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
- 2006-07-06 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 | $5.00 | $5.00 | 4,593,200 | — | — |
| 2025-12-30 | $5.04 | $5.04 | 1,510,800 | — | — |
| 2025-12-29 | $5.16 | $5.16 | 1,548,500 | — | — |
| 2025-12-26 | $5.22 | $5.22 | 1,425,100 | — | — |
| 2025-12-24 | $5.38 | $5.38 | 1,884,800 | — | — |
| 2025-12-23 | $5.22 | $5.22 | 2,107,700 | — | — |
| 2025-12-22 | $5.18 | $5.18 | 1,970,100 | — | — |
| 2025-12-19 | $5.26 | $5.26 | 3,136,800 | — | — |
| 2025-12-18 | $5.47 | $5.47 | 3,567,600 | — | — |
| 2025-12-17 | $5.10 | $5.10 | 2,476,400 | — | — |
| 2025-12-16 | $4.92 | $4.92 | 2,305,300 | — | — |
| 2025-12-15 | $4.64 | $4.64 | 1,446,400 | — | — |
| 2025-12-12 | $4.79 | $4.79 | 1,789,200 | — | — |
| 2025-12-11 | $4.95 | $4.95 | 2,235,000 | — | — |
| 2025-12-10 | $4.99 | $4.99 | 2,192,100 | — | — |
| 2025-12-09 | $5.07 | $5.07 | 1,559,600 | — | — |
| 2025-12-08 | $5.05 | $5.05 | 1,983,700 | — | — |
| 2025-12-05 | $5.01 | $5.01 | 1,863,300 | — | — |
| 2025-12-04 | $5.08 | $5.08 | 2,089,300 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 1,878,800 | — | — |
| 2025-12-02 | $4.78 | $4.78 | 1,999,200 | — | — |
| 2025-12-01 | $4.70 | $4.70 | 2,170,800 | — | — |
| 2025-11-28 | $4.79 | $4.79 | 1,603,200 | — | — |
| 2025-11-26 | $4.69 | $4.69 | 2,353,200 | — | — |
| 2025-11-25 | $4.78 | $4.78 | 3,410,900 | — | — |
| 2025-11-24 | $4.58 | $4.58 | 2,694,100 | — | — |
| 2025-11-21 | $4.34 | $4.34 | 3,758,800 | — | — |
| 2025-11-20 | $4.19 | $4.19 | 4,093,400 | — | — |
| 2025-11-19 | $4.49 | $4.49 | 3,168,900 | — | — |
| 2025-11-18 | $4.75 | $4.75 | 3,230,600 | — | — |
| 2025-11-17 | $4.73 | $4.73 | 3,693,400 | — | — |
| 2025-11-14 | $5.05 | $5.05 | 4,263,600 | — | — |
| 2025-11-13 | $5.19 | $5.19 | 4,106,000 | — | — |
| 2025-11-12 | $5.65 | $5.65 | 3,438,200 | — | — |
| 2025-11-11 | $6.04 | $6.04 | 3,104,700 | — | — |
| 2025-11-10 | $5.92 | $5.92 | 4,189,200 | — | — |
| 2025-11-07 | $5.99 | $5.99 | 4,679,700 | — | — |
| 2025-11-06 | $6.26 | $6.26 | 7,461,800 | — | — |
| 2025-11-05 | $7.29 | $7.29 | 32,089,900 | — | — |
| 2025-11-04 | $5.92 | $5.92 | 4,320,000 | — | — |
| 2025-11-03 | $6.31 | $6.31 | 1,677,400 | — | — |
| 2025-10-31 | $6.24 | $6.24 | 1,792,700 | — | — |
| 2025-10-30 | $6.02 | $6.02 | 1,841,300 | — | — |
| 2025-10-29 | $6.26 | $6.26 | 1,457,200 | — | — |
| 2025-10-28 | $6.43 | $6.43 | 1,331,300 | — | — |
| 2025-10-27 | $6.73 | $6.73 | 1,572,600 | — | — |
| 2025-10-24 | $6.66 | $6.66 | 1,693,200 | — | — |
| 2025-10-23 | $6.41 | $6.41 | 1,689,200 | — | — |
