64 | 1,100 | — | — |
| 2025-02-24 | $6.05 | $6.05 | 7,892 | — | — |
| 2025-02-21 | $6.70 | $6.70 | 858 | — | — |
| 2025-02-20 | $6.58 | $6.58 | 2,283 | — | — |
| 2025-02-19 | $6.36 | $6.36 | 3,550 | — | — |
| 2025-02-18 | $6.32 | $6.32 | 625 | — | — |
| 2025-02-14 | $6.41 | $6.41 | 1,383 | — | — |
| 2025-02-13 | $6.17 | $6.17 | 118,792 | — | — |
| 2025-02-12 | $6.60 | $6.60 | 11,908 | — | — |
| 2025-02-11 | $6.26 | $6.26 | 9,417 | — | — |
| 2025-02-10 | $6.59 | $6.59 | 95,125 | — | — |
| 2025-02-07 | $6.49 | $6.49 | 2,858 | — | — |
| 2025-02-06 | $6.37 | $6.37 | 1,992 | — | — |
| 2025-02-05 | $6.77 | $6.77 | 98,092 | — | — |
| 2025-02-04 | $6.86 | $6.86 | 94,517 | — | — |
| 2025-02-03 | $6.66 | $6.66 | 45,050 | — | — |
| 2025-01-31 | $6.82 | $6.82 | 2,075 | — | — |
| 2025-01-30 | $6.64 | $6.64 | 49,875 | — | — |
| 2025-01-29 | $7.09 | $7.09 | 8,500 | — | — |
| 2025-01-28 | $7.20 | $7.20 | 4,658 | — | — |
| 2025-01-27 | $7.25 | $7.25 | 525 | — | — |
| 2025-01-24 | $7.24 | $7.24 | 1,567 | — | — |
| 2025-01-23 | $7.38 | $7.38 | 5,858 | — | — |
| 2025-01-22 | $7.38 | $7.38 | 867 | — | — |
| 2025-01-21 | $7.38 | $7.38 | 1,208 | — | — |
| 2025-01-17 | $6.92 | $6.92 | 25 | — | — |
| 2025-01-16 | $6.84 | $6.84 | 25 | — | — |
| 2025-01-15 | $6.96 | $6.96 | 1,158 | — | — |
| 2025-01-14 | $6.83 | $6.83 | 17 | — | — |
| 2025-01-13 | $7.08 | $7.08 | 2,392 | — | — |
| 2025-01-10 | $7.19 | $7.19 | 58 | — | — |
| 2025-01-08 | $7.36 | $7.36 | 242 | — | — |
| 2025-01-07 | $7.20 | $7.20 | 108 | — | — |
| 2025-01-06 | $7.25 | $7.25 | 1,717 | — | — |
| 2025-01-03 | $7.08 | $7.08 | 2,050 | — | — |
| 2025-01-02 | $7.57 | $7.57 | 875 | — | — |