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
- 2000-02-11 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 | $5.01 | $7.35 | 33,500 | — | — |
| 2025-12-30 | $5.04 | $7.40 | 90,700 | — | — |
| 2025-12-29 | $4.92 | $7.22 | 251,800 | — | — |
| 2025-12-26 | $5.03 | $7.38 | 29,300 | — | — |
| 2025-12-24 | $4.98 | $7.31 | 26,100 | — | — |
| 2025-12-23 | $4.99 | $7.32 | 68,100 | — | — |
| 2025-12-22 | $5.16 | $7.57 | 47,100 | — | — |
| 2025-12-19 | $5.02 | $7.37 | 83,000 | — | — |
| 2025-12-18 | $5.28 | $7.75 | 71,300 | — | — |
| 2025-12-17 | $5.15 | $7.56 | 88,700 | — | — |
| 2025-12-16 | $5.59 | $8.20 | 166,000 | — | — |
| 2025-12-15 | $5.77 | $8.47 | 239,600 | — | — |
| 2025-12-12 | $7.41 | $10.87 | 928,600 | — | — |
| 2025-12-11 | $8.84 | $12.97 | 3,143,800 | — | — |
| 2025-12-10 | $16.69 | $24.49 | 45,846,400 | — | — |
| 2025-12-09 | $4.05 | $5.94 | 10,800 | — | — |
| 2025-12-08 | $4.44 | $6.51 | 22,500 | — | — |
| 2025-12-05 | $4.60 | $6.75 | 82,000 | — | — |
| 2025-12-04 | $3.94 | $5.78 | 2,200 | — | — |
| 2025-12-03 | $4.03 | $5.91 | 14,300 | — | — |
| 2025-12-02 | $4.05 | $5.94 | 2,700 | — | — |
| 2025-12-01 | $4.02 | $5.90 | 7,500 | — | — |
| 2025-11-28 | $4.22 | $6.19 | 1,800 | — | — |
| 2025-11-26 | $4.38 | $6.43 | 6,300 | — | — |
| 2025-11-25 | $4.24 | $6.22 | 6,200 | — | — |
| 2025-11-24 | $4.00 | $5.87 | 16,500 | — | — |
| 2025-11-21 | $3.92 | $5.75 | 5,300 | — | — |
| 2025-11-20 | $3.78 | $5.55 | 8,600 | — | — |
| 2025-11-19 | $3.83 | $5.62 | 6,100 | — | — |
| 2025-11-18 | $3.92 | $5.75 | 6,500 | — | — |
| 2025-11-17 | $3.90 | $5.72 | 2,900 | — | — |
| 2025-11-14 | $4.00 | $5.87 | 8,500 | — | — |
| 2025-11-13 | $4.35 | $6.38 | 6,100 | — | — |
| 2025-11-12 | $4.35 | $6.38 | 10,500 | — | — |
| 2025-11-11 | $4.32 | $6.34 | 48,100 | — | — |
| 2025-11-10 | $4.52 | $6.63 | 67,600 | — | — |
| 2025-11-07 | $5.43 | $7.97 | 198,600 | — | — |
| 2025-11-06 | $4.85 | $7.12 | 6,000 | — | — |
| 2025-11-05 | $4.85 | $7.12 | 4,600 | — | — |
| 2025-11-04 | $4.96 | $7.28 | 21,600 | — | — |
| 2025-11-03 | $4.82 | $7.07 | 2,900 | — | — |
| 2025-10-31 | $5.08 | $7.45 | 2,800 | — | — |
| 2025-10-30 | $5.00 | $7.34 | 8,800 | — | — |
| 2025-10-29 | $5.28 | $7.75 | 14,700 | — | — |
| 2025-10-28 | $5.67 | $8.32 | 9,800 | — | — |
| 2025-10-27 | $5.52 | $8.10 | 10,200 | — | — |
| 2025-10-24 | $5.60 | $8.22 | 46,300 | — | — |
| 2025-10-23 | $6.09 | $8.94 | 343,700 | — | — |
