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
- 2013-06-28 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 | $5.68 | $5.68 | 29,388 | — | — |
| 2025-12-30 | $5.52 | $5.52 | 49,713 | — | — |
| 2025-12-29 | $5.52 | $5.52 | 57,500 | — | — |
| 2025-12-26 | $5.68 | $5.68 | 75,988 | — | — |
| 2025-12-24 | $5.20 | $5.20 | 26,100 | — | — |
| 2025-12-23 | $5.04 | $5.04 | 82,300 | — | — |
| 2025-12-22 | $5.04 | $5.04 | 128,313 | — | — |
| 2025-12-19 | $5.20 | $5.20 | 82,563 | — | — |
| 2025-12-18 | $5.04 | $5.04 | 97,675 | — | — |
| 2025-12-17 | $4.96 | $4.96 | 183,100 | — | — |
| 2025-12-16 | $4.96 | $4.96 | 106,013 | — | — |
| 2025-12-15 | $5.44 | $5.44 | 73,225 | — | — |
| 2025-12-12 | $5.84 | $5.84 | 78,800 | — | — |
| 2025-12-11 | $6.40 | $6.40 | 35,600 | — | — |
| 2025-12-10 | $6.56 | $6.56 | 106,375 | — | — |
| 2025-12-09 | $6.96 | $6.96 | 248,500 | — | — |
| 2025-12-08 | $7.44 | $7.44 | 49,163 | — | — |
| 2025-12-05 | $7.84 | $7.84 | 73,075 | — | — |
| 2025-12-04 | $7.52 | $7.52 | 51,788 | — | — |
| 2025-12-03 | $7.60 | $7.60 | 198,613 | — | — |
| 2025-12-02 | $6.40 | $6.40 | 88,900 | — | — |
| 2025-12-01 | $5.76 | $5.76 | 163,088 | — | — |
| 2025-11-28 | $5.60 | $5.60 | 11,125 | — | — |
| 2025-11-26 | $5.84 | $5.84 | 71,500 | — | — |
| 2025-11-25 | $5.68 | $5.68 | 38,775 | — | — |
| 2025-11-24 | $5.20 | $5.20 | 84,038 | — | — |
| 2025-11-21 | $4.88 | $4.88 | 30,800 | — | — |
| 2025-11-20 | $5.12 | $5.12 | 40,675 | — | — |
| 2025-11-19 | $5.20 | $5.20 | 36,600 | — | — |
| 2025-11-18 | $5.28 | $5.28 | 28,563 | — | — |
| 2025-11-17 | $5.36 | $5.36 | 67,925 | — | — |
| 2025-11-14 | $5.76 | $5.76 | 65,350 | — | — |
| 2025-11-13 | $5.84 | $5.84 | 18,250 | — | — |
| 2025-11-12 | $5.92 | $5.92 | 27,250 | — | — |
| 2025-11-11 | $6.08 | $6.08 | 25,925 | — | — |
| 2025-11-10 | $5.60 | $5.60 | 59,075 | — | — |
| 2025-11-07 | $5.68 | $5.68 | 77,575 | — | — |
| 2025-11-06 | $6.00 | $6.00 | 103,663 | — | — |
| 2025-11-05 | $5.28 | $5.28 | 79,475 | — | — |
| 2025-11-04 | $5.44 | $5.44 | 20,225 | — | — |
| 2025-11-03 | $5.52 | $5.52 | 18,875 | — | — |
| 2025-10-31 | $5.20 | $5.20 | 101,800 | — | — |
| 2025-10-30 | $5.68 | $5.68 | 79,063 | — | — |
| 2025-10-29 | $5.76 | $5.76 | 45,288 | — | — |
| 2025-10-28 | $6.08 | $6.08 | 99,750 | — | — |
| 2025-10-27 | $5.68 | $5.68 | 167,538 | — | — |
| 2025-10-24 | $6.32 | $6.32 | 188,925 | — | — |
| 2025-10-23 | $6.80 | $6.80 | 587,600 | — | — |
