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
- 1997-02-21 to 2026-09-02
- 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 | $5.40 | $5.40 | 48,390 | — | — |
| 2025-12-30 | $5.80 | $5.80 | 20,070 | — | — |
| 2025-12-29 | $5.60 | $5.60 | 47,730 | — | — |
| 2025-12-26 | $6.10 | $6.10 | 22,650 | — | — |
| 2025-12-24 | $6.20 | $6.20 | 5,100 | — | — |
| 2025-12-23 | $6.30 | $6.30 | 11,220 | — | — |
| 2025-12-22 | $6.30 | $6.30 | 21,230 | — | — |
| 2025-12-19 | $6.40 | $6.40 | 36,860 | — | — |
| 2025-12-18 | $6.50 | $6.50 | 21,170 | — | — |
| 2025-12-17 | $6.40 | $6.40 | 17,770 | — | — |
| 2025-12-16 | $6.60 | $6.60 | 30,720 | — | — |
| 2025-12-15 | $6.60 | $6.60 | 24,970 | — | — |
| 2025-12-12 | $7.00 | $7.00 | 21,840 | — | — |
| 2025-12-11 | $6.90 | $6.90 | 24,380 | — | — |
| 2025-12-10 | $7.30 | $7.30 | 30,780 | — | — |
| 2025-12-09 | $7.40 | $7.40 | 23,470 | — | — |
| 2025-12-08 | $7.70 | $7.70 | 27,260 | — | — |
| 2025-12-05 | $7.70 | $7.70 | 14,300 | — | — |
| 2025-12-04 | $7.60 | $7.60 | 21,840 | — | — |
| 2025-12-03 | $7.30 | $7.30 | 29,830 | — | — |
| 2025-12-02 | $7.10 | $7.10 | 60,780 | — | — |
| 2025-12-01 | $7.30 | $7.30 | 68,920 | — | — |
| 2025-11-28 | $8.10 | $8.10 | 18,880 | — | — |
| 2025-11-26 | $8.20 | $8.20 | 27,970 | — | — |
| 2025-11-25 | $8.00 | $8.00 | 36,420 | — | — |
| 2025-11-24 | $8.30 | $8.30 | 41,420 | — | — |
| 2025-11-21 | $8.80 | $8.80 | 55,340 | — | — |
| 2025-11-20 | $9.20 | $9.20 | 59,630 | — | — |
| 2025-11-19 | $9.30 | $9.30 | 107,180 | — | — |
| 2025-11-18 | $10.30 | $10.30 | 123,330 | — | — |
| 2025-11-17 | $9.70 | $9.70 | 194,190 | — | — |
| 2025-11-14 | $9.50 | $9.50 | 247,620 | — | — |
| 2025-11-13 | $9.70 | $9.70 | 475,710 | — | — |
| 2025-11-12 | $9.20 | $9.20 | 3,365,980 | — | — |
| 2025-11-11 | $8.20 | $8.20 | 285,090 | — | — |
| 2025-11-10 | $8.00 | $8.00 | 929,450 | — | — |
| 2025-11-07 | $9.60 | $9.60 | 47,925,230 | — | — |
| 2025-11-06 | $6.30 | $6.30 | 47,620 | — | — |
| 2025-11-05 | $6.70 | $6.70 | 35,140 | — | — |
| 2025-11-04 | $7.00 | $7.00 | 73,740 | — | — |
| 2025-11-03 | $7.40 | $7.40 | 61,150 | — | — |
| 2025-10-31 | $7.80 | $7.80 | 66,790 | — | — |
| 2025-10-30 | $7.70 | $7.70 | 210,360 | — | — |
| 2025-10-29 | $9.10 | $9.10 | 159,480 | — | — |
| 2025-10-28 | $9.40 | $9.40 | 597,860 | — | — |
| 2025-10-27 | $10.20 | $10.20 | 26,666,930 | — | — |
| 2025-10-24 | $7.70 | $7.70 | 7,480 | — | — |
| 2025-10-23 | $7.60 | $7.60 | 3,270 | — | — |