| 2025-10-22 | $6.69 | $9.82 | 52,700 | — | — |
| 2025-10-21 | $5.50 | $8.07 | 9,200 | — | — |
| 2025-10-20 | $5.75 | $8.44 | 3,900 | — | — |
| 2025-10-17 | $5.58 | $8.19 | 3,500 | — | — |
| 2025-10-16 | $5.65 | $8.29 | 8,700 | — | — |
| 2025-10-15 | $5.91 | $8.67 | 2,100 | — | — |
| 2025-10-14 | $5.94 | $8.72 | 2,800 | — | — |
| 2025-10-13 | $6.09 | $8.94 | 7,000 | — | — |
| 2025-10-10 | $6.20 | $9.10 | 3,200 | — | — |
| 2025-10-09 | $6.18 | $9.07 | 15,800 | — | — |
| 2025-10-08 | $6.00 | $8.80 | 9,300 | — | — |
| 2025-10-07 | $6.09 | $8.94 | 13,600 | — | — |
| 2025-10-06 | $5.84 | $8.57 | 8,000 | — | — |
| 2025-10-03 | $5.71 | $8.38 | 3,900 | — | — |
| 2025-10-02 | $5.55 | $8.14 | 16,600 | — | — |
| 2025-10-01 | $5.23 | $7.67 | 9,000 | — | — |
| 2025-09-30 | $5.27 | $7.73 | 4,600 | — | — |
| 2025-09-29 | $5.36 | $7.86 | 16,000 | — | — |
| 2025-09-26 | $5.77 | $8.47 | 22,200 | — | — |
| 2025-09-25 | $5.79 | $8.50 | 68,000 | — | — |
| 2025-09-24 | $6.80 | $9.98 | 254,500 | — | — |
| 2025-09-23 | $6.15 | $9.02 | 556,700 | — | — |
| 2025-09-22 | $5.59 | $8.20 | 1,200 | — | — |
| 2025-09-19 | $5.87 | $8.61 | 1,300 | — | — |
| 2025-09-18 | $5.68 | $8.33 | 3,300 | — | — |
| 2025-09-17 | $5.55 | $8.14 | 6,100 | — | — |
| 2025-09-16 | $5.30 | $7.78 | 1,400 | — | — |
| 2025-09-15 | $5.41 | $7.94 | 6,100 | — | — |
| 2025-09-12 | $5.33 | $7.82 | 4,900 | — | — |
| 2025-09-11 | $5.12 | $7.51 | 5,900 | — | — |
| 2025-09-10 | $4.88 | $7.16 | 4,600 | — | — |
| 2025-09-09 | $4.83 | $7.09 | 2,400 | — | — |
| 2025-09-08 | $4.70 | $6.90 | 0 | — | — |
| 2025-09-05 | $4.70 | $6.90 | 2,300 | — | — |
| 2025-09-04 | $4.61 | $6.76 | 5,100 | — | — |
| 2025-09-03 | $4.60 | $6.75 | 900 | — | — |
| 2025-09-02 | $4.73 | $6.94 | 1,500 | — | — |
| 2025-08-29 | $4.61 | $6.76 | 1,000 | — | — |
| 2025-08-28 | $4.60 | $6.75 | 700 | — | — |
| 2025-08-27 | $4.60 | $6.75 | 1,500 | — | — |
| 2025-08-26 | $4.79 | $7.03 | 1,700 | — | — |
| 2025-08-25 | $4.57 | $6.71 | 4,800 | — | — |
| 2025-08-22 | $4.55 | $6.68 | 2,100 | — | — |
| 2025-08-21 | $4.45 | $6.53 | 1,100 | — | — |
| 2025-08-20 | $4.39 | $6.44 | 4,100 | — | — |
| 2025-08-19 | $4.60 | $6.75 | 5,900 | — | — |
| 2025-08-18 | $4.76 | $6.98 | 4,500 | — | — |
| 2025-08-15 | $4.60 | $6.75 | 6,900 | — | — |
| 2025-08-14 | $4.43 | $6.50 | 9,800 | — | — |
| 2025-08-13 | $4.69 | $6.88 | 15,600 | — | — |