| 2025-10-22 | $7.68 | $7.68 | 3,716,763 | — | — |
| 2025-10-21 | $5.76 | $5.76 | 37,750 | — | — |
| 2025-10-20 | $5.36 | $5.36 | 22,250 | — | — |
| 2025-10-17 | $4.96 | $4.96 | 11,600 | — | — |
| 2025-10-16 | $5.12 | $5.12 | 8,038 | — | — |
| 2025-10-15 | $5.28 | $5.28 | 17,575 | — | — |
| 2025-10-14 | $5.20 | $5.20 | 12,263 | — | — |
| 2025-10-13 | $5.20 | $5.20 | 14,063 | — | — |
| 2025-10-10 | $5.20 | $5.20 | 17,500 | — | — |
| 2025-10-09 | $5.12 | $5.12 | 18,375 | — | — |
| 2025-10-08 | $5.12 | $5.12 | 17,263 | — | — |
| 2025-10-07 | $4.88 | $4.88 | 18,550 | — | — |
| 2025-10-06 | $5.12 | $5.12 | 10,438 | — | — |
| 2025-10-03 | $5.12 | $5.12 | 24,225 | — | — |
| 2025-10-02 | $5.12 | $5.12 | 8,850 | — | — |
| 2025-10-01 | $4.96 | $4.96 | 11,175 | — | — |
| 2025-09-30 | $5.12 | $5.12 | 15,538 | — | — |
| 2025-09-29 | $5.12 | $5.12 | 20,413 | — | — |
| 2025-09-26 | $4.96 | $4.96 | 7,288 | — | — |
| 2025-09-25 | $4.80 | $4.80 | 17,463 | — | — |
| 2025-09-24 | $4.88 | $4.88 | 14,875 | — | — |
| 2025-09-23 | $4.88 | $4.88 | 23,263 | — | — |
| 2025-09-22 | $4.96 | $4.96 | 21,288 | — | — |
| 2025-09-19 | $4.88 | $4.88 | 46,650 | — | — |
| 2025-09-18 | $5.36 | $5.36 | 12,400 | — | — |
| 2025-09-17 | $5.28 | $5.28 | 18,938 | — | — |
| 2025-09-16 | $5.44 | $5.44 | 48,338 | — | — |
| 2025-09-15 | $5.36 | $5.36 | 46,388 | — | — |
| 2025-09-12 | $5.28 | $5.28 | 24,013 | — | — |
| 2025-09-11 | $5.20 | $5.20 | 12,175 | — | — |
| 2025-09-10 | $5.28 | $5.28 | 11,025 | — | — |
| 2025-09-09 | $5.36 | $5.36 | 16,300 | — | — |
| 2025-09-08 | $5.36 | $5.36 | 17,075 | — | — |
| 2025-09-05 | $5.36 | $5.36 | 27,075 | — | — |
| 2025-09-04 | $5.52 | $5.52 | 53,800 | — | — |
| 2025-09-03 | $5.36 | $5.36 | 33,000 | — | — |
| 2025-09-02 | $5.52 | $5.52 | 15,438 | — | — |
| 2025-08-29 | $5.68 | $5.68 | 16,550 | — | — |
| 2025-08-28 | $5.60 | $5.60 | 24,275 | — | — |
| 2025-08-27 | $5.68 | $5.68 | 13,813 | — | — |
| 2025-08-26 | $5.76 | $5.76 | 10,125 | — | — |
| 2025-08-25 | $5.76 | $5.76 | 8,388 | — | — |
| 2025-08-22 | $5.84 | $5.84 | 11,800 | — | — |
| 2025-08-21 | $5.76 | $5.76 | 17,025 | — | — |
| 2025-08-20 | $5.44 | $5.44 | 24,988 | — | — |
| 2025-08-19 | $5.68 | $5.68 | 17,813 | — | — |
| 2025-08-18 | $5.84 | $5.84 | 34,975 | — | — |
| 2025-08-15 | $6.08 | $6.08 | 29,188 | — | — |
| 2025-08-14 | $5.76 | $5.76 | 132,475 | — | — |
| 2025-08-13 | $8.16 | $8.16 | 71,388 | — | — |
| 2025-08-12 | $8.80 | $8.80 | 52,675 | — | — |
