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
- 2010-02-22 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 | $5.07 | $5.07 | 5,800 | — | — |
| 2025-12-30 | $5.04 | $5.04 | 2,200 | — | — |
| 2025-12-29 | $4.96 | $4.96 | 2,100 | — | — |
| 2025-12-26 | $5.03 | $5.03 | 0 | — | — |
| 2025-12-24 | $5.03 | $5.03 | 15,300 | — | — |
| 2025-12-23 | $5.00 | $5.00 | 12,000 | — | — |
| 2025-12-22 | $5.07 | $5.07 | 6,800 | — | — |
| 2025-12-19 | $5.18 | $5.18 | 800 | — | — |
| 2025-12-18 | $5.06 | $5.06 | 8,400 | — | — |
| 2025-12-17 | $5.04 | $5.04 | 1,500 | — | — |
| 2025-12-16 | $5.03 | $5.03 | 4,400 | — | — |
| 2025-12-15 | $5.33 | $5.33 | 400 | — | — |
| 2025-12-12 | $5.37 | $5.37 | 400 | — | — |
| 2025-12-11 | $5.40 | $5.40 | 3,700 | — | — |
| 2025-12-10 | $5.20 | $5.20 | 300 | — | — |
| 2025-12-09 | $5.32 | $5.32 | 3,100 | — | — |
| 2025-12-08 | $5.37 | $5.37 | 0 | — | — |
| 2025-12-05 | $5.37 | $5.37 | 1,200 | — | — |
| 2025-12-04 | $5.13 | $5.13 | 3,100 | — | — |
| 2025-12-03 | $5.07 | $5.07 | 200 | — | — |
| 2025-12-02 | $5.19 | $5.19 | 2,500 | — | — |
| 2025-12-01 | $5.20 | $5.20 | 3,000 | — | — |
| 2025-11-28 | $5.19 | $5.19 | 0 | — | — |
| 2025-11-26 | $5.19 | $5.19 | 1,300 | — | — |
| 2025-11-25 | $5.10 | $5.10 | 400 | — | — |
| 2025-11-24 | $5.12 | $5.12 | 1,300 | — | — |
| 2025-11-21 | $5.07 | $5.07 | 0 | — | — |
| 2025-11-20 | $5.07 | $5.07 | 39,000 | — | — |
| 2025-11-19 | $5.13 | $5.13 | 0 | — | — |
| 2025-11-18 | $5.13 | $5.13 | 7,900 | — | — |
| 2025-11-17 | $5.08 | $5.08 | 4,400 | — | — |
| 2025-11-14 | $5.10 | $5.10 | 0 | — | — |
| 2025-11-13 | $5.10 | $5.10 | 1,200 | — | — |
| 2025-11-12 | $5.37 | $5.37 | 3,700 | — | — |
| 2025-11-11 | $5.02 | $5.02 | 11,700 | — | — |
| 2025-11-10 | $4.96 | $4.96 | 500 | — | — |
| 2025-11-07 | $4.95 | $4.95 | 4,500 | — | — |
| 2025-11-06 | $4.85 | $4.85 | 2,300 | — | — |
| 2025-11-05 | $4.94 | $4.94 | 1,200 | — | — |
| 2025-11-04 | $5.09 | $5.09 | 1,300 | — | — |
| 2025-11-03 | $4.91 | $4.91 | 1,000 | — | — |
| 2025-10-31 | $5.19 | $5.19 | 2,800 | — | — |
| 2025-10-30 | $5.02 | $5.02 | 2,400 | — | — |
| 2025-10-29 | $5.09 | $5.09 | 1,100 | — | — |
| 2025-10-28 | $5.06 | $5.06 | 2,900 | — | — |
| 2025-10-27 | $5.04 | $5.04 | 2,300 | — | — |
| 2025-10-24 | $5.24 | $5.24 | 1,700 | — | — |
| 2025-10-23 | $5.28 | $5.28 | 5,800 | — | — |
