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
- 2013-10-08 to 2026-08-27
- 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 | $6.34 | $8.03 | 14,800 | — | — |
| 2025-12-30 | $6.31 | $8.00 | 8,500 | — | — |
| 2025-12-29 | $6.15 | $7.79 | 0 | — | — |
| 2025-12-26 | $6.15 | $7.79 | 1,300 | — | — |
| 2025-12-24 | $6.31 | $8.00 | 4,000 | — | — |
| 2025-12-23 | $6.23 | $7.90 | 200 | — | — |
| 2025-12-22 | $6.22 | $7.88 | 500 | — | — |
| 2025-12-19 | $6.60 | $8.36 | 0 | — | — |
| 2025-12-18 | $6.60 | $8.36 | 1,200 | — | — |
| 2025-12-17 | $6.71 | $8.50 | 0 | — | — |
| 2025-12-16 | $6.71 | $8.50 | 34,700 | — | — |
| 2025-12-15 | $6.73 | $8.53 | 0 | — | — |
| 2025-12-12 | $6.73 | $8.53 | 1,100 | — | — |
| 2025-12-11 | $6.77 | $8.58 | 21,800 | — | — |
| 2025-12-10 | $6.76 | $8.57 | 0 | — | — |
| 2025-12-09 | $6.76 | $8.57 | 900 | — | — |
| 2025-12-08 | $6.51 | $8.25 | 6,600 | — | — |
| 2025-12-05 | $6.55 | $8.30 | 6,200 | — | — |
| 2025-12-04 | $6.64 | $8.41 | 1,500 | — | — |
| 2025-12-03 | $7.00 | $8.87 | 1,200 | — | — |
| 2025-12-02 | $6.64 | $8.41 | 200 | — | — |
| 2025-12-01 | $6.82 | $8.64 | 0 | — | — |
| 2025-11-28 | $6.82 | $8.64 | 2,400 | — | — |
| 2025-11-26 | $6.64 | $8.41 | 200 | — | — |
| 2025-11-25 | $6.59 | $8.35 | 1,200 | — | — |
| 2025-11-24 | $6.50 | $8.24 | 3,500 | — | — |
| 2025-11-21 | $6.41 | $8.12 | 200 | — | — |
| 2025-11-20 | $6.43 | $8.15 | 0 | — | — |
| 2025-11-19 | $6.43 | $8.15 | 1,000 | — | — |
| 2025-11-18 | $6.47 | $8.20 | 1,200 | — | — |
| 2025-11-17 | $7.01 | $8.88 | 0 | — | — |
| 2025-11-14 | $7.01 | $8.88 | 0 | — | — |
| 2025-11-13 | $7.01 | $8.88 | 0 | — | — |
| 2025-11-12 | $7.01 | $8.88 | 2,200 | — | — |
| 2025-11-11 | $7.02 | $8.90 | 0 | — | — |
| 2025-11-10 | $7.02 | $8.90 | 500 | — | — |
| 2025-11-07 | $7.40 | $9.38 | 0 | — | — |
| 2025-11-06 | $7.40 | $9.38 | 0 | — | — |
| 2025-11-05 | $7.40 | $9.38 | 1,300 | — | — |
| 2025-11-04 | $7.31 | $9.26 | 0 | — | — |
| 2025-11-03 | $7.31 | $9.26 | 3,000 | — | — |
| 2025-10-31 | $7.70 | $9.76 | 38,600 | — | — |
| 2025-10-30 | $6.77 | $8.58 | 12,700 | — | — |
| 2025-10-29 | $7.45 | $9.44 | 11,900 | — | — |
| 2025-10-28 | $8.09 | $10.25 | 0 | — | — |
| 2025-10-27 | $8.09 | $10.25 | 8,700 | — | — |
| 2025-10-24 | $7.95 | $10.08 | 12,400 | — | — |
| 2025-10-23 | $7.03 | $8.91 | 0 | — | — |
| 2025-10-22 | $7.03 | $8.91 | 0 | — | — |
| 2025-10-21 | $7.03 | $8.91 | 0 | — | — |
| 2025-10-20 | $7.03 | $8.91 | 1,700 | — | — |
| 2025-10-17 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-16 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-15 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-14 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-13 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-10 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-09 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-08 | $7.51 | $9.52 | 0 | — | — |
| 2025-10-07 | $7.51 | $9.52 | 12,600 | — | — |
| 2025-10-06 | $8.15 | $10.33 | 600 | — | — |
| 2025-10-03 | $7.41 | $9.39 | 0 | — | — |
| 2025-10-02 | $7.41 | $9.39 | 1,000 | — | — |
| 2025-10-01 | $7.51 | $9.52 | 0 | — | — |
| 2025-09-30 | $7.51 | $9.52 | 2,900 | — | — |
| 2025-09-29 | $7.82 | $9.91 | 4,500 | — | — |
| 2025-09-26 | $7.44 | $9.43 | 0 | — | — |
| 2025-09-25 | $7.44 | $9.43 | 0 | — | — |
| 2025-09-24 | $7.44 | $9.43 | 100 | — | — |
| 2025-09-23 | $7.20 | $9.12 | 0 | — | — |
| 2025-09-22 | $7.20 | $9.12 | 10,700 | — | — |
| 2025-09-19 | $7.41 | $9.39 | 1,100 | — | — |
| 2025-09-18 | $7.40 | $9.38 | 1,600 | — | — |
| 2025-09-17 | $7.37 | $9.34 | 3,300 | — | — |
| 2025-09-16 | $7.35 | $9.31 | 0 | — | — |
| 2025-09-15 | $7.35 | $9.31 | 0 | — | — |
| 2025-09-12 | $7.35 | $9.31 | 0 | — | — |
| 2025-09-11 | $7.35 | $9.31 | 0 | — | — |
| 2025-09-10 | $7.35 | $9.31 | 400 | — | — |
| 2025-09-09 | $7.74 | $9.81 | 0 | — | — |
| 2025-09-08 | $7.74 | $9.81 | 0 | — | — |
| 2025-09-05 | $7.74 | $9.81 | 500 | — | — |
| 2025-09-04 | $7.27 | $9.21 | 0 | — | — |
| 2025-09-03 | $7.27 | $9.21 | 0 | — | — |
| 2025-09-02 | $7.27 | $9.21 | 0 | — | — |
| 2025-08-29 | $7.27 | $9.21 | 0 | — | — |
