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
- 2022-06-01 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 | $5.03 | $5.03 | 14,180 | — | — |
| 2025-12-30 | $5.15 | $5.15 | 6,400 | — | — |
| 2025-12-29 | $5.18 | $5.18 | 14,320 | — | — |
| 2025-12-26 | $5.25 | $5.25 | 5,200 | — | — |
| 2025-12-24 | $5.20 | $5.20 | 2,100 | — | — |
| 2025-12-23 | $5.28 | $5.28 | 5,160 | — | — |
| 2025-12-22 | $5.35 | $5.35 | 7,580 | — | — |
| 2025-12-19 | $5.30 | $5.30 | 33,200 | — | — |
| 2025-12-18 | $5.43 | $5.43 | 2,640 | — | — |
| 2025-12-17 | $5.33 | $5.33 | 9,800 | — | — |
| 2025-12-16 | $5.50 | $5.50 | 7,240 | — | — |
| 2025-12-15 | $5.55 | $5.55 | 6,520 | — | — |
| 2025-12-12 | $5.75 | $5.75 | 5,480 | — | — |
| 2025-12-11 | $5.90 | $5.90 | 18,220 | — | — |
| 2025-12-10 | $6.00 | $6.00 | 21,400 | — | — |
| 2025-12-09 | $5.65 | $5.65 | 3,200 | — | — |
| 2025-12-08 | $5.68 | $5.68 | 6,360 | — | — |
| 2025-12-05 | $5.50 | $5.50 | 7,640 | — | — |
| 2025-12-04 | $5.40 | $5.40 | 5,300 | — | — |
| 2025-12-03 | $5.50 | $5.50 | 5,820 | — | — |
| 2025-12-02 | $5.40 | $5.40 | 4,500 | — | — |
| 2025-12-01 | $5.55 | $5.55 | 3,220 | — | — |
| 2025-11-28 | $5.55 | $5.55 | 6,680 | — | — |
| 2025-11-26 | $5.43 | $5.43 | 8,000 | — | — |
| 2025-11-25 | $5.35 | $5.35 | 13,100 | — | — |
| 2025-11-24 | $5.28 | $5.28 | 7,780 | — | — |
| 2025-11-21 | $5.35 | $5.35 | 20,440 | — | — |
| 2025-11-20 | $5.25 | $5.25 | 12,460 | — | — |
| 2025-11-19 | $5.20 | $5.20 | 6,600 | — | — |
| 2025-11-18 | $5.30 | $5.30 | 9,060 | — | — |
| 2025-11-17 | $5.30 | $5.30 | 11,500 | — | — |
| 2025-11-14 | $5.25 | $5.25 | 13,160 | — | — |
| 2025-11-13 | $5.30 | $5.30 | 5,260 | — | — |
| 2025-11-12 | $5.43 | $5.43 | 7,640 | — | — |
| 2025-11-11 | $5.30 | $5.30 | 16,080 | — | — |
| 2025-11-10 | $5.55 | $5.55 | 3,740 | — | — |
| 2025-11-07 | $5.50 | $5.50 | 11,840 | — | — |
| 2025-11-06 | $5.55 | $5.55 | 6,620 | — | — |
| 2025-11-05 | $5.70 | $5.70 | 13,640 | — | — |
| 2025-11-04 | $5.65 | $5.65 | 6,580 | — | — |
| 2025-11-03 | $5.75 | $5.75 | 20,560 | — | — |
| 2025-10-31 | $6.00 | $6.00 | 27,760 | — | — |
| 2025-10-30 | $5.95 | $5.95 | 3,860 | — | — |
| 2025-10-29 | $6.00 | $6.00 | 17,700 | — | — |
| 2025-10-28 | $6.00 | $6.00 | 3,960 | — | — |
| 2025-10-27 | $6.05 | $6.05 | 23,920 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 21,420 | — | — |
| 2025-10-23 | $6.05 | $6.05 | 7,240 | — | — |
