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
- 2018-03-23 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 | $5.92 | $5.92 | 600 | — | — |
| 2025-12-30 | $5.90 | $5.90 | 700 | — | — |
| 2025-12-29 | $6.00 | $6.00 | 1,200 | — | — |
| 2025-12-26 | $6.40 | $6.40 | 4,000 | — | — |
| 2025-12-24 | $6.34 | $6.34 | 3,300 | — | — |
| 2025-12-23 | $6.18 | $6.18 | 2,100 | — | — |
| 2025-12-22 | $6.16 | $6.16 | 4,100 | — | — |
| 2025-12-19 | $6.05 | $6.05 | 9,300 | — | — |
| 2025-12-18 | $6.15 | $6.15 | 11,300 | — | — |
| 2025-12-17 | $5.80 | $5.80 | 0 | — | — |
| 2025-12-16 | $5.80 | $5.80 | 0 | — | — |
| 2025-12-15 | $5.80 | $5.80 | 4,700 | — | — |
| 2025-12-12 | $5.82 | $5.82 | 4,400 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 1,100 | — | — |
| 2025-12-10 | $5.73 | $5.73 | 700 | — | — |
| 2025-12-09 | $5.50 | $5.50 | 6,900 | — | — |
| 2025-12-08 | $5.85 | $5.85 | 6,800 | — | — |
| 2025-12-05 | $5.93 | $5.93 | 7,300 | — | — |
| 2025-12-04 | $5.59 | $5.59 | 5,700 | — | — |
| 2025-12-03 | $5.41 | $5.41 | 0 | — | — |
| 2025-12-02 | $5.41 | $5.41 | 1,600 | — | — |
| 2025-12-01 | $5.64 | $5.64 | 6,100 | — | — |
| 2025-11-28 | $5.80 | $5.80 | 2,000 | — | — |
| 2025-11-26 | $5.60 | $5.60 | 4,200 | — | — |
| 2025-11-25 | $5.75 | $5.75 | 9,400 | — | — |
| 2025-11-24 | $5.48 | $5.48 | 14,100 | — | — |
| 2025-11-21 | $5.12 | $5.12 | 49,600 | — | — |
| 2025-11-20 | $5.74 | $5.74 | 39,400 | — | — |
| 2025-11-19 | $6.62 | $6.62 | 8,700 | — | — |
| 2025-11-18 | $5.46 | $5.46 | 200 | — | — |
| 2025-11-17 | $5.80 | $5.80 | 200 | — | — |
| 2025-11-14 | $5.72 | $5.72 | 300 | — | — |
| 2025-11-13 | $5.98 | $5.98 | 1,200 | — | — |
| 2025-11-12 | $5.75 | $5.75 | 800 | — | — |
| 2025-11-11 | $5.74 | $5.74 | 0 | — | — |
| 2025-11-10 | $5.74 | $5.74 | 4,200 | — | — |
| 2025-11-07 | $5.66 | $5.66 | 1,800 | — | — |
| 2025-11-06 | $5.88 | $5.88 | 1,000 | — | — |
| 2025-11-05 | $5.88 | $5.88 | 6,600 | — | — |
| 2025-11-04 | $6.37 | $6.37 | 700 | — | — |
| 2025-11-03 | $6.50 | $6.50 | 1,200 | — | — |
| 2025-10-31 | $6.50 | $6.50 | 2,100 | — | — |
| 2025-10-30 | $6.70 | $6.70 | 1,200 | — | — |
| 2025-10-29 | $6.70 | $6.70 | 1,000 | — | — |
| 2025-10-28 | $6.98 | $6.98 | 3,400 | — | — |
| 2025-10-27 | $6.80 | $6.80 | 1,500 | — | — |
| 2025-10-24 | $6.65 | $6.65 | 5,700 | — | — |
| 2025-10-23 | $6.84 | $6.84 | 800 | — | — |
| 2025-10-22 | $6.96 | $6.96 | 2,100 | — | — |
