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
- 2015-08-13 to 2026-09-03
- 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 | $4.99 | $4.99 | 7,214 | — | — |
| 2025-12-30 | $5.44 | $5.44 | 1,100 | — | — |
| 2025-12-29 | $5.45 | $5.45 | 2,871 | — | — |
| 2025-12-26 | $5.38 | $5.38 | 2,543 | — | — |
| 2025-12-24 | $5.54 | $5.54 | 2,443 | — | — |
| 2025-12-23 | $5.78 | $5.78 | 5,929 | — | — |
| 2025-12-22 | $5.92 | $5.92 | 7,129 | — | — |
| 2025-12-19 | $6.19 | $6.19 | 2,871 | — | — |
| 2025-12-18 | $6.16 | $6.16 | 2,400 | — | — |
| 2025-12-17 | $6.50 | $6.50 | 1,943 | — | — |
| 2025-12-16 | $6.65 | $6.65 | 5,571 | — | — |
| 2025-12-15 | $7.14 | $7.14 | 10,571 | — | — |
| 2025-12-12 | $7.60 | $7.60 | 86,486 | — | — |
| 2025-12-11 | $6.51 | $6.51 | 10,443 | — | — |
| 2025-12-10 | $7.35 | $7.35 | 46,129 | — | — |
| 2025-12-09 | $6.43 | $6.43 | 67,729 | — | — |
| 2025-12-08 | $6.58 | $6.58 | 300 | — | — |
| 2025-12-05 | $6.44 | $6.44 | 929 | — | — |
| 2025-12-04 | $6.26 | $6.26 | 5,971 | — | — |
| 2025-12-03 | $6.34 | $6.34 | 1,214 | — | — |
| 2025-12-02 | $6.50 | $6.50 | 1,229 | — | — |
| 2025-12-01 | $6.65 | $6.65 | 2,429 | — | — |
| 2025-11-28 | $6.97 | $6.97 | 871 | — | — |
| 2025-11-26 | $6.31 | $6.31 | 5,357 | — | — |
| 2025-11-25 | $6.41 | $6.41 | 271 | — | — |
| 2025-11-24 | $6.35 | $6.35 | 4,871 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 1,800 | — | — |
| 2025-11-20 | $7.28 | $7.28 | 2,557 | — | — |
| 2025-11-19 | $7.14 | $7.14 | 2,743 | — | — |
| 2025-11-18 | $7.21 | $7.21 | 1,829 | — | — |
| 2025-11-17 | $7.42 | $7.42 | 4,171 | — | — |
| 2025-11-14 | $7.98 | $7.98 | 7,629 | — | — |
| 2025-11-13 | $7.84 | $7.84 | 4,186 | — | — |
| 2025-11-12 | $8.19 | $8.19 | 2,929 | — | — |
| 2025-11-11 | $8.05 | $8.05 | 1,571 | — | — |
| 2025-11-10 | $8.12 | $8.12 | 5,357 | — | — |
| 2025-11-07 | $7.98 | $7.98 | 6,086 | — | — |
| 2025-11-06 | $8.54 | $8.54 | 8,957 | — | — |
| 2025-11-05 | $9.59 | $9.59 | 1,186 | — | — |
| 2025-11-04 | $9.38 | $9.38 | 5,500 | — | — |
| 2025-11-03 | $10.22 | $10.22 | 2,386 | — | — |
| 2025-10-31 | $10.05 | $10.05 | 3,686 | — | — |
| 2025-10-30 | $9.87 | $9.87 | 4,286 | — | — |
| 2025-10-29 | $9.94 | $9.94 | 8,943 | — | — |
| 2025-10-28 | $10.15 | $10.15 | 8,257 | — | — |
| 2025-10-27 | $10.36 | $10.36 | 5,257 | — | — |
| 2025-10-24 | $10.57 | $10.57 | 13,286 | — | — |
