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
- 2014-05-09 to 2026-09-03
- 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 | $6.20 | $6.42 | 82,740 | — | — |
| 2025-12-30 | $7.24 | $7.49 | 8,260 | — | — |
| 2025-12-29 | $7.25 | $7.50 | 8,400 | — | — |
| 2025-12-26 | $7.25 | $7.50 | 7,280 | — | — |
| 2025-12-24 | $7.20 | $7.45 | 11,810 | — | — |
| 2025-12-23 | $7.00 | $7.24 | 13,820 | — | — |
| 2025-12-22 | $6.95 | $7.19 | 13,090 | — | — |
| 2025-12-19 | $6.79 | $7.03 | 22,440 | — | — |
| 2025-12-18 | $6.68 | $6.91 | 22,620 | — | — |
| 2025-12-17 | $6.61 | $6.84 | 58,770 | — | — |
| 2025-12-16 | $6.97 | $7.21 | 19,000 | — | — |
| 2025-12-15 | $7.16 | $7.41 | 13,000 | — | — |
| 2025-12-12 | $7.15 | $7.40 | 17,710 | — | — |
| 2025-12-11 | $7.06 | $7.31 | 45,040 | — | — |
| 2025-12-10 | $7.37 | $7.63 | 36,060 | — | — |
| 2025-12-09 | $7.40 | $7.66 | 18,550 | — | — |
| 2025-12-08 | $7.50 | $7.76 | 26,790 | — | — |
| 2025-12-05 | $7.42 | $7.68 | 333,070 | — | — |
| 2025-12-04 | $7.67 | $7.94 | 15,280 | — | — |
| 2025-12-03 | $7.43 | $7.69 | 4,340 | — | — |
| 2025-12-02 | $7.25 | $7.50 | 14,450 | — | — |
| 2025-12-01 | $7.30 | $7.56 | 11,210 | — | — |
| 2025-11-28 | $7.30 | $7.56 | 10,790 | — | — |
| 2025-11-26 | $7.42 | $7.68 | 8,400 | — | — |
| 2025-11-25 | $7.08 | $7.33 | 14,860 | — | — |
| 2025-11-24 | $7.23 | $7.48 | 10,720 | — | — |
| 2025-11-21 | $7.37 | $7.63 | 9,300 | — | — |
| 2025-11-20 | $7.35 | $7.61 | 10,080 | — | — |
| 2025-11-19 | $7.50 | $7.76 | 12,180 | — | — |
| 2025-11-18 | $7.52 | $7.78 | 3,650 | — | — |
| 2025-11-17 | $7.50 | $7.76 | 14,120 | — | — |
| 2025-11-14 | $7.50 | $7.76 | 21,850 | — | — |
| 2025-11-13 | $7.80 | $8.07 | 8,770 | — | — |
| 2025-11-12 | $7.90 | $8.18 | 12,850 | — | — |
| 2025-11-11 | $8.05 | $8.33 | 10,470 | — | — |
| 2025-11-10 | $7.91 | $8.19 | 10,100 | — | — |
| 2025-11-07 | $8.08 | $8.36 | 9,960 | — | — |
| 2025-11-06 | $8.01 | $8.29 | 8,020 | — | — |
| 2025-11-05 | $8.60 | $8.90 | 15,040 | — | — |
| 2025-11-04 | $8.02 | $8.30 | 20,070 | — | — |
| 2025-11-03 | $8.56 | $8.86 | 14,190 | — | — |
| 2025-10-31 | $8.43 | $8.72 | 12,360 | — | — |
| 2025-10-30 | $8.57 | $8.87 | 14,190 | — | — |
| 2025-10-29 | $8.60 | $8.90 | 13,500 | — | — |
| 2025-10-28 | $8.27 | $8.56 | 10,480 | — | — |
| 2025-10-27 | $8.52 | $8.82 | 12,070 | — | — |
| 2025-10-24 | $8.43 | $8.72 | 7,380 | — | — |
| 2025-10-23 | $8.30 | $8.59 | 6,940 | — | — |
