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
- 2012-03-02 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 | $5.20 | $5.20 | 69,915 | — | — |
| 2025-12-30 | $5.00 | $5.00 | 74,510 | — | — |
| 2025-12-29 | $4.80 | $4.80 | 183,185 | — | — |
| 2025-12-26 | $5.00 | $5.00 | 35,465 | — | — |
| 2025-12-24 | $5.00 | $5.00 | 68,335 | — | — |
| 2025-12-23 | $5.00 | $5.00 | 73,005 | — | — |
| 2025-12-22 | $5.40 | $5.40 | 96,420 | — | — |
| 2025-12-19 | $5.20 | $5.20 | 99,290 | — | — |
| 2025-12-18 | $5.40 | $5.40 | 176,500 | — | — |
| 2025-12-17 | $5.40 | $5.40 | 548,415 | — | — |
| 2025-12-16 | $4.80 | $4.80 | 53,735 | — | — |
| 2025-12-15 | $4.80 | $4.80 | 74,065 | — | — |
| 2025-12-12 | $5.40 | $5.40 | 100,725 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 102,725 | — | — |
| 2025-12-10 | $5.60 | $5.60 | 83,805 | — | — |
| 2025-12-09 | $6.00 | $6.00 | 33,470 | — | — |
| 2025-12-08 | $6.00 | $6.00 | 40,720 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 90,980 | — | — |
| 2025-12-04 | $6.20 | $6.20 | 119,765 | — | — |
| 2025-12-03 | $5.60 | $5.60 | 54,995 | — | — |
| 2025-12-02 | $6.00 | $6.00 | 29,670 | — | — |
| 2025-12-01 | $5.80 | $5.80 | 81,235 | — | — |
| 2025-11-28 | $6.40 | $6.40 | 46,535 | — | — |
| 2025-11-26 | $6.20 | $6.20 | 103,775 | — | — |
| 2025-11-25 | $6.00 | $6.00 | 1,671,275 | — | — |
| 2025-11-24 | $6.60 | $6.60 | 21,280 | — | — |
| 2025-11-21 | $6.40 | $6.40 | 27,750 | — | — |
| 2025-11-20 | $6.60 | $6.60 | 28,720 | — | — |
| 2025-11-19 | $6.60 | $6.60 | 27,335 | — | — |
| 2025-11-18 | $7.00 | $7.00 | 36,185 | — | — |
| 2025-11-17 | $6.40 | $6.40 | 54,875 | — | — |
| 2025-11-14 | $6.60 | $6.60 | 38,295 | — | — |
| 2025-11-13 | $7.00 | $7.00 | 39,025 | — | — |
| 2025-11-12 | $7.40 | $7.40 | 74,740 | — | — |
| 2025-11-11 | $7.60 | $7.60 | 21,045 | — | — |
| 2025-11-10 | $7.80 | $7.80 | 24,125 | — | — |
| 2025-11-07 | $7.80 | $7.80 | 26,330 | — | — |
| 2025-11-06 | $8.20 | $8.20 | 26,565 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 52,540 | — | — |
| 2025-11-04 | $9.00 | $9.00 | 50,435 | — | — |
| 2025-11-03 | $8.80 | $8.80 | 59,735 | — | — |
| 2025-10-31 | $8.60 | $8.60 | 25,085 | — | — |
| 2025-10-30 | $8.80 | $8.80 | 46,375 | — | — |
| 2025-10-29 | $8.60 | $8.60 | 55,465 | — | — |
| 2025-10-28 | $8.40 | $8.40 | 65,450 | — | — |
| 2025-10-27 | $8.80 | $8.80 | 50,460 | — | — |
| 2025-10-24 | $8.80 | $8.80 | 121,750 | — | — |
| 2025-10-23 | $8.60 | $8.60 | 23,120 | — | — |