| 2025-10-23 | $10.22 | $10.22 | 16,043 | — | — |
| 2025-10-22 | $9.87 | $9.87 | 10,743 | — | — |
| 2025-10-21 | $10.15 | $10.15 | 10,814 | — | — |
| 2025-10-20 | $10.36 | $10.36 | 10,971 | — | — |
| 2025-10-17 | $9.87 | $9.87 | 10,557 | — | — |
| 2025-10-16 | $9.87 | $9.87 | 10,629 | — | — |
| 2025-10-15 | $9.80 | $9.80 | 43,600 | — | — |
| 2025-10-14 | $10.22 | $10.22 | 16,814 | — | — |
| 2025-10-13 | $10.85 | $10.85 | 8,886 | — | — |
| 2025-10-10 | $11.34 | $11.34 | 33,114 | — | — |
| 2025-10-09 | $11.90 | $11.90 | 52,743 | — | — |
| 2025-10-08 | $11.90 | $11.90 | 164,600 | — | — |
| 2025-10-07 | $12.88 | $12.88 | 5,038,543 | — | — |
| 2025-10-06 | $9.02 | $9.02 | 417,886 | — | — |
| 2025-10-03 | $7.84 | $7.84 | 10,643 | — | — |
| 2025-10-02 | $7.95 | $7.95 | 5,543 | — | — |
| 2025-10-01 | $7.81 | $7.81 | 13,486 | — | — |
| 2025-09-30 | $8.54 | $8.54 | 14,129 | — | — |
| 2025-09-29 | $10.36 | $10.36 | 86,086 | — | — |
| 2025-09-26 | $8.33 | $8.33 | 8,143 | — | — |
| 2025-09-25 | $8.75 | $8.75 | 16,543 | — | — |
| 2025-09-24 | $8.12 | $8.12 | 17,257 | — | — |
| 2025-09-23 | $8.96 | $8.96 | 17,400 | — | — |
| 2025-09-22 | $9.24 | $9.24 | 38,371 | — | — |
| 2025-09-19 | $11.41 | $11.41 | 46,086 | — | — |
| 2025-09-18 | $12.36 | $12.36 | 79,586 | — | — |
| 2025-09-17 | $14.21 | $14.21 | 223,057 | — | — |
| 2025-09-16 | $12.32 | $12.32 | 5,908,729 | — | — |
| 2025-09-15 | $7.92 | $7.92 | 247,814 | — | — |
| 2025-09-12 | $8.58 | $8.58 | 77,743 | — | — |
| 2025-09-11 | $6.51 | $6.51 | 13,286 | — | — |
| 2025-09-10 | $6.45 | $6.45 | 28,771 | — | — |
| 2025-09-09 | $6.85 | $6.85 | 711,614 | — | — |
| 2025-09-08 | $5.31 | $5.31 | 2,014 | — | — |
| 2025-09-05 | $5.18 | $5.18 | 657 | — | — |
| 2025-09-04 | $5.25 | $5.25 | 2,314 | — | — |
| 2025-09-03 | $5.25 | $5.25 | 1,843 | — | — |
| 2025-09-02 | $5.33 | $5.33 | 586 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 314 | — | — |
| 2025-08-28 | $5.57 | $5.57 | 143 | — | — |
| 2025-08-27 | $5.57 | $5.57 | 1,114 | — | — |
| 2025-08-26 | $5.78 | $5.78 | 1,843 | — | — |
| 2025-08-25 | $5.67 | $5.67 | 4,229 | — | — |
| 2025-08-22 | $5.67 | $5.67 | 1,414 | — | — |
| 2025-08-21 | $5.54 | $5.54 | 1,543 | — | — |
| 2025-08-20 | $6.05 | $6.05 | 7,371 | — | — |
| 2025-08-19 | $5.34 | $5.34 | 2,957 | — | — |
| 2025-08-18 | $5.26 | $5.26 | 1,129 | — | — |