| 2025-10-22 | $5.95 | $5.95 | 8,540 | — | — |
| 2025-10-21 | $5.90 | $5.90 | 14,920 | — | — |
| 2025-10-20 | $6.10 | $6.10 | 15,780 | — | — |
| 2025-10-17 | $6.05 | $6.05 | 14,860 | — | — |
| 2025-10-16 | $6.25 | $6.25 | 9,120 | — | — |
| 2025-10-15 | $6.40 | $6.40 | 19,500 | — | — |
| 2025-10-14 | $6.25 | $6.25 | 17,940 | — | — |
| 2025-10-13 | $6.30 | $6.30 | 19,040 | — | — |
| 2025-10-10 | $6.45 | $6.45 | 49,020 | — | — |
| 2025-10-09 | $6.83 | $6.83 | 65,120 | — | — |
| 2025-10-08 | $6.35 | $6.35 | 14,580 | — | — |
| 2025-10-07 | $6.40 | $6.40 | 16,880 | — | — |
| 2025-10-06 | $6.33 | $6.33 | 52,280 | — | — |
| 2025-10-03 | $6.50 | $6.50 | 17,260 | — | — |
| 2025-10-02 | $6.40 | $6.40 | 8,660 | — | — |
| 2025-10-01 | $6.45 | $6.45 | 20,280 | — | — |
| 2025-09-30 | $6.45 | $6.45 | 11,440 | — | — |
| 2025-09-29 | $6.60 | $6.60 | 19,340 | — | — |
| 2025-09-26 | $6.40 | $6.40 | 9,620 | — | — |
| 2025-09-25 | $6.45 | $6.45 | 21,720 | — | — |
| 2025-09-24 | $6.70 | $6.70 | 19,140 | — | — |
| 2025-09-23 | $6.60 | $6.60 | 51,080 | — | — |
| 2025-09-22 | $7.25 | $7.25 | 22,280 | — | — |
| 2025-09-19 | $7.40 | $7.40 | 100,620 | — | — |
| 2025-09-18 | $7.05 | $7.05 | 31,900 | — | — |
| 2025-09-17 | $6.83 | $6.83 | 42,780 | — | — |
| 2025-09-16 | $6.75 | $6.75 | 135,500 | — | — |
| 2025-09-15 | $6.45 | $6.45 | 64,080 | — | — |
| 2025-09-12 | $6.75 | $6.75 | 101,900 | — | — |
| 2025-09-11 | $7.25 | $7.25 | 360,220 | — | — |
| 2025-09-10 | $9.25 | $9.25 | 9,302,060 | — | — |
| 2025-09-09 | $6.20 | $6.20 | 59,720 | — | — |
| 2025-09-08 | $5.80 | $5.80 | 5,580 | — | — |
| 2025-09-05 | $5.75 | $5.75 | 3,600 | — | — |
| 2025-09-04 | $5.80 | $5.80 | 2,020 | — | — |
| 2025-09-03 | $5.85 | $5.85 | 3,040 | — | — |
| 2025-09-02 | $5.85 | $5.85 | 3,040 | — | — |
| 2025-08-29 | $5.80 | $5.80 | 4,060 | — | — |
| 2025-08-28 | $5.90 | $5.90 | 8,100 | — | — |
| 2025-08-27 | $5.85 | $5.85 | 2,540 | — | — |
| 2025-08-26 | $5.88 | $5.88 | 12,260 | — | — |
| 2025-08-25 | $5.75 | $5.75 | 3,520 | — | — |
| 2025-08-22 | $5.90 | $5.90 | 2,980 | — | — |
| 2025-08-21 | $5.85 | $5.85 | 2,980 | — | — |
| 2025-08-20 | $5.80 | $5.80 | 3,480 | — | — |
| 2025-08-19 | $5.85 | $5.85 | 4,600 | — | — |
| 2025-08-18 | $5.80 | $5.80 | 4,800 | — | — |
| 2025-08-15 | $5.90 | $5.90 | 3,400 | — | — |
| 2025-08-14 | $5.86 | $5.86 | 5,140 | — | — |
| 2025-08-13 | $5.75 | $5.75 | 2,980 | — | — |
