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
- 2014-05-02 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 | $5.06 | $5.06 | 35,388 | — | — |
| 2025-12-30 | $4.85 | $4.85 | 45,900 | — | — |
| 2025-12-29 | $4.99 | $4.99 | 70,850 | — | — |
| 2025-12-26 | $4.70 | $4.70 | 72,688 | — | — |
| 2025-12-24 | $4.76 | $4.76 | 23,563 | — | — |
| 2025-12-23 | $4.68 | $4.68 | 298,888 | — | — |
| 2025-12-22 | $4.90 | $4.90 | 29,738 | — | — |
| 2025-12-19 | $5.02 | $5.02 | 29,400 | — | — |
| 2025-12-18 | $5.05 | $5.05 | 64,425 | — | — |
| 2025-12-17 | $5.04 | $5.04 | 34,963 | — | — |
| 2025-12-16 | $5.05 | $5.05 | 38,025 | — | — |
| 2025-12-15 | $5.10 | $5.10 | 46,125 | — | — |
| 2025-12-12 | $5.17 | $5.17 | 35,525 | — | — |
| 2025-12-11 | $5.16 | $5.16 | 27,563 | — | — |
| 2025-12-10 | $5.20 | $5.20 | 37,375 | — | — |
| 2025-12-09 | $5.16 | $5.16 | 37,475 | — | — |
| 2025-12-08 | $5.21 | $5.21 | 39,813 | — | — |
| 2025-12-05 | $5.25 | $5.25 | 17,175 | — | — |
| 2025-12-04 | $5.35 | $5.35 | 19,238 | — | — |
| 2025-12-03 | $5.28 | $5.28 | 22,300 | — | — |
| 2025-12-02 | $5.26 | $5.26 | 21,738 | — | — |
| 2025-12-01 | $5.39 | $5.39 | 21,775 | — | — |
| 2025-11-28 | $5.52 | $5.52 | 28,925 | — | — |
| 2025-11-26 | $5.42 | $5.42 | 45,488 | — | — |
| 2025-11-25 | $5.38 | $5.38 | 40,350 | — | — |
| 2025-11-24 | $5.50 | $5.50 | 99,000 | — | — |
| 2025-11-21 | $5.44 | $5.44 | 127,475 | — | — |
| 2025-11-20 | $5.52 | $5.52 | 340,625 | — | — |
| 2025-11-19 | $4.72 | $4.72 | 93,088 | — | — |
| 2025-11-18 | $4.64 | $4.64 | 53,513 | — | — |
| 2025-11-17 | $4.62 | $4.62 | 139,288 | — | — |
| 2025-11-14 | $4.69 | $4.69 | 24,588 | — | — |
| 2025-11-13 | $4.72 | $4.72 | 51,075 | — | — |
| 2025-11-12 | $4.73 | $4.73 | 67,475 | — | — |
| 2025-11-11 | $4.81 | $4.81 | 36,663 | — | — |
| 2025-11-10 | $4.80 | $4.80 | 125,350 | — | — |
| 2025-11-07 | $4.76 | $4.76 | 39,088 | — | — |
| 2025-11-06 | $4.77 | $4.77 | 73,613 | — | — |
| 2025-11-05 | $5.05 | $5.05 | 58,250 | — | — |
| 2025-11-04 | $5.04 | $5.04 | 50,813 | — | — |
| 2025-11-03 | $5.11 | $5.11 | 58,050 | — | — |
| 2025-10-31 | $5.28 | $5.28 | 54,313 | — | — |
| 2025-10-30 | $5.50 | $5.50 | 34,813 | — | — |
| 2025-10-29 | $5.50 | $5.50 | 36,813 | — | — |
| 2025-10-28 | $5.72 | $5.72 | 137,400 | — | — |
| 2025-10-27 | $6.02 | $6.02 | 62,175 | — | — |
| 2025-10-24 | $6.16 | $6.16 | 33,550 | — | — |
| 2025-10-23 | $6.16 | $6.16 | 54,688 | — | — |
