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
- 2024-08-15 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 |
|---|---|---|---|
| 2025-12-31 | $6.84 | $6.84 | 21,300 |
| 2025-12-30 | $6.84 | $6.84 | 10,300 |
| 2025-12-29 | $6.80 | $6.80 | 2,600 |
| 2025-12-26 | $6.81 | $6.81 | 600 |
| 2025-12-24 | $6.87 | $6.87 | 100 |
| 2025-12-23 | $7.01 | $7.01 | 300 |
| 2025-12-22 | $6.94 | $6.94 | 4,200 |
| 2025-12-19 | $7.14 | $7.14 | 4,300 |
| 2025-12-18 | $7.19 | $7.19 | 4,300 |
| 2025-12-17 | $7.30 | $7.30 | 0 |
| 2025-12-16 | $7.30 | $7.30 | 0 |
| 2025-12-15 | $7.30 | $7.30 | 9,500 |
| 2025-12-12 | $7.32 | $7.32 | 1,500 |
| 2025-12-11 | $7.29 | $7.29 | 3,000 |
| 2025-12-10 | $7.25 | $7.25 | 2,700 |
| 2025-12-09 | $7.23 | $7.23 | 1,000 |
| 2025-12-08 | $7.17 | $7.17 | 800 |
| 2025-12-05 | $7.20 | $7.20 | 900 |
| 2025-12-04 | $7.13 | $7.13 | 800 |
| 2025-12-03 | $7.19 | $7.19 | 5,300 |
| 2025-12-02 | $7.30 | $7.30 | 800 |
| 2025-12-01 | $7.36 | $7.36 | 200 |
| 2025-11-28 | $7.30 | $7.30 | 4,500 |
| 2025-11-26 | $7.19 | $7.19 | 2,600 |
| 2025-11-25 | $7.19 | $7.19 | 1,500 |
| 2025-11-24 | $7.14 | $7.14 | 3,900 |
| 2025-11-21 | $6.97 | $6.97 | 1,500 |
| 2025-11-20 | $6.76 | $6.76 | 5,900 |
| 2025-11-19 | $6.72 | $6.72 | 700 |
| 2025-11-18 | $6.75 | $6.75 | 4,500 |
| 2025-11-17 | $6.60 | $6.60 | 3,300 |
| 2025-11-14 | $5.99 | $5.99 | 5,000 |
| 2025-11-13 | $6.46 | $6.46 | 4,600 |
| 2025-11-12 | $6.30 | $6.30 | 12,200 |
| 2025-11-11 | $5.95 | $5.95 | 12,300 |
| 2025-11-10 | $6.30 | $6.30 | 10,800 |
| 2025-11-07 | $5.76 | $5.76 | 1,800 |
| 2025-11-06 | $5.50 | $5.50 | 500 |
| 2025-11-05 | $4.93 | $4.93 | 0 |
| 2025-11-04 | $4.93 | $4.93 | 100 |
| 2025-11-03 | $5.24 | $5.24 | 3,900 |
| 2025-10-31 | $4.95 | $4.95 | 200 |
| 2025-10-30 | $4.93 | $4.93 | 2,200 |
| 2025-10-29 | $5.00 | $5.00 | 1,900 |
| 2025-10-28 | $4.99 | $4.99 | 5,600 |
| 2025-10-27 | $4.85 | $4.85 | 2,900 |
| 2025-10-24 | $5.05 | $5.05 | 1,700 |
| 2025-10-23 | $5.11 | $5.11 | 7,200 |
| 2025-10-22 | $5.25 | $5.25 | 1,200 |
| 2025-10-21 | $5.49 | $5.49 | 7,000 |
| 2025-10-20 | $5.46 | $5.46 | 2,600 |
| 2025-10-17 | $5.70 | $5.70 | 6,400 |
| 2025-10-16 | $5.74 | $5.74 | 600 |
| 2025-10-15 | $5.87 | $5.87 | 4,800 |
| 2025-10-14 | $5.57 | $5.57 | 3,000 |
| 2025-10-13 | $5.63 | $5.63 | 5,300 |
| 2025-10-10 | $5.81 | $5.81 | 600 |
| 2025-10-09 | $6.03 | $6.03 | 2,600 |
| 2025-10-08 | $6.00 | $6.00 | 300 |
| 2025-10-07 | $5.98 | $5.98 | 0 |
