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
- 2005-11-10 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 | $2.95 | $2.95 | 62,000 | — | — |
| 2025-12-30 | $2.74 | $2.74 | 62,700 | — | — |
| 2025-12-29 | $2.56 | $2.56 | 46,700 | — | — |
| 2025-12-26 | $2.56 | $2.56 | 110,700 | — | — |
| 2025-12-24 | $2.76 | $2.76 | 27,500 | — | — |
| 2025-12-23 | $2.69 | $2.69 | 79,800 | — | — |
| 2025-12-22 | $2.86 | $2.86 | 47,700 | — | — |
| 2025-12-19 | $2.68 | $2.68 | 70,600 | — | — |
| 2025-12-18 | $2.71 | $2.71 | 24,700 | — | — |
| 2025-12-17 | $2.74 | $2.74 | 347,000 | — | — |
| 2025-12-16 | $3.18 | $3.18 | 34,900 | — | — |
| 2025-12-15 | $3.20 | $3.20 | 50,200 | — | — |
| 2025-12-12 | $3.62 | $3.62 | 50,400 | — | — |
| 2025-12-11 | $3.78 | $3.78 | 40,100 | — | — |
| 2025-12-10 | $4.02 | $4.02 | 62,100 | — | — |
| 2025-12-09 | $3.92 | $3.92 | 35,600 | — | — |
| 2025-12-08 | $3.98 | $3.98 | 73,300 | — | — |
| 2025-12-05 | $3.77 | $3.77 | 7,500 | — | — |
| 2025-12-04 | $3.80 | $3.80 | 14,100 | — | — |
| 2025-12-03 | $3.69 | $3.69 | 49,100 | — | — |
| 2025-12-02 | $3.62 | $3.62 | 22,000 | — | — |
| 2025-12-01 | $3.73 | $3.73 | 62,500 | — | — |
| 2025-11-28 | $3.59 | $3.59 | 38,600 | — | — |
| 2025-11-26 | $3.45 | $3.45 | 87,700 | — | — |
| 2025-11-25 | $3.07 | $3.07 | 30,000 | — | — |
| 2025-11-24 | $2.90 | $2.90 | 26,800 | — | — |
| 2025-11-21 | $2.86 | $2.86 | 59,600 | — | — |
| 2025-11-20 | $2.82 | $2.82 | 38,500 | — | — |
| 2025-11-19 | $2.86 | $2.86 | 48,700 | — | — |
| 2025-11-18 | $3.07 | $3.07 | 41,500 | — | — |
| 2025-11-17 | $2.92 | $2.92 | 234,200 | — | — |
| 2025-11-14 | $2.90 | $2.90 | 67,200 | — | — |
| 2025-11-13 | $2.87 | $2.87 | 201,900 | — | — |
| 2025-11-12 | $3.50 | $3.50 | 59,000 | — | — |
| 2025-11-11 | $3.56 | $3.56 | 40,300 | — | — |
| 2025-11-10 | $3.54 | $3.54 | 55,600 | — | — |
| 2025-11-07 | $3.39 | $3.39 | 70,800 | — | — |
| 2025-11-06 | $3.43 | $3.43 | 133,000 | — | — |
| 2025-11-05 | $3.34 | $3.34 | 40,700 | — | — |
| 2025-11-04 | $3.35 | $3.35 | 126,600 | — | — |
| 2025-11-03 | $3.30 | $3.30 | 52,800 | — | — |
| 2025-10-31 | $3.39 | $3.39 | 62,300 | — | — |
| 2025-10-30 | $3.26 | $3.26 | 57,800 | — | — |
| 2025-10-29 | $3.35 | $3.35 | 144,000 | — | — |
| 2025-10-28 | $3.31 | $3.31 | 252,700 | — | — |
| 2025-10-27 | $3.59 | $3.59 | 4,452,500 | — | — |
| 2025-10-24 | $4.00 | $4.00 | 74,700 | — | — |
| 2025-10-23 | $3.78 | $3.78 | 114,500 | — | — |
| 2025-10-22 | $3.92 | $3.92 | 120,600 | — | — |