| 2025-10-22 | $6.24 | $6.24 | 57,738 | — | — |
| 2025-10-21 | $6.24 | $6.24 | 47,475 | — | — |
| 2025-10-20 | $6.16 | $6.16 | 42,713 | — | — |
| 2025-10-17 | $6.04 | $6.04 | 80,225 | — | — |
| 2025-10-16 | $6.40 | $6.40 | 69,175 | — | — |
| 2025-10-15 | $6.48 | $6.48 | 230,963 | — | — |
| 2025-10-14 | $6.50 | $6.50 | 66,425 | — | — |
| 2025-10-13 | $6.50 | $6.50 | 141,700 | — | — |
| 2025-10-10 | $6.16 | $6.16 | 73,463 | — | — |
| 2025-10-09 | $6.34 | $6.34 | 70,625 | — | — |
| 2025-10-08 | $6.22 | $6.22 | 67,663 | — | — |
| 2025-10-07 | $6.34 | $6.34 | 22,263 | — | — |
| 2025-10-06 | $6.30 | $6.30 | 39,513 | — | — |
| 2025-10-03 | $6.40 | $6.40 | 63,225 | — | — |
| 2025-10-02 | $6.37 | $6.37 | 24,425 | — | — |
| 2025-10-01 | $6.46 | $6.46 | 84,663 | — | — |
| 2025-09-30 | $6.16 | $6.16 | 439,788 | — | — |
| 2025-09-29 | $8.40 | $8.40 | 23,588 | — | — |
| 2025-09-26 | $8.60 | $8.60 | 24,275 | — | — |
| 2025-09-25 | $8.64 | $8.64 | 28,725 | — | — |
| 2025-09-24 | $8.72 | $8.72 | 38,450 | — | — |
| 2025-09-23 | $8.56 | $8.56 | 34,763 | — | — |
| 2025-09-22 | $8.80 | $8.80 | 40,813 | — | — |
| 2025-09-19 | $8.96 | $8.96 | 107,650 | — | — |
| 2025-09-18 | $8.72 | $8.72 | 123,663 | — | — |
| 2025-09-17 | $7.92 | $7.92 | 49,000 | — | — |
| 2025-09-16 | $8.48 | $8.48 | 12,863 | — | — |
| 2025-09-15 | $8.80 | $8.80 | 24,988 | — | — |
| 2025-09-12 | $8.96 | $8.96 | 85,963 | — | — |
| 2025-09-11 | $9.44 | $9.44 | 102,038 | — | — |
| 2025-09-10 | $8.32 | $8.32 | 76,063 | — | — |
| 2025-09-09 | $7.66 | $7.66 | 37,438 | — | — |
| 2025-09-08 | $7.34 | $7.34 | 12,925 | — | — |
| 2025-09-05 | $7.12 | $7.12 | 23,938 | — | — |
| 2025-09-04 | $6.95 | $6.95 | 11,213 | — | — |
| 2025-09-03 | $6.72 | $6.72 | 16,938 | — | — |
| 2025-09-02 | $6.69 | $6.69 | 11,250 | — | — |
| 2025-08-29 | $6.65 | $6.65 | 7,713 | — | — |
| 2025-08-28 | $6.80 | $6.80 | 6,338 | — | — |
| 2025-08-27 | $6.68 | $6.68 | 6,875 | — | — |
| 2025-08-26 | $6.56 | $6.56 | 17,750 | — | — |
| 2025-08-25 | $6.76 | $6.76 | 23,288 | — | — |
| 2025-08-22 | $6.53 | $6.53 | 14,813 | — | — |
| 2025-08-21 | $6.51 | $6.51 | 5,363 | — | — |
| 2025-08-20 | $6.56 | $6.56 | 11,788 | — | — |
| 2025-08-19 | $6.32 | $6.32 | 9,300 | — | — |
| 2025-08-18 | $6.42 | $6.42 | 5,588 | — | — |
| 2025-08-15 | $6.72 | $6.72 | 13,275 | — | — |
| 2025-08-14 | $6.42 | $6.42 | 17,263 | — | — |
| 2025-08-13 | $6.76 | $6.76 | 15,700 | — | — |