| 2025-10-06 | $5.98 | $5.98 | 3,100 |
| 2025-10-03 | $6.02 | $6.02 | 1,200 |
| 2025-10-02 | $6.00 | $6.00 | 2,500 |
| 2025-10-01 | $5.72 | $5.72 | 200 |
| 2025-09-30 | $6.35 | $6.35 | 2,213 |
| 2025-09-29 | $6.16 | $6.16 | 2,063 |
| 2025-09-26 | $6.00 | $6.00 | 4,100 |
| 2025-09-25 | $5.70 | $5.70 | 375 |
| 2025-09-24 | $5.53 | $5.53 | 1,275 |
| 2025-09-23 | $5.72 | $5.72 | 3,063 |
| 2025-09-22 | $5.70 | $5.70 | 1,938 |
| 2025-09-19 | $5.60 | $5.60 | 125 |
| 2025-09-18 | $5.35 | $5.35 | 588 |
| 2025-09-17 | $5.11 | $5.11 | 350 |
| 2025-09-16 | $5.05 | $5.05 | 350 |
| 2025-09-15 | $5.13 | $5.13 | 8,138 |
| 2025-09-12 | $4.85 | $4.85 | 850 |
| 2025-09-11 | $4.96 | $4.96 | 663 |
| 2025-09-10 | $4.98 | $4.98 | 13,375 |
| 2025-09-09 | $4.96 | $4.96 | 0 |
| 2025-09-08 | $4.96 | $4.96 | 11,338 |
| 2025-09-05 | $4.96 | $4.96 | 2,813 |
| 2025-09-04 | $4.96 | $4.96 | 2,225 |
| 2025-09-03 | $4.98 | $4.98 | 1,238 |
| 2025-09-02 | $4.98 | $4.98 | 3,325 |
| 2025-08-29 | $5.34 | $5.34 | 4,638 |
| 2025-08-28 | $5.42 | $5.42 | 0 |
| 2025-08-27 | $5.42 | $5.42 | 1,075 |
| 2025-08-26 | $5.19 | $5.19 | 625 |
| 2025-08-25 | $5.08 | $5.08 | 625 |
| 2025-08-22 | $5.12 | $5.12 | 550 |
| 2025-08-21 | $5.36 | $5.36 | 50 |
| 2025-08-20 | $5.50 | $5.50 | 525 |
| 2025-08-19 | $5.56 | $5.56 | 725 |
| 2025-08-18 | $5.71 | $5.71 | 3,113 |
| 2025-08-15 | $5.77 | $5.77 | 18,175 |
| 2025-08-14 | $5.76 | $5.76 | 1,900 |
| 2025-08-13 | $5.83 | $5.83 | 3,150 |
| 2025-08-12 | $5.73 | $5.73 | 22,188 |
| 2025-08-11 | $5.42 | $5.42 | 813 |
| 2025-08-08 | $5.14 | $5.14 | 100 |
| 2025-08-07 | $5.16 | $5.16 | 6,975 |
| 2025-08-06 | $5.44 | $5.44 | 113 |
| 2025-08-05 | $5.16 | $5.16 | 38 |
| 2025-08-04 | $5.23 | $5.23 | 0 |
| 2025-08-01 | $5.23 | $5.23 | 4,075 |
| 2025-07-31 | $5.24 | $5.24 | 3,575 |
| 2025-07-30 | $5.39 | $5.39 | 2,463 |
| 2025-07-29 | $5.45 | $5.45 | 888 |
| 2025-07-28 | $5.24 | $5.24 | 3,075 |
| 2025-07-25 | $5.35 | $5.35 | 3,275 |
| 2025-07-24 | $5.35 | $5.35 | 2,238 |
| 2025-07-23 | $5.38 | $5.38 | 3,400 |
| 2025-07-22 | $5.41 | $5.41 | 5,413 |
| 2025-07-21 | $5.37 | $5.37 | 1,125 |
| 2025-07-18 | $5.46 | $5.46 | 1,463 |
| 2025-07-17 | $5.28 | $5.28 | 15,725 |
| 2025-07-16 | $5.52 | $5.52 | 1,875 |
| 2025-07-15 | $5.55 | $5.55 | 17,238 |
| 2025-07-14 | $5.73 | $5.73 | 6,000 |
| 2025-07-11 | $5.78 | $5.78 | 12,200 |
| 2025-07-10 | $5.58 | $5.58 | 6,488 |
| 2025-07-09 | $5.29 | $5.29 | 7,888 |