| 2025-10-21 | $4.21 | $4.21 | 70,100 | — | — |
| 2025-10-20 | $4.29 | $4.29 | 74,000 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 140,500 | — | — |
| 2025-10-16 | $4.75 | $4.75 | 60,200 | — | — |
| 2025-10-15 | $4.98 | $4.98 | 80,300 | — | — |
| 2025-10-14 | $4.97 | $4.97 | 69,100 | — | — |
| 2025-10-13 | $4.89 | $4.89 | 65,700 | — | — |
| 2025-10-10 | $4.64 | $4.64 | 92,800 | — | — |
| 2025-10-09 | $4.77 | $4.77 | 127,100 | — | — |
| 2025-10-08 | $4.78 | $4.78 | 200,300 | — | — |
| 2025-10-07 | $5.13 | $5.13 | 420,000 | — | — |
| 2025-10-06 | $6.17 | $6.17 | 318,000 | — | — |
| 2025-10-03 | $5.78 | $5.78 | 53,600 | — | — |
| 2025-10-02 | $5.80 | $5.80 | 23,300 | — | — |
| 2025-10-01 | $5.77 | $5.77 | 53,300 | — | — |
| 2025-09-30 | $5.60 | $5.60 | 28,100 | — | — |
| 2025-09-29 | $5.41 | $5.41 | 38,400 | — | — |
| 2025-09-26 | $5.52 | $5.52 | 83,100 | — | — |
| 2025-09-25 | $5.75 | $5.75 | 118,400 | — | — |
| 2025-09-24 | $5.78 | $5.78 | 186,300 | — | — |
| 2025-09-23 | $5.20 | $5.20 | 100,700 | — | — |
| 2025-09-22 | $5.50 | $5.50 | 63,400 | — | — |
| 2025-09-19 | $5.20 | $5.20 | 84,100 | — | — |
| 2025-09-18 | $5.49 | $5.49 | 93,200 | — | — |
| 2025-09-17 | $5.06 | $5.06 | 47,600 | — | — |
| 2025-09-16 | $5.13 | $5.13 | 18,500 | — | — |
| 2025-09-15 | $5.15 | $5.15 | 43,400 | — | — |
| 2025-09-12 | $5.08 | $5.08 | 39,500 | — | — |
| 2025-09-11 | $5.28 | $5.28 | 207,000 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 79,300 | — | — |
| 2025-09-09 | $5.29 | $5.29 | 132,600 | — | — |
| 2025-09-08 | $5.03 | $5.03 | 85,300 | — | — |
| 2025-09-05 | $4.98 | $4.98 | 62,700 | — | — |
| 2025-09-04 | $4.98 | $4.98 | 79,900 | — | — |
| 2025-09-03 | $4.78 | $4.78 | 61,300 | — | — |
| 2025-09-02 | $4.82 | $4.82 | 120,200 | — | — |
| 2025-08-29 | $4.87 | $4.87 | 116,100 | — | — |
| 2025-08-28 | $4.69 | $4.69 | 81,000 | — | — |
| 2025-08-27 | $4.82 | $4.82 | 325,100 | — | — |
| 2025-08-26 | $4.76 | $4.76 | 32,300 | — | — |
| 2025-08-25 | $4.70 | $4.70 | 81,400 | — | — |
| 2025-08-22 | $4.88 | $4.88 | 66,900 | — | — |
| 2025-08-21 | $4.49 | $4.49 | 90,700 | — | — |
| 2025-08-20 | $4.41 | $4.41 | 134,900 | — | — |
| 2025-08-19 | $4.50 | $4.50 | 80,900 | — | — |
| 2025-08-18 | $4.70 | $4.70 | 388,000 | — | — |
| 2025-08-15 | $4.34 | $4.34 | 321,900 | — | — |
| 2025-08-14 | $4.42 | $4.42 | 739,500 | — | — |
| 2025-08-13 | $4.42 | $4.42 | 123,600 | — | — |
| 2025-08-12 | $4.61 | $4.61 | 31,900 | — | — |