| 2025-08-28 | $7.27 | $9.21 | 0 | — | — |
| 2025-08-27 | $7.27 | $9.21 | 0 | — | — |
| 2025-08-26 | $7.27 | $9.21 | 100 | — | — |
| 2025-08-25 | $7.14 | $9.05 | 0 | — | — |
| 2025-08-22 | $7.14 | $9.05 | 4,300 | — | — |
| 2025-08-21 | $7.26 | $9.20 | 0 | — | — |
| 2025-08-20 | $7.26 | $9.20 | 1,100 | — | — |
| 2025-08-19 | $7.63 | $9.67 | 0 | — | — |
| 2025-08-18 | $7.63 | $9.67 | 900 | — | — |
| 2025-08-15 | $7.30 | $9.25 | 0 | — | — |
| 2025-08-14 | $7.30 | $9.25 | 0 | — | — |
| 2025-08-13 | $7.30 | $9.25 | 900 | — | — |
| 2025-08-12 | $7.39 | $9.37 | 0 | — | — |
| 2025-08-11 | $7.39 | $9.37 | 0 | — | — |
| 2025-08-08 | $7.39 | $9.37 | 0 | — | — |
| 2025-08-07 | $7.39 | $9.37 | 0 | — | — |
| 2025-08-06 | $7.39 | $9.37 | 700 | — | — |
| 2025-08-05 | $7.11 | $9.01 | 0 | — | — |
| 2025-08-04 | $7.11 | $9.01 | 0 | — | — |
| 2025-08-01 | $7.11 | $9.01 | 800 | — | — |
| 2025-07-31 | $7.04 | $8.92 | 100 | — | — |
| 2025-07-30 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-29 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-28 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-25 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-24 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-23 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-22 | $7.39 | $9.37 | 0 | — | — |
| 2025-07-21 | $7.39 | $9.37 | 600 | — | — |
| 2025-07-18 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-17 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-16 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-15 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-14 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-11 | $7.86 | $9.96 | 1,000 | — | — |
| 2025-07-10 | $7.86 | $9.96 | 0 | — | — |
| 2025-07-09 | $7.86 | $9.96 | 200 | — | — |
| 2025-07-08 | $8.13 | $10.30 | 2,600 | — | — |
| 2025-07-07 | $8.40 | $10.65 | 0 | — | — |
| 2025-07-03 | $8.40 | $10.65 | 0 | — | — |
| 2025-07-02 | $8.40 | $10.65 | 0 | — | — |
| 2025-07-01 | $8.40 | $10.65 | 0 | — | — |
| 2025-06-30 | $8.40 | $10.65 | 1,600 | — | — |
| 2025-06-27 | $8.75 | $11.09 | 200 | — | — |
| 2025-06-26 | $8.44 | $10.70 | 0 | — | — |
| 2025-06-25 | $8.44 | $10.70 | 0 | — | — |
| 2025-06-24 | $8.44 | $10.70 | 0 | — | — |
| 2025-06-23 | $8.44 | $10.70 | 0 | — | — |
| 2025-06-20 | $8.44 | $10.70 | 1,400 | — | — |
| 2025-06-18 | $8.35 | $10.58 | 0 | — | — |
| 2025-06-17 | $8.35 | $10.58 | 0 | — | — |
| 2025-06-16 | $8.35 | $10.58 | 500 | — | — |
| 2025-06-13 | $8.40 | $10.65 | 0 | — | — |
| 2025-06-12 | $8.40 | $10.60 | 300 | — | — |
| 2025-06-11 | $8.28 | $10.45 | 0 | — | — |
| 2025-06-10 | $8.28 | $10.45 | 1,500 | — | — |
| 2025-06-09 | $8.17 | $10.31 | 0 | — | — |
| 2025-06-06 | $8.17 | $10.31 | 200 | — | — |
| 2025-06-05 | $7.74 | $9.77 | 0 | — | — |
| 2025-06-04 | $7.74 | $9.77 | 0 | — | — |
| 2025-06-03 | $7.74 | $9.77 | 0 | — | — |
| 2025-06-02 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-30 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-29 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-28 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-27 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-23 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-22 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-21 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-20 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-19 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-16 | $7.74 | $9.77 | 0 | — | — |
| 2025-05-15 | $7.74 | $9.77 | 900 | — | — |
| 2025-05-14 | $7.93 | $10.01 | 100 | — | — |
| 2025-05-13 | $7.35 | $9.28 | 0 | — | — |
| 2025-05-12 | $7.35 | $9.28 | 1,700 | — | — |
| 2025-05-09 | $7.24 | $9.14 | 0 | — | — |
| 2025-05-08 | $7.24 | $9.14 | 3,300 | — | — |
| 2025-05-07 | $7.12 | $8.99 | 1,400 | — | — |
| 2025-05-06 | $7.57 | $9.55 | 0 | — | — |
| 2025-05-05 | $7.57 | $9.55 | 0 | — | — |
| 2025-05-02 | $7.57 | $9.55 | 100 | — | — |
| 2025-05-01 | $6.55 | $8.27 | 0 | — | — |
| 2025-04-30 | $6.55 | $8.27 | 2,000 | — | — |
| 2025-04-29 | $6.92 | $8.73 | 6,900 | — | — |