| 2025-10-22 | $7.50 | $7.50 | 13,260 | — | — |
| 2025-10-21 | $8.00 | $8.00 | 49,210 | — | — |
| 2025-10-20 | $7.40 | $7.40 | 4,690 | — | — |
| 2025-10-17 | $7.30 | $7.30 | 7,440 | — | — |
| 2025-10-16 | $7.30 | $7.30 | 4,930 | — | — |
| 2025-10-15 | $7.50 | $7.50 | 9,430 | — | — |
| 2025-10-14 | $7.50 | $7.50 | 5,560 | — | — |
| 2025-10-13 | $7.20 | $7.20 | 8,940 | — | — |
| 2025-10-10 | $7.10 | $7.10 | 10,820 | — | — |
| 2025-10-09 | $7.60 | $7.60 | 11,400 | — | — |
| 2025-10-08 | $7.50 | $7.50 | 9,350 | — | — |
| 2025-10-07 | $7.60 | $7.60 | 7,560 | — | — |
| 2025-10-06 | $7.80 | $7.80 | 12,320 | — | — |
| 2025-10-03 | $7.90 | $7.90 | 9,600 | — | — |
| 2025-10-02 | $8.00 | $8.00 | 16,090 | — | — |
| 2025-10-01 | $7.80 | $7.80 | 24,740 | — | — |
| 2025-09-30 | $7.20 | $7.20 | 15,430 | — | — |
| 2025-09-29 | $7.50 | $7.50 | 6,590 | — | — |
| 2025-09-26 | $7.50 | $7.50 | 12,140 | — | — |
| 2025-09-25 | $7.60 | $7.60 | 8,160 | — | — |
| 2025-09-24 | $7.80 | $7.80 | 6,280 | — | — |
| 2025-09-23 | $7.70 | $7.70 | 10,700 | — | — |
| 2025-09-22 | $7.90 | $7.90 | 9,130 | — | — |
| 2025-09-19 | $7.80 | $7.80 | 16,970 | — | — |
| 2025-09-18 | $8.00 | $8.00 | 19,160 | — | — |
| 2025-09-17 | $7.60 | $7.60 | 29,830 | — | — |
| 2025-09-16 | $8.40 | $8.40 | 36,520 | — | — |
| 2025-09-15 | $8.00 | $8.00 | 13,470 | — | — |
| 2025-09-12 | $7.70 | $7.70 | 5,630 | — | — |
| 2025-09-11 | $7.60 | $7.60 | 11,040 | — | — |
| 2025-09-10 | $7.60 | $7.60 | 10,620 | — | — |
| 2025-09-09 | $7.50 | $7.50 | 10,100 | — | — |
| 2025-09-08 | $7.20 | $7.20 | 13,550 | — | — |
| 2025-09-05 | $7.50 | $7.50 | 15,370 | — | — |
| 2025-09-04 | $7.50 | $7.50 | 4,550 | — | — |
| 2025-09-03 | $7.60 | $7.60 | 5,300 | — | — |
| 2025-09-02 | $7.50 | $7.50 | 7,200 | — | — |
| 2025-08-29 | $7.50 | $7.50 | 6,200 | — | — |
| 2025-08-28 | $7.50 | $7.50 | 4,730 | — | — |
| 2025-08-27 | $7.50 | $7.50 | 6,350 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 3,330 | — | — |
| 2025-08-25 | $7.50 | $7.50 | 5,530 | — | — |
| 2025-08-22 | $7.70 | $7.70 | 6,440 | — | — |
| 2025-08-21 | $7.60 | $7.60 | 3,640 | — | — |
| 2025-08-20 | $7.40 | $7.40 | 9,530 | — | — |
| 2025-08-19 | $7.70 | $7.70 | 5,620 | — | — |
| 2025-08-18 | $7.80 | $7.80 | 55,610 | — | — |
| 2025-08-15 | $7.30 | $7.30 | 13,880 | — | — |
| 2025-08-14 | $7.50 | $7.50 | 7,440 | — | — |
| 2025-08-13 | $7.90 | $7.90 | 25,020 | — | — |
| 2025-08-12 | $8.10 | $8.10 | 35,830 | — | — |
