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
- 1995-12-21 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 | $3.46 | $3.46 | 70,400 | — | — |
| 2025-12-30 | $3.79 | $3.79 | 25,500 | — | — |
| 2025-12-29 | $3.80 | $3.80 | 32,200 | — | — |
| 2025-12-26 | $3.79 | $3.79 | 23,000 | — | — |
| 2025-12-24 | $3.83 | $3.83 | 23,600 | — | — |
| 2025-12-23 | $3.83 | $3.83 | 26,800 | — | — |
| 2025-12-22 | $3.76 | $3.76 | 95,000 | — | — |
| 2025-12-19 | $3.64 | $3.64 | 20,300 | — | — |
| 2025-12-18 | $3.73 | $3.73 | 29,900 | — | — |
| 2025-12-17 | $3.76 | $3.76 | 17,300 | — | — |
| 2025-12-16 | $3.92 | $3.92 | 31,100 | — | — |
| 2025-12-15 | $3.48 | $3.48 | 254,100 | — | — |
| 2025-12-12 | $4.20 | $4.20 | 2,040,300 | — | — |
| 2025-12-11 | $4.08 | $4.08 | 16,700 | — | — |
| 2025-12-10 | $3.91 | $3.91 | 39,500 | — | — |
| 2025-12-09 | $3.74 | $3.74 | 7,900 | — | — |
| 2025-12-08 | $3.67 | $3.67 | 12,600 | — | — |
| 2025-12-05 | $3.40 | $3.40 | 4,800 | — | — |
| 2025-12-04 | $3.39 | $3.39 | 4,500 | — | — |
| 2025-12-03 | $3.38 | $3.38 | 16,000 | — | — |
| 2025-12-02 | $3.30 | $3.30 | 14,900 | — | — |
| 2025-12-01 | $3.28 | $3.28 | 11,800 | — | — |
| 2025-11-28 | $3.20 | $3.20 | 2,200 | — | — |
| 2025-11-26 | $3.25 | $3.25 | 11,800 | — | — |
| 2025-11-25 | $3.04 | $3.04 | 9,600 | — | — |
| 2025-11-24 | $2.85 | $2.85 | 22,000 | — | — |
| 2025-11-21 | $2.73 | $2.73 | 24,400 | — | — |
| 2025-11-20 | $2.88 | $2.88 | 57,900 | — | — |
| 2025-11-19 | $3.37 | $3.37 | 22,700 | — | — |
| 2025-11-18 | $3.40 | $3.40 | 3,500 | — | — |
| 2025-11-17 | $3.34 | $3.34 | 35,000 | — | — |
| 2025-11-14 | $3.28 | $3.28 | 6,200 | — | — |
| 2025-11-13 | $3.28 | $3.28 | 6,500 | — | — |
| 2025-11-12 | $3.29 | $3.29 | 9,600 | — | — |
| 2025-11-11 | $3.26 | $3.26 | 20,100 | — | — |
| 2025-11-10 | $3.30 | $3.30 | 16,900 | — | — |
| 2025-11-07 | $3.18 | $3.18 | 9,200 | — | — |
| 2025-11-06 | $3.34 | $3.34 | 11,800 | — | — |
| 2025-11-05 | $3.57 | $3.57 | 4,900 | — | — |
| 2025-11-04 | $3.55 | $3.55 | 30,000 | — | — |
| 2025-11-03 | $3.74 | $3.74 | 14,300 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 13,500 | — | — |
| 2025-10-30 | $3.95 | $3.95 | 15,400 | — | — |
| 2025-10-29 | $4.13 | $4.13 | 24,900 | — | — |
| 2025-10-28 | $3.97 | $3.97 | 16,100 | — | — |
| 2025-10-27 | $4.25 | $4.25 | 21,500 | — | — |
| 2025-10-24 | $4.06 | $4.06 | 17,400 | — | — |
