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
- 2000-06-07 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 | $8.60 | $8.60 | 3,380 | — | — |
| 2025-12-30 | $7.90 | $7.90 | 930 | — | — |
| 2025-12-29 | $8.30 | $8.30 | 3,910 | — | — |
| 2025-12-26 | $8.90 | $8.90 | 1,190 | — | — |
| 2025-12-24 | $9.00 | $9.00 | 800 | — | — |
| 2025-12-23 | $9.30 | $9.30 | 610 | — | — |
| 2025-12-22 | $9.80 | $9.80 | 1,970 | — | — |
| 2025-12-19 | $10.90 | $10.90 | 13,970 | — | — |
| 2025-12-18 | $8.90 | $8.90 | 3,640 | — | — |
| 2025-12-17 | $8.70 | $8.70 | 2,560 | — | — |
| 2025-12-16 | $8.70 | $8.70 | 4,230 | — | — |
| 2025-12-15 | $8.60 | $8.60 | 1,280 | — | — |
| 2025-12-12 | $9.00 | $9.00 | 1,910 | — | — |
| 2025-12-11 | $9.20 | $9.20 | 1,660 | — | — |
| 2025-12-10 | $9.30 | $9.30 | 3,940 | — | — |
| 2025-12-09 | $8.30 | $8.30 | 580 | — | — |
| 2025-12-08 | $8.40 | $8.40 | 1,820 | — | — |
| 2025-12-05 | $8.50 | $8.50 | 1,160 | — | — |
| 2025-12-04 | $8.30 | $8.30 | 2,670 | — | — |
| 2025-12-03 | $8.50 | $8.50 | 6,080 | — | — |
| 2025-12-02 | $8.20 | $8.20 | 1,630 | — | — |
| 2025-12-01 | $8.20 | $8.20 | 940 | — | — |
| 2025-11-28 | $8.10 | $8.10 | 2,000 | — | — |
| 2025-11-26 | $8.20 | $8.20 | 2,280 | — | — |
| 2025-11-25 | $8.50 | $8.50 | 2,180 | — | — |
| 2025-11-24 | $8.80 | $8.80 | 1,250 | — | — |
| 2025-11-21 | $8.40 | $8.40 | 5,920 | — | — |
| 2025-11-20 | $9.10 | $9.10 | 35,780 | — | — |
| 2025-11-19 | $8.00 | $8.00 | 63,840 | — | — |
| 2025-11-18 | $8.50 | $8.50 | 307,970 | — | — |
| 2025-11-17 | $6.10 | $6.10 | 1,515,130 | — | — |
| 2025-11-14 | $4.90 | $4.90 | 2,600 | — | — |
| 2025-11-13 | $5.00 | $5.00 | 1,800 | — | — |
| 2025-11-12 | $4.80 | $4.80 | 1,150 | — | — |
| 2025-11-11 | $5.00 | $5.00 | 153,350 | — | — |
| 2025-11-10 | $4.80 | $4.80 | 1,320 | — | — |
| 2025-11-07 | $5.10 | $5.10 | 4,780 | — | — |
| 2025-11-06 | $4.60 | $4.60 | 2,210 | — | — |
| 2025-11-05 | $5.30 | $5.30 | 5,450 | — | — |
| 2025-11-04 | $5.10 | $5.10 | 2,100 | — | — |
| 2025-11-03 | $5.30 | $5.30 | 2,820 | — | — |
| 2025-10-31 | $6.00 | $6.00 | 3,130 | — | — |
| 2025-10-30 | $6.10 | $6.10 | 830 | — | — |
| 2025-10-29 | $5.90 | $5.90 | 2,340 | — | — |
| 2025-10-28 | $6.30 | $6.30 | 2,080 | — | — |
| 2025-10-27 | $6.00 | $6.00 | 17,480 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 1,120 | — | — |
| 2025-10-23 | $6.20 | $6.20 | 2,270 | — | — |