| 2025-08-12 | $6.88 | $6.88 | 19,900 | — | — |
| 2025-08-11 | $7.04 | $7.04 | 19,113 | — | — |
| 2025-08-08 | $6.92 | $6.92 | 36,338 | — | — |
| 2025-08-07 | $7.00 | $7.00 | 122,363 | — | — |
| 2025-08-06 | $5.86 | $5.86 | 44,363 | — | — |
| 2025-08-05 | $5.67 | $5.67 | 15,913 | — | — |
| 2025-08-04 | $5.57 | $5.57 | 12,388 | — | — |
| 2025-08-01 | $5.45 | $5.45 | 15,625 | — | — |
| 2025-07-31 | $5.52 | $5.52 | 36,413 | — | — |
| 2025-07-30 | $5.60 | $5.60 | 22,113 | — | — |
| 2025-07-29 | $5.67 | $5.67 | 19,125 | — | — |
| 2025-07-28 | $5.86 | $5.86 | 18,688 | — | — |
| 2025-07-25 | $5.84 | $5.84 | 7,825 | — | — |
| 2025-07-24 | $5.90 | $5.90 | 14,050 | — | — |
| 2025-07-23 | $5.87 | $5.87 | 14,338 | — | — |
| 2025-07-22 | $5.68 | $5.68 | 9,713 | — | — |
| 2025-07-21 | $5.70 | $5.70 | 14,938 | — | — |
| 2025-07-18 | $5.80 | $5.80 | 18,438 | — | — |
| 2025-07-17 | $5.92 | $5.92 | 34,050 | — | — |
| 2025-07-16 | $6.08 | $6.08 | 19,238 | — | — |
| 2025-07-15 | $6.08 | $6.08 | 38,175 | — | — |
| 2025-07-14 | $6.55 | $6.55 | 102,525 | — | — |
| 2025-07-11 | $5.62 | $5.62 | 14,863 | — | — |
| 2025-07-10 | $5.60 | $5.60 | 18,013 | — | — |
| 2025-07-09 | $5.56 | $5.56 | 53,713 | — | — |
| 2025-07-08 | $5.68 | $5.68 | 26,113 | — | — |
| 2025-07-07 | $5.66 | $5.66 | 15,100 | — | — |
| 2025-07-03 | $5.85 | $5.85 | 8,875 | — | — |
| 2025-07-02 | $5.76 | $5.76 | 6,738 | — | — |
| 2025-07-01 | $5.61 | $5.61 | 14,100 | — | — |
| 2025-06-30 | $5.40 | $5.40 | 24,850 | — | — |
| 2025-06-27 | $5.53 | $5.53 | 37,575 | — | — |
| 2025-06-26 | $5.90 | $5.90 | 14,163 | — | — |
| 2025-06-25 | $5.99 | $5.99 | 12,188 | — | — |
| 2025-06-24 | $5.93 | $5.93 | 24,838 | — | — |
| 2025-06-23 | $5.84 | $5.84 | 9,838 | — | — |
| 2025-06-20 | $5.87 | $5.87 | 8,363 | — | — |
| 2025-06-18 | $5.96 | $5.96 | 18,488 | — | — |
| 2025-06-17 | $6.00 | $6.00 | 18,500 | — | — |
| 2025-06-16 | $6.28 | $6.28 | 7,475 | — | — |
| 2025-06-13 | $6.46 | $6.46 | 12,438 | — | — |
| 2025-06-12 | $6.58 | $6.58 | 17,613 | — | — |
| 2025-06-11 | $7.08 | $7.08 | 5,975 | — | — |
| 2025-06-10 | $7.06 | $7.06 | 8,425 | — | — |
| 2025-06-09 | $6.88 | $6.88 | 16,375 | — | — |
| 2025-06-06 | $7.34 | $7.34 | 7,675 | — | — |
| 2025-06-05 | $7.09 | $7.09 | 11,688 | — | — |
| 2025-06-04 | $7.51 | $7.51 | 13,300 | — | — |
| 2025-06-03 | $7.07 | $7.07 | 7,025 | — | — |
| 2025-06-02 | $7.12 | $7.12 | 4,700 | — | — |
| 2025-05-30 | $7.00 | $7.00 | 16,275 | — | — |