| 2025-08-11 | $7.80 | $7.80 | 22,750 | — | — |
| 2025-08-08 | $7.50 | $7.50 | 10,210 | — | — |
| 2025-08-07 | $7.60 | $7.60 | 47,470 | — | — |
| 2025-08-06 | $7.30 | $7.30 | 4,920 | — | — |
| 2025-08-05 | $7.50 | $7.50 | 4,570 | — | — |
| 2025-08-04 | $7.70 | $7.70 | 3,430 | — | — |
| 2025-08-01 | $7.60 | $7.60 | 18,540 | — | — |
| 2025-07-31 | $7.70 | $7.70 | 17,430 | — | — |
| 2025-07-30 | $8.00 | $8.00 | 4,450 | — | — |
| 2025-07-29 | $8.00 | $8.00 | 7,450 | — | — |
| 2025-07-28 | $8.10 | $8.10 | 10,160 | — | — |
| 2025-07-25 | $8.30 | $8.30 | 3,960 | — | — |
| 2025-07-24 | $8.30 | $8.30 | 6,630 | — | — |
| 2025-07-23 | $8.30 | $8.30 | 6,070 | — | — |
| 2025-07-22 | $8.50 | $8.50 | 22,470 | — | — |
| 2025-07-21 | $8.30 | $8.30 | 9,690 | — | — |
| 2025-07-18 | $8.30 | $8.30 | 11,480 | — | — |
| 2025-07-17 | $8.30 | $8.30 | 14,580 | — | — |
| 2025-07-16 | $8.20 | $8.20 | 36,210 | — | — |
| 2025-07-15 | $8.10 | $8.10 | 6,630 | — | — |
| 2025-07-14 | $8.10 | $8.10 | 26,900 | — | — |
| 2025-07-11 | $8.00 | $8.00 | 11,140 | — | — |
| 2025-07-10 | $8.10 | $8.10 | 12,750 | — | — |
| 2025-07-09 | $8.20 | $8.20 | 6,050 | — | — |
| 2025-07-08 | $8.10 | $8.10 | 15,150 | — | — |
| 2025-07-07 | $8.00 | $8.00 | 11,360 | — | — |
| 2025-07-03 | $8.10 | $8.10 | 3,730 | — | — |
| 2025-07-02 | $8.10 | $8.10 | 13,070 | — | — |
| 2025-07-01 | $8.30 | $8.30 | 58,510 | — | — |
| 2025-06-30 | $8.20 | $8.20 | 14,930 | — | — |
| 2025-06-27 | $8.30 | $8.30 | 15,930 | — | — |
| 2025-06-26 | $8.20 | $8.20 | 11,040 | — | — |
| 2025-06-25 | $8.40 | $8.40 | 43,360 | — | — |
| 2025-06-24 | $8.40 | $8.40 | 19,820 | — | — |
| 2025-06-23 | $8.30 | $8.30 | 64,120 | — | — |
| 2025-06-20 | $8.10 | $8.10 | 26,800 | — | — |
| 2025-06-18 | $8.40 | $8.40 | 31,350 | — | — |
| 2025-06-17 | $8.10 | $8.10 | 696,600 | — | — |
| 2025-06-16 | $8.20 | $8.20 | 23,870 | — | — |
| 2025-06-13 | $7.80 | $7.80 | 32,310 | — | — |
| 2025-06-12 | $8.10 | $8.10 | 66,160 | — | — |
| 2025-06-11 | $8.30 | $8.30 | 29,840 | — | — |
| 2025-06-10 | $8.30 | $8.30 | 32,440 | — | — |
| 2025-06-09 | $8.40 | $8.40 | 225,620 | — | — |
| 2025-06-06 | $8.50 | $8.50 | 28,780 | — | — |
| 2025-06-05 | $8.20 | $8.20 | 82,820 | — | — |
| 2025-06-04 | $8.20 | $8.20 | 111,950 | — | — |
| 2025-06-03 | $8.20 | $8.20 | 29,660 | — | — |
| 2025-06-02 | $8.10 | $8.10 | 9,200 | — | — |
| 2025-05-30 | $8.40 | $8.40 | 131,880 | — | — |
| 2025-05-29 | $7.90 | $7.90 | 4,700 | — | — |