| 2025-10-22 | $6.22 | $6.22 | 2,568,400 | — | — |
| 2025-10-21 | $6.68 | $6.68 | 1,824,400 | — | — |
| 2025-10-20 | $6.29 | $6.29 | 2,287,500 | — | — |
| 2025-10-17 | $6.45 | $6.45 | 4,515,000 | — | — |
| 2025-10-16 | $7.00 | $7.00 | 3,928,000 | — | — |
| 2025-10-15 | $7.28 | $7.28 | 3,892,300 | — | — |
| 2025-10-14 | $6.56 | $6.56 | 2,483,700 | — | — |
| 2025-10-13 | $6.41 | $6.41 | 3,593,500 | — | — |
| 2025-10-10 | $6.25 | $6.25 | 2,872,100 | — | — |
| 2025-10-09 | $6.77 | $6.77 | 2,407,300 | — | — |
| 2025-10-08 | $6.83 | $6.83 | 2,699,300 | — | — |
| 2025-10-07 | $7.00 | $7.00 | 4,371,400 | — | — |
| 2025-10-06 | $6.54 | $6.54 | 2,493,200 | — | — |
| 2025-10-03 | $6.33 | $6.33 | 2,509,400 | — | — |
| 2025-10-02 | $6.43 | $6.43 | 2,841,100 | — | — |
| 2025-10-01 | $6.53 | $6.53 | 4,456,700 | — | — |
| 2025-09-30 | $6.40 | $6.40 | 4,970,300 | — | — |
| 2025-09-29 | $5.94 | $5.94 | 4,037,100 | — | — |
| 2025-09-26 | $5.40 | $5.40 | 2,141,600 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 2,692,200 | — | — |
| 2025-09-24 | $5.34 | $5.34 | 2,438,400 | — | — |
| 2025-09-23 | $5.49 | $5.49 | 2,924,700 | — | — |
| 2025-09-22 | $5.46 | $5.46 | 2,503,200 | — | — |
| 2025-09-19 | $5.52 | $5.52 | 3,989,000 | — | — |
| 2025-09-18 | $5.34 | $5.34 | 3,309,400 | — | — |
| 2025-09-17 | $5.19 | $5.19 | 4,716,800 | — | — |
| 2025-09-16 | $5.34 | $5.34 | 4,187,400 | — | — |
| 2025-09-15 | $5.03 | $5.03 | 4,844,100 | — | — |
| 2025-09-12 | $4.62 | $4.62 | 3,785,100 | — | — |
| 2025-09-11 | $4.56 | $4.56 | 3,330,200 | — | — |
| 2025-09-10 | $4.43 | $4.43 | 3,182,200 | — | — |
| 2025-09-09 | $4.57 | $4.57 | 2,783,300 | — | — |
| 2025-09-08 | $4.36 | $4.36 | 2,194,900 | — | — |
| 2025-09-05 | $4.46 | $4.46 | 3,142,700 | — | — |
| 2025-09-04 | $4.24 | $4.24 | 2,126,500 | — | — |
| 2025-09-03 | $4.20 | $4.20 | 2,285,100 | — | — |
| 2025-09-02 | $4.15 | $4.15 | 5,147,900 | — | — |
| 2025-08-29 | $4.20 | $4.20 | 1,849,900 | — | — |
| 2025-08-28 | $4.26 | $4.26 | 2,193,400 | — | — |
| 2025-08-27 | $4.19 | $4.19 | 2,757,700 | — | — |
| 2025-08-26 | $4.27 | $4.27 | 2,739,000 | — | — |
| 2025-08-25 | $4.10 | $4.10 | 1,896,000 | — | — |
| 2025-08-22 | $4.23 | $4.23 | 2,427,300 | — | — |
| 2025-08-21 | $3.86 | $3.86 | 1,544,700 | — | — |
| 2025-08-20 | $3.89 | $3.89 | 2,819,300 | — | — |
| 2025-08-19 | $3.97 | $3.97 | 4,334,500 | — | — |
| 2025-08-18 | $4.16 | $4.16 | 3,186,500 | — | — |
| 2025-08-15 | $4.30 | $4.30 | 2,060,800 | — | — |
| 2025-08-14 | $4.30 | $4.30 | 2,510,100 | — | — |
| 2025-08-13 | $4.39 | $4.39 | 3,430,000 | — | — |
| 2025-08-12 | $4.28 | $4.28 | 3,456,400 | — | — |