| 2025-08-11 | $4.44 | $4.44 | 89,100 | — | — |
| 2025-08-08 | $4.73 | $4.73 | 72,100 | — | — |
| 2025-08-07 | $4.71 | $4.71 | 65,900 | — | — |
| 2025-08-06 | $4.78 | $4.78 | 39,800 | — | — |
| 2025-08-05 | $4.87 | $4.87 | 41,200 | — | — |
| 2025-08-04 | $5.06 | $5.06 | 145,900 | — | — |
| 2025-08-01 | $4.72 | $4.72 | 84,500 | — | — |
| 2025-07-31 | $4.84 | $4.84 | 111,200 | — | — |
| 2025-07-30 | $4.78 | $4.78 | 129,800 | — | — |
| 2025-07-29 | $4.71 | $4.71 | 127,100 | — | — |
| 2025-07-28 | $5.03 | $5.03 | 136,500 | — | — |
| 2025-07-25 | $5.09 | $5.09 | 97,700 | — | — |
| 2025-07-24 | $5.35 | $5.35 | 165,900 | — | — |
| 2025-07-23 | $5.59 | $5.59 | 397,600 | — | — |
| 2025-07-22 | $5.20 | $5.20 | 100,600 | — | — |
| 2025-07-21 | $5.23 | $5.23 | 132,100 | — | — |
| 2025-07-18 | $4.99 | $4.99 | 54,100 | — | — |
| 2025-07-17 | $4.97 | $4.97 | 114,300 | — | — |
| 2025-07-16 | $5.04 | $5.04 | 157,700 | — | — |
| 2025-07-15 | $4.78 | $4.78 | 71,600 | — | — |
| 2025-07-14 | $4.98 | $4.98 | 53,500 | — | — |
| 2025-07-11 | $4.88 | $4.88 | 61,400 | — | — |
| 2025-07-10 | $4.93 | $4.93 | 53,300 | — | — |
| 2025-07-09 | $4.85 | $4.85 | 119,500 | — | — |
| 2025-07-08 | $4.70 | $4.70 | 118,500 | — | — |
| 2025-07-07 | $4.80 | $4.80 | 135,400 | — | — |
| 2025-07-03 | $4.80 | $4.80 | 239,000 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 212,100 | — | — |
| 2025-07-01 | $4.86 | $4.86 | 860,900 | — | — |
| 2025-06-30 | $7.11 | $7.11 | 129,500 | — | — |
| 2025-06-27 | $7.90 | $7.90 | 118,600 | — | — |
| 2025-06-26 | $7.38 | $7.38 | 330,900 | — | — |
| 2025-06-25 | $7.94 | $7.94 | 276,000 | — | — |
| 2025-06-24 | $9.70 | $9.70 | 179,600 | — | — |
| 2025-06-23 | $9.00 | $9.00 | 76,540 | — | — |
| 2025-06-20 | $8.70 | $8.70 | 128,103 | — | — |
| 2025-06-18 | $11.10 | $11.10 | 72,707 | — | — |
| 2025-06-17 | $10.50 | $10.50 | 80,523 | — | — |
| 2025-06-16 | $11.40 | $11.40 | 65,570 | — | — |
| 2025-06-13 | $12.30 | $12.30 | 94,763 | — | — |
| 2025-06-12 | $13.20 | $13.20 | 193,607 | — | — |
| 2025-06-11 | $12.90 | $12.90 | 492,680 | — | — |
| 2025-06-10 | $11.10 | $11.10 | 162,167 | — | — |
| 2025-06-09 | $10.80 | $10.80 | 232,060 | — | — |
| 2025-06-06 | $10.80 | $10.80 | 299,260 | — | — |
| 2025-06-05 | $12.30 | $12.30 | 1,328,687 | — | — |
| 2025-06-04 | $13.80 | $13.80 | 20,870,200 | — | — |
| 2025-06-03 | $8.40 | $8.40 | 38,163 | — | — |
| 2025-06-02 | $7.80 | $7.80 | 23,520 | — | — |