| 2025-05-28 | $7.90 | $7.90 | 3,740 | — | — |
| 2025-05-27 | $7.90 | $7.90 | 8,260 | — | — |
| 2025-05-23 | $7.90 | $7.90 | 5,840 | — | — |
| 2025-05-22 | $8.20 | $8.20 | 15,240 | — | — |
| 2025-05-21 | $8.50 | $8.50 | 29,080 | — | — |
| 2025-05-20 | $8.50 | $8.50 | 10,390 | — | — |
| 2025-05-19 | $8.40 | $8.40 | 87,120 | — | — |
| 2025-05-16 | $8.30 | $8.30 | 7,020 | — | — |
| 2025-05-15 | $8.50 | $8.50 | 6,990 | — | — |
| 2025-05-14 | $8.30 | $8.30 | 7,400 | — | — |
| 2025-05-13 | $8.10 | $8.10 | 10,880 | — | — |
| 2025-05-12 | $8.00 | $8.00 | 10,660 | — | — |
| 2025-05-09 | $7.90 | $7.90 | 8,710 | — | — |
| 2025-05-08 | $7.70 | $7.70 | 7,510 | — | — |
| 2025-05-07 | $7.60 | $7.60 | 8,700 | — | — |
| 2025-05-06 | $8.00 | $8.00 | 25,830 | — | — |
| 2025-05-05 | $8.90 | $8.90 | 61,670 | — | — |
| 2025-05-02 | $8.30 | $8.30 | 6,520 | — | — |
| 2025-05-01 | $7.90 | $7.90 | 5,380 | — | — |
| 2025-04-30 | $8.00 | $8.00 | 12,370 | — | — |
| 2025-04-29 | $7.90 | $7.90 | 10,690 | — | — |
| 2025-04-28 | $7.40 | $7.40 | 10,240 | — | — |
| 2025-04-25 | $7.90 | $7.90 | 140,350 | — | — |
| 2025-04-24 | $7.50 | $7.50 | 86,420 | — | — |
| 2025-04-23 | $7.20 | $7.20 | 7,520 | — | — |
| 2025-04-22 | $6.90 | $6.90 | 10,090 | — | — |
| 2025-04-21 | $6.90 | $6.90 | 2,040 | — | — |
| 2025-04-17 | $7.20 | $7.20 | 27,590 | — | — |
| 2025-04-16 | $7.20 | $7.20 | 1,880 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 7,120 | — | — |
| 2025-04-14 | $7.30 | $7.30 | 7,360 | — | — |
| 2025-04-11 | $7.30 | $7.30 | 22,220 | — | — |
| 2025-04-10 | $7.50 | $7.50 | 32,190 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 17,050 | — | — |
| 2025-04-08 | $6.40 | $6.40 | 10,650 | — | — |
| 2025-04-07 | $6.60 | $6.60 | 15,800 | — | — |
| 2025-04-04 | $7.30 | $7.30 | 8,330 | — | — |
| 2025-04-03 | $7.20 | $7.20 | 5,730 | — | — |
| 2025-04-02 | $7.50 | $7.50 | 8,970 | — | — |
| 2025-04-01 | $7.60 | $7.60 | 20,560 | — | — |
| 2025-03-31 | $7.90 | $7.90 | 35,600 | — | — |
| 2025-03-28 | $8.10 | $8.10 | 19,270 | — | — |
| 2025-03-27 | $8.60 | $8.60 | 81,850 | — | — |
| 2025-03-26 | $11.20 | $11.20 | 111,840 | — | — |
| 2025-03-25 | $10.90 | $10.90 | 17,940 | — | — |
| 2025-03-24 | $10.50 | $10.50 | 9,880 | — | — |
| 2025-03-21 | $10.60 | $10.60 | 15,320 | — | — |
| 2025-03-20 | $10.10 | $10.10 | 14,690 | — | — |
| 2025-03-19 | $10.20 | $10.20 | 15,000 | — | — |
| 2025-03-18 | $10.30 | $10.30 | 7,250 | — | — |
| 2025-03-17 | $10.30 | $10.30 | 29,160 | — | — |