| 2025-08-11 | $4.29 | $4.29 | 2,533,300 | — | — |
| 2025-08-08 | $4.35 | $4.35 | 4,928,300 | — | — |
| 2025-08-07 | $4.70 | $4.70 | 4,337,300 | — | — |
| 2025-08-06 | $4.65 | $4.65 | 15,418,500 | — | — |
| 2025-08-05 | $5.44 | $5.44 | 12,629,200 | — | — |
| 2025-08-04 | $5.69 | $5.69 | 5,186,300 | — | — |
| 2025-08-01 | $5.12 | $5.12 | 4,306,400 | — | — |
| 2025-07-31 | $5.45 | $5.45 | 4,119,900 | — | — |
| 2025-07-30 | $5.00 | $5.00 | 2,966,400 | — | — |
| 2025-07-29 | $5.15 | $5.15 | 3,233,800 | — | — |
| 2025-07-28 | $5.44 | $5.44 | 2,199,500 | — | — |
| 2025-07-25 | $5.46 | $5.46 | 3,005,300 | — | — |
| 2025-07-24 | $5.39 | $5.39 | 3,379,500 | — | — |
| 2025-07-23 | $5.35 | $5.35 | 1,748,500 | — | — |
| 2025-07-22 | $5.39 | $5.39 | 5,076,600 | — | — |
| 2025-07-21 | $5.55 | $5.55 | 4,957,400 | — | — |
| 2025-07-18 | $5.37 | $5.37 | 3,706,800 | — | — |
| 2025-07-17 | $5.20 | $5.20 | 3,045,700 | — | — |
| 2025-07-16 | $5.20 | $5.20 | 2,380,700 | — | — |
| 2025-07-15 | $5.19 | $5.19 | 2,853,300 | — | — |
| 2025-07-14 | $5.34 | $5.34 | 4,377,700 | — | — |
| 2025-07-11 | $5.08 | $5.08 | 4,023,800 | — | — |
| 2025-07-10 | $5.40 | $5.40 | 4,207,800 | — | — |
| 2025-07-09 | $5.54 | $5.54 | 3,238,500 | — | — |
| 2025-07-08 | $5.65 | $5.65 | 4,580,600 | — | — |
| 2025-07-07 | $5.94 | $5.94 | 5,564,400 | — | — |
| 2025-07-03 | $6.03 | $6.03 | 3,750,000 | — | — |
| 2025-07-02 | $5.85 | $5.85 | 5,174,100 | — | — |
| 2025-07-01 | $5.83 | $5.83 | 6,300,900 | — | — |
| 2025-06-30 | $5.90 | $5.90 | 8,520,500 | — | — |
| 2025-06-27 | $5.73 | $5.73 | 9,967,300 | — | — |
| 2025-06-26 | $5.26 | $5.26 | 4,467,300 | — | — |
| 2025-06-25 | $5.19 | $5.19 | 6,565,500 | — | — |
| 2025-06-24 | $5.51 | $5.51 | 9,797,900 | — | — |
| 2025-06-23 | $5.13 | $5.13 | 9,097,100 | — | — |
| 2025-06-20 | $5.76 | $5.76 | 13,034,800 | — | — |
| 2025-06-18 | $6.74 | $6.74 | 26,477,200 | — | — |
| 2025-06-17 | $7.54 | $7.54 | 77,088,900 | — | — |
| 2025-06-16 | $4.81 | $4.81 | 10,904,500 | — | — |
| 2025-06-13 | $4.68 | $4.68 | 3,900,500 | — | — |
| 2025-06-12 | $4.98 | $4.98 | 3,670,100 | — | — |
| 2025-06-11 | $5.19 | $5.19 | 3,324,600 | — | — |
| 2025-06-10 | $5.25 | $5.25 | 3,224,900 | — | — |
| 2025-06-09 | $5.11 | $5.11 | 5,024,800 | — | — |
| 2025-06-06 | $5.61 | $5.61 | 7,405,100 | — | — |
| 2025-06-05 | $5.01 | $5.01 | 9,302,600 | — | — |
| 2025-06-04 | $4.43 | $4.43 | 4,869,300 | — | — |
| 2025-06-03 | $4.58 | $4.58 | 3,207,700 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 2,863,600 | — | — |
| 2025-05-30 | $4.72 | $4.72 | 4,465,000 | — | — |