| 2025-07-08 | $5.57 | $5.57 | 20,650 |
| 2025-07-07 | $5.20 | $5.20 | 19,950 |
| 2025-07-03 | $5.11 | $5.11 | 7,038 |
| 2025-07-02 | $4.93 | $4.93 | 31,638 |
| 2025-07-01 | $5.06 | $5.06 | 16,375 |
| 2025-06-30 | $4.68 | $4.68 | 1,950 |
| 2025-06-27 | $4.80 | $4.80 | 4,613 |
| 2025-06-26 | $4.99 | $4.99 | 3,300 |
| 2025-06-25 | $4.92 | $4.92 | 3,913 |
| 2025-06-24 | $5.12 | $5.12 | 3,613 |
| 2025-06-23 | $4.92 | $4.92 | 2,375 |
| 2025-06-20 | $5.10 | $5.10 | 4,788 |
| 2025-06-18 | $5.12 | $5.12 | 5,813 |
| 2025-06-17 | $5.14 | $5.14 | 2,400 |
| 2025-06-16 | $5.33 | $5.33 | 10,475 |
| 2025-06-13 | $5.20 | $5.20 | 15,063 |
| 2025-06-12 | $5.20 | $5.20 | 10,063 |
| 2025-06-11 | $5.22 | $5.22 | 2,713 |
| 2025-06-10 | $5.27 | $5.27 | 4,538 |
| 2025-06-09 | $5.12 | $5.12 | 6,900 |
| 2025-06-06 | $5.19 | $5.19 | 15,350 |
| 2025-06-05 | $5.06 | $5.06 | 3,150 |
| 2025-06-04 | $4.62 | $4.62 | 12,550 |
| 2025-06-03 | $4.82 | $4.82 | 1,713 |
| 2025-06-02 | $4.92 | $4.92 | 5,825 |
| 2025-05-30 | $4.80 | $4.80 | 14,275 |
| 2025-05-29 | $4.97 | $4.97 | 1,713 |
| 2025-05-28 | $4.94 | $4.94 | 500 |
| 2025-05-27 | $5.00 | $5.00 | 5,200 |
| 2025-05-23 | $5.12 | $5.12 | 5,363 |
| 2025-05-22 | $5.22 | $5.22 | 8,675 |
| 2025-05-21 | $5.34 | $5.34 | 6,475 |
| 2025-05-20 | $5.19 | $5.19 | 1,738 |
| 2025-05-19 | $5.38 | $5.38 | 1,313 |
| 2025-05-16 | $4.96 | $4.96 | 3,050 |
| 2025-05-15 | $5.04 | $5.04 | 3,100 |
| 2025-05-14 | $5.13 | $5.13 | 46,263 |
| 2025-05-13 | $5.30 | $5.30 | 5,088 |
| 2025-05-12 | $4.98 | $4.98 | 10,950 |
| 2025-05-09 | $5.35 | $5.35 | 8,400 |
| 2025-05-08 | $5.67 | $5.67 | 2,288 |
| 2025-05-07 | $6.00 | $6.00 | 2,450 |
| 2025-05-06 | $6.54 | $6.54 | 600 |
| 2025-05-05 | $6.25 | $6.25 | 788 |
| 2025-05-02 | $6.58 | $6.58 | 75 |
| 2025-05-01 | $6.82 | $6.82 | 488 |
| 2025-04-30 | $6.41 | $6.41 | 2,125 |
| 2025-04-29 | $6.96 | $6.96 | 438 |
| 2025-04-28 | $6.55 | $6.55 | 1,438 |
| 2025-04-25 | $6.42 | $6.42 | 2,250 |
| 2025-04-24 | $6.60 | $6.60 | 500 |
| 2025-04-23 | $6.66 | $6.66 | 938 |
| 2025-04-22 | $6.60 | $6.60 | 1,600 |
| 2025-04-21 | $6.66 | $6.66 | 1,013 |
| 2025-04-17 | $6.64 | $6.64 | 138 |
| 2025-04-16 | $6.40 | $6.40 | 7,350 |
| 2025-04-15 | $6.60 | $6.60 | 2,888 |
| 2025-04-14 | $6.29 | $6.29 | 263 |
| 2025-04-11 | $6.18 | $6.18 | 1,463 |
| 2025-04-10 | $5.88 | $5.88 | 1,438 |
| 2025-04-09 | $6.04 | $6.04 | 763 |
| 2025-04-08 | $5.74 | $5.74 | 2,088 |
| 2025-04-07 | $5.68 | $5.68 | 12,513 |