| 2025-08-12 | $4.58 | $6.72 | 16,400 | — | — |
| 2025-08-11 | $4.28 | $6.28 | 9,900 | — | — |
| 2025-08-08 | $4.30 | $6.31 | 11,900 | — | — |
| 2025-08-07 | $4.12 | $6.05 | 1,100 | — | — |
| 2025-08-06 | $4.24 | $6.22 | 1,500 | — | — |
| 2025-08-05 | $4.21 | $6.18 | 10,300 | — | — |
| 2025-08-04 | $4.21 | $6.18 | 4,100 | — | — |
| 2025-08-01 | $4.07 | $5.97 | 2,700 | — | — |
| 2025-07-31 | $4.16 | $6.10 | 2,600 | — | — |
| 2025-07-30 | $4.21 | $6.18 | 1,200 | — | — |
| 2025-07-29 | $4.32 | $6.34 | 2,500 | — | — |
| 2025-07-28 | $4.26 | $6.25 | 15,200 | — | — |
| 2025-07-25 | $4.21 | $6.18 | 13,100 | — | — |
| 2025-07-24 | $4.23 | $6.21 | 26,100 | — | — |
| 2025-07-23 | $4.19 | $6.15 | 15,400 | — | — |
| 2025-07-22 | $4.21 | $6.18 | 10,200 | — | — |
| 2025-07-21 | $4.31 | $6.32 | 9,000 | — | — |
| 2025-07-18 | $4.25 | $6.24 | 23,100 | — | — |
| 2025-07-17 | $4.14 | $6.07 | 11,100 | — | — |
| 2025-07-16 | $4.19 | $6.15 | 1,300 | — | — |
| 2025-07-15 | $4.10 | $6.02 | 6,800 | — | — |
| 2025-07-14 | $4.22 | $6.19 | 3,100 | — | — |
| 2025-07-11 | $4.10 | $6.02 | 5,600 | — | — |
| 2025-07-10 | $4.25 | $6.24 | 41,000 | — | — |
| 2025-07-09 | $4.49 | $6.59 | 317,100 | — | — |
| 2025-07-08 | $4.18 | $6.13 | 618,600 | — | — |
| 2025-07-07 | $3.99 | $5.85 | 20,100 | — | — |
| 2025-07-03 | $4.08 | $5.99 | 160,400 | — | — |
| 2025-07-02 | $4.22 | $6.19 | 16,100 | — | — |
| 2025-07-01 | $4.11 | $6.03 | 4,400 | — | — |
| 2025-06-30 | $4.15 | $6.09 | 5,100 | — | — |
| 2025-06-27 | $4.14 | $6.07 | 13,500 | — | — |
| 2025-06-26 | $3.90 | $5.72 | 10,900 | — | — |
| 2025-06-25 | $3.85 | $5.65 | 32,200 | — | — |
| 2025-06-24 | $4.10 | $6.02 | 34,200 | — | — |
| 2025-06-23 | $4.35 | $6.38 | 36,100 | — | — |
| 2025-06-20 | $4.66 | $6.84 | 1,355,500 | — | — |
| 2025-06-18 | $4.66 | $6.84 | 8,600 | — | — |
| 2025-06-17 | $4.44 | $6.51 | 5,000 | — | — |
| 2025-06-16 | $4.28 | $6.28 | 1,600 | — | — |
| 2025-06-13 | $4.30 | $6.31 | 2,800 | — | — |
| 2025-06-12 | $4.53 | $6.65 | 3,400 | — | — |
| 2025-06-11 | $4.70 | $6.90 | 1,100 | — | — |
| 2025-06-10 | $4.73 | $6.94 | 2,300 | — | — |
| 2025-06-09 | $4.81 | $7.06 | 3,600 | — | — |
| 2025-06-06 | $4.58 | $6.72 | 5,400 | — | — |
| 2025-06-05 | $4.45 | $6.53 | 1,100 | — | — |
| 2025-06-04 | $4.60 | $6.75 | 2,100 | — | — |
| 2025-06-03 | $4.54 | $6.66 | 900 | — | — |
| 2025-06-02 | $4.46 | $6.54 | 3,400 | — | — |
| 2025-05-30 | $4.43 | $6.50 | 3,100 | — | — |