| 2025-05-29 | $4.83 | $4.83 | 7,777,700 | — | — |
| 2025-05-28 | $4.55 | $4.55 | 2,548,900 | — | — |
| 2025-05-27 | $4.55 | $4.55 | 3,032,800 | — | — |
| 2025-05-23 | $4.36 | $4.36 | 2,283,900 | — | — |
| 2025-05-22 | $4.43 | $4.43 | 2,165,500 | — | — |
| 2025-05-21 | $4.15 | $4.15 | 3,580,300 | — | — |
| 2025-05-20 | $4.63 | $4.63 | 2,918,200 | — | — |
| 2025-05-19 | $4.64 | $4.64 | 2,603,000 | — | — |
| 2025-05-16 | $4.62 | $4.62 | 1,823,400 | — | — |
| 2025-05-15 | $4.46 | $4.46 | 2,999,300 | — | — |
| 2025-05-14 | $4.71 | $4.71 | 4,155,800 | — | — |
| 2025-05-13 | $4.42 | $4.42 | 2,264,300 | — | — |
| 2025-05-12 | $4.37 | $4.37 | 3,321,800 | — | — |
| 2025-05-09 | $4.16 | $4.16 | 3,567,500 | — | — |
| 2025-05-08 | $4.13 | $4.13 | 6,313,400 | — | — |
| 2025-05-07 | $3.61 | $3.61 | 5,251,500 | — | — |
| 2025-05-06 | $3.09 | $3.09 | 1,764,700 | — | — |
| 2025-05-05 | $3.02 | $3.02 | 1,670,800 | — | — |
| 2025-05-02 | $3.10 | $3.10 | 1,939,700 | — | — |
| 2025-05-01 | $3.01 | $3.01 | 1,607,000 | — | — |
| 2025-04-30 | $3.00 | $3.00 | 2,720,600 | — | — |
| 2025-04-29 | $3.17 | $3.17 | 1,873,400 | — | — |
| 2025-04-28 | $3.28 | $3.28 | 1,896,800 | — | — |
| 2025-04-25 | $3.39 | $3.39 | 2,548,500 | — | — |
| 2025-04-24 | $3.38 | $3.38 | 2,475,000 | — | — |
| 2025-04-23 | $3.11 | $3.11 | 2,616,500 | — | — |
| 2025-04-22 | $3.00 | $3.00 | 2,219,300 | — | — |
| 2025-04-21 | $2.92 | $2.92 | 2,292,300 | — | — |
| 2025-04-17 | $3.12 | $3.12 | 3,014,700 | — | — |
| 2025-04-16 | $2.86 | $2.86 | 2,932,700 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 3,031,600 | — | — |
| 2025-04-14 | $2.68 | $2.68 | 1,880,200 | — | — |
| 2025-04-11 | $2.74 | $2.74 | 1,756,800 | — | — |
| 2025-04-10 | $2.59 | $2.59 | 2,723,200 | — | — |
| 2025-04-09 | $2.81 | $2.81 | 5,291,800 | — | — |
| 2025-04-08 | $2.20 | $2.20 | 3,120,700 | — | — |
| 2025-04-07 | $2.28 | $2.28 | 3,846,700 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 4,897,400 | — | — |
| 2025-04-03 | $2.59 | $2.59 | 3,169,100 | — | — |
| 2025-04-02 | $2.96 | $2.96 | 3,896,700 | — | — |
| 2025-04-01 | $2.82 | $2.82 | 4,119,500 | — | — |
| 2025-03-31 | $2.72 | $2.72 | 3,032,100 | — | — |
| 2025-03-28 | $2.84 | $2.84 | 3,762,300 | — | — |
| 2025-03-27 | $3.09 | $3.09 | 2,381,600 | — | — |
| 2025-03-26 | $3.28 | $3.28 | 3,598,400 | — | — |
| 2025-03-25 | $3.52 | $3.52 | 3,112,100 | — | — |
| 2025-03-24 | $3.65 | $3.65 | 3,113,900 | — | — |
| 2025-03-21 | $3.52 | $3.52 | 2,886,700 | — | — |
| 2025-03-20 | $3.45 | $3.45 | 3,106,900 | — | — |
| 2025-03-19 | $3.47 | $3.47 | 3,199,300 | — | — |