| 2025-08-11 | $7.60 | $7.60 | 12,838 | — | — |
| 2025-08-08 | $7.28 | $7.28 | 37,313 | — | — |
| 2025-08-07 | $6.96 | $6.96 | 7,013 | — | — |
| 2025-08-06 | $7.12 | $7.12 | 14,188 | — | — |
| 2025-08-05 | $7.20 | $7.20 | 4,863 | — | — |
| 2025-08-04 | $7.36 | $7.36 | 8,163 | — | — |
| 2025-08-01 | $6.72 | $6.72 | 9,150 | — | — |
| 2025-07-31 | $7.44 | $7.44 | 9,963 | — | — |
| 2025-07-30 | $7.04 | $7.04 | 20,200 | — | — |
| 2025-07-29 | $7.36 | $7.36 | 8,125 | — | — |
| 2025-07-28 | $7.52 | $7.52 | 12,363 | — | — |
| 2025-07-25 | $7.60 | $7.60 | 8,750 | — | — |
| 2025-07-24 | $7.60 | $7.60 | 13,100 | — | — |
| 2025-07-23 | $8.32 | $8.32 | 57,663 | — | — |
| 2025-07-22 | $7.60 | $7.60 | 15,513 | — | — |
| 2025-07-21 | $7.28 | $7.28 | 18,013 | — | — |
| 2025-07-18 | $7.04 | $7.04 | 3,663 | — | — |
| 2025-07-17 | $7.12 | $7.12 | 34,025 | — | — |
| 2025-07-16 | $6.96 | $6.96 | 12,475 | — | — |
| 2025-07-15 | $6.80 | $6.80 | 10,688 | — | — |
| 2025-07-14 | $6.96 | $6.96 | 9,050 | — | — |
| 2025-07-11 | $7.20 | $7.20 | 11,363 | — | — |
| 2025-07-10 | $7.20 | $7.20 | 17,900 | — | — |
| 2025-07-09 | $6.96 | $6.96 | 18,050 | — | — |
| 2025-07-08 | $6.40 | $6.40 | 24,300 | — | — |
| 2025-07-07 | $6.32 | $6.32 | 18,638 | — | — |
| 2025-07-03 | $6.40 | $6.40 | 20,613 | — | — |
| 2025-07-02 | $5.68 | $5.68 | 26,175 | — | — |
| 2025-07-01 | $5.68 | $5.68 | 16,138 | — | — |
| 2025-06-30 | $5.68 | $5.68 | 39,463 | — | — |
| 2025-06-27 | $4.88 | $4.88 | 255,963 | — | — |
| 2025-06-26 | $5.76 | $5.76 | 28,750 | — | — |
| 2025-06-25 | $6.08 | $6.08 | 8,538 | — | — |
| 2025-06-24 | $6.16 | $6.16 | 13,813 | — | — |
| 2025-06-23 | $6.24 | $6.24 | 5,463 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 13,375 | — | — |
| 2025-06-18 | $6.24 | $6.24 | 5,575 | — | — |
| 2025-06-17 | $6.16 | $6.16 | 5,100 | — | — |
| 2025-06-16 | $6.24 | $6.24 | 11,488 | — | — |
| 2025-06-13 | $6.40 | $6.40 | 7,550 | — | — |
| 2025-06-12 | $6.40 | $6.40 | 11,763 | — | — |
| 2025-06-11 | $7.04 | $7.04 | 13,800 | — | — |
| 2025-06-10 | $6.80 | $6.80 | 6,063 | — | — |
| 2025-06-09 | $6.48 | $6.48 | 5,700 | — | — |
| 2025-06-06 | $6.40 | $6.40 | 9,950 | — | — |
| 2025-06-05 | $6.24 | $6.24 | 10,638 | — | — |
| 2025-06-04 | $6.40 | $6.40 | 12,050 | — | — |
| 2025-06-03 | $6.00 | $6.00 | 32,138 | — | — |
| 2025-06-02 | $6.48 | $6.48 | 9,538 | — | — |
| 2025-05-30 | $6.24 | $6.24 | 52,750 | — | — |
| 2025-05-29 | $6.32 | $6.32 | 60,163 | — | — |