| 2025-04-28 | $6.85 | $8.64 | 0 | — | — |
| 2025-04-25 | $6.85 | $8.64 | 0 | — | — |
| 2025-04-24 | $6.85 | $8.64 | 0 | — | — |
| 2025-04-23 | $6.85 | $8.64 | 3,400 | — | — |
| 2025-04-22 | $6.90 | $8.71 | 21,000 | — | — |
| 2025-04-21 | $6.82 | $8.61 | 1,700 | — | — |
| 2025-04-17 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-16 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-15 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-14 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-11 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-10 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-09 | $6.60 | $8.33 | 0 | — | — |
| 2025-04-08 | $6.60 | $8.33 | 200 | — | — |
| 2025-04-07 | $7.64 | $9.64 | 0 | — | — |
| 2025-04-04 | $7.64 | $9.64 | 0 | — | — |
| 2025-04-03 | $7.64 | $9.64 | 300 | — | — |
| 2025-04-02 | $7.99 | $10.08 | 0 | — | — |
| 2025-04-01 | $7.99 | $10.08 | 200 | — | — |
| 2025-03-31 | $8.42 | $10.63 | 200 | — | — |
| 2025-03-28 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-27 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-26 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-25 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-24 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-21 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-20 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-19 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-18 | $7.70 | $9.72 | 0 | — | — |
| 2025-03-17 | $7.70 | $9.72 | 300 | — | — |
| 2025-03-14 | $8.10 | $10.22 | 0 | — | — |
| 2025-03-13 | $8.10 | $10.18 | 300 | — | — |
| 2025-03-12 | $8.08 | $10.15 | 700 | — | — |
| 2025-03-11 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-10 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-07 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-06 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-05 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-04 | $9.00 | $11.31 | 0 | — | — |
| 2025-03-03 | $9.00 | $11.31 | 1,100 | — | — |
| 2025-02-28 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-27 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-26 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-25 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-24 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-21 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-20 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-19 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-18 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-14 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-13 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-12 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-11 | $9.45 | $11.87 | 0 | — | — |
| 2025-02-10 | $9.45 | $11.87 | 6,400 | — | — |
| 2025-02-07 | $8.85 | $11.12 | 0 | — | — |
| 2025-02-06 | $8.85 | $11.12 | 0 | — | — |
| 2025-02-05 | $8.85 | $11.12 | 0 | — | — |
| 2025-02-04 | $8.85 | $11.12 | 5,400 | — | — |
| 2025-02-03 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-31 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-30 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-29 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-28 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-27 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-24 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-23 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-22 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-21 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-17 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-16 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-15 | $9.50 | $11.94 | 0 | — | — |
| 2025-01-14 | $9.50 | $11.94 | 2,400 | — | — |
| 2025-01-13 | $9.50 | $11.94 | 1,200 | — | — |
| 2025-01-10 | $9.82 | $12.34 | 0 | — | — |
| 2025-01-08 | $9.82 | $12.34 | 0 | — | — |
| 2025-01-07 | $9.82 | $12.34 | 5,300 | — | — |
| 2025-01-06 | $9.97 | $12.53 | 0 | — | — |
| 2025-01-03 | $9.97 | $12.53 | 200 | — | — |
| 2025-01-02 | $10.00 | $12.57 | 0 | — | — |