| 2025-10-22 | $8.45 | $8.75 | 2,860 | — | — |
| 2025-10-21 | $8.46 | $8.76 | 7,030 | — | — |
| 2025-10-20 | $8.47 | $8.77 | 15,600 | — | — |
| 2025-10-17 | $8.49 | $8.79 | 13,070 | — | — |
| 2025-10-16 | $8.35 | $8.64 | 18,940 | — | — |
| 2025-10-15 | $8.13 | $8.41 | 59,730 | — | — |
| 2025-10-14 | $8.36 | $8.65 | 38,350 | — | — |
| 2025-10-13 | $8.41 | $8.70 | 25,860 | — | — |
| 2025-10-10 | $8.40 | $8.69 | 65,280 | — | — |
| 2025-10-09 | $9.30 | $9.63 | 14,700 | — | — |
| 2025-10-08 | $9.34 | $9.67 | 10,240 | — | — |
| 2025-10-07 | $9.16 | $9.48 | 19,170 | — | — |
| 2025-10-06 | $9.36 | $9.69 | 24,660 | — | — |
| 2025-10-03 | $9.55 | $9.88 | 22,830 | — | — |
| 2025-10-02 | $9.53 | $9.86 | 20,450 | — | — |
| 2025-10-01 | $9.54 | $9.87 | 20,910 | — | — |
| 2025-09-30 | $9.52 | $9.85 | 26,220 | — | — |
| 2025-09-29 | $9.52 | $9.85 | 60,230 | — | — |
| 2025-09-26 | $9.12 | $9.44 | 21,520 | — | — |
| 2025-09-25 | $9.34 | $9.67 | 18,840 | — | — |
| 2025-09-24 | $9.15 | $9.47 | 14,940 | — | — |
| 2025-09-23 | $9.18 | $9.50 | 29,310 | — | — |
| 2025-09-22 | $9.38 | $9.71 | 17,600 | — | — |
| 2025-09-19 | $9.10 | $9.42 | 21,650 | — | — |
| 2025-09-18 | $9.40 | $9.73 | 30,690 | — | — |
| 2025-09-17 | $9.40 | $9.73 | 33,010 | — | — |
| 2025-09-16 | $9.44 | $9.77 | 18,830 | — | — |
| 2025-09-15 | $9.29 | $9.62 | 20,030 | — | — |
| 2025-09-12 | $9.40 | $9.73 | 12,170 | — | — |
| 2025-09-11 | $9.20 | $9.52 | 28,120 | — | — |
| 2025-09-10 | $9.43 | $9.76 | 68,620 | — | — |
| 2025-09-09 | $9.10 | $9.42 | 55,680 | — | — |
| 2025-09-08 | $9.01 | $9.33 | 38,310 | — | — |
| 2025-09-05 | $8.79 | $9.10 | 18,070 | — | — |
| 2025-09-04 | $8.95 | $9.26 | 13,480 | — | — |
| 2025-09-03 | $9.00 | $9.31 | 25,350 | — | — |
| 2025-09-02 | $9.03 | $9.35 | 52,130 | — | — |
| 2025-08-29 | $8.70 | $9.00 | 26,290 | — | — |
| 2025-08-28 | $8.52 | $8.82 | 26,040 | — | — |
| 2025-08-27 | $8.52 | $8.82 | 4,420 | — | — |
| 2025-08-26 | $8.50 | $8.80 | 19,690 | — | — |
| 2025-08-25 | $8.70 | $9.00 | 32,540 | — | — |
| 2025-08-22 | $8.83 | $9.14 | 58,790 | — | — |
| 2025-08-21 | $8.44 | $8.74 | 24,390 | — | — |
| 2025-08-20 | $7.66 | $7.93 | 46,170 | — | — |
| 2025-08-19 | $8.01 | $8.29 | 23,690 | — | — |
| 2025-08-18 | $8.09 | $8.37 | 23,360 | — | — |
| 2025-08-15 | $8.00 | $8.28 | 53,790 | — | — |
| 2025-08-14 | $8.10 | $8.38 | 7,950 | — | — |
| 2025-08-13 | $8.34 | $8.63 | 33,220 | — | — |
| 2025-08-12 | $7.73 | $8.00 | 21,850 | — | — |