| 2025-10-21 | $6.96 | $6.96 | 6,700 | — | — |
| 2025-10-20 | $6.90 | $6.90 | 1,700 | — | — |
| 2025-10-17 | $7.26 | $7.26 | 11,300 | — | — |
| 2025-10-16 | $7.38 | $7.38 | 200 | — | — |
| 2025-10-15 | $7.41 | $7.41 | 1,100 | — | — |
| 2025-10-14 | $7.28 | $7.28 | 400 | — | — |
| 2025-10-13 | $7.34 | $7.34 | 1,000 | — | — |
| 2025-10-10 | $7.40 | $7.40 | 14,000 | — | — |
| 2025-10-09 | $7.78 | $7.78 | 7,100 | — | — |
| 2025-10-08 | $8.09 | $8.09 | 7,000 | — | — |
| 2025-10-07 | $8.12 | $8.12 | 3,100 | — | — |
| 2025-10-06 | $8.33 | $8.33 | 19,400 | — | — |
| 2025-10-03 | $8.25 | $8.25 | 1,300 | — | — |
| 2025-10-02 | $8.50 | $8.50 | 2,500 | — | — |
| 2025-10-01 | $8.10 | $8.10 | 12,000 | — | — |
| 2025-09-30 | $8.00 | $8.00 | 2,000 | — | — |
| 2025-09-29 | $8.00 | $8.00 | 6,000 | — | — |
| 2025-09-26 | $8.00 | $8.00 | 6,700 | — | — |
| 2025-09-25 | $8.28 | $8.28 | 2,400 | — | — |
| 2025-09-24 | $8.40 | $8.40 | 1,300 | — | — |
| 2025-09-23 | $8.50 | $8.50 | 3,100 | — | — |
| 2025-09-22 | $8.00 | $8.00 | 26,100 | — | — |
| 2025-09-19 | $8.14 | $8.14 | 19,500 | — | — |
| 2025-09-18 | $8.00 | $8.00 | 53,100 | — | — |
| 2025-09-17 | $8.33 | $8.33 | 5,100 | — | — |
| 2025-09-16 | $8.44 | $8.44 | 5,800 | — | — |
| 2025-09-15 | $8.38 | $8.38 | 6,000 | — | — |
| 2025-09-12 | $8.82 | $8.82 | 10,200 | — | — |
| 2025-09-11 | $8.65 | $8.65 | 5,000 | — | — |
| 2025-09-10 | $8.63 | $8.63 | 800 | — | — |
| 2025-09-09 | $8.95 | $8.95 | 700 | — | — |
| 2025-09-08 | $8.81 | $8.81 | 4,200 | — | — |
| 2025-09-05 | $8.72 | $8.72 | 9,200 | — | — |
| 2025-09-04 | $8.28 | $8.28 | 28,900 | — | — |
| 2025-09-03 | $8.83 | $8.83 | 20,600 | — | — |
| 2025-09-02 | $9.34 | $9.34 | 3,500 | — | — |
| 2025-08-29 | $9.51 | $9.51 | 6,500 | — | — |
| 2025-08-28 | $9.83 | $9.83 | 3,200 | — | — |
| 2025-08-27 | $9.24 | $9.24 | 1,000 | — | — |
| 2025-08-26 | $9.54 | $9.54 | 3,300 | — | — |
| 2025-08-25 | $9.89 | $9.89 | 12,800 | — | — |
| 2025-08-22 | $10.11 | $10.11 | 6,100 | — | — |
| 2025-08-21 | $9.84 | $9.84 | 15,000 | — | — |
| 2025-08-20 | $9.63 | $9.63 | 10,800 | — | — |
| 2025-08-19 | $10.64 | $10.64 | 9,700 | — | — |
| 2025-08-18 | $10.73 | $10.73 | 14,000 | — | — |
| 2025-08-15 | $9.67 | $9.67 | 6,100 | — | — |
| 2025-08-14 | $10.10 | $10.10 | 10,300 | — | — |
| 2025-08-13 | $9.36 | $9.36 | 6,800 | — | — |
| 2025-08-12 | $9.24 | $9.24 | 11,900 | — | — |