| 2025-08-15 | $5.41 | $5.41 | 371 | — | — |
| 2025-08-14 | $5.73 | $5.73 | 2,071 | — | — |
| 2025-08-13 | $5.59 | $5.59 | 629 | — | — |
| 2025-08-12 | $5.60 | $5.60 | 1,286 | — | — |
| 2025-08-11 | $5.91 | $5.91 | 300 | — | — |
| 2025-08-08 | $5.74 | $5.74 | 386 | — | — |
| 2025-08-07 | $5.66 | $5.66 | 229 | — | — |
| 2025-08-06 | $5.59 | $5.59 | 1,471 | — | — |
| 2025-08-05 | $5.94 | $5.94 | 486 | — | — |
| 2025-08-04 | $5.88 | $5.88 | 243 | — | — |
| 2025-08-01 | $5.74 | $5.74 | 600 | — | — |
| 2025-07-31 | $6.11 | $6.11 | 143 | — | — |
| 2025-07-30 | $5.92 | $5.92 | 414 | — | — |
| 2025-07-29 | $6.28 | $6.28 | 600 | — | — |
| 2025-07-28 | $6.62 | $6.62 | 1,229 | — | — |
| 2025-07-25 | $6.30 | $6.30 | 300 | — | — |
| 2025-07-24 | $6.23 | $6.23 | 457 | — | — |
| 2025-07-23 | $6.09 | $6.09 | 2,671 | — | — |
| 2025-07-22 | $6.16 | $6.16 | 571 | — | — |
| 2025-07-21 | $6.09 | $6.09 | 486 | — | — |
| 2025-07-18 | $6.11 | $6.11 | 714 | — | — |
| 2025-07-17 | $6.37 | $6.37 | 1,214 | — | — |
| 2025-07-16 | $6.02 | $6.02 | 1,986 | — | — |
| 2025-07-15 | $5.67 | $5.67 | 286 | — | — |
| 2025-07-14 | $5.53 | $5.53 | 429 | — | — |
| 2025-07-11 | $5.67 | $5.67 | 2,157 | — | — |
| 2025-07-10 | $5.28 | $5.28 | 686 | — | — |
| 2025-07-09 | $5.27 | $5.27 | 2,857 | — | — |
| 2025-07-08 | $5.11 | $5.11 | 1,900 | — | — |
| 2025-07-07 | $5.18 | $5.18 | 686 | — | — |
| 2025-07-03 | $5.32 | $5.32 | 200 | — | — |
| 2025-07-02 | $5.32 | $5.32 | 271 | — | — |
| 2025-07-01 | $5.33 | $5.33 | 429 | — | — |
| 2025-06-30 | $5.08 | $5.08 | 157 | — | — |
| 2025-06-27 | $5.52 | $5.52 | 500 | — | — |
| 2025-06-26 | $5.19 | $5.19 | 600 | — | — |
| 2025-06-25 | $5.39 | $5.39 | 0 | — | — |
| 2025-06-24 | $5.39 | $5.39 | 0 | — | — |
| 2025-06-23 | $5.39 | $5.39 | 271 | — | — |
| 2025-06-20 | $5.46 | $5.46 | 457 | — | — |
| 2025-06-18 | $5.53 | $5.53 | 186 | — | — |
| 2025-06-17 | $5.59 | $5.59 | 57 | — | — |
| 2025-06-16 | $5.50 | $5.50 | 343 | — | — |
| 2025-06-13 | $5.51 | $5.51 | 414 | — | — |
| 2025-06-12 | $5.53 | $5.53 | 629 | — | — |
| 2025-06-11 | $5.55 | $5.55 | 300 | — | — |
| 2025-06-10 | $5.46 | $5.46 | 286 | — | — |
| 2025-06-09 | $5.19 | $5.19 | 200 | — | — |
| 2025-06-06 | $5.29 | $5.29 | 557 | — | — |
| 2025-06-05 | $5.39 | $5.39 | 457 | — | — |
| 2025-06-04 | $5.39 | $5.39 | 143 | — | — |
| 2025-06-03 | $5.39 | $5.39 | 1,500 | — | — |