| 2025-08-11 | $7.66 | $7.93 | 6,410 | — | — |
| 2025-08-08 | $7.56 | $7.82 | 19,790 | — | — |
| 2025-08-07 | $7.80 | $8.07 | 15,080 | — | — |
| 2025-08-06 | $7.84 | $8.11 | 5,180 | — | — |
| 2025-08-05 | $7.71 | $7.98 | 21,750 | — | — |
| 2025-08-04 | $7.82 | $8.09 | 6,110 | — | — |
| 2025-08-01 | $7.76 | $8.03 | 14,670 | — | — |
| 2025-07-31 | $7.78 | $8.05 | 25,640 | — | — |
| 2025-07-30 | $7.96 | $8.24 | 28,970 | — | — |
| 2025-07-29 | $8.30 | $8.59 | 14,800 | — | — |
| 2025-07-28 | $8.50 | $8.80 | 14,100 | — | — |
| 2025-07-25 | $8.56 | $8.86 | 7,910 | — | — |
| 2025-07-24 | $8.75 | $9.06 | 8,420 | — | — |
| 2025-07-23 | $8.68 | $8.98 | 41,400 | — | — |
| 2025-07-22 | $8.89 | $9.20 | 14,720 | — | — |
| 2025-07-21 | $8.72 | $9.03 | 19,120 | — | — |
| 2025-07-18 | $8.48 | $8.78 | 31,110 | — | — |
| 2025-07-17 | $8.70 | $9.00 | 34,370 | — | — |
| 2025-07-16 | $8.64 | $8.94 | 19,020 | — | — |
| 2025-07-15 | $8.66 | $8.96 | 26,690 | — | — |
| 2025-07-14 | $8.70 | $9.00 | 11,510 | — | — |
| 2025-07-11 | $8.65 | $8.95 | 31,480 | — | — |
| 2025-07-10 | $9.12 | $9.44 | 34,320 | — | — |
| 2025-07-09 | $8.61 | $8.91 | 59,580 | — | — |
| 2025-07-08 | $8.60 | $8.90 | 14,890 | — | — |
| 2025-07-07 | $8.40 | $8.69 | 12,900 | — | — |
| 2025-07-03 | $8.26 | $8.55 | 30,910 | — | — |
| 2025-07-02 | $8.30 | $8.59 | 33,550 | — | — |
| 2025-07-01 | $8.50 | $8.80 | 5,990 | — | — |
| 2025-06-30 | $8.42 | $8.71 | 16,020 | — | — |
| 2025-06-27 | $8.27 | $8.56 | 17,670 | — | — |
| 2025-06-26 | $7.90 | $8.18 | 16,590 | — | — |
| 2025-06-25 | $8.20 | $8.49 | 37,800 | — | — |
| 2025-06-24 | $8.17 | $8.46 | 31,840 | — | — |
| 2025-06-23 | $8.10 | $8.38 | 31,240 | — | — |
| 2025-06-20 | $8.11 | $8.39 | 18,480 | — | — |
| 2025-06-18 | $8.47 | $8.77 | 17,980 | — | — |
| 2025-06-17 | $8.65 | $8.95 | 20,540 | — | — |
| 2025-06-16 | $9.11 | $9.43 | 31,290 | — | — |
| 2025-06-13 | $8.95 | $9.26 | 23,460 | — | — |
| 2025-06-12 | $9.23 | $9.55 | 16,010 | — | — |
| 2025-06-11 | $9.71 | $10.05 | 66,590 | — | — |
| 2025-06-10 | $9.80 | $10.14 | 16,520 | — | — |
| 2025-06-09 | $9.60 | $9.94 | 15,750 | — | — |
| 2025-06-06 | $9.64 | $9.98 | 13,440 | — | — |
| 2025-06-05 | $9.24 | $9.56 | 12,040 | — | — |
| 2025-06-04 | $9.06 | $9.38 | 7,880 | — | — |
| 2025-06-03 | $9.03 | $9.35 | 4,510 | — | — |
| 2025-06-02 | $9.10 | $9.42 | 4,250 | — | — |
| 2025-05-30 | $9.10 | $9.42 | 5,350 | — | — |
| 2025-05-29 | $9.00 | $9.31 | 26,990 | — | — |