| 2025-10-22 | $8.40 | $8.40 | 34,200 | — | — |
| 2025-10-21 | $8.60 | $8.60 | 31,775 | — | — |
| 2025-10-20 | $9.00 | $9.00 | 34,195 | — | — |
| 2025-10-17 | $8.80 | $8.80 | 51,390 | — | — |
| 2025-10-16 | $9.00 | $9.00 | 213,690 | — | — |
| 2025-10-15 | $8.80 | $8.80 | 101,515 | — | — |
| 2025-10-14 | $9.20 | $9.20 | 29,620 | — | — |
| 2025-10-13 | $9.00 | $9.00 | 36,265 | — | — |
| 2025-10-10 | $9.20 | $9.20 | 101,170 | — | — |
| 2025-10-09 | $12.00 | $12.00 | 35,050 | — | — |
| 2025-10-08 | $13.00 | $13.00 | 9,675 | — | — |
| 2025-10-07 | $13.00 | $13.00 | 5,925 | — | — |
| 2025-10-06 | $12.80 | $12.80 | 11,415 | — | — |
| 2025-10-03 | $13.00 | $13.00 | 11,330 | — | — |
| 2025-10-02 | $12.60 | $12.60 | 3,320 | — | — |
| 2025-10-01 | $12.40 | $12.40 | 10,705 | — | — |
| 2025-09-30 | $13.60 | $13.60 | 49,580 | — | — |
| 2025-09-29 | $12.40 | $12.40 | 17,990 | — | — |
| 2025-09-26 | $12.20 | $12.20 | 3,905 | — | — |
| 2025-09-25 | $12.00 | $12.00 | 4,680 | — | — |
| 2025-09-24 | $12.20 | $12.20 | 8,480 | — | — |
| 2025-09-23 | $12.20 | $12.20 | 6,135 | — | — |
| 2025-09-22 | $12.40 | $12.40 | 6,450 | — | — |
| 2025-09-19 | $13.60 | $13.60 | 25,495 | — | — |
| 2025-09-18 | $12.40 | $12.40 | 4,660 | — | — |
| 2025-09-17 | $12.40 | $12.40 | 7,120 | — | — |
| 2025-09-16 | $12.80 | $12.80 | 4,595 | — | — |
| 2025-09-15 | $12.60 | $12.60 | 6,785 | — | — |
| 2025-09-12 | $13.20 | $13.20 | 13,690 | — | — |
| 2025-09-11 | $12.60 | $12.60 | 1,940 | — | — |
| 2025-09-10 | $12.40 | $12.40 | 9,195 | — | — |
| 2025-09-09 | $12.80 | $12.80 | 30,845 | — | — |
| 2025-09-08 | $12.20 | $12.20 | 12,190 | — | — |
| 2025-09-05 | $12.00 | $12.00 | 18,180 | — | — |
| 2025-09-04 | $12.60 | $12.60 | 9,035 | — | — |
| 2025-09-03 | $13.40 | $13.40 | 7,735 | — | — |
| 2025-09-02 | $13.20 | $13.20 | 13,280 | — | — |
| 2025-08-29 | $13.80 | $13.80 | 5,215 | — | — |
| 2025-08-28 | $13.20 | $13.20 | 9,255 | — | — |
| 2025-08-27 | $13.40 | $13.40 | 9,560 | — | — |
| 2025-08-26 | $13.20 | $13.20 | 6,800 | — | — |
| 2025-08-25 | $13.80 | $13.80 | 10,230 | — | — |
| 2025-08-22 | $13.80 | $13.80 | 7,585 | — | — |
| 2025-08-21 | $13.60 | $13.60 | 6,165 | — | — |
| 2025-08-20 | $13.20 | $13.20 | 4,440 | — | — |
| 2025-08-19 | $13.40 | $13.40 | 11,025 | — | — |
| 2025-08-18 | $13.60 | $13.60 | 8,265 | — | — |
| 2025-08-15 | $13.80 | $13.80 | 49,305 | — | — |
| 2025-08-14 | $12.80 | $12.80 | 6,285 | — | — |
| 2025-08-13 | $12.40 | $12.40 | 3,970 | — | — |
| 2025-08-12 | $12.60 | $12.60 | 4,405 | — | — |