| 2025-08-12 | $5.73 | $5.73 | 5,640 | — | — |
| 2025-08-11 | $5.70 | $5.70 | 6,840 | — | — |
| 2025-08-08 | $5.68 | $5.68 | 5,020 | — | — |
| 2025-08-07 | $5.70 | $5.70 | 6,600 | — | — |
| 2025-08-06 | $5.80 | $5.80 | 8,460 | — | — |
| 2025-08-05 | $5.70 | $5.70 | 6,500 | — | — |
| 2025-08-04 | $5.60 | $5.60 | 11,220 | — | — |
| 2025-08-01 | $5.60 | $5.60 | 13,280 | — | — |
| 2025-07-31 | $5.75 | $5.75 | 5,960 | — | — |
| 2025-07-30 | $5.60 | $5.60 | 3,560 | — | — |
| 2025-07-29 | $5.75 | $5.75 | 8,440 | — | — |
| 2025-07-28 | $6.05 | $6.05 | 3,400 | — | — |
| 2025-07-25 | $6.13 | $6.13 | 2,500 | — | — |
| 2025-07-24 | $6.15 | $6.15 | 8,020 | — | — |
| 2025-07-23 | $6.30 | $6.30 | 7,560 | — | — |
| 2025-07-22 | $6.20 | $6.20 | 5,760 | — | — |
| 2025-07-21 | $6.10 | $6.10 | 10,560 | — | — |
| 2025-07-18 | $6.10 | $6.09 | 11,840 | — | — |
| 2025-07-17 | $6.10 | $6.10 | 18,580 | — | — |
| 2025-07-16 | $6.15 | $6.15 | 12,020 | — | — |
| 2025-07-15 | $6.05 | $6.05 | 8,600 | — | — |
| 2025-07-14 | $6.18 | $6.18 | 5,280 | — | — |
| 2025-07-11 | $6.25 | $6.25 | 16,400 | — | — |
| 2025-07-10 | $6.40 | $6.40 | 5,160 | — | — |
| 2025-07-09 | $6.40 | $6.40 | 9,040 | — | — |
| 2025-07-08 | $6.35 | $6.35 | 17,140 | — | — |
| 2025-07-07 | $6.20 | $6.20 | 8,960 | — | — |
| 2025-07-03 | $6.25 | $6.25 | 11,680 | — | — |
| 2025-07-02 | $6.25 | $6.25 | 5,620 | — | — |
| 2025-07-01 | $6.20 | $6.20 | 11,260 | — | — |
| 2025-06-30 | $6.13 | $6.13 | 10,220 | — | — |
| 2025-06-27 | $6.20 | $6.20 | 9,800 | — | — |
| 2025-06-26 | $6.15 | $6.15 | 10,060 | — | — |
| 2025-06-25 | $6.43 | $6.43 | 16,200 | — | — |
| 2025-06-24 | $5.95 | $5.95 | 5,460 | — | — |
| 2025-06-23 | $5.85 | $5.85 | 6,920 | — | — |
| 2025-06-20 | $6.10 | $6.10 | 6,460 | — | — |
| 2025-06-18 | $6.20 | $6.20 | 4,740 | — | — |
| 2025-06-17 | $6.25 | $6.25 | 2,640 | — | — |
| 2025-06-16 | $6.25 | $6.25 | 3,900 | — | — |
| 2025-06-13 | $6.25 | $6.25 | 3,020 | — | — |
| 2025-06-12 | $6.40 | $6.40 | 8,320 | — | — |
| 2025-06-11 | $6.58 | $6.58 | 6,980 | — | — |
| 2025-06-10 | $6.65 | $6.65 | 22,880 | — | — |
| 2025-06-09 | $6.25 | $6.25 | 10,680 | — | — |
| 2025-06-06 | $6.20 | $6.20 | 11,420 | — | — |
| 2025-06-05 | $6.25 | $6.25 | 33,540 | — | — |
| 2025-06-04 | $6.82 | $6.82 | 59,860 | — | — |
| 2025-06-03 | $6.19 | $6.19 | 11,000 | — | — |
| 2025-06-02 | $6.10 | $6.09 | 7,660 | — | — |
| 2025-05-30 | $6.25 | $6.25 | 10,960 | — | — |