| 2025-08-11 | $9.98 | $9.98 | 14,300 | — | — |
| 2025-08-08 | $9.65 | $9.65 | 400 | — | — |
| 2025-08-07 | $9.42 | $9.42 | 9,400 | — | — |
| 2025-08-06 | $9.07 | $9.07 | 25,400 | — | — |
| 2025-08-05 | $8.79 | $8.79 | 16,000 | — | — |
| 2025-08-04 | $8.35 | $8.35 | 45,100 | — | — |
| 2025-08-01 | $7.56 | $7.56 | 40,200 | — | — |
| 2025-07-31 | $9.20 | $9.20 | 12,100 | — | — |
| 2025-07-30 | $9.86 | $9.86 | 14,200 | — | — |
| 2025-07-29 | $10.55 | $10.55 | 9,800 | — | — |
| 2025-07-28 | $10.85 | $10.85 | 16,500 | — | — |
| 2025-07-25 | $10.57 | $10.57 | 28,500 | — | — |
| 2025-07-24 | $11.17 | $11.17 | 26,700 | — | — |
| 2025-07-23 | $10.29 | $10.29 | 39,000 | — | — |
| 2025-07-22 | $10.34 | $10.34 | 11,400 | — | — |
| 2025-07-21 | $11.19 | $11.19 | 84,600 | — | — |
| 2025-07-18 | $11.69 | $11.69 | 137,600 | — | — |
| 2025-07-17 | $12.80 | $12.80 | 117,800 | — | — |
| 2025-07-16 | $13.95 | $13.95 | 141,500 | — | — |
| 2025-07-15 | $11.72 | $11.72 | 128,500 | — | — |
| 2025-07-14 | $10.80 | $10.80 | 206,300 | — | — |
| 2025-07-11 | $9.10 | $9.10 | 88,700 | — | — |
| 2025-07-10 | $7.46 | $7.46 | 38,400 | — | — |
| 2025-07-09 | $7.36 | $7.36 | 139,000 | — | — |
| 2025-07-08 | $5.98 | $5.98 | 1,500 | — | — |
| 2025-07-07 | $6.05 | $6.05 | 4,200 | — | — |
| 2025-07-03 | $5.51 | $5.51 | 15,500 | — | — |
| 2025-07-02 | $5.92 | $5.92 | 8,800 | — | — |
| 2025-07-01 | $5.86 | $5.86 | 1,200 | — | — |
| 2025-06-30 | $5.72 | $5.72 | 9,000 | — | — |
| 2025-06-27 | $5.59 | $5.59 | 6,100 | — | — |
| 2025-06-26 | $5.65 | $5.65 | 3,100 | — | — |
| 2025-06-25 | $5.75 | $5.75 | 0 | — | — |
| 2025-06-24 | $5.75 | $5.75 | 9,400 | — | — |
| 2025-06-23 | $5.80 | $5.80 | 2,600 | — | — |
| 2025-06-20 | $5.43 | $5.43 | 13,900 | — | — |
| 2025-06-18 | $5.49 | $5.49 | 1,200 | — | — |
| 2025-06-17 | $5.50 | $5.50 | 0 | — | — |
| 2025-06-16 | $5.50 | $5.50 | 9,500 | — | — |
| 2025-06-13 | $5.65 | $5.65 | 5,700 | — | — |
| 2025-06-12 | $6.14 | $6.14 | 10,300 | — | — |
| 2025-06-11 | $6.20 | $6.20 | 1,400 | — | — |
| 2025-06-10 | $6.47 | $6.47 | 2,200 | — | — |
| 2025-06-09 | $6.70 | $6.70 | 14,000 | — | — |
| 2025-06-06 | $5.94 | $5.94 | 10,200 | — | — |
| 2025-06-05 | $5.76 | $5.76 | 1,000 | — | — |
| 2025-06-04 | $5.76 | $5.76 | 800 | — | — |
| 2025-06-03 | $6.25 | $6.25 | 4,400 | — | — |
| 2025-06-02 | $5.72 | $5.72 | 2,600 | — | — |