| 2025-08-11 | $12.40 | $12.40 | 3,220 | — | — |
| 2025-08-08 | $12.80 | $12.80 | 2,800 | — | — |
| 2025-08-07 | $12.80 | $12.80 | 10,060 | — | — |
| 2025-08-06 | $13.40 | $13.40 | 14,415 | — | — |
| 2025-08-05 | $12.80 | $12.80 | 6,445 | — | — |
| 2025-08-04 | $12.40 | $12.40 | 2,100 | — | — |
| 2025-08-01 | $12.80 | $12.80 | 7,140 | — | — |
| 2025-07-31 | $12.80 | $12.80 | 3,975 | — | — |
| 2025-07-30 | $14.00 | $14.00 | 4,020 | — | — |
| 2025-07-29 | $14.20 | $14.20 | 3,535 | — | — |
| 2025-07-28 | $14.60 | $14.60 | 9,225 | — | — |
| 2025-07-25 | $15.00 | $15.00 | 2,185 | — | — |
| 2025-07-24 | $14.60 | $14.60 | 1,330 | — | — |
| 2025-07-23 | $14.80 | $14.80 | 6,055 | — | — |
| 2025-07-22 | $14.80 | $14.80 | 14,770 | — | — |
| 2025-07-21 | $15.60 | $15.60 | 17,715 | — | — |
| 2025-07-18 | $13.60 | $13.60 | 7,910 | — | — |
| 2025-07-17 | $13.60 | $13.60 | 6,970 | — | — |
| 2025-07-16 | $14.00 | $14.00 | 11,035 | — | — |
| 2025-07-15 | $13.00 | $13.00 | 5,975 | — | — |
| 2025-07-14 | $13.60 | $13.60 | 6,160 | — | — |
| 2025-07-11 | $13.40 | $13.40 | 3,685 | — | — |
| 2025-07-10 | $13.60 | $13.60 | 4,590 | — | — |
| 2025-07-09 | $13.20 | $13.20 | 8,425 | — | — |
| 2025-07-08 | $14.20 | $14.20 | 8,010 | — | — |
| 2025-07-07 | $13.40 | $13.40 | 17,865 | — | — |
| 2025-07-03 | $14.80 | $14.80 | 11,790 | — | — |
| 2025-07-02 | $15.00 | $15.00 | 5,320 | — | — |
| 2025-07-01 | $15.40 | $15.40 | 4,305 | — | — |
| 2025-06-30 | $15.20 | $15.20 | 5,315 | — | — |
| 2025-06-27 | $16.80 | $16.80 | 6,980 | — | — |
| 2025-06-26 | $17.40 | $17.40 | 10,255 | — | — |
| 2025-06-25 | $15.20 | $15.20 | 5,015 | — | — |
| 2025-06-24 | $15.40 | $15.40 | 16,170 | — | — |
| 2025-06-23 | $17.20 | $17.20 | 32,185 | — | — |
| 2025-06-20 | $18.40 | $18.40 | 84,650 | — | — |
| 2025-06-18 | $13.40 | $13.40 | 5,680 | — | — |
| 2025-06-17 | $13.00 | $13.00 | 13,490 | — | — |
| 2025-06-16 | $14.40 | $14.40 | 26,235 | — | — |
| 2025-06-13 | $12.80 | $12.80 | 35,145 | — | — |
| 2025-06-12 | $12.00 | $12.00 | 13,675 | — | — |
| 2025-06-11 | $11.20 | $11.20 | 4,135 | — | — |
| 2025-06-10 | $11.20 | $11.20 | 12,575 | — | — |
| 2025-06-09 | $11.20 | $11.20 | 4,740 | — | — |
| 2025-06-06 | $11.00 | $11.00 | 5,900 | — | — |
| 2025-06-05 | $11.60 | $11.60 | 8,190 | — | — |
| 2025-06-04 | $11.40 | $11.40 | 18,560 | — | — |
| 2025-06-03 | $10.80 | $10.80 | 6,815 | — | — |
| 2025-06-02 | $10.60 | $10.60 | 22,215 | — | — |
| 2025-05-30 | $10.00 | $10.00 | 12,145 | — | — |