| 2025-10-22 | $5.01 | $5.01 | 1,400 | — | — |
| 2025-10-21 | $4.90 | $4.90 | 5,600 | — | — |
| 2025-10-20 | $4.85 | $4.85 | 3,800 | — | — |
| 2025-10-17 | $4.98 | $4.98 | 4,800 | — | — |
| 2025-10-16 | $4.65 | $4.65 | 26,800 | — | — |
| 2025-10-15 | $4.75 | $4.75 | 1,100 | — | — |
| 2025-10-14 | $4.90 | $4.90 | 13,700 | — | — |
| 2025-10-13 | $4.87 | $4.87 | 10,100 | — | — |
| 2025-10-10 | $4.97 | $4.97 | 2,000 | — | — |
| 2025-10-09 | $4.91 | $4.91 | 4,700 | — | — |
| 2025-10-08 | $5.25 | $5.25 | 1,200 | — | — |
| 2025-10-07 | $5.07 | $5.07 | 5,200 | — | — |
| 2025-10-06 | $5.23 | $5.23 | 6,900 | — | — |
| 2025-10-03 | $5.27 | $5.27 | 4,500 | — | — |
| 2025-10-02 | $5.18 | $5.18 | 4,100 | — | — |
| 2025-10-01 | $5.35 | $5.35 | 10,100 | — | — |
| 2025-09-30 | $4.91 | $4.91 | 6,400 | — | — |
| 2025-09-29 | $4.93 | $4.93 | 41,500 | — | — |
| 2025-09-26 | $5.06 | $5.06 | 6,900 | — | — |
| 2025-09-25 | $4.83 | $4.83 | 3,500 | — | — |
| 2025-09-24 | $4.96 | $4.96 | 7,400 | — | — |
| 2025-09-23 | $5.09 | $5.09 | 9,000 | — | — |
| 2025-09-22 | $5.02 | $5.02 | 21,300 | — | — |
| 2025-09-19 | $5.17 | $5.17 | 10,400 | — | — |
| 2025-09-18 | $5.22 | $5.22 | 75,000 | — | — |
| 2025-09-17 | $6.05 | $6.05 | 111,200 | — | — |
| 2025-09-16 | $5.88 | $5.88 | 43,200 | — | — |
| 2025-09-15 | $5.92 | $5.92 | 5,000 | — | — |
| 2025-09-12 | $5.57 | $5.57 | 3,200 | — | — |
| 2025-09-11 | $5.44 | $5.44 | 900 | — | — |
| 2025-09-10 | $5.51 | $5.51 | 1,100 | — | — |
| 2025-09-09 | $5.71 | $5.71 | 600 | — | — |
| 2025-09-08 | $5.61 | $5.61 | 3,400 | — | — |
| 2025-09-05 | $5.50 | $5.50 | 900 | — | — |
| 2025-09-04 | $5.69 | $5.69 | 200 | — | — |
| 2025-09-03 | $5.74 | $5.74 | 4,000 | — | — |
| 2025-09-02 | $6.08 | $6.08 | 6,000 | — | — |
| 2025-08-29 | $6.07 | $6.07 | 4,300 | — | — |
| 2025-08-28 | $5.94 | $5.94 | 2,500 | — | — |
| 2025-08-27 | $5.91 | $5.91 | 3,100 | — | — |
| 2025-08-26 | $5.74 | $5.74 | 4,100 | — | — |
| 2025-08-25 | $5.49 | $5.49 | 3,900 | — | — |
| 2025-08-22 | $5.59 | $5.59 | 400 | — | — |
| 2025-08-21 | $5.74 | $5.74 | 0 | — | — |
| 2025-08-20 | $5.74 | $5.74 | 200 | — | — |
| 2025-08-19 | $5.70 | $5.70 | 4,900 | — | — |
| 2025-08-18 | $5.80 | $5.80 | 500 | — | — |
| 2025-08-15 | $5.79 | $5.79 | 0 | — | — |
| 2025-08-14 | $5.79 | $5.79 | 1,600 | — | — |
| 2025-08-13 | $5.83 | $5.83 | 0 | — | — |
| 2025-08-12 | $5.83 | $5.83 | 2,200 | — | — |