| 2025-05-30 | $5.60 | $5.60 | 4,300 | — | — |
| 2025-05-29 | $5.31 | $5.31 | 800 | — | — |
| 2025-05-28 | $5.38 | $5.38 | 3,200 | — | — |
| 2025-05-27 | $5.29 | $5.29 | 2,100 | — | — |
| 2025-05-23 | $5.10 | $5.10 | 0 | — | — |
| 2025-05-22 | $5.10 | $5.10 | 4,900 | — | — |
| 2025-05-21 | $5.23 | $5.23 | 1,800 | — | — |
| 2025-05-20 | $5.40 | $5.40 | 0 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 2,000 | — | — |
| 2025-05-16 | $4.79 | $4.79 | 2,300 | — | — |
| 2025-05-15 | $5.20 | $5.20 | 3,200 | — | — |
| 2025-05-14 | $5.14 | $5.14 | 2,500 | — | — |
| 2025-05-13 | $5.20 | $5.20 | 5,000 | — | — |
| 2025-05-12 | $5.52 | $5.52 | 6,000 | — | — |
| 2025-05-09 | $5.30 | $5.30 | 1,300 | — | — |
| 2025-05-08 | $5.35 | $5.35 | 4,100 | — | — |
| 2025-05-07 | $5.22 | $5.22 | 1,500 | — | — |
| 2025-05-06 | $5.34 | $5.34 | 8,600 | — | — |
| 2025-05-05 | $5.00 | $5.00 | 3,900 | — | — |
| 2025-05-02 | $5.17 | $5.17 | 2,600 | — | — |
| 2025-05-01 | $5.30 | $5.30 | 8,000 | — | — |
| 2025-04-30 | $5.03 | $5.03 | 0 | — | — |
| 2025-04-29 | $5.03 | $5.03 | 3,700 | — | — |
| 2025-04-28 | $5.31 | $5.31 | 5,600 | — | — |
| 2025-04-25 | $5.12 | $5.12 | 1,600 | — | — |
| 2025-04-24 | $5.35 | $5.35 | 2,600 | — | — |
| 2025-04-23 | $5.15 | $5.15 | 4,200 | — | — |
| 2025-04-22 | $5.00 | $5.00 | 0 | — | — |
| 2025-04-21 | $5.00 | $5.00 | 7,600 | — | — |
| 2025-04-17 | $5.02 | $5.02 | 2,200 | — | — |
| 2025-04-16 | $4.68 | $4.68 | 1,500 | — | — |
| 2025-04-15 | $4.79 | $4.79 | 0 | — | — |
| 2025-04-14 | $4.79 | $4.79 | 0 | — | — |
| 2025-04-11 | $4.79 | $4.79 | 0 | — | — |
| 2025-04-10 | $4.79 | $4.79 | 700 | — | — |
| 2025-04-09 | $4.60 | $4.60 | 2,700 | — | — |
| 2025-04-08 | $5.26 | $5.26 | 900 | — | — |
| 2025-04-07 | $5.32 | $5.32 | 1,700 | — | — |
| 2025-04-04 | $5.35 | $5.35 | 1,400 | — | — |
| 2025-04-03 | $5.55 | $5.55 | 1,400 | — | — |
| 2025-04-02 | $5.53 | $5.53 | 900 | — | — |
| 2025-04-01 | $5.34 | $5.34 | 1,100 | — | — |
| 2025-03-31 | $5.47 | $5.47 | 2,100 | — | — |
| 2025-03-28 | $5.45 | $5.45 | 4,800 | — | — |
| 2025-03-27 | $5.68 | $5.68 | 3,100 | — | — |
| 2025-03-26 | $5.55 | $5.55 | 2,300 | — | — |
| 2025-03-25 | $5.57 | $5.57 | 500 | — | — |
| 2025-03-24 | $5.42 | $5.42 | 2,300 | — | — |
| 2025-03-21 | $5.85 | $5.85 | 2,800 | — | — |
| 2025-03-20 | $5.59 | $5.59 | 600 | — | — |
| 2025-03-19 | $5.38 | $5.38 | 9,300 | — | — |