| 2025-05-28 | $9.00 | $9.31 | 6,930 | — | — |
| 2025-05-27 | $9.09 | $9.41 | 22,810 | — | — |
| 2025-05-23 | $9.26 | $9.58 | 5,330 | — | — |
| 2025-05-22 | $9.29 | $9.62 | 3,360 | — | — |
| 2025-05-21 | $8.88 | $9.19 | 14,080 | — | — |
| 2025-05-20 | $9.25 | $9.57 | 5,500 | — | — |
| 2025-05-19 | $9.30 | $9.63 | 4,650 | — | — |
| 2025-05-16 | $9.41 | $9.74 | 880 | — | — |
| 2025-05-15 | $9.29 | $9.62 | 3,330 | — | — |
| 2025-05-14 | $9.35 | $9.68 | 3,440 | — | — |
| 2025-05-13 | $9.42 | $9.75 | 16,360 | — | — |
| 2025-05-12 | $9.69 | $10.03 | 81,500 | — | — |
| 2025-05-09 | $9.40 | $9.73 | 7,060 | — | — |
| 2025-05-08 | $9.58 | $9.92 | 7,480 | — | — |
| 2025-05-07 | $9.44 | $9.77 | 10,770 | — | — |
| 2025-05-06 | $9.59 | $9.93 | 9,060 | — | — |
| 2025-05-05 | $9.12 | $9.44 | 5,080 | — | — |
| 2025-05-02 | $9.42 | $9.75 | 4,780 | — | — |
| 2025-05-01 | $9.20 | $9.52 | 4,960 | — | — |
| 2025-04-30 | $9.15 | $9.47 | 2,060 | — | — |
| 2025-04-29 | $9.23 | $9.55 | 5,240 | — | — |
| 2025-04-28 | $9.31 | $9.64 | 25,300 | — | — |
| 2025-04-25 | $9.40 | $9.73 | 15,440 | — | — |
| 2025-04-24 | $8.97 | $9.28 | 11,200 | — | — |
| 2025-04-23 | $8.72 | $9.03 | 7,030 | — | — |
| 2025-04-22 | $8.70 | $9.00 | 10,510 | — | — |
| 2025-04-21 | $8.70 | $9.00 | 10,670 | — | — |
| 2025-04-17 | $8.76 | $9.07 | 3,380 | — | — |
| 2025-04-16 | $8.70 | $9.00 | 3,440 | — | — |
| 2025-04-15 | $8.90 | $9.21 | 6,540 | — | — |
| 2025-04-14 | $8.51 | $8.81 | 17,970 | — | — |
| 2025-04-11 | $8.52 | $8.82 | 7,820 | — | — |
| 2025-04-10 | $8.62 | $8.92 | 35,530 | — | — |
| 2025-04-09 | $8.60 | $8.90 | 37,390 | — | — |
| 2025-04-08 | $8.60 | $8.90 | 21,410 | — | — |
| 2025-04-07 | $8.50 | $8.80 | 52,610 | — | — |
| 2025-04-04 | $9.87 | $10.22 | 43,130 | — | — |
| 2025-04-03 | $10.50 | $10.87 | 12,840 | — | — |
| 2025-04-02 | $10.60 | $10.97 | 12,070 | — | — |
| 2025-04-01 | $10.70 | $11.07 | 16,340 | — | — |
| 2025-03-31 | $11.00 | $11.38 | 25,780 | — | — |
| 2025-03-28 | $10.80 | $11.18 | 12,470 | — | — |
| 2025-03-27 | $11.00 | $11.38 | 24,600 | — | — |
| 2025-03-26 | $10.65 | $10.65 | 13,350 | — | — |
| 2025-03-25 | $10.50 | $10.50 | 14,760 | — | — |
| 2025-03-24 | $10.60 | $10.60 | 17,760 | — | — |
| 2025-03-21 | $10.40 | $10.40 | 15,660 | — | — |
| 2025-03-20 | $10.60 | $10.60 | 13,880 | — | — |
| 2025-03-19 | $10.80 | $10.80 | 14,430 | — | — |
| 2025-03-18 | $10.90 | $10.90 | 25,020 | — | — |