| 2025-06-02 | $5.67 | $5.67 | 2,214 | — | — |
| 2025-05-30 | $5.88 | $5.88 | 5,943 | — | — |
| 2025-05-29 | $5.82 | $5.82 | 1,129 | — | — |
| 2025-05-28 | $5.72 | $5.72 | 614 | — | — |
| 2025-05-27 | $5.67 | $5.67 | 429 | — | — |
| 2025-05-23 | $5.39 | $5.39 | 129 | — | — |
| 2025-05-22 | $5.52 | $5.52 | 1,986 | — | — |
| 2025-05-21 | $5.39 | $5.39 | 1,929 | — | — |
| 2025-05-20 | $5.81 | $5.81 | 257 | — | — |
| 2025-05-19 | $6.08 | $6.08 | 229 | — | — |
| 2025-05-16 | $5.75 | $5.75 | 514 | — | — |
| 2025-05-15 | $5.75 | $5.75 | 3,029 | — | — |
| 2025-05-14 | $5.78 | $5.78 | 2,471 | — | — |
| 2025-05-13 | $5.18 | $5.18 | 3,243 | — | — |
| 2025-05-12 | $5.22 | $5.22 | 1,686 | — | — |
| 2025-05-09 | $5.11 | $5.11 | 3,114 | — | — |
| 2025-05-08 | $5.17 | $5.17 | 429 | — | — |
| 2025-05-07 | $4.83 | $4.83 | 300 | — | — |
| 2025-05-06 | $5.18 | $5.18 | 2,114 | — | — |
| 2025-05-05 | $5.22 | $5.22 | 12,971 | — | — |
| 2025-05-02 | $4.90 | $4.90 | 1,771 | — | — |
| 2025-05-01 | $4.73 | $4.73 | 457 | — | — |
| 2025-04-30 | $4.90 | $4.90 | 1,629 | — | — |
| 2025-04-29 | $4.62 | $4.62 | 20,143 | — | — |
| 2025-04-28 | $4.50 | $4.50 | 13,386 | — | — |
| 2025-04-25 | $4.56 | $4.56 | 16,600 | — | — |
| 2025-04-24 | $4.82 | $4.82 | 829 | — | — |
| 2025-04-23 | $4.52 | $4.52 | 214 | — | — |
| 2025-04-22 | $4.60 | $4.60 | 16,329 | — | — |
| 2025-04-21 | $4.23 | $4.23 | 429 | — | — |
| 2025-04-17 | $4.21 | $4.21 | 2,300 | — | — |
| 2025-04-16 | $4.49 | $4.49 | 1,114 | — | — |
| 2025-04-15 | $4.47 | $4.47 | 1,414 | — | — |
| 2025-04-14 | $4.38 | $4.38 | 843 | — | — |
| 2025-04-11 | $4.34 | $4.34 | 2,814 | — | — |
| 2025-04-10 | $4.78 | $4.78 | 4,443 | — | — |
| 2025-04-09 | $4.48 | $4.48 | 5,871 | — | — |
| 2025-04-08 | $4.17 | $4.17 | 2,914 | — | — |
| 2025-04-07 | $4.10 | $4.10 | 25,257 | — | — |
| 2025-04-04 | $3.29 | $3.29 | 2,129 | — | — |
| 2025-04-03 | $3.21 | $3.21 | 3,143 | — | — |
| 2025-04-02 | $3.54 | $3.54 | 5,329 | — | — |
| 2025-04-01 | $3.43 | $3.43 | 4,814 | — | — |
| 2025-03-31 | $3.58 | $3.58 | 20,814 | — | — |
| 2025-03-28 | $4.78 | $4.78 | 4,829 | — | — |
| 2025-03-27 | $4.52 | $4.52 | 314 | — | — |
| 2025-03-26 | $4.62 | $4.62 | 557 | — | — |
| 2025-03-25 | $4.72 | $4.72 | 1,686 | — | — |
| 2025-03-24 | $4.73 | $4.73 | 4,129 | — | — |
| 2025-03-21 | $4.97 | $4.97 | 514 | — | — |
| 2025-03-20 | $5.12 | $5.12 | 386 | — | — |