| 2025-05-30 | $7.80 | $7.80 | 7,130 | — | — |
| 2025-05-29 | $7.80 | $7.80 | 37,597 | — | — |
| 2025-05-28 | $7.50 | $7.50 | 23,317 | — | — |
| 2025-05-27 | $7.50 | $7.50 | 38,017 | — | — |
| 2025-05-23 | $7.50 | $7.50 | 11,600 | — | — |
| 2025-05-22 | $7.50 | $7.50 | 12,177 | — | — |
| 2025-05-21 | $7.50 | $7.50 | 19,100 | — | — |
| 2025-05-20 | $7.80 | $7.80 | 35,150 | — | — |
| 2025-05-19 | $7.80 | $7.80 | 20,360 | — | — |
| 2025-05-16 | $7.50 | $7.50 | 20,527 | — | — |
| 2025-05-15 | $7.50 | $7.50 | 24,550 | — | — |
| 2025-05-14 | $7.20 | $7.20 | 40,163 | — | — |
| 2025-05-13 | $7.20 | $7.20 | 47,737 | — | — |
| 2025-05-12 | $7.80 | $7.80 | 15,147 | — | — |
| 2025-05-09 | $7.50 | $7.50 | 9,613 | — | — |
| 2025-05-08 | $7.50 | $7.50 | 17,670 | — | — |
| 2025-05-07 | $7.20 | $7.20 | 13,783 | — | — |
| 2025-05-06 | $7.20 | $7.20 | 33,380 | — | — |
| 2025-05-05 | $8.10 | $8.10 | 24,890 | — | — |
| 2025-05-02 | $8.10 | $8.10 | 40,620 | — | — |
| 2025-05-01 | $7.80 | $7.80 | 12,033 | — | — |
| 2025-04-30 | $7.50 | $7.50 | 68,303 | — | — |
| 2025-04-29 | $8.70 | $8.70 | 37,553 | — | — |
| 2025-04-28 | $9.00 | $9.00 | 24,560 | — | — |
| 2025-04-25 | $9.30 | $9.30 | 13,233 | — | — |
| 2025-04-24 | $9.30 | $9.30 | 11,623 | — | — |
| 2025-04-23 | $9.30 | $9.30 | 13,547 | — | — |
| 2025-04-22 | $9.00 | $9.00 | 8,093 | — | — |
| 2025-04-21 | $8.70 | $8.70 | 29,800 | — | — |
| 2025-04-17 | $9.00 | $9.00 | 7,543 | — | — |
| 2025-04-16 | $8.40 | $8.40 | 18,747 | — | — |
| 2025-04-15 | $8.70 | $8.70 | 8,120 | — | — |
| 2025-04-14 | $8.70 | $8.70 | 9,723 | — | — |
| 2025-04-11 | $8.40 | $8.40 | 8,907 | — | — |
| 2025-04-10 | $8.10 | $8.10 | 21,520 | — | — |
| 2025-04-09 | $7.50 | $7.50 | 27,700 | — | — |
| 2025-04-08 | $7.20 | $7.20 | 22,707 | — | — |
| 2025-04-07 | $7.50 | $7.50 | 42,340 | — | — |
| 2025-04-04 | $7.80 | $7.80 | 55,117 | — | — |
| 2025-04-03 | $8.70 | $8.70 | 20,117 | — | — |
| 2025-04-02 | $9.00 | $9.00 | 27,570 | — | — |
| 2025-04-01 | $8.70 | $8.70 | 20,440 | — | — |
| 2025-03-31 | $9.60 | $9.60 | 26,560 | — | — |
| 2025-03-28 | $9.90 | $9.90 | 25,307 | — | — |
| 2025-03-27 | $10.80 | $10.80 | 8,383 | — | — |
| 2025-03-26 | $10.80 | $10.80 | 12,643 | — | — |
| 2025-03-25 | $11.70 | $11.70 | 17,213 | — | — |
| 2025-03-24 | $11.70 | $11.70 | 17,243 | — | — |
| 2025-03-21 | $11.10 | $11.10 | 43,583 | — | — |
| 2025-03-20 | $11.40 | $11.40 | 29,260 | — | — |
| 2025-03-19 | $11.70 | $11.70 | 51,567 | — | — |