| 2025-08-11 | $5.81 | $5.81 | 1,400 | — | — |
| 2025-08-08 | $5.84 | $5.84 | 700 | — | — |
| 2025-08-07 | $5.94 | $5.94 | 7,100 | — | — |
| 2025-08-06 | $5.84 | $5.84 | 2,900 | — | — |
| 2025-08-05 | $5.73 | $5.73 | 1,800 | — | — |
| 2025-08-04 | $5.41 | $5.41 | 1,900 | — | — |
| 2025-08-01 | $5.59 | $5.59 | 0 | — | — |
| 2025-07-31 | $5.59 | $5.59 | 800 | — | — |
| 2025-07-30 | $5.46 | $5.46 | 700 | — | — |
| 2025-07-29 | $5.65 | $5.65 | 900 | — | — |
| 2025-07-28 | $5.74 | $5.74 | 2,200 | — | — |
| 2025-07-25 | $5.67 | $5.67 | 1,800 | — | — |
| 2025-07-24 | $5.75 | $5.75 | 200 | — | — |
| 2025-07-23 | $5.99 | $5.99 | 1,300 | — | — |
| 2025-07-22 | $5.84 | $5.84 | 200 | — | — |
| 2025-07-21 | $5.91 | $5.91 | 2,400 | — | — |
| 2025-07-18 | $5.61 | $5.61 | 0 | — | — |
| 2025-07-17 | $5.61 | $5.61 | 300 | — | — |
| 2025-07-16 | $5.89 | $5.89 | 1,000 | — | — |
| 2025-07-15 | $6.00 | $6.00 | 700 | — | — |
| 2025-07-14 | $5.99 | $5.99 | 7,500 | — | — |
| 2025-07-11 | $6.20 | $6.20 | 0 | — | — |
| 2025-07-10 | $6.20 | $6.20 | 11,000 | — | — |
| 2025-07-09 | $6.27 | $6.27 | 1,100 | — | — |
| 2025-07-08 | $6.32 | $6.32 | 1,200 | — | — |
| 2025-07-07 | $6.35 | $6.35 | 1,800 | — | — |
| 2025-07-03 | $6.36 | $6.36 | 600 | — | — |
| 2025-07-02 | $6.00 | $6.00 | 0 | — | — |
| 2025-07-01 | $6.00 | $6.00 | 8,800 | — | — |
| 2025-06-30 | $6.05 | $6.05 | 10,800 | — | — |
| 2025-06-27 | $5.97 | $5.97 | 0 | — | — |
| 2025-06-26 | $5.97 | $5.97 | 500 | — | — |
| 2025-06-25 | $5.74 | $5.74 | 900 | — | — |
| 2025-06-24 | $5.70 | $5.70 | 300 | — | — |
| 2025-06-23 | $5.71 | $5.71 | 2,800 | — | — |
| 2025-06-20 | $5.81 | $5.81 | 300 | — | — |
| 2025-06-18 | $5.68 | $5.68 | 1,100 | — | — |
| 2025-06-17 | $5.75 | $5.75 | 200 | — | — |
| 2025-06-16 | $5.84 | $5.84 | 200 | — | — |
| 2025-06-13 | $5.74 | $5.74 | 0 | — | — |
| 2025-06-12 | $5.74 | $5.74 | 2,700 | — | — |
| 2025-06-11 | $5.83 | $5.83 | 1,700 | — | — |
| 2025-06-10 | $5.92 | $5.92 | 1,200 | — | — |
| 2025-06-09 | $5.72 | $5.72 | 2,300 | — | — |
| 2025-06-06 | $5.68 | $5.68 | 1,800 | — | — |
| 2025-06-05 | $5.72 | $5.72 | 1,800 | — | — |
| 2025-06-04 | $5.64 | $5.64 | 3,500 | — | — |
| 2025-06-03 | $5.57 | $5.57 | 12,900 | — | — |
| 2025-06-02 | $5.45 | $5.45 | 8,800 | — | — |
| 2025-05-30 | $5.48 | $5.48 | 19,600 | — | — |
| 2025-05-29 | $5.60 | $5.60 | 24,500 | — | — |