| 2025-05-29 | $4.76 | $6.98 | 2,100 | — | — |
| 2025-05-28 | $4.63 | $6.79 | 8,200 | — | — |
| 2025-05-27 | $4.87 | $7.15 | 3,000 | — | — |
| 2025-05-23 | $5.02 | $7.37 | 2,700 | — | — |
| 2025-05-22 | $5.30 | $7.78 | 2,200 | — | — |
| 2025-05-21 | $5.65 | $8.29 | 1,500 | — | — |
| 2025-05-20 | $5.58 | $8.19 | 3,100 | — | — |
| 2025-05-19 | $6.07 | $8.91 | 2,100 | — | — |
| 2025-05-16 | $6.00 | $8.80 | 0 | — | — |
| 2025-05-15 | $6.00 | $8.80 | 2,300 | — | — |
| 2025-05-14 | $5.62 | $8.25 | 0 | — | — |
| 2025-05-13 | $5.62 | $8.25 | 7,700 | — | — |
| 2025-05-12 | $5.73 | $8.41 | 7,200 | — | — |
| 2025-05-09 | $5.35 | $7.85 | 1,700 | — | — |
| 2025-05-08 | $5.35 | $7.85 | 1,500 | — | — |
| 2025-05-07 | $5.56 | $8.16 | 6,200 | — | — |
| 2025-05-06 | $5.60 | $8.22 | 7,500 | — | — |
| 2025-05-05 | $5.51 | $8.08 | 4,300 | — | — |
| 2025-05-02 | $5.71 | $8.38 | 1,400 | — | — |
| 2025-05-01 | $5.64 | $8.28 | 4,400 | — | — |
| 2025-04-30 | $5.68 | $8.33 | 1,100 | — | — |
| 2025-04-29 | $5.60 | $8.22 | 2,200 | — | — |
| 2025-04-28 | $6.21 | $9.11 | 1,500 | — | — |
| 2025-04-25 | $5.60 | $8.22 | 2,400 | — | — |
| 2025-04-24 | $5.43 | $7.97 | 1,400 | — | — |
| 2025-04-23 | $5.64 | $8.28 | 8,600 | — | — |
| 2025-04-22 | $6.39 | $9.38 | 19,100 | — | — |
| 2025-04-21 | $5.53 | $8.11 | 2,800 | — | — |
| 2025-04-17 | $5.05 | $7.41 | 4,200 | — | — |
| 2025-04-16 | $5.34 | $7.84 | 9,000 | — | — |
| 2025-04-15 | $5.00 | $7.34 | 2,800 | — | — |
| 2025-04-14 | $4.80 | $7.04 | 0 | — | — |
| 2025-04-11 | $4.80 | $7.04 | 1,200 | — | — |
| 2025-04-10 | $5.06 | $7.42 | 2,500 | — | — |
| 2025-04-09 | $5.27 | $7.73 | 2,300 | — | — |
| 2025-04-08 | $4.89 | $7.18 | 2,100 | — | — |
| 2025-04-07 | $5.14 | $7.54 | 3,000 | — | — |
| 2025-04-04 | $5.25 | $7.70 | 2,800 | — | — |
| 2025-04-03 | $5.49 | $8.06 | 800 | — | — |
| 2025-04-02 | $5.53 | $8.11 | 4,600 | — | — |
| 2025-04-01 | $5.73 | $8.41 | 6,400 | — | — |
| 2025-03-31 | $5.55 | $8.14 | 5,500 | — | — |
| 2025-03-28 | $5.87 | $8.61 | 3,000 | — | — |
| 2025-03-27 | $5.86 | $8.60 | 3,500 | — | — |
| 2025-03-26 | $6.00 | $8.80 | 5,400 | — | — |
| 2025-03-25 | $5.85 | $8.58 | 6,700 | — | — |
| 2025-03-24 | $5.89 | $8.64 | 2,800 | — | — |
| 2025-03-21 | $5.81 | $8.53 | 1,300 | — | — |
| 2025-03-20 | $6.09 | $8.94 | 6,500 | — | — |
| 2025-03-19 | $5.90 | $8.66 | 10,100 | — | — |
| 2025-03-18 | $5.81 | $8.53 | 3,600 | — | — |