| 2025-05-29 | $7.15 | $7.15 | 37,313 | — | — |
| 2025-05-28 | $7.48 | $7.48 | 168,363 | — | — |
| 2025-05-27 | $5.84 | $5.84 | 51,663 | — | — |
| 2025-05-23 | $6.21 | $6.21 | 10,913 | — | — |
| 2025-05-22 | $6.16 | $6.16 | 18,300 | — | — |
| 2025-05-21 | $6.17 | $6.17 | 10,738 | — | — |
| 2025-05-20 | $6.39 | $6.39 | 14,013 | — | — |
| 2025-05-19 | $6.66 | $6.66 | 13,838 | — | — |
| 2025-05-16 | $6.32 | $6.32 | 89,100 | — | — |
| 2025-05-15 | $7.83 | $7.83 | 20,463 | — | — |
| 2025-05-14 | $7.60 | $7.60 | 6,113 | — | — |
| 2025-05-13 | $7.72 | $7.72 | 2,800 | — | — |
| 2025-05-12 | $7.74 | $7.74 | 2,700 | — | — |
| 2025-05-09 | $7.54 | $7.54 | 2,825 | — | — |
| 2025-05-08 | $7.66 | $7.66 | 4,263 | — | — |
| 2025-05-07 | $7.69 | $7.69 | 6,263 | — | — |
| 2025-05-06 | $7.53 | $7.53 | 6,263 | — | — |
| 2025-05-05 | $7.75 | $7.75 | 13,050 | — | — |
| 2025-05-02 | $8.21 | $8.21 | 16,463 | — | — |
| 2025-05-01 | $7.86 | $7.86 | 3,300 | — | — |
| 2025-04-30 | $7.90 | $7.90 | 2,175 | — | — |
| 2025-04-29 | $7.92 | $7.92 | 4,225 | — | — |
| 2025-04-28 | $7.78 | $7.78 | 23,813 | — | — |
| 2025-04-25 | $8.16 | $8.16 | 12,950 | — | — |
| 2025-04-24 | $8.52 | $8.52 | 27,100 | — | — |
| 2025-04-23 | $7.76 | $7.76 | 6,263 | — | — |
| 2025-04-22 | $7.55 | $7.55 | 5,038 | — | — |
| 2025-04-21 | $7.36 | $7.36 | 21,375 | — | — |
| 2025-04-17 | $7.23 | $7.23 | 11,025 | — | — |
| 2025-04-16 | $7.30 | $7.30 | 5,750 | — | — |
| 2025-04-15 | $7.33 | $7.33 | 13,438 | — | — |
| 2025-04-14 | $7.90 | $7.90 | 11,750 | — | — |
| 2025-04-11 | $6.96 | $6.96 | 10,000 | — | — |
| 2025-04-10 | $7.01 | $7.01 | 13,900 | — | — |
| 2025-04-09 | $6.89 | $6.89 | 34,213 | — | — |
| 2025-04-08 | $6.43 | $6.43 | 8,300 | — | — |
| 2025-04-07 | $6.47 | $6.47 | 19,863 | — | — |
| 2025-04-04 | $6.72 | $6.72 | 25,300 | — | — |
| 2025-04-03 | $7.21 | $7.21 | 18,213 | — | — |
| 2025-04-02 | $7.60 | $7.60 | 3,850 | — | — |
| 2025-04-01 | $7.54 | $7.54 | 3,713 | — | — |
| 2025-03-31 | $7.62 | $7.62 | 15,488 | — | — |
| 2025-03-28 | $8.00 | $8.00 | 5,563 | — | — |
| 2025-03-27 | $8.08 | $8.08 | 9,225 | — | — |
| 2025-03-26 | $7.95 | $7.95 | 4,413 | — | — |
| 2025-03-25 | $8.24 | $8.24 | 4,913 | — | — |
| 2025-03-24 | $8.32 | $8.32 | 6,113 | — | — |
| 2025-03-21 | $8.32 | $8.32 | 11,100 | — | — |
| 2025-03-20 | $8.32 | $8.32 | 9,825 | — | — |
| 2025-03-19 | $8.56 | $8.56 | 7,663 | — | — |
| 2025-03-18 | $8.40 | $8.40 | 13,600 | — | — |