| 2025-03-18 | $3.39 | $3.39 | 4,556,600 | — | — |
| 2025-03-17 | $3.83 | $3.83 | 5,026,900 | — | — |
| 2025-03-14 | $3.35 | $3.35 | 6,432,700 | — | — |
| 2025-03-13 | $3.18 | $3.18 | 3,528,000 | — | — |
| 2025-03-12 | $3.09 | $3.09 | 6,160,200 | — | — |
| 2025-03-11 | $2.88 | $2.88 | 4,692,100 | — | — |
| 2025-03-10 | $2.81 | $2.81 | 5,722,300 | — | — |
| 2025-03-07 | $2.94 | $2.94 | 4,162,300 | — | — |
| 2025-03-06 | $3.16 | $3.16 | 4,637,100 | — | — |
| 2025-03-05 | $3.58 | $3.58 | 4,776,600 | — | — |
| 2025-03-04 | $3.15 | $3.15 | 4,454,700 | — | — |
| 2025-03-03 | $3.17 | $3.17 | 3,605,000 | — | — |
| 2025-02-28 | $3.43 | $3.43 | 5,562,600 | — | — |
| 2025-02-27 | $3.58 | $3.58 | 5,562,600 | — | — |
| 2025-02-26 | $3.58 | $3.58 | 3,627,100 | — | — |
| 2025-02-25 | $3.61 | $3.61 | 4,779,600 | — | — |
| 2025-02-24 | $3.91 | $3.91 | 8,219,100 | — | — |
| 2025-02-21 | $4.23 | $4.23 | 5,822,900 | — | — |
| 2025-02-20 | $4.79 | $4.79 | 5,740,300 | — | — |
| 2025-02-19 | $5.06 | $5.06 | 6,047,000 | — | — |
| 2025-02-18 | $5.15 | $5.15 | 11,257,300 | — | — |
| 2025-02-14 | $6.19 | $6.19 | 5,842,900 | — | — |
| 2025-02-13 | $6.52 | $6.52 | 10,686,900 | — | — |
| 2025-02-12 | $6.14 | $6.14 | 12,671,600 | — | — |
| 2025-02-11 | $5.45 | $5.45 | 9,519,700 | — | — |
| 2025-02-10 | $5.38 | $5.38 | 15,678,400 | — | — |
| 2025-02-07 | $4.90 | $4.90 | 25,468,800 | — | — |
| 2025-02-06 | $4.99 | $4.99 | 121,528,100 | — | — |
| 2025-02-05 | $2.54 | $2.54 | 7,111,600 | — | — |
| 2025-02-04 | $2.48 | $2.48 | 1,948,700 | — | — |
| 2025-02-03 | $2.54 | $2.54 | 3,042,800 | — | — |
| 2025-01-31 | $2.62 | $2.62 | 3,359,600 | — | — |
| 2025-01-30 | $2.51 | $2.51 | 2,205,900 | — | — |
| 2025-01-29 | $2.45 | $2.45 | 2,553,700 | — | — |
| 2025-01-28 | $2.51 | $2.51 | 2,409,600 | — | — |
| 2025-01-27 | $2.37 | $2.37 | 2,944,800 | — | — |
| 2025-01-24 | $2.46 | $2.46 | 3,607,600 | — | — |
| 2025-01-23 | $2.25 | $2.25 | 2,589,800 | — | — |
| 2025-01-22 | $2.13 | $2.13 | 3,407,000 | — | — |
| 2025-01-21 | $2.16 | $2.16 | 3,520,000 | — | — |
| 2025-01-17 | $2.00 | $2.00 | 2,651,000 | — | — |
| 2025-01-16 | $1.97 | $1.97 | 2,920,900 | — | — |
| 2025-01-15 | $1.93 | $1.93 | 2,333,700 | — | — |
| 2025-01-14 | $1.70 | $1.70 | 1,682,200 | — | — |
| 2025-01-13 | $1.72 | $1.72 | 2,144,800 | — | — |
| 2025-01-10 | $1.81 | $1.81 | 2,425,600 | — | — |
| 2025-01-08 | $1.85 | $1.85 | 3,042,400 | — | — |
| 2025-01-07 | $2.03 | $2.03 | 3,650,200 | — | — |
| 2025-01-06 | $2.03 | $2.03 | 3,957,700 | — | — |
| 2025-01-03 | $1.97 | $1.97 | 4,288,300 | — | — |
| 2025-01-02 | $1.76 | $1.76 | 3,527,000 | — | — |