| 2025-04-04 | $5.74 | $5.74 | 5,400 |
| 2025-04-03 | $6.19 | $6.19 | 10,188 |
| 2025-04-02 | $6.32 | $6.32 | 8,988 |
| 2025-04-01 | $6.52 | $6.52 | 8,825 |
| 2025-03-31 | $7.52 | $7.52 | 700 |
| 2025-03-28 | $7.39 | $7.39 | 0 |
| 2025-03-27 | $7.39 | $7.39 | 250 |
| 2025-03-26 | $7.48 | $7.48 | 0 |
| 2025-03-25 | $7.48 | $7.48 | 2,400 |
| 2025-03-24 | $7.52 | $7.52 | 1,913 |
| 2025-03-21 | $7.44 | $7.44 | 1,025 |
| 2025-03-20 | $7.20 | $7.20 | 438 |
| 2025-03-19 | $7.28 | $7.28 | 188 |
| 2025-03-18 | $6.93 | $6.93 | 2,338 |
| 2025-03-17 | $6.88 | $6.88 | 2,375 |
| 2025-03-14 | $7.32 | $7.32 | 750 |
| 2025-03-13 | $7.32 | $7.32 | 3,150 |
| 2025-03-12 | $7.38 | $7.38 | 213 |
| 2025-03-11 | $7.30 | $7.30 | 1,200 |
| 2025-03-10 | $6.82 | $6.82 | 6,563 |
| 2025-03-07 | $7.16 | $7.16 | 1,700 |
| 2025-03-06 | $7.04 | $7.04 | 2,100 |
| 2025-03-05 | $7.04 | $7.04 | 4,225 |
| 2025-03-04 | $7.50 | $7.50 | 800 |
| 2025-03-03 | $7.51 | $7.51 | 563 |
| 2025-02-28 | $7.68 | $7.68 | 0 |
| 2025-02-27 | $7.68 | $7.68 | 638 |
| 2025-02-26 | $7.86 | $7.86 | 1,013 |
| 2025-02-25 | $7.53 | $7.53 | 1,963 |
| 2025-02-24 | $7.83 | $7.83 | 0 |
| 2025-02-21 | $7.83 | $7.83 | 4,713 |
| 2025-02-20 | $7.49 | $7.49 | 2,525 |
| 2025-02-19 | $7.75 | $7.75 | 0 |
| 2025-02-18 | $7.75 | $7.75 | 2,750 |
| 2025-02-14 | $7.58 | $7.58 | 4,175 |
| 2025-02-13 | $7.28 | $7.28 | 938 |
| 2025-02-12 | $7.20 | $7.20 | 2,650 |
| 2025-02-11 | $7.79 | $7.79 | 1,475 |
| 2025-02-10 | $7.52 | $7.52 | 1,650 |
| 2025-02-07 | $7.62 | $7.62 | 1,838 |
| 2025-02-06 | $7.75 | $7.75 | 1,725 |
| 2025-02-05 | $8.00 | $8.00 | 700 |
| 2025-02-04 | $7.73 | $7.73 | 0 |
| 2025-02-03 | $7.73 | $7.73 | 1,688 |
| 2025-01-31 | $8.02 | $8.02 | 113 |
| 2025-01-30 | $7.65 | $7.65 | 225 |
| 2025-01-29 | $7.36 | $7.36 | 463 |
| 2025-01-28 | $7.46 | $7.46 | 7,575 |
| 2025-01-27 | $7.82 | $7.82 | 2,313 |
| 2025-01-24 | $7.58 | $7.58 | 725 |
| 2025-01-23 | $7.81 | $7.81 | 688 |
| 2025-01-22 | $7.79 | $7.79 | 1,963 |
| 2025-01-21 | $7.84 | $7.84 | 3,700 |
| 2025-01-17 | $7.92 | $7.92 | 2,588 |
| 2025-01-16 | $7.84 | $7.84 | 5,150 |
| 2025-01-15 | $8.10 | $8.10 | 8,000 |
| 2025-01-14 | $8.08 | $8.08 | 4,500 |
| 2025-01-13 | $8.27 | $8.27 | 6,888 |
| 2025-01-10 | $8.14 | $8.14 | 1,138 |
| 2025-01-08 | $8.19 | $8.19 | 2,375 |
| 2025-01-07 | $7.84 | $7.84 | 1,525 |
| 2025-01-06 | $8.22 | $8.22 | 3,313 |
| 2025-01-03 | $8.24 | $8.24 | 1,363 |
| 2025-01-02 | $8.24 | $8.24 | 6,588 |