| 2025-03-17 | $8.80 | $8.80 | 55,638 | — | — |
| 2025-03-14 | $7.46 | $7.46 | 26,888 | — | — |
| 2025-03-13 | $6.86 | $6.86 | 39,213 | — | — |
| 2025-03-12 | $7.30 | $7.30 | 17,813 | — | — |
| 2025-03-11 | $7.21 | $7.21 | 17,350 | — | — |
| 2025-03-10 | $7.34 | $7.34 | 15,338 | — | — |
| 2025-03-07 | $7.74 | $7.74 | 10,275 | — | — |
| 2025-03-06 | $7.68 | $7.68 | 9,788 | — | — |
| 2025-03-05 | $7.94 | $7.94 | 13,775 | — | — |
| 2025-03-04 | $7.54 | $7.54 | 34,125 | — | — |
| 2025-03-03 | $7.76 | $7.76 | 26,025 | — | — |
| 2025-02-28 | $8.24 | $8.24 | 7,588 | — | — |
| 2025-02-27 | $7.97 | $7.97 | 18,175 | — | — |
| 2025-02-26 | $8.16 | $8.16 | 10,325 | — | — |
| 2025-02-25 | $8.08 | $8.08 | 27,963 | — | — |
| 2025-02-24 | $8.24 | $8.24 | 23,200 | — | — |
| 2025-02-21 | $8.56 | $8.56 | 13,188 | — | — |
| 2025-02-20 | $8.84 | $8.84 | 14,850 | — | — |
| 2025-02-19 | $8.88 | $8.88 | 18,200 | — | — |
| 2025-02-18 | $8.56 | $8.56 | 63,013 | — | — |
| 2025-02-14 | $8.96 | $8.96 | 19,275 | — | — |
| 2025-02-13 | $9.36 | $9.36 | 14,013 | — | — |
| 2025-02-12 | $9.20 | $9.20 | 6,250 | — | — |
| 2025-02-11 | $9.44 | $9.44 | 18,613 | — | — |
| 2025-02-10 | $9.52 | $9.52 | 12,950 | — | — |
| 2025-02-07 | $9.76 | $9.76 | 30,738 | — | — |
| 2025-02-06 | $9.28 | $9.28 | 27,263 | — | — |
| 2025-02-05 | $9.44 | $9.44 | 36,038 | — | — |
| 2025-02-04 | $8.72 | $8.72 | 9,800 | — | — |
| 2025-02-03 | $8.76 | $8.76 | 18,288 | — | — |
| 2025-01-31 | $8.56 | $8.56 | 13,063 | — | — |
| 2025-01-30 | $8.80 | $8.80 | 30,175 | — | — |
| 2025-01-29 | $8.32 | $8.32 | 7,300 | — | — |
| 2025-01-28 | $8.24 | $8.24 | 13,638 | — | — |
| 2025-01-27 | $8.16 | $8.16 | 14,013 | — | — |
| 2025-01-24 | $8.56 | $8.56 | 30,875 | — | — |
| 2025-01-23 | $8.64 | $8.64 | 35,963 | — | — |
| 2025-01-22 | $8.48 | $8.48 | 56,063 | — | — |
| 2025-01-21 | $8.56 | $8.56 | 20,250 | — | — |
| 2025-01-17 | $8.96 | $8.96 | 14,425 | — | — |
| 2025-01-16 | $9.12 | $9.12 | 11,875 | — | — |
| 2025-01-15 | $9.36 | $9.36 | 18,938 | — | — |
| 2025-01-14 | $9.28 | $9.28 | 17,813 | — | — |
| 2025-01-13 | $9.44 | $9.44 | 24,013 | — | — |
| 2025-01-10 | $9.84 | $9.84 | 51,100 | — | — |
| 2025-01-08 | $9.84 | $9.84 | 22,950 | — | — |
| 2025-01-07 | $10.48 | $10.48 | 25,138 | — | — |
| 2025-01-06 | $10.56 | $10.56 | 41,963 | — | — |
| 2025-01-03 | $11.28 | $11.28 | 68,875 | — | — |
| 2025-01-02 | $11.60 | $11.60 | 117,438 | — | — |