| 2025-10-23 | $4.11 | $4.11 | 16,300 | — | — |
| 2025-10-22 | $4.05 | $4.05 | 30,800 | — | — |
| 2025-10-21 | $4.20 | $4.20 | 43,800 | — | — |
| 2025-10-20 | $4.05 | $4.05 | 65,800 | — | — |
| 2025-10-17 | $3.85 | $3.85 | 32,900 | — | — |
| 2025-10-16 | $4.06 | $4.06 | 39,400 | — | — |
| 2025-10-15 | $4.25 | $4.25 | 31,300 | — | — |
| 2025-10-14 | $4.35 | $4.35 | 58,000 | — | — |
| 2025-10-13 | $4.41 | $4.41 | 28,000 | — | — |
| 2025-10-10 | $4.40 | $4.40 | 121,100 | — | — |
| 2025-10-09 | $4.95 | $4.95 | 47,600 | — | — |
| 2025-10-08 | $5.00 | $5.00 | 144,900 | — | — |
| 2025-10-07 | $5.01 | $5.01 | 185,200 | — | — |
| 2025-10-06 | $5.25 | $5.25 | 381,000 | — | — |
| 2025-10-03 | $5.88 | $5.88 | 30,693,500 | — | — |
| 2025-10-02 | $4.81 | $4.81 | 206,600 | — | — |
| 2025-10-01 | $4.84 | $4.84 | 2,200 | — | — |
| 2025-09-30 | $4.90 | $4.90 | 26,300 | — | — |
| 2025-09-29 | $5.22 | $5.22 | 75,600 | — | — |
| 2025-09-26 | $5.00 | $5.00 | 13,400 | — | — |
| 2025-09-25 | $4.90 | $4.90 | 5,100 | — | — |
| 2025-09-24 | $5.14 | $5.14 | 27,900 | — | — |
| 2025-09-23 | $5.48 | $5.48 | 7,100 | — | — |
| 2025-09-22 | $5.00 | $5.00 | 13,300 | — | — |
| 2025-09-19 | $4.88 | $4.88 | 2,100 | — | — |
| 2025-09-18 | $4.90 | $4.90 | 16,600 | — | — |
| 2025-09-17 | $4.83 | $4.83 | 800 | — | — |
| 2025-09-16 | $4.87 | $4.87 | 1,500 | — | — |
| 2025-09-15 | $5.00 | $5.00 | 4,200 | — | — |
| 2025-09-12 | $4.95 | $4.95 | 3,400 | — | — |
| 2025-09-11 | $4.97 | $4.97 | 11,600 | — | — |
| 2025-09-10 | $4.97 | $4.97 | 34,400 | — | — |
| 2025-09-09 | $5.08 | $5.08 | 3,100 | — | — |
| 2025-09-08 | $5.01 | $5.01 | 1,700 | — | — |
| 2025-09-05 | $5.00 | $5.00 | 6,800 | — | — |
| 2025-09-04 | $4.99 | $4.99 | 700 | — | — |
| 2025-09-03 | $4.99 | $4.99 | 8,300 | — | — |
| 2025-09-02 | $5.24 | $5.24 | 2,200 | — | — |
| 2025-08-29 | $5.15 | $5.15 | 2,800 | — | — |
| 2025-08-28 | $5.38 | $5.38 | 1,500 | — | — |
| 2025-08-27 | $5.18 | $5.18 | 5,200 | — | — |
| 2025-08-26 | $5.00 | $5.00 | 19,900 | — | — |
| 2025-08-25 | $4.73 | $4.73 | 6,500 | — | — |
| 2025-08-22 | $5.00 | $5.00 | 3,800 | — | — |
| 2025-08-21 | $4.78 | $4.78 | 4,000 | — | — |
| 2025-08-20 | $4.98 | $4.98 | 1,700 | — | — |
| 2025-08-19 | $5.00 | $5.00 | 3,100 | — | — |
| 2025-08-18 | $5.08 | $5.08 | 6,100 | — | — |
| 2025-08-15 | $5.03 | $5.03 | 3,500 | — | — |
| 2025-08-14 | $5.10 | $5.10 | 6,700 | — | — |