| 2025-05-28 | $6.56 | $6.56 | 37,863 | — | — |
| 2025-05-27 | $5.92 | $5.92 | 30,038 | — | — |
| 2025-05-23 | $5.92 | $5.92 | 26,338 | — | — |
| 2025-05-22 | $6.16 | $6.16 | 26,863 | — | — |
| 2025-05-21 | $6.40 | $6.40 | 14,400 | — | — |
| 2025-05-20 | $6.72 | $6.72 | 16,800 | — | — |
| 2025-05-19 | $6.80 | $6.80 | 20,100 | — | — |
| 2025-05-16 | $7.12 | $7.12 | 17,438 | — | — |
| 2025-05-15 | $6.88 | $6.88 | 46,713 | — | — |
| 2025-05-14 | $6.64 | $6.64 | 18,875 | — | — |
| 2025-05-13 | $6.96 | $6.96 | 15,188 | — | — |
| 2025-05-12 | $6.88 | $6.88 | 22,825 | — | — |
| 2025-05-09 | $6.80 | $6.80 | 12,825 | — | — |
| 2025-05-08 | $6.80 | $6.80 | 46,000 | — | — |
| 2025-05-07 | $8.08 | $8.08 | 13,375 | — | — |
| 2025-05-06 | $8.16 | $8.16 | 4,088 | — | — |
| 2025-05-05 | $8.00 | $8.00 | 10,300 | — | — |
| 2025-05-02 | $8.40 | $8.40 | 3,288 | — | — |
| 2025-05-01 | $8.00 | $8.00 | 7,775 | — | — |
| 2025-04-30 | $7.84 | $7.84 | 15,775 | — | — |
| 2025-04-29 | $7.84 | $7.84 | 10,175 | — | — |
| 2025-04-28 | $7.92 | $7.92 | 6,475 | — | — |
| 2025-04-25 | $7.84 | $7.84 | 4,775 | — | — |
| 2025-04-24 | $7.60 | $7.60 | 8,950 | — | — |
| 2025-04-23 | $7.60 | $7.60 | 10,125 | — | — |
| 2025-04-22 | $7.04 | $7.04 | 10,538 | — | — |
| 2025-04-21 | $7.04 | $7.04 | 10,225 | — | — |
| 2025-04-17 | $7.12 | $7.12 | 11,188 | — | — |
| 2025-04-16 | $6.72 | $6.72 | 8,963 | — | — |
| 2025-04-15 | $6.80 | $6.80 | 9,013 | — | — |
| 2025-04-14 | $7.28 | $7.28 | 10,875 | — | — |
| 2025-04-11 | $7.68 | $7.68 | 10,488 | — | — |
| 2025-04-10 | $7.36 | $7.36 | 9,363 | — | — |
| 2025-04-09 | $7.68 | $7.68 | 18,025 | — | — |
| 2025-04-08 | $7.44 | $7.44 | 14,713 | — | — |
| 2025-04-07 | $8.08 | $8.08 | 20,063 | — | — |
| 2025-04-04 | $8.96 | $8.96 | 9,313 | — | — |
| 2025-04-03 | $8.88 | $8.88 | 9,225 | — | — |
| 2025-04-02 | $9.44 | $9.44 | 9,050 | — | — |
| 2025-04-01 | $8.72 | $8.72 | 10,838 | — | — |
| 2025-03-31 | $8.72 | $8.72 | 9,800 | — | — |
| 2025-03-28 | $9.04 | $9.04 | 7,375 | — | — |
| 2025-03-27 | $9.44 | $9.44 | 4,938 | — | — |
| 2025-03-26 | $9.44 | $9.44 | 7,963 | — | — |
| 2025-03-25 | $9.12 | $9.12 | 4,438 | — | — |
| 2025-03-24 | $9.12 | $9.12 | 21,663 | — | — |
| 2025-03-21 | $8.88 | $8.88 | 12,450 | — | — |
| 2025-03-20 | $8.64 | $8.64 | 7,250 | — | — |
| 2025-03-19 | $8.80 | $8.80 | 11,013 | — | — |
| 2025-03-18 | $8.96 | $8.96 | 7,825 | — | — |
| 2025-03-17 | $8.80 | $8.80 | 17,425 | — | — |