| 2025-05-29 | $9.80 | $9.80 | 2,250 | — | — |
| 2025-05-28 | $9.80 | $9.80 | 3,540 | — | — |
| 2025-05-27 | $9.60 | $9.60 | 10,955 | — | — |
| 2025-05-23 | $10.40 | $10.40 | 9,410 | — | — |
| 2025-05-22 | $10.40 | $10.40 | 8,520 | — | — |
| 2025-05-21 | $10.20 | $10.20 | 31,150 | — | — |
| 2025-05-20 | $9.80 | $9.80 | 28,620 | — | — |
| 2025-05-19 | $8.40 | $8.40 | 28,035 | — | — |
| 2025-05-16 | $8.60 | $8.60 | 21,180 | — | — |
| 2025-05-15 | $9.00 | $9.00 | 21,770 | — | — |
| 2025-05-14 | $9.40 | $9.40 | 16,465 | — | — |
| 2025-05-13 | $9.40 | $9.40 | 14,525 | — | — |
| 2025-05-12 | $9.80 | $9.80 | 13,350 | — | — |
| 2025-05-09 | $10.00 | $10.00 | 7,720 | — | — |
| 2025-05-08 | $10.40 | $10.40 | 4,480 | — | — |
| 2025-05-07 | $10.40 | $10.40 | 7,265 | — | — |
| 2025-05-06 | $10.40 | $10.40 | 6,245 | — | — |
| 2025-05-05 | $10.00 | $10.00 | 10,020 | — | — |
| 2025-05-02 | $9.60 | $9.60 | 6,035 | — | — |
| 2025-05-01 | $9.80 | $9.80 | 5,520 | — | — |
| 2025-04-30 | $9.60 | $9.60 | 19,960 | — | — |
| 2025-04-29 | $10.20 | $10.20 | 17,435 | — | — |
| 2025-04-28 | $9.20 | $9.20 | 6,495 | — | — |
| 2025-04-25 | $9.80 | $9.80 | 6,275 | — | — |
| 2025-04-24 | $9.80 | $9.80 | 4,045 | — | — |
| 2025-04-23 | $9.60 | $9.60 | 5,380 | — | — |
| 2025-04-22 | $9.60 | $9.60 | 3,955 | — | — |
| 2025-04-21 | $9.60 | $9.60 | 3,475 | — | — |
| 2025-04-17 | $9.80 | $9.80 | 8,480 | — | — |
| 2025-04-16 | $10.00 | $10.00 | 17,995 | — | — |
| 2025-04-15 | $9.80 | $9.80 | 3,765 | — | — |
| 2025-04-14 | $10.00 | $10.00 | 13,415 | — | — |
| 2025-04-11 | $9.80 | $9.80 | 10,230 | — | — |
| 2025-04-10 | $9.60 | $9.60 | 12,385 | — | — |
| 2025-04-09 | $9.80 | $9.80 | 121,425 | — | — |
| 2025-04-08 | $9.20 | $9.20 | 18,775 | — | — |
| 2025-04-07 | $10.00 | $10.00 | 8,505 | — | — |
| 2025-04-04 | $10.60 | $10.60 | 4,420 | — | — |
| 2025-04-03 | $11.20 | $11.20 | 2,095 | — | — |
| 2025-04-02 | $10.80 | $10.80 | 4,095 | — | — |
| 2025-04-01 | $10.40 | $10.40 | 12,205 | — | — |
| 2025-03-31 | $11.40 | $11.40 | 9,850 | — | — |
| 2025-03-28 | $11.00 | $11.00 | 8,920 | — | — |
| 2025-03-27 | $10.60 | $10.60 | 19,460 | — | — |
| 2025-03-26 | $10.20 | $10.20 | 11,490 | — | — |
| 2025-03-25 | $11.00 | $11.00 | 2,890 | — | — |
| 2025-03-24 | $11.00 | $11.00 | 5,780 | — | — |
| 2025-03-21 | $11.00 | $11.00 | 14,475 | — | — |
| 2025-03-20 | $10.80 | $10.80 | 870 | — | — |
| 2025-03-19 | $11.20 | $11.20 | 6,090 | — | — |
| 2025-03-18 | $11.00 | $11.00 | 4,045 | — | — |