| 2025-03-14 | $12.00 | $12.00 | 29,770 | — | — |
| 2025-03-13 | $12.60 | $12.60 | 182,350 | — | — |
| 2025-03-12 | $11.90 | $11.90 | 24,420 | — | — |
| 2025-03-11 | $12.20 | $12.20 | 147,300 | — | — |
| 2025-03-10 | $11.00 | $11.00 | 146,130 | — | — |
| 2025-03-07 | $10.60 | $10.60 | 5,010 | — | — |
| 2025-03-06 | $10.80 | $10.80 | 2,460 | — | — |
| 2025-03-05 | $10.70 | $10.70 | 12,600 | — | — |
| 2025-03-04 | $10.20 | $10.20 | 6,100 | — | — |
| 2025-03-03 | $10.20 | $10.20 | 3,500 | — | — |
| 2025-02-28 | $10.10 | $10.10 | 9,500 | — | — |
| 2025-02-27 | $9.70 | $9.70 | 6,330 | — | — |
| 2025-02-26 | $10.00 | $10.00 | 10,130 | — | — |
| 2025-02-25 | $10.00 | $10.00 | 8,790 | — | — |
| 2025-02-24 | $10.30 | $10.30 | 25,590 | — | — |
| 2025-02-21 | $10.30 | $10.30 | 23,030 | — | — |
| 2025-02-20 | $11.00 | $11.00 | 16,520 | — | — |
| 2025-02-19 | $11.40 | $11.40 | 28,030 | — | — |
| 2025-02-18 | $11.70 | $11.70 | 14,710 | — | — |
| 2025-02-14 | $12.10 | $12.10 | 8,150 | — | — |
| 2025-02-13 | $12.70 | $12.70 | 14,450 | — | — |
| 2025-02-12 | $12.30 | $12.30 | 12,090 | — | — |
| 2025-02-11 | $12.80 | $12.80 | 4,780 | — | — |
| 2025-02-10 | $12.50 | $12.50 | 24,860 | — | — |
| 2025-02-07 | $12.40 | $12.40 | 14,410 | — | — |
| 2025-02-06 | $12.90 | $12.90 | 15,350 | — | — |
| 2025-02-05 | $13.50 | $13.50 | 23,110 | — | — |
| 2025-02-04 | $12.50 | $12.50 | 20,700 | — | — |
| 2025-02-03 | $12.40 | $12.40 | 23,440 | — | — |
| 2025-01-31 | $13.40 | $13.40 | 12,570 | — | — |
| 2025-01-30 | $13.60 | $13.60 | 24,200 | — | — |
| 2025-01-29 | $14.30 | $14.30 | 13,710 | — | — |
| 2025-01-28 | $15.10 | $15.10 | 13,210 | — | — |
| 2025-01-27 | $14.90 | $14.90 | 46,980 | — | — |
| 2025-01-24 | $15.70 | $15.70 | 39,310 | — | — |
| 2025-01-23 | $17.00 | $17.00 | 27,490 | — | — |
| 2025-01-22 | $16.80 | $16.80 | 43,220 | — | — |
| 2025-01-21 | $18.10 | $18.10 | 183,730 | — | — |
| 2025-01-17 | $17.30 | $17.30 | 120,700 | — | — |
| 2025-01-16 | $21.10 | $21.10 | 357,200 | — | — |
| 2025-01-15 | $22.80 | $22.80 | 19,920,340 | — | — |
| 2025-01-14 | $13.70 | $13.70 | 19,240 | — | — |
| 2025-01-13 | $14.90 | $14.90 | 47,720 | — | — |
| 2025-01-10 | $15.00 | $15.00 | 431,680 | — | — |
| 2025-01-08 | $14.40 | $14.40 | 33,680 | — | — |
| 2025-01-07 | $16.90 | $16.90 | 81,550 | — | — |
| 2025-01-06 | $15.40 | $15.40 | 26,880 | — | — |
| 2025-01-03 | $16.70 | $16.70 | 58,610 | — | — |
| 2025-01-02 | $13.90 | $13.90 | 45,110 | — | — |