| 2025-08-13 | $5.28 | $5.28 | 8,000 | — | — |
| 2025-08-12 | $5.30 | $5.30 | 1,600 | — | — |
| 2025-08-11 | $5.57 | $5.57 | 900 | — | — |
| 2025-08-08 | $5.37 | $5.37 | 1,900 | — | — |
| 2025-08-07 | $5.35 | $5.35 | 6,500 | — | — |
| 2025-08-06 | $5.60 | $5.60 | 4,600 | — | — |
| 2025-08-05 | $5.45 | $5.45 | 1,400 | — | — |
| 2025-08-04 | $5.34 | $5.34 | 4,800 | — | — |
| 2025-08-01 | $5.25 | $5.25 | 6,600 | — | — |
| 2025-07-31 | $5.64 | $5.64 | 900 | — | — |
| 2025-07-30 | $5.46 | $5.46 | 2,000 | — | — |
| 2025-07-29 | $5.40 | $5.40 | 4,100 | — | — |
| 2025-07-28 | $5.49 | $5.49 | 4,400 | — | — |
| 2025-07-25 | $5.60 | $5.60 | 1,900 | — | — |
| 2025-07-24 | $5.62 | $5.62 | 1,200 | — | — |
| 2025-07-23 | $5.63 | $5.63 | 4,700 | — | — |
| 2025-07-22 | $5.60 | $5.60 | 2,600 | — | — |
| 2025-07-21 | $5.63 | $5.63 | 7,500 | — | — |
| 2025-07-18 | $5.51 | $5.51 | 4,600 | — | — |
| 2025-07-17 | $5.70 | $5.70 | 10,600 | — | — |
| 2025-07-16 | $5.72 | $5.72 | 1,000 | — | — |
| 2025-07-15 | $5.76 | $5.76 | 3,900 | — | — |
| 2025-07-14 | $5.78 | $5.78 | 2,100 | — | — |
| 2025-07-11 | $5.63 | $5.63 | 900 | — | — |
| 2025-07-10 | $5.65 | $5.65 | 2,600 | — | — |
| 2025-07-09 | $5.60 | $5.60 | 6,500 | — | — |
| 2025-07-08 | $5.62 | $5.62 | 2,500 | — | — |
| 2025-07-07 | $5.64 | $5.64 | 5,600 | — | — |
| 2025-07-03 | $5.65 | $5.65 | 1,000 | — | — |
| 2025-07-02 | $5.60 | $5.60 | 0 | — | — |
| 2025-07-01 | $5.60 | $5.60 | 1,300 | — | — |
| 2025-06-30 | $5.78 | $5.78 | 2,300 | — | — |
| 2025-06-27 | $5.69 | $5.69 | 4,900 | — | — |
| 2025-06-26 | $5.69 | $5.69 | 106,500 | — | — |
| 2025-06-25 | $5.88 | $5.88 | 1,000 | — | — |
| 2025-06-24 | $5.99 | $5.99 | 4,600 | — | — |
| 2025-06-23 | $5.96 | $5.96 | 4,300 | — | — |
| 2025-06-20 | $5.85 | $5.85 | 1,600 | — | — |
| 2025-06-18 | $5.99 | $5.99 | 5,000 | — | — |
| 2025-06-17 | $5.86 | $5.86 | 2,600 | — | — |
| 2025-06-16 | $5.50 | $5.50 | 4,800 | — | — |
| 2025-06-13 | $5.60 | $5.60 | 3,100 | — | — |
| 2025-06-12 | $5.67 | $5.67 | 5,300 | — | — |
| 2025-06-11 | $5.60 | $5.60 | 7,100 | — | — |
| 2025-06-10 | $5.75 | $5.75 | 5,100 | — | — |
| 2025-06-09 | $5.75 | $5.75 | 4,300 | — | — |
| 2025-06-06 | $5.81 | $5.81 | 1,600 | — | — |
| 2025-06-05 | $5.75 | $5.75 | 900 | — | — |
| 2025-06-04 | $5.80 | $5.80 | 1,700 | — | — |
| 2025-06-03 | $5.80 | $5.80 | 2,500 | — | — |
| 2025-06-02 | $5.79 | $5.79 | 2,200 | — | — |