| 2025-05-29 | $6.19 | $6.19 | 10,560 | — | — |
| 2025-05-28 | $6.25 | $6.25 | 8,580 | — | — |
| 2025-05-27 | $6.38 | $6.38 | 6,320 | — | — |
| 2025-05-23 | $6.35 | $6.35 | 6,020 | — | — |
| 2025-05-22 | $6.40 | $6.40 | 3,320 | — | — |
| 2025-05-21 | $6.33 | $6.33 | 12,000 | — | — |
| 2025-05-20 | $6.65 | $6.65 | 5,480 | — | — |
| 2025-05-19 | $6.70 | $6.70 | 5,240 | — | — |
| 2025-05-16 | $6.70 | $6.70 | 13,940 | — | — |
| 2025-05-15 | $6.50 | $6.50 | 13,060 | — | — |
| 2025-05-14 | $6.88 | $6.88 | 10,840 | — | — |
| 2025-05-13 | $6.75 | $6.75 | 28,520 | — | — |
| 2025-05-12 | $6.64 | $6.64 | 36,720 | — | — |
| 2025-05-09 | $6.05 | $6.05 | 10,860 | — | — |
| 2025-05-08 | $5.85 | $5.85 | 7,280 | — | — |
| 2025-05-07 | $5.70 | $5.70 | 12,120 | — | — |
| 2025-05-06 | $5.65 | $5.65 | 8,480 | — | — |
| 2025-05-05 | $5.60 | $5.60 | 5,180 | — | — |
| 2025-05-02 | $5.85 | $5.85 | 5,380 | — | — |
| 2025-05-01 | $5.78 | $5.78 | 6,620 | — | — |
| 2025-04-30 | $5.78 | $5.78 | 3,360 | — | — |
| 2025-04-29 | $5.80 | $5.80 | 3,040 | — | — |
| 2025-04-28 | $5.95 | $5.95 | 4,760 | — | — |
| 2025-04-25 | $6.00 | $6.00 | 1,540 | — | — |
| 2025-04-24 | $6.10 | $6.10 | 10,160 | — | — |
| 2025-04-23 | $5.75 | $5.75 | 9,120 | — | — |
| 2025-04-22 | $5.55 | $5.55 | 5,180 | — | — |
| 2025-04-21 | $5.65 | $5.65 | 5,300 | — | — |
| 2025-04-17 | $5.85 | $5.85 | 10,660 | — | — |
| 2025-04-16 | $5.85 | $5.85 | 10,520 | — | — |
| 2025-04-15 | $6.05 | $6.05 | 26,620 | — | — |
| 2025-04-14 | $5.75 | $5.75 | 28,680 | — | — |
| 2025-04-11 | $5.55 | $5.55 | 12,480 | — | — |
| 2025-04-10 | $5.58 | $5.58 | 23,280 | — | — |
| 2025-04-09 | $5.50 | $5.50 | 12,920 | — | — |
| 2025-04-08 | $5.20 | $5.20 | 20,400 | — | — |
| 2025-04-07 | $5.40 | $5.40 | 25,720 | — | — |
| 2025-04-04 | $5.65 | $5.65 | 21,080 | — | — |
| 2025-04-03 | $6.05 | $6.05 | 11,260 | — | — |
| 2025-04-02 | $6.40 | $6.40 | 16,300 | — | — |
| 2025-04-01 | $6.25 | $6.25 | 5,400 | — | — |
| 2025-03-31 | $6.20 | $6.20 | 6,780 | — | — |
| 2025-03-28 | $6.45 | $6.45 | 7,640 | — | — |
| 2025-03-27 | $6.50 | $6.50 | 6,760 | — | — |
| 2025-03-26 | $6.65 | $6.65 | 6,880 | — | — |
| 2025-03-25 | $6.60 | $6.60 | 7,980 | — | — |
| 2025-03-24 | $6.40 | $6.40 | 10,880 | — | — |
| 2025-03-21 | $6.35 | $6.35 | 8,240 | — | — |
| 2025-03-20 | $6.25 | $6.25 | 6,620 | — | — |
| 2025-03-19 | $6.50 | $6.50 | 12,720 | — | — |
| 2025-03-18 | $6.59 | $6.59 | 21,600 | — | — |