| 2025-10-22 | $6.40 | $6.40 | 4,220 | — | — |
| 2025-10-21 | $6.20 | $6.20 | 320 | — | — |
| 2025-10-20 | $6.40 | $6.40 | 2,960 | — | — |
| 2025-10-17 | $6.50 | $6.50 | 1,470 | — | — |
| 2025-10-16 | $6.10 | $6.10 | 5,740 | — | — |
| 2025-10-15 | $6.80 | $6.80 | 1,380 | — | — |
| 2025-10-14 | $6.60 | $6.60 | 1,250 | — | — |
| 2025-10-13 | $6.60 | $6.60 | 1,440 | — | — |
| 2025-10-10 | $6.80 | $6.80 | 660 | — | — |
| 2025-10-09 | $6.90 | $6.90 | 610 | — | — |
| 2025-10-08 | $6.90 | $6.90 | 1,400 | — | — |
| 2025-10-07 | $7.10 | $7.10 | 2,270 | — | — |
| 2025-10-06 | $7.30 | $7.30 | 1,180 | — | — |
| 2025-10-03 | $7.30 | $7.30 | 960 | — | — |
| 2025-10-02 | $6.80 | $6.80 | 1,340 | — | — |
| 2025-10-01 | $7.00 | $7.00 | 1,450 | — | — |
| 2025-09-30 | $7.00 | $7.00 | 1,340 | — | — |
| 2025-09-29 | $6.80 | $6.80 | 1,430 | — | — |
| 2025-09-26 | $7.20 | $7.20 | 530 | — | — |
| 2025-09-25 | $6.90 | $6.90 | 520 | — | — |
| 2025-09-24 | $7.20 | $7.20 | 1,670 | — | — |
| 2025-09-23 | $7.10 | $7.10 | 1,230 | — | — |
| 2025-09-22 | $7.10 | $7.10 | 6,470 | — | — |
| 2025-09-19 | $7.80 | $7.80 | 2,620 | — | — |
| 2025-09-18 | $8.40 | $8.40 | 1,210 | — | — |
| 2025-09-17 | $7.90 | $7.90 | 690 | — | — |
| 2025-09-16 | $8.10 | $8.10 | 6,180 | — | — |
| 2025-09-15 | $8.00 | $8.00 | 3,330 | — | — |
| 2025-09-12 | $7.60 | $7.60 | 1,220 | — | — |
| 2025-09-11 | $7.80 | $7.80 | 5,410 | — | — |
| 2025-09-10 | $8.30 | $8.30 | 3,890 | — | — |
| 2025-09-09 | $9.20 | $9.20 | 3,200 | — | — |
| 2025-09-08 | $8.80 | $8.80 | 1,850 | — | — |
| 2025-09-05 | $9.40 | $9.40 | 3,700 | — | — |
| 2025-09-04 | $9.50 | $9.50 | 5,720 | — | — |
| 2025-09-03 | $8.10 | $8.10 | 7,760 | — | — |
| 2025-09-02 | $7.90 | $7.90 | 450 | — | — |
| 2025-08-29 | $7.90 | $7.90 | 250 | — | — |
| 2025-08-28 | $8.20 | $8.20 | 1,810 | — | — |
| 2025-08-27 | $8.20 | $8.20 | 1,680 | — | — |
| 2025-08-26 | $8.00 | $8.00 | 1,290 | — | — |
| 2025-08-25 | $7.90 | $7.90 | 1,920 | — | — |
| 2025-08-22 | $6.50 | $6.50 | 5,210 | — | — |
| 2025-08-21 | $7.50 | $7.50 | 720 | — | — |
| 2025-08-20 | $7.60 | $7.60 | 1,940 | — | — |
| 2025-08-19 | $6.60 | $6.60 | 790 | — | — |
| 2025-08-18 | $7.40 | $7.40 | 1,350 | — | — |
| 2025-08-15 | $7.30 | $7.30 | 2,390 | — | — |
| 2025-08-14 | $6.80 | $6.80 | 3,440 | — | — |
| 2025-08-13 | $6.50 | $6.50 | 790 | — | — |