| 2025-03-17 | $11.40 | $11.40 | 9,275 | — | — |
| 2025-03-14 | $11.20 | $11.20 | 2,025 | — | — |
| 2025-03-13 | $11.60 | $11.60 | 9,565 | — | — |
| 2025-03-12 | $11.40 | $11.40 | 2,250 | — | — |
| 2025-03-11 | $11.80 | $11.80 | 1,980 | — | — |
| 2025-03-10 | $11.60 | $11.60 | 3,865 | — | — |
| 2025-03-07 | $12.20 | $12.20 | 3,050 | — | — |
| 2025-03-06 | $12.20 | $12.20 | 5,665 | — | — |
| 2025-03-05 | $11.60 | $11.60 | 1,925 | — | — |
| 2025-03-04 | $12.40 | $12.40 | 5,355 | — | — |
| 2025-03-03 | $12.40 | $12.40 | 10,185 | — | — |
| 2025-02-28 | $12.40 | $12.40 | 9,705 | — | — |
| 2025-02-27 | $12.80 | $12.80 | 9,295 | — | — |
| 2025-02-26 | $11.60 | $11.60 | 2,870 | — | — |
| 2025-02-25 | $11.40 | $11.40 | 5,560 | — | — |
| 2025-02-24 | $11.20 | $11.20 | 2,580 | — | — |
| 2025-02-21 | $11.00 | $11.00 | 6,415 | — | — |
| 2025-02-20 | $11.60 | $11.60 | 3,745 | — | — |
| 2025-02-19 | $11.80 | $11.80 | 5,110 | — | — |
| 2025-02-18 | $11.80 | $11.80 | 8,785 | — | — |
| 2025-02-14 | $12.60 | $12.60 | 8,725 | — | — |
| 2025-02-13 | $11.40 | $11.40 | 4,930 | — | — |
| 2025-02-12 | $11.60 | $11.60 | 2,480 | — | — |
| 2025-02-11 | $11.80 | $11.80 | 4,260 | — | — |
| 2025-02-10 | $11.60 | $11.60 | 6,395 | — | — |
| 2025-02-07 | $12.00 | $12.00 | 2,660 | — | — |
| 2025-02-06 | $12.40 | $12.40 | 5,230 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 1,315 | — | — |
| 2025-02-04 | $11.60 | $11.60 | 8,440 | — | — |
| 2025-02-03 | $12.00 | $12.00 | 4,030 | — | — |
| 2025-01-31 | $12.00 | $12.00 | 4,280 | — | — |
| 2025-01-30 | $12.60 | $12.60 | 3,720 | — | — |
| 2025-01-29 | $12.20 | $12.20 | 3,350 | — | — |
| 2025-01-28 | $12.40 | $12.40 | 4,760 | — | — |
| 2025-01-27 | $11.60 | $11.60 | 5,145 | — | — |
| 2025-01-24 | $12.40 | $12.40 | 9,265 | — | — |
| 2025-01-23 | $12.60 | $12.60 | 3,715 | — | — |
| 2025-01-22 | $12.20 | $12.20 | 13,990 | — | — |
| 2025-01-21 | $12.60 | $12.60 | 5,150 | — | — |
| 2025-01-17 | $12.60 | $12.60 | 4,525 | — | — |
| 2025-01-16 | $12.80 | $12.80 | 485 | — | — |
| 2025-01-15 | $12.60 | $12.60 | 2,335 | — | — |
| 2025-01-14 | $13.20 | $13.20 | 2,520 | — | — |
| 2025-01-13 | $12.40 | $12.40 | 3,780 | — | — |
| 2025-01-10 | $13.00 | $13.00 | 12,445 | — | — |
| 2025-01-08 | $12.60 | $12.60 | 4,910 | — | — |
| 2025-01-07 | $13.20 | $13.20 | 5,815 | — | — |
| 2025-01-06 | $12.80 | $12.80 | 1,920 | — | — |
| 2025-01-03 | $13.40 | $13.40 | 7,365 | — | — |
| 2025-01-02 | $12.60 | $12.60 | 4,440 | — | — |