| 2025-05-28 | $5.88 | $5.88 | 3,200 | — | — |
| 2025-05-27 | $5.70 | $5.70 | 7,200 | — | — |
| 2025-05-23 | $5.60 | $5.60 | 6,100 | — | — |
| 2025-05-22 | $5.50 | $5.50 | 11,100 | — | — |
| 2025-05-21 | $5.40 | $5.40 | 15,800 | — | — |
| 2025-05-20 | $5.55 | $5.55 | 11,000 | — | — |
| 2025-05-19 | $5.66 | $5.66 | 1,200 | — | — |
| 2025-05-16 | $5.67 | $5.67 | 12,900 | — | — |
| 2025-05-15 | $5.68 | $5.68 | 6,100 | — | — |
| 2025-05-14 | $6.04 | $6.04 | 4,200 | — | — |
| 2025-05-13 | $5.95 | $5.95 | 1,300 | — | — |
| 2025-05-12 | $5.67 | $5.67 | 9,700 | — | — |
| 2025-05-09 | $5.90 | $5.90 | 3,700 | — | — |
| 2025-05-08 | $5.85 | $5.85 | 3,600 | — | — |
| 2025-05-07 | $5.78 | $5.78 | 7,700 | — | — |
| 2025-05-06 | $5.80 | $5.80 | 1,300 | — | — |
| 2025-05-05 | $5.79 | $5.79 | 400 | — | — |
| 2025-05-02 | $5.80 | $5.80 | 800 | — | — |
| 2025-05-01 | $5.68 | $5.68 | 900 | — | — |
| 2025-04-30 | $5.56 | $5.56 | 700 | — | — |
| 2025-04-29 | $5.81 | $5.81 | 300 | — | — |
| 2025-04-28 | $5.63 | $5.63 | 1,700 | — | — |
| 2025-04-25 | $5.76 | $5.76 | 11,600 | — | — |
| 2025-04-24 | $5.54 | $5.54 | 6,000 | — | — |
| 2025-04-23 | $5.19 | $5.19 | 600 | — | — |
| 2025-04-22 | $4.63 | $4.63 | 500 | — | — |
| 2025-04-21 | $4.61 | $4.61 | 3,400 | — | — |
| 2025-04-17 | $4.77 | $4.77 | 1,600 | — | — |
| 2025-04-16 | $4.80 | $4.80 | 4,500 | — | — |
| 2025-04-15 | $4.61 | $4.61 | 21,000 | — | — |
| 2025-04-14 | $4.57 | $4.57 | 0 | — | — |
| 2025-04-11 | $4.57 | $4.57 | 3,500 | — | — |
| 2025-04-10 | $4.64 | $4.64 | 3,300 | — | — |
| 2025-04-09 | $4.32 | $4.32 | 3,600 | — | — |
| 2025-04-08 | $4.10 | $4.10 | 400 | — | — |
| 2025-04-07 | $4.39 | $4.39 | 3,400 | — | — |
| 2025-04-04 | $4.28 | $4.28 | 3,600 | — | — |
| 2025-04-03 | $4.45 | $4.45 | 2,800 | — | — |
| 2025-04-02 | $4.48 | $4.48 | 8,600 | — | — |
| 2025-04-01 | $4.41 | $4.41 | 4,400 | — | — |
| 2025-03-31 | $4.45 | $4.45 | 7,100 | — | — |
| 2025-03-28 | $4.36 | $4.36 | 16,100 | — | — |
| 2025-03-27 | $4.52 | $4.52 | 31,500 | — | — |
| 2025-03-26 | $4.60 | $4.60 | 2,200 | — | — |
| 2025-03-25 | $4.79 | $4.79 | 1,200 | — | — |
| 2025-03-24 | $4.76 | $4.76 | 800 | — | — |
| 2025-03-21 | $4.75 | $4.75 | 4,200 | — | — |
| 2025-03-20 | $4.63 | $4.63 | 700 | — | — |
| 2025-03-19 | $4.63 | $4.63 | 5,900 | — | — |
| 2025-03-18 | $4.71 | $4.71 | 0 | — | — |