| 2025-03-18 | $5.59 | $5.59 | 2,200 | — | — |
| 2025-03-17 | $5.80 | $5.80 | 1,200 | — | — |
| 2025-03-14 | $5.36 | $5.36 | 4,100 | — | — |
| 2025-03-13 | $5.59 | $5.59 | 9,100 | — | — |
| 2025-03-12 | $5.58 | $5.58 | 300 | — | — |
| 2025-03-11 | $5.57 | $5.57 | 25,100 | — | — |
| 2025-03-10 | $5.23 | $5.23 | 3,700 | — | — |
| 2025-03-07 | $6.20 | $6.20 | 1,700 | — | — |
| 2025-03-06 | $6.30 | $6.30 | 3,200 | — | — |
| 2025-03-05 | $6.62 | $6.62 | 6,600 | — | — |
| 2025-03-04 | $6.36 | $6.36 | 3,400 | — | — |
| 2025-03-03 | $6.35 | $6.35 | 6,400 | — | — |
| 2025-02-28 | $6.53 | $6.53 | 1,400 | — | — |
| 2025-02-27 | $6.71 | $6.71 | 0 | — | — |
| 2025-02-26 | $6.71 | $6.71 | 600 | — | — |
| 2025-02-25 | $6.35 | $6.35 | 2,000 | — | — |
| 2025-02-24 | $6.39 | $6.39 | 500 | — | — |
| 2025-02-21 | $6.16 | $6.16 | 3,500 | — | — |
| 2025-02-20 | $6.59 | $6.59 | 900 | — | — |
| 2025-02-19 | $6.69 | $6.69 | 1,200 | — | — |
| 2025-02-18 | $6.57 | $6.57 | 8,800 | — | — |
| 2025-02-14 | $6.51 | $6.51 | 1,800 | — | — |
| 2025-02-13 | $6.78 | $6.78 | 300 | — | — |
| 2025-02-12 | $6.78 | $6.78 | 2,100 | — | — |
| 2025-02-11 | $6.66 | $6.66 | 500 | — | — |
| 2025-02-10 | $6.92 | $6.92 | 600 | — | — |
| 2025-02-07 | $6.82 | $6.82 | 2,100 | — | — |
| 2025-02-06 | $6.65 | $6.65 | 1,500 | — | — |
| 2025-02-05 | $6.70 | $6.70 | 2,300 | — | — |
| 2025-02-04 | $6.57 | $6.57 | 4,900 | — | — |
| 2025-02-03 | $6.78 | $6.78 | 2,900 | — | — |
| 2025-01-31 | $6.66 | $6.66 | 2,000 | — | — |
| 2025-01-30 | $6.77 | $6.77 | 2,900 | — | — |
| 2025-01-29 | $6.51 | $6.51 | 14,900 | — | — |
| 2025-01-28 | $6.68 | $6.68 | 3,000 | — | — |
| 2025-01-27 | $6.54 | $6.54 | 40,400 | — | — |
| 2025-01-24 | $7.10 | $7.10 | 16,700 | — | — |
| 2025-01-23 | $6.92 | $6.92 | 20,100 | — | — |
| 2025-01-22 | $6.86 | $6.86 | 45,100 | — | — |
| 2025-01-21 | $5.54 | $5.54 | 9,500 | — | — |
| 2025-01-17 | $5.89 | $5.89 | 6,000 | — | — |
| 2025-01-16 | $5.58 | $5.58 | 0 | — | — |
| 2025-01-15 | $5.58 | $5.58 | 1,300 | — | — |
| 2025-01-14 | $5.51 | $5.51 | 5,400 | — | — |
| 2025-01-13 | $5.67 | $5.67 | 2,100 | — | — |
| 2025-01-10 | $5.49 | $5.49 | 17,400 | — | — |
| 2025-01-08 | $5.40 | $5.40 | 20,000 | — | — |
| 2025-01-07 | $5.40 | $5.40 | 2,400 | — | — |
| 2025-01-06 | $5.43 | $5.43 | 5,000 | — | — |
| 2025-01-03 | $5.40 | $5.40 | 40,900 | — | — |
| 2025-01-02 | $5.40 | $5.40 | 4,300 | — | — |