| 2025-08-12 | $6.70 | $6.70 | 540 | — | — |
| 2025-08-11 | $6.50 | $6.50 | 610 | — | — |
| 2025-08-08 | $6.60 | $6.60 | 1,920 | — | — |
| 2025-08-07 | $6.80 | $6.80 | 1,550 | — | — |
| 2025-08-06 | $6.50 | $6.50 | 2,780 | — | — |
| 2025-08-05 | $6.50 | $6.50 | 720 | — | — |
| 2025-08-04 | $6.20 | $6.20 | 1,690 | — | — |
| 2025-08-01 | $6.50 | $6.50 | 2,190 | — | — |
| 2025-07-31 | $6.70 | $6.70 | 3,710 | — | — |
| 2025-07-30 | $6.30 | $6.30 | 1,910 | — | — |
| 2025-07-29 | $6.40 | $6.40 | 1,960 | — | — |
| 2025-07-28 | $6.70 | $6.70 | 2,790 | — | — |
| 2025-07-25 | $6.50 | $6.50 | 3,860 | — | — |
| 2025-07-24 | $6.70 | $6.70 | 2,920 | — | — |
| 2025-07-23 | $6.60 | $6.60 | 2,420 | — | — |
| 2025-07-22 | $6.40 | $6.40 | 5,940 | — | — |
| 2025-07-21 | $6.10 | $6.10 | 3,870 | — | — |
| 2025-07-18 | $6.20 | $6.20 | 9,930 | — | — |
| 2025-07-17 | $5.60 | $5.60 | 13,810 | — | — |
| 2025-07-16 | $5.90 | $5.90 | 63,220 | — | — |
| 2025-07-15 | $6.10 | $6.10 | 14,920 | — | — |
| 2025-07-14 | $7.60 | $7.60 | 8,980 | — | — |
| 2025-07-11 | $8.20 | $8.20 | 121,770 | — | — |
| 2025-07-10 | $6.40 | $6.40 | 8,940 | — | — |
| 2025-07-09 | $6.20 | $6.20 | 13,990 | — | — |
| 2025-07-08 | $6.10 | $6.10 | 312,800 | — | — |
| 2025-07-07 | $7.00 | $7.00 | 940 | — | — |
| 2025-07-03 | $6.80 | $6.80 | 320 | — | — |
| 2025-07-02 | $6.30 | $6.30 | 490 | — | — |
| 2025-07-01 | $6.20 | $6.20 | 500 | — | — |
| 2025-06-30 | $6.40 | $6.40 | 1,600 | — | — |
| 2025-06-27 | $6.10 | $6.10 | 3,860 | — | — |
| 2025-06-26 | $6.90 | $6.90 | 800 | — | — |
| 2025-06-25 | $6.40 | $6.40 | 1,130 | — | — |
| 2025-06-24 | $6.70 | $6.70 | 1,830 | — | — |
| 2025-06-23 | $6.50 | $6.50 | 1,260 | — | — |
| 2025-06-20 | $6.30 | $6.30 | 1,560 | — | — |
| 2025-06-18 | $7.10 | $7.10 | 540 | — | — |
| 2025-06-17 | $6.70 | $6.70 | 1,160 | — | — |
| 2025-06-16 | $6.50 | $6.50 | 4,000 | — | — |
| 2025-06-13 | $6.20 | $6.20 | 790 | — | — |
| 2025-06-12 | $6.60 | $6.60 | 1,750 | — | — |
| 2025-06-11 | $6.30 | $6.30 | 140 | — | — |
| 2025-06-10 | $6.40 | $6.40 | 2,910 | — | — |
| 2025-06-09 | $6.70 | $6.70 | 830 | — | — |
| 2025-06-06 | $7.20 | $7.20 | 220 | — | — |
| 2025-06-05 | $6.80 | $6.80 | 170 | — | — |
| 2025-06-04 | $7.10 | $7.10 | 910 | — | — |
| 2025-06-03 | $6.80 | $6.80 | 790 | — | — |
| 2025-06-02 | $6.90 | $6.90 | 4,230 | — | — |
| 2025-05-30 | $7.00 | $7.00 | 880 | — | — |