| 2025-05-30 | $5.82 | $5.82 | 500 | — | — |
| 2025-05-29 | $5.87 | $5.87 | 600 | — | — |
| 2025-05-28 | $5.90 | $5.90 | 3,700 | — | — |
| 2025-05-27 | $5.87 | $5.87 | 4,100 | — | — |
| 2025-05-23 | $5.75 | $5.75 | 3,300 | — | — |
| 2025-05-22 | $5.95 | $5.95 | 1,000 | — | — |
| 2025-05-21 | $5.96 | $5.96 | 1,100 | — | — |
| 2025-05-20 | $5.83 | $5.83 | 1,900 | — | — |
| 2025-05-19 | $5.90 | $5.90 | 1,800 | — | — |
| 2025-05-16 | $5.86 | $5.86 | 2,400 | — | — |
| 2025-05-15 | $5.90 | $5.90 | 1,500 | — | — |
| 2025-05-14 | $5.90 | $5.90 | 7,000 | — | — |
| 2025-05-13 | $5.85 | $5.85 | 7,300 | — | — |
| 2025-05-12 | $5.90 | $5.90 | 1,700 | — | — |
| 2025-05-09 | $5.85 | $5.85 | 2,300 | — | — |
| 2025-05-08 | $5.77 | $5.77 | 2,600 | — | — |
| 2025-05-07 | $5.80 | $5.80 | 1,100 | — | — |
| 2025-05-06 | $5.79 | $5.79 | 3,500 | — | — |
| 2025-05-05 | $5.81 | $5.81 | 8,800 | — | — |
| 2025-05-02 | $6.27 | $6.27 | 1,300 | — | — |
| 2025-05-01 | $5.82 | $5.82 | 4,700 | — | — |
| 2025-04-30 | $5.84 | $5.84 | 2,600 | — | — |
| 2025-04-29 | $5.95 | $5.95 | 2,700 | — | — |
| 2025-04-28 | $5.90 | $5.90 | 2,300 | — | — |
| 2025-04-25 | $5.91 | $5.91 | 1,100 | — | — |
| 2025-04-24 | $6.02 | $6.02 | 900 | — | — |
| 2025-04-23 | $5.99 | $5.99 | 500 | — | — |
| 2025-04-22 | $5.89 | $5.89 | 700 | — | — |
| 2025-04-21 | $5.85 | $5.85 | 1,800 | — | — |
| 2025-04-17 | $5.86 | $5.86 | 2,600 | — | — |
| 2025-04-16 | $5.81 | $5.81 | 0 | — | — |
| 2025-04-15 | $5.81 | $5.81 | 7,000 | — | — |
| 2025-04-14 | $5.81 | $5.81 | 7,200 | — | — |
| 2025-04-11 | $6.00 | $6.00 | 1,900 | — | — |
| 2025-04-10 | $6.25 | $6.25 | 2,000 | — | — |
| 2025-04-09 | $6.05 | $6.05 | 1,400 | — | — |
| 2025-04-08 | $6.16 | $6.16 | 12,200 | — | — |
| 2025-04-07 | $6.29 | $6.29 | 4,900 | — | — |
| 2025-04-04 | $6.30 | $6.30 | 5,100 | — | — |
| 2025-04-03 | $6.29 | $6.29 | 1,500 | — | — |
| 2025-04-02 | $6.27 | $6.27 | 1,500 | — | — |
| 2025-04-01 | $6.40 | $6.40 | 1,400 | — | — |
| 2025-03-31 | $6.48 | $6.48 | 800 | — | — |
| 2025-03-28 | $6.53 | $6.53 | 1,000 | — | — |
| 2025-03-27 | $6.32 | $6.32 | 1,600 | — | — |
| 2025-03-26 | $6.53 | $6.53 | 4,600 | — | — |
| 2025-03-25 | $6.19 | $6.19 | 4,100 | — | — |
| 2025-03-24 | $6.40 | $6.40 | 1,900 | — | — |
| 2025-03-21 | $6.49 | $6.49 | 1,800 | — | — |
| 2025-03-20 | $6.54 | $6.54 | 1,200 | — | — |
| 2025-03-19 | $6.41 | $6.41 | 1,000 | — | — |