| 2025-03-14 | $8.88 | $8.88 | 14,425 | — | — |
| 2025-03-13 | $8.56 | $8.56 | 27,800 | — | — |
| 2025-03-12 | $9.68 | $9.68 | 26,788 | — | — |
| 2025-03-11 | $9.76 | $9.76 | 17,038 | — | — |
| 2025-03-10 | $10.56 | $10.56 | 23,200 | — | — |
| 2025-03-07 | $11.36 | $11.36 | 44,088 | — | — |
| 2025-03-06 | $10.00 | $10.00 | 20,475 | — | — |
| 2025-03-05 | $10.72 | $10.72 | 8,525 | — | — |
| 2025-03-04 | $10.48 | $10.48 | 10,225 | — | — |
| 2025-03-03 | $10.56 | $10.56 | 11,850 | — | — |
| 2025-02-28 | $11.36 | $11.36 | 16,250 | — | — |
| 2025-02-27 | $11.12 | $11.12 | 11,175 | — | — |
| 2025-02-26 | $11.84 | $11.84 | 12,413 | — | — |
| 2025-02-25 | $12.16 | $12.16 | 11,588 | — | — |
| 2025-02-24 | $11.28 | $11.28 | 21,813 | — | — |
| 2025-02-21 | $11.68 | $11.68 | 36,350 | — | — |
| 2025-02-20 | $13.04 | $13.04 | 9,613 | — | — |
| 2025-02-19 | $12.96 | $12.96 | 10,988 | — | — |
| 2025-02-18 | $13.52 | $13.52 | 41,775 | — | — |
| 2025-02-14 | $12.40 | $12.40 | 22,225 | — | — |
| 2025-02-13 | $13.20 | $13.20 | 24,650 | — | — |
| 2025-02-12 | $12.32 | $12.32 | 17,263 | — | — |
| 2025-02-11 | $12.08 | $12.08 | 19,738 | — | — |
| 2025-02-10 | $12.80 | $12.80 | 37,600 | — | — |
| 2025-02-07 | $12.00 | $12.00 | 21,050 | — | — |
| 2025-02-06 | $12.24 | $12.24 | 20,850 | — | — |
| 2025-02-05 | $12.88 | $12.88 | 32,425 | — | — |
| 2025-02-04 | $13.20 | $13.20 | 25,663 | — | — |
| 2025-02-03 | $13.12 | $13.12 | 40,063 | — | — |
| 2025-01-31 | $11.92 | $11.92 | 25,550 | — | — |
| 2025-01-30 | $11.68 | $11.68 | 15,150 | — | — |
| 2025-01-29 | $11.28 | $11.28 | 28,925 | — | — |
| 2025-01-28 | $11.52 | $11.52 | 44,363 | — | — |
| 2025-01-27 | $11.84 | $11.84 | 72,413 | — | — |
| 2025-01-24 | $11.12 | $11.12 | 98,975 | — | — |
| 2025-01-23 | $8.72 | $8.72 | 51,250 | — | — |
| 2025-01-22 | $8.72 | $8.72 | 49,613 | — | — |
| 2025-01-21 | $7.68 | $7.68 | 83,563 | — | — |
| 2025-01-17 | $6.88 | $6.88 | 101,325 | — | — |
| 2025-01-16 | $5.76 | $5.76 | 22,488 | — | — |
| 2025-01-15 | $5.84 | $5.84 | 45,188 | — | — |
| 2025-01-14 | $5.04 | $5.04 | 50,225 | — | — |
| 2025-01-13 | $5.52 | $5.52 | 32,825 | — | — |
| 2025-01-10 | $5.52 | $5.52 | 26,850 | — | — |
| 2025-01-08 | $5.12 | $5.12 | 54,150 | — | — |
| 2025-01-07 | $5.84 | $5.84 | 26,525 | — | — |
| 2025-01-06 | $5.44 | $5.44 | 24,900 | — | — |
| 2025-01-03 | $5.68 | $5.68 | 55,325 | — | — |
| 2025-01-02 | $4.72 | $4.72 | 39,175 | — | — |