| 2025-03-17 | $5.90 | $8.66 | 4,200 | — | — |
| 2025-03-14 | $5.81 | $8.53 | 12,000 | — | — |
| 2025-03-13 | $6.00 | $8.80 | 2,500 | — | — |
| 2025-03-12 | $5.96 | $8.75 | 6,500 | — | — |
| 2025-03-11 | $6.58 | $9.66 | 3,900 | — | — |
| 2025-03-10 | $6.35 | $9.32 | 6,100 | — | — |
| 2025-03-07 | $6.30 | $9.24 | 5,400 | — | — |
| 2025-03-06 | $6.51 | $9.55 | 3,500 | — | — |
| 2025-03-05 | $6.50 | $9.54 | 4,200 | — | — |
| 2025-03-04 | $6.96 | $10.21 | 8,700 | — | — |
| 2025-03-03 | $7.68 | $11.27 | 5,100 | — | — |
| 2025-02-28 | $7.70 | $11.30 | 10,900 | — | — |
| 2025-02-27 | $8.05 | $11.81 | 1,500 | — | — |
| 2025-02-26 | $7.94 | $11.65 | 800 | — | — |
| 2025-02-25 | $8.27 | $12.13 | 1,300 | — | — |
| 2025-02-24 | $8.15 | $11.96 | 3,200 | — | — |
| 2025-02-21 | $7.81 | $11.46 | 500 | — | — |
| 2025-02-20 | $7.89 | $11.58 | 900 | — | — |
| 2025-02-19 | $7.90 | $11.59 | 2,800 | — | — |
| 2025-02-18 | $8.10 | $11.89 | 600 | — | — |
| 2025-02-14 | $8.00 | $11.74 | 900 | — | — |
| 2025-02-13 | $7.80 | $11.45 | 1,400 | — | — |
| 2025-02-12 | $7.95 | $11.67 | 0 | — | — |
| 2025-02-11 | $7.95 | $11.67 | 1,200 | — | — |
| 2025-02-10 | $7.84 | $11.50 | 1,200 | — | — |
| 2025-02-07 | $7.76 | $11.39 | 2,200 | — | — |
| 2025-02-06 | $7.78 | $11.42 | 3,600 | — | — |
| 2025-02-05 | $7.89 | $11.58 | 1,400 | — | — |
| 2025-02-04 | $7.84 | $11.50 | 5,700 | — | — |
| 2025-02-03 | $8.12 | $11.91 | 9,100 | — | — |
| 2025-01-31 | $8.05 | $11.81 | 11,900 | — | — |
| 2025-01-30 | $8.03 | $11.78 | 2,500 | — | — |
| 2025-01-29 | $8.11 | $11.90 | 2,100 | — | — |
| 2025-01-28 | $8.07 | $11.84 | 7,800 | — | — |
| 2025-01-27 | $8.10 | $11.89 | 3,100 | — | — |
| 2025-01-24 | $8.25 | $12.11 | 3,300 | — | — |
| 2025-01-23 | $8.22 | $12.06 | 3,000 | — | — |
| 2025-01-22 | $8.40 | $12.33 | 5,700 | — | — |
| 2025-01-21 | $8.55 | $12.55 | 4,400 | — | — |
| 2025-01-17 | $8.27 | $12.13 | 2,000 | — | — |
| 2025-01-16 | $8.52 | $12.50 | 19,900 | — | — |
| 2025-01-15 | $8.96 | $13.15 | 1,400 | — | — |
| 2025-01-14 | $8.69 | $12.75 | 1,100 | — | — |
| 2025-01-13 | $8.64 | $12.68 | 3,800 | — | — |
| 2025-01-10 | $9.59 | $14.07 | 3,600 | — | — |
| 2025-01-08 | $9.49 | $13.92 | 9,400 | — | — |
| 2025-01-07 | $9.48 | $13.91 | 700 | — | — |
| 2025-01-06 | $9.56 | $14.03 | 9,300 | — | — |
| 2025-01-03 | $9.19 | $13.48 | 2,200 | — | — |
| 2025-01-02 | $9.48 | $13.91 | 1,000 | — | — |