| 2025-03-18 | $6.37 | $6.37 | 3,400 | — | — |
| 2025-03-17 | $6.40 | $6.40 | 2,500 | — | — |
| 2025-03-14 | $6.49 | $6.49 | 2,100 | — | — |
| 2025-03-13 | $6.49 | $6.49 | 2,500 | — | — |
| 2025-03-12 | $6.37 | $6.37 | 3,600 | — | — |
| 2025-03-11 | $6.54 | $6.54 | 3,800 | — | — |
| 2025-03-10 | $6.54 | $6.54 | 1,600 | — | — |
| 2025-03-07 | $6.52 | $6.52 | 1,100 | — | — |
| 2025-03-06 | $6.26 | $6.26 | 700 | — | — |
| 2025-03-05 | $6.53 | $6.53 | 1,900 | — | — |
| 2025-03-04 | $6.54 | $6.54 | 2,400 | — | — |
| 2025-03-03 | $6.37 | $6.37 | 1,300 | — | — |
| 2025-02-28 | $6.54 | $6.54 | 1,400 | — | — |
| 2025-02-27 | $6.43 | $6.43 | 800 | — | — |
| 2025-02-26 | $6.63 | $6.63 | 1,700 | — | — |
| 2025-02-25 | $6.62 | $6.62 | 8,500 | — | — |
| 2025-02-24 | $6.04 | $6.04 | 2,600 | — | — |
| 2025-02-21 | $6.57 | $6.57 | 5,600 | — | — |
| 2025-02-20 | $6.73 | $6.73 | 700 | — | — |
| 2025-02-19 | $6.52 | $6.52 | 1,100 | — | — |
| 2025-02-18 | $6.68 | $6.68 | 5,500 | — | — |
| 2025-02-14 | $6.65 | $6.65 | 5,800 | — | — |
| 2025-02-13 | $6.49 | $6.49 | 800 | — | — |
| 2025-02-12 | $6.49 | $6.49 | 2,500 | — | — |
| 2025-02-11 | $6.34 | $6.34 | 8,300 | — | — |
| 2025-02-10 | $6.35 | $6.35 | 19,200 | — | — |
| 2025-02-07 | $6.81 | $6.81 | 2,000 | — | — |
| 2025-02-06 | $7.00 | $7.00 | 4,000 | — | — |
| 2025-02-05 | $6.92 | $6.92 | 14,100 | — | — |
| 2025-02-04 | $6.85 | $6.85 | 3,900 | — | — |
| 2025-02-03 | $6.65 | $6.65 | 1,600 | — | — |
| 2025-01-31 | $6.64 | $6.64 | 2,900 | — | — |
| 2025-01-30 | $6.72 | $6.72 | 6,900 | — | — |
| 2025-01-29 | $7.02 | $7.02 | 700 | — | — |
| 2025-01-28 | $6.75 | $6.75 | 2,200 | — | — |
| 2025-01-27 | $6.90 | $6.90 | 8,300 | — | — |
| 2025-01-24 | $7.09 | $7.09 | 6,900 | — | — |
| 2025-01-23 | $6.99 | $6.99 | 4,600 | — | — |
| 2025-01-22 | $7.02 | $7.02 | 5,300 | — | — |
| 2025-01-21 | $6.77 | $6.77 | 5,500 | — | — |
| 2025-01-17 | $6.58 | $6.58 | 5,800 | — | — |
| 2025-01-16 | $6.62 | $6.62 | 7,200 | — | — |
| 2025-01-15 | $6.55 | $6.55 | 5,000 | — | — |
| 2025-01-14 | $6.57 | $6.57 | 15,300 | — | — |
| 2025-01-13 | $6.59 | $6.59 | 11,200 | — | — |
| 2025-01-10 | $6.71 | $6.71 | 11,300 | — | — |
| 2025-01-08 | $6.92 | $6.92 | 3,500 | — | — |
| 2025-01-07 | $7.05 | $7.05 | 2,200 | — | — |
| 2025-01-06 | $6.87 | $6.87 | 7,100 | — | — |
| 2025-01-03 | $6.99 | $6.99 | 2,900 | — | — |
| 2025-01-02 | $6.85 | $6.85 | 3,700 | — | — |