| 2025-03-17 | $4.71 | $4.71 | 25,500 | — | — |
| 2025-03-14 | $4.53 | $4.53 | 1,700 | — | — |
| 2025-03-13 | $4.57 | $4.57 | 6,900 | — | — |
| 2025-03-12 | $4.60 | $4.60 | 13,300 | — | — |
| 2025-03-11 | $4.65 | $4.65 | 8,900 | — | — |
| 2025-03-10 | $4.54 | $4.54 | 10,100 | — | — |
| 2025-03-07 | $4.80 | $4.80 | 14,700 | — | — |
| 2025-03-06 | $5.00 | $5.00 | 4,100 | — | — |
| 2025-03-05 | $5.31 | $5.31 | 30,300 | — | — |
| 2025-03-04 | $4.95 | $4.95 | 17,900 | — | — |
| 2025-03-03 | $5.34 | $5.34 | 20,400 | — | — |
| 2025-02-28 | $5.46 | $5.46 | 9,600 | — | — |
| 2025-02-27 | $5.80 | $5.80 | 6,800 | — | — |
| 2025-02-26 | $5.76 | $5.76 | 900 | — | — |
| 2025-02-25 | $5.64 | $5.64 | 6,500 | — | — |
| 2025-02-24 | $5.77 | $5.77 | 9,500 | — | — |
| 2025-02-21 | $5.82 | $5.82 | 4,300 | — | — |
| 2025-02-20 | $5.69 | $5.69 | 37,600 | — | — |
| 2025-02-19 | $5.92 | $5.92 | 8,300 | — | — |
| 2025-02-18 | $6.35 | $6.35 | 1,600 | — | — |
| 2025-02-14 | $6.41 | $6.41 | 2,000 | — | — |
| 2025-02-13 | $6.29 | $6.29 | 8,100 | — | — |
| 2025-02-12 | $6.33 | $6.33 | 3,000 | — | — |
| 2025-02-11 | $6.24 | $6.24 | 5,700 | — | — |
| 2025-02-10 | $6.24 | $6.24 | 13,900 | — | — |
| 2025-02-07 | $6.38 | $6.38 | 11,900 | — | — |
| 2025-02-06 | $6.60 | $6.60 | 40,800 | — | — |
| 2025-02-05 | $7.30 | $7.30 | 4,800 | — | — |
| 2025-02-04 | $7.33 | $7.33 | 4,000 | — | — |
| 2025-02-03 | $6.95 | $6.95 | 11,000 | — | — |
| 2025-01-31 | $7.00 | $7.00 | 7,800 | — | — |
| 2025-01-30 | $7.35 | $7.35 | 6,800 | — | — |
| 2025-01-29 | $6.85 | $6.85 | 9,900 | — | — |
| 2025-01-28 | $7.27 | $7.27 | 7,300 | — | — |
| 2025-01-27 | $7.49 | $7.49 | 38,500 | — | — |
| 2025-01-24 | $7.60 | $7.60 | 6,600 | — | — |
| 2025-01-23 | $7.57 | $7.57 | 15,000 | — | — |
| 2025-01-22 | $7.67 | $7.67 | 26,700 | — | — |
| 2025-01-21 | $7.80 | $7.80 | 35,000 | — | — |
| 2025-01-17 | $7.37 | $7.37 | 25,900 | — | — |
| 2025-01-16 | $7.35 | $7.35 | 6,300 | — | — |
| 2025-01-15 | $7.22 | $7.22 | 8,900 | — | — |
| 2025-01-14 | $7.01 | $7.01 | 4,100 | — | — |
| 2025-01-13 | $6.99 | $6.99 | 9,500 | — | — |
| 2025-01-10 | $7.12 | $7.12 | 7,900 | — | — |
| 2025-01-08 | $6.92 | $6.92 | 4,300 | — | — |
| 2025-01-07 | $6.96 | $6.96 | 7,200 | — | — |
| 2025-01-06 | $7.01 | $7.01 | 2,200 | — | — |
| 2025-01-03 | $6.92 | $6.92 | 7,000 | — | — |
| 2025-01-02 | $7.11 | $7.11 | 2,900 | — | — |