| 2025-03-19 | $4.63 | $4.63 | 771 | — | — |
| 2025-03-18 | $4.47 | $4.47 | 5,343 | — | — |
| 2025-03-17 | $4.83 | $4.83 | 2,343 | — | — |
| 2025-03-14 | $5.67 | $5.67 | 43 | — | — |
| 2025-03-13 | $5.67 | $5.67 | 286 | — | — |
| 2025-03-12 | $5.65 | $5.65 | 2,614 | — | — |
| 2025-03-11 | $5.88 | $5.88 | 357 | — | — |
| 2025-03-10 | $6.30 | $6.30 | 214 | — | — |
| 2025-03-07 | $6.50 | $6.50 | 10,929 | — | — |
| 2025-03-06 | $6.72 | $6.72 | 86 | — | — |
| 2025-03-05 | $6.72 | $6.72 | 243 | — | — |
| 2025-03-04 | $6.86 | $6.86 | 771 | — | — |
| 2025-03-03 | $6.79 | $6.79 | 1,786 | — | — |
| 2025-02-28 | $6.86 | $6.86 | 100 | — | — |
| 2025-02-27 | $6.93 | $6.93 | 443 | — | — |
| 2025-02-26 | $6.93 | $6.93 | 1,229 | — | — |
| 2025-02-25 | $6.79 | $6.79 | 371 | — | — |
| 2025-02-24 | $7.07 | $7.07 | 1,671 | — | — |
| 2025-02-21 | $6.97 | $6.97 | 1,314 | — | — |
| 2025-02-20 | $7.14 | $7.14 | 443 | — | — |
| 2025-02-19 | $7.11 | $7.11 | 686 | — | — |
| 2025-02-18 | $7.07 | $7.07 | 71 | — | — |
| 2025-02-14 | $6.97 | $6.97 | 614 | — | — |
| 2025-02-13 | $7.00 | $7.00 | 3,729 | — | — |
| 2025-02-12 | $6.96 | $6.96 | 171 | — | — |
| 2025-02-11 | $6.72 | $6.72 | 0 | — | — |
| 2025-02-10 | $6.72 | $6.72 | 786 | — | — |
| 2025-02-07 | $6.86 | $6.86 | 0 | — | — |
| 2025-02-06 | $6.86 | $6.86 | 829 | — | — |
| 2025-02-05 | $6.86 | $6.86 | 2,214 | — | — |
| 2025-02-04 | $6.80 | $6.80 | 29 | — | — |
| 2025-02-03 | $7.21 | $7.21 | 257 | — | — |
| 2025-01-31 | $7.14 | $7.14 | 114 | — | — |
| 2025-01-30 | $7.56 | $7.56 | 29 | — | — |
| 2025-01-29 | $7.07 | $7.07 | 100 | — | — |
| 2025-01-28 | $7.00 | $7.00 | 257 | — | — |
| 2025-01-27 | $7.28 | $7.28 | 0 | — | — |
| 2025-01-24 | $7.28 | $7.28 | 200 | — | — |
| 2025-01-23 | $7.32 | $7.31 | 529 | — | — |
| 2025-01-22 | $7.28 | $7.28 | 343 | — | — |
| 2025-01-21 | $7.21 | $7.21 | 86 | — | — |
| 2025-01-17 | $7.14 | $7.14 | 371 | — | — |
| 2025-01-16 | $7.00 | $7.00 | 514 | — | — |
| 2025-01-15 | $6.86 | $6.86 | 1,643 | — | — |
| 2025-01-14 | $7.32 | $7.31 | 214 | — | — |
| 2025-01-13 | $7.84 | $7.84 | 600 | — | — |
| 2025-01-10 | $7.84 | $7.84 | 900 | — | — |
| 2025-01-08 | $7.42 | $7.42 | 2,757 | — | — |
| 2025-01-07 | $7.42 | $7.42 | 957 | — | — |
| 2025-01-06 | $7.56 | $7.56 | 329 | — | — |
| 2025-01-03 | $7.56 | $7.56 | 143 | — | — |
| 2025-01-02 | $7.84 | $7.84 | 657 | — | — |