| 2025-05-29 | $7.20 | $7.20 | 960 | — | — |
| 2025-05-28 | $7.00 | $7.00 | 540 | — | — |
| 2025-05-27 | $7.00 | $7.00 | 1,440 | — | — |
| 2025-05-23 | $7.00 | $7.00 | 860 | — | — |
| 2025-05-22 | $6.80 | $6.80 | 430 | — | — |
| 2025-05-21 | $6.40 | $6.40 | 1,950 | — | — |
| 2025-05-20 | $6.40 | $6.40 | 170 | — | — |
| 2025-05-19 | $6.10 | $6.10 | 2,240 | — | — |
| 2025-05-16 | $6.70 | $6.70 | 1,770 | — | — |
| 2025-05-15 | $6.20 | $6.20 | 2,780 | — | — |
| 2025-05-14 | $5.80 | $5.80 | 2,120 | — | — |
| 2025-05-13 | $5.20 | $5.20 | 16,750 | — | — |
| 2025-05-12 | $4.70 | $4.70 | 9,600 | — | — |
| 2025-05-09 | $4.70 | $4.70 | 3,970 | — | — |
| 2025-05-08 | $4.70 | $4.70 | 3,710 | — | — |
| 2025-05-07 | $4.70 | $4.70 | 5,490 | — | — |
| 2025-05-06 | $4.40 | $4.40 | 7,010 | — | — |
| 2025-05-05 | $4.60 | $4.60 | 2,570 | — | — |
| 2025-05-02 | $4.90 | $4.90 | 2,790 | — | — |
| 2025-05-01 | $4.60 | $4.60 | 5,810 | — | — |
| 2025-04-30 | $5.10 | $5.10 | 6,600 | — | — |
| 2025-04-29 | $5.00 | $5.00 | 4,210 | — | — |
| 2025-04-28 | $5.00 | $5.00 | 8,470 | — | — |
| 2025-04-25 | $5.10 | $5.10 | 1,650 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 2,270 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 940 | — | — |
| 2025-04-22 | $5.10 | $5.10 | 1,090 | — | — |
| 2025-04-21 | $4.90 | $4.90 | 1,510 | — | — |
| 2025-04-17 | $5.40 | $5.40 | 2,540 | — | — |
| 2025-04-16 | $5.00 | $5.00 | 2,780 | — | — |
| 2025-04-15 | $5.10 | $5.10 | 4,800 | — | — |
| 2025-04-14 | $5.10 | $5.10 | 6,340 | — | — |
| 2025-04-11 | $5.40 | $5.40 | 2,140 | — | — |
| 2025-04-10 | $5.20 | $5.20 | 3,100 | — | — |
| 2025-04-09 | $5.80 | $5.80 | 2,240 | — | — |
| 2025-04-08 | $5.60 | $5.60 | 2,790 | — | — |
| 2025-04-07 | $6.10 | $6.10 | 880 | — | — |
| 2025-04-04 | $6.20 | $6.20 | 1,800 | — | — |
| 2025-04-03 | $6.80 | $6.80 | 2,600 | — | — |
| 2025-04-02 | $7.10 | $7.10 | 5,260 | — | — |
| 2025-04-01 | $7.30 | $7.30 | 300 | — | — |
| 2025-03-31 | $7.20 | $7.20 | 3,950 | — | — |
| 2025-03-28 | $7.40 | $7.40 | 690 | — | — |
| 2025-03-27 | $7.30 | $7.30 | 2,480 | — | — |
| 2025-03-26 | $7.00 | $7.00 | 8,680 | — | — |
| 2025-03-25 | $7.10 | $7.10 | 1,980 | — | — |
| 2025-03-24 | $7.00 | $7.00 | 500 | — | — |
| 2025-03-21 | $6.90 | $6.90 | 730 | — | — |
| 2025-03-20 | $6.90 | $6.90 | 920 | — | — |
| 2025-03-19 | $6.80 | $6.80 | 3,280 | — | — |