| 2025-03-17 | $10.90 | $10.90 | 73,040 | — | — |
| 2025-03-14 | $10.80 | $10.80 | 46,390 | — | — |
| 2025-03-13 | $10.90 | $10.90 | 10,050 | — | — |
| 2025-03-12 | $11.00 | $11.00 | 6,920 | — | — |
| 2025-03-11 | $11.10 | $11.10 | 24,250 | — | — |
| 2025-03-10 | $10.60 | $10.60 | 20,480 | — | — |
| 2025-03-07 | $11.50 | $11.50 | 21,680 | — | — |
| 2025-03-06 | $11.20 | $11.20 | 48,120 | — | — |
| 2025-03-05 | $10.80 | $10.80 | 50,960 | — | — |
| 2025-03-04 | $10.30 | $10.30 | 20,250 | — | — |
| 2025-03-03 | $10.20 | $10.20 | 14,120 | — | — |
| 2025-02-28 | $10.15 | $10.15 | 8,450 | — | — |
| 2025-02-27 | $10.10 | $10.10 | 16,010 | — | — |
| 2025-02-26 | $10.00 | $10.00 | 24,560 | — | — |
| 2025-02-25 | $10.20 | $10.20 | 20,610 | — | — |
| 2025-02-24 | $10.20 | $10.20 | 39,170 | — | — |
| 2025-02-21 | $10.35 | $10.35 | 47,330 | — | — |
| 2025-02-20 | $10.25 | $10.25 | 15,220 | — | — |
| 2025-02-19 | $10.30 | $10.30 | 20,980 | — | — |
| 2025-02-18 | $10.00 | $10.00 | 22,460 | — | — |
| 2025-02-14 | $9.90 | $9.90 | 71,090 | — | — |
| 2025-02-13 | $10.10 | $10.10 | 14,270 | — | — |
| 2025-02-12 | $9.90 | $9.90 | 51,550 | — | — |
| 2025-02-11 | $9.90 | $9.90 | 14,150 | — | — |
| 2025-02-10 | $10.30 | $10.30 | 17,670 | — | — |
| 2025-02-07 | $10.09 | $10.09 | 19,170 | — | — |
| 2025-02-06 | $9.95 | $9.95 | 6,720 | — | — |
| 2025-02-05 | $9.93 | $9.93 | 6,630 | — | — |
| 2025-02-04 | $9.91 | $9.91 | 15,850 | — | — |
| 2025-02-03 | $9.90 | $9.90 | 12,940 | — | — |
| 2025-01-31 | $9.91 | $9.91 | 16,530 | — | — |
| 2025-01-30 | $10.30 | $10.30 | 9,840 | — | — |
| 2025-01-29 | $10.00 | $10.00 | 3,370 | — | — |
| 2025-01-28 | $10.40 | $10.40 | 2,020 | — | — |
| 2025-01-27 | $9.96 | $9.96 | 12,850 | — | — |
| 2025-01-24 | $10.10 | $10.10 | 12,750 | — | — |
| 2025-01-23 | $10.30 | $10.30 | 8,320 | — | — |
| 2025-01-22 | $10.10 | $10.10 | 10,920 | — | — |
| 2025-01-21 | $9.98 | $9.98 | 14,650 | — | — |
| 2025-01-17 | $10.00 | $10.00 | 19,310 | — | — |
| 2025-01-16 | $9.66 | $9.66 | 4,020 | — | — |
| 2025-01-15 | $9.56 | $9.56 | 14,920 | — | — |
| 2025-01-14 | $9.60 | $9.60 | 4,370 | — | — |
| 2025-01-13 | $9.60 | $9.60 | 3,680 | — | — |
| 2025-01-10 | $9.84 | $9.84 | 8,930 | — | — |
| 2025-01-08 | $10.00 | $10.00 | 8,250 | — | — |
| 2025-01-07 | $10.10 | $10.10 | 9,720 | — | — |
| 2025-01-06 | $10.00 | $10.00 | 24,730 | — | — |
| 2025-01-03 | $10.10 | $10.10 | 14,700 | — | — |
| 2025-01-02 | $10.10 | $10.10 | 9,180 | — | — |