| 2025-03-17 | $6.08 | $6.08 | 10,020 | — | — |
| 2025-03-14 | $5.96 | $5.96 | 12,080 | — | — |
| 2025-03-13 | $5.85 | $5.85 | 8,640 | — | — |
| 2025-03-12 | $5.79 | $5.79 | 7,540 | — | — |
| 2025-03-11 | $5.75 | $5.75 | 31,720 | — | — |
| 2025-03-10 | $5.85 | $5.85 | 11,780 | — | — |
| 2025-03-07 | $6.18 | $6.18 | 6,960 | — | — |
| 2025-03-06 | $6.18 | $6.18 | 5,500 | — | — |
| 2025-03-05 | $6.35 | $6.35 | 4,580 | — | — |
| 2025-03-04 | $6.10 | $6.10 | 20,040 | — | — |
| 2025-03-03 | $6.15 | $6.15 | 10,560 | — | — |
| 2025-02-28 | $6.45 | $6.45 | 16,780 | — | — |
| 2025-02-27 | $6.68 | $6.68 | 7,880 | — | — |
| 2025-02-26 | $6.75 | $6.75 | 14,740 | — | — |
| 2025-02-25 | $6.70 | $6.70 | 12,180 | — | — |
| 2025-02-24 | $6.99 | $6.99 | 10,000 | — | — |
| 2025-02-21 | $7.00 | $7.00 | 12,220 | — | — |
| 2025-02-20 | $7.00 | $7.00 | 6,280 | — | — |
| 2025-02-19 | $7.06 | $7.06 | 3,860 | — | — |
| 2025-02-18 | $7.10 | $7.10 | 6,400 | — | — |
| 2025-02-14 | $7.15 | $7.15 | 10,820 | — | — |
| 2025-02-13 | $7.10 | $7.10 | 5,580 | — | — |
| 2025-02-12 | $7.05 | $7.05 | 3,900 | — | — |
| 2025-02-11 | $7.00 | $7.00 | 6,160 | — | — |
| 2025-02-10 | $7.10 | $7.10 | 8,360 | — | — |
| 2025-02-07 | $7.05 | $7.05 | 10,460 | — | — |
| 2025-02-06 | $7.10 | $7.10 | 12,280 | — | — |
| 2025-02-05 | $7.00 | $7.00 | 11,580 | — | — |
| 2025-02-04 | $7.05 | $7.05 | 6,520 | — | — |
| 2025-02-03 | $6.90 | $6.90 | 15,860 | — | — |
| 2025-01-31 | $7.05 | $7.05 | 10,520 | — | — |
| 2025-01-30 | $7.15 | $7.15 | 12,000 | — | — |
| 2025-01-29 | $7.25 | $7.25 | 16,320 | — | — |
| 2025-01-28 | $7.35 | $7.35 | 19,520 | — | — |
| 2025-01-27 | $7.75 | $7.75 | 30,800 | — | — |
| 2025-01-24 | $7.80 | $7.80 | 16,140 | — | — |
| 2025-01-23 | $7.40 | $7.40 | 16,040 | — | — |
| 2025-01-22 | $7.20 | $7.20 | 33,980 | — | — |
| 2025-01-21 | $7.40 | $7.40 | 17,580 | — | — |
| 2025-01-17 | $7.35 | $7.35 | 14,640 | — | — |
| 2025-01-16 | $7.20 | $7.20 | 31,440 | — | — |
| 2025-01-15 | $7.35 | $7.35 | 23,420 | — | — |
| 2025-01-14 | $7.05 | $7.05 | 12,780 | — | — |
| 2025-01-13 | $7.10 | $7.10 | 43,020 | — | — |
| 2025-01-10 | $7.35 | $7.35 | 12,080 | — | — |
| 2025-01-08 | $7.60 | $7.60 | 10,540 | — | — |
| 2025-01-07 | $8.05 | $8.05 | 18,100 | — | — |
| 2025-01-06 | $8.25 | $8.25 | 81,660 | — | — |
| 2025-01-03 | $7.85 | $7.85 | 38,940 | — | — |
| 2025-01-02 | $7.45 | $7.45 | 38,080 | — | — |