| 2025-03-18 | $6.60 | $6.60 | 460 | — | — |
| 2025-03-17 | $6.50 | $6.50 | 2,000 | — | — |
| 2025-03-14 | $6.20 | $6.20 | 330 | — | — |
| 2025-03-13 | $6.30 | $6.30 | 4,280 | — | — |
| 2025-03-12 | $6.40 | $6.40 | 5,220 | — | — |
| 2025-03-11 | $6.30 | $6.30 | 5,970 | — | — |
| 2025-03-10 | $6.30 | $6.30 | 3,250 | — | — |
| 2025-03-07 | $6.60 | $6.60 | 19,680 | — | — |
| 2025-03-06 | $6.50 | $6.50 | 4,320 | — | — |
| 2025-03-05 | $6.60 | $6.60 | 12,260 | — | — |
| 2025-03-04 | $6.90 | $6.90 | 2,190 | — | — |
| 2025-03-03 | $7.30 | $7.30 | 1,880 | — | — |
| 2025-02-28 | $7.60 | $7.60 | 390 | — | — |
| 2025-02-27 | $7.80 | $7.80 | 110 | — | — |
| 2025-02-26 | $7.70 | $7.70 | 660 | — | — |
| 2025-02-25 | $7.30 | $7.30 | 3,020 | — | — |
| 2025-02-24 | $7.70 | $7.70 | 1,720 | — | — |
| 2025-02-21 | $7.90 | $7.90 | 300 | — | — |
| 2025-02-20 | $7.90 | $7.90 | 100 | — | — |
| 2025-02-19 | $8.00 | $8.00 | 3,290 | — | — |
| 2025-02-18 | $8.00 | $8.00 | 970 | — | — |
| 2025-02-14 | $8.10 | $8.10 | 2,140 | — | — |
| 2025-02-13 | $8.00 | $8.00 | 1,820 | — | — |
| 2025-02-12 | $7.50 | $7.50 | 2,420 | — | — |
| 2025-02-11 | $7.30 | $7.30 | 1,850 | — | — |
| 2025-02-10 | $7.40 | $7.40 | 2,970 | — | — |
| 2025-02-07 | $7.80 | $7.80 | 1,800 | — | — |
| 2025-02-06 | $7.50 | $7.50 | 3,240 | — | — |
| 2025-02-05 | $8.20 | $8.20 | 1,030 | — | — |
| 2025-02-04 | $7.90 | $7.90 | 610 | — | — |
| 2025-02-03 | $7.90 | $7.90 | 23,770 | — | — |
| 2025-01-31 | $9.20 | $9.20 | 4,370 | — | — |
| 2025-01-30 | $8.80 | $8.80 | 1,480 | — | — |
| 2025-01-29 | $9.10 | $9.10 | 300 | — | — |
| 2025-01-28 | $8.90 | $8.90 | 230 | — | — |
| 2025-01-27 | $9.30 | $9.30 | 820 | — | — |
| 2025-01-24 | $9.20 | $9.20 | 2,350 | — | — |
| 2025-01-23 | $9.30 | $9.30 | 1,620 | — | — |
| 2025-01-22 | $9.00 | $9.00 | 2,990 | — | — |
| 2025-01-21 | $9.10 | $9.10 | 3,350 | — | — |
| 2025-01-17 | $9.30 | $9.30 | 5,630 | — | — |
| 2025-01-16 | $8.50 | $8.50 | 4,840 | — | — |
| 2025-01-15 | $9.10 | $9.10 | 3,180 | — | — |
| 2025-01-14 | $9.00 | $9.00 | 1,630 | — | — |
| 2025-01-13 | $9.10 | $9.10 | 3,100 | — | — |
| 2025-01-10 | $9.80 | $9.80 | 420 | — | — |
| 2025-01-08 | $9.80 | $9.80 | 680 | — | — |
| 2025-01-07 | $9.60 | $9.60 | 2,240 | — | — |
| 2025-01-06 | $9.60 | $9.60 | 1,910 | — | — |
| 2025-01-03 | $9.80 | $9.80 | 2,450 | — | — |
| 2025-01-02 | $9.70 | $9.70 | 2,250 | — | — |