| 2025-03-18 | $11.40 | $11.40 | 86,697 | — | — |
| 2025-03-17 | $10.20 | $10.20 | 53,913 | — | — |
| 2025-03-14 | $9.60 | $9.60 | 44,850 | — | — |
| 2025-03-13 | $9.00 | $9.00 | 431,760 | — | — |
| 2025-03-12 | $9.60 | $9.60 | 15,373 | — | — |
| 2025-03-11 | $9.30 | $9.30 | 15,993 | — | — |
| 2025-03-10 | $9.60 | $9.60 | 42,953 | — | — |
| 2025-03-07 | $9.60 | $9.60 | 26,907 | — | — |
| 2025-03-06 | $9.30 | $9.30 | 23,483 | — | — |
| 2025-03-05 | $9.00 | $9.00 | 16,260 | — | — |
| 2025-03-04 | $8.40 | $8.40 | 20,707 | — | — |
| 2025-03-03 | $8.40 | $8.40 | 22,790 | — | — |
| 2025-02-28 | $8.70 | $8.70 | 22,390 | — | — |
| 2025-02-27 | $8.70 | $8.70 | 12,423 | — | — |
| 2025-02-26 | $8.70 | $8.70 | 9,407 | — | — |
| 2025-02-25 | $8.40 | $8.40 | 25,410 | — | — |
| 2025-02-24 | $8.70 | $8.70 | 22,857 | — | — |
| 2025-02-21 | $9.30 | $9.30 | 21,613 | — | — |
| 2025-02-20 | $9.90 | $9.90 | 26,980 | — | — |
| 2025-02-19 | $9.90 | $9.90 | 40,890 | — | — |
| 2025-02-18 | $9.30 | $9.30 | 36,833 | — | — |
| 2025-02-14 | $8.70 | $8.70 | 26,880 | — | — |
| 2025-02-13 | $8.40 | $8.40 | 34,833 | — | — |
| 2025-02-12 | $8.70 | $8.70 | 37,960 | — | — |
| 2025-02-11 | $8.70 | $8.70 | 46,623 | — | — |
| 2025-02-10 | $9.30 | $9.30 | 84,087 | — | — |
| 2025-02-07 | $9.00 | $9.00 | 90,350 | — | — |
| 2025-02-06 | $8.40 | $8.40 | 98,493 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 25,963 | — | — |
| 2025-02-04 | $7.80 | $7.80 | 77,623 | — | — |
| 2025-02-03 | $7.80 | $7.80 | 29,357 | — | — |
| 2025-01-31 | $7.50 | $7.50 | 15,870 | — | — |
| 2025-01-30 | $7.50 | $7.50 | 44,353 | — | — |
| 2025-01-29 | $7.20 | $7.20 | 30,563 | — | — |
| 2025-01-28 | $7.80 | $7.80 | 13,043 | — | — |
| 2025-01-27 | $8.10 | $8.10 | 67,790 | — | — |
| 2025-01-24 | $7.80 | $7.80 | 50,693 | — | — |
| 2025-01-23 | $7.20 | $7.20 | 24,097 | — | — |
| 2025-01-22 | $7.50 | $7.50 | 31,097 | — | — |
| 2025-01-21 | $7.50 | $7.50 | 46,740 | — | — |
| 2025-01-17 | $7.20 | $7.20 | 32,013 | — | — |
| 2025-01-16 | $7.20 | $7.20 | 75,660 | — | — |
| 2025-01-15 | $7.50 | $7.50 | 118,373 | — | — |
| 2025-01-14 | $8.40 | $8.40 | 68,077 | — | — |
| 2025-01-13 | $8.40 | $8.40 | 705,983 | — | — |
| 2025-01-10 | $8.40 | $8.40 | 54,423 | — | — |
| 2025-01-08 | $9.30 | $9.30 | 50,780 | — | — |
| 2025-01-07 | $10.20 | $10.20 | 19,267 | — | — |
| 2025-01-06 | $10.50 | $10.50 | 58,427 | — | — |
| 2025-01-03 | $10.50 | $10.50 | 54,407 | — | — |
| 2025-01-02 | $9.60 | $9.60 | 50,070 | — | — |