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
- 2003-10-07 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 | $2.45 | $2.45 | 135,600 | — | — |
| 2025-12-30 | $2.72 | $2.72 | 159,200 | — | — |
| 2025-12-29 | $2.81 | $2.81 | 190,200 | — | — |
| 2025-12-26 | $3.23 | $3.23 | 100,500 | — | — |
| 2025-12-24 | $3.31 | $3.31 | 98,200 | — | — |
| 2025-12-23 | $3.37 | $3.37 | 164,700 | — | — |
| 2025-12-22 | $3.41 | $3.41 | 194,900 | — | — |
| 2025-12-19 | $3.19 | $3.19 | 95,700 | — | — |
| 2025-12-18 | $3.08 | $3.08 | 122,000 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 75,800 | — | — |
| 2025-12-16 | $3.09 | $3.09 | 106,800 | — | — |
| 2025-12-15 | $3.26 | $3.26 | 135,100 | — | — |
| 2025-12-12 | $3.54 | $3.54 | 191,100 | — | — |
| 2025-12-11 | $3.87 | $3.87 | 180,900 | — | — |
| 2025-12-10 | $3.51 | $3.51 | 135,700 | — | — |
| 2025-12-09 | $3.31 | $3.31 | 142,200 | — | — |
| 2025-12-08 | $3.26 | $3.26 | 94,900 | — | — |
| 2025-12-05 | $3.25 | $3.25 | 85,100 | — | — |
| 2025-12-04 | $3.24 | $3.24 | 80,400 | — | — |
| 2025-12-03 | $3.11 | $3.11 | 102,500 | — | — |
| 2025-12-02 | $3.16 | $3.16 | 27,900 | — | — |
| 2025-12-01 | $2.90 | $2.90 | 80,200 | — | — |
| 2025-11-28 | $3.35 | $3.35 | 63,600 | — | — |
| 2025-11-26 | $3.53 | $3.53 | 160,900 | — | — |
| 2025-11-25 | $3.18 | $3.18 | 32,900 | — | — |
| 2025-11-24 | $2.95 | $2.95 | 85,000 | — | — |
| 2025-11-21 | $2.61 | $2.61 | 67,500 | — | — |
| 2025-11-20 | $2.49 | $2.49 | 78,100 | — | — |
| 2025-11-19 | $2.49 | $2.49 | 69,100 | — | — |
| 2025-11-18 | $2.75 | $2.75 | 85,400 | — | — |
| 2025-11-17 | $2.88 | $2.88 | 307,100 | — | — |
| 2025-11-14 | $3.60 | $3.60 | 147,500 | — | — |
| 2025-11-13 | $3.20 | $3.20 | 118,000 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 35,400 | — | — |
| 2025-11-11 | $3.36 | $3.36 | 9,900 | — | — |
| 2025-11-10 | $3.45 | $3.45 | 119,200 | — | — |
| 2025-11-07 | $3.46 | $3.46 | 66,700 | — | — |
| 2025-11-06 | $3.41 | $3.41 | 79,400 | — | — |
| 2025-11-05 | $3.61 | $3.61 | 23,200 | — | — |
| 2025-11-04 | $3.59 | $3.59 | 118,900 | — | — |
| 2025-11-03 | $4.22 | $4.22 | 23,000 | — | — |
| 2025-10-31 | $4.42 | $4.42 | 104,200 | — | — |
| 2025-10-30 | $4.50 | $4.50 | 30,500 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 38,700 | — | — |
| 2025-10-28 | $4.60 | $4.60 | 46,400 | — | — |
| 2025-10-27 | $4.63 | $4.63 | 39,200 | — | — |
| 2025-10-24 | $4.66 | $4.66 | 104,600 | — | — |
| 2025-10-23 | $4.72 | $4.72 | 39,100 | — | — |
| 2025-10-22 | $4.46 | $4.46 | 67,900 | — | — |
| 2025-10-21 | $4.77 | $4.77 | 114,900 | — | — |
| 2025-10-20 | $4.80 | $4.80 | 356,800 | — | — |
| 2025-10-17 | $5.14 | $5.14 | 97,300 | — | — |
| 2025-10-16 | $5.24 | $5.24 | 267,400 | — | — |
| 2025-10-15 | $5.62 | $5.62 | 419,500 | — | — |
| 2025-10-14 | $6.03 | $6.03 | 8,921,700 | — | — |
| 2025-10-13 | $5.50 | $5.50 | 54,500 | — | — |
| 2025-10-10 | $5.17 | $5.17 | 146,800 | — | — |
| 2025-10-09 | $5.66 | $5.66 | 79,400 | — | — |
| 2025-10-08 | $6.15 | $6.15 | 140,000 | — | — |
| 2025-10-07 | $5.69 | $5.69 | 269,000 | — | — |
| 2025-10-06 | $6.10 | $6.10 | 236,400 | — | — |
| 2025-10-03 | $5.59 | $5.59 | 114,300 | — | — |
| 2025-10-02 | $5.73 | $5.73 | 484,100 | — | — |
| 2025-10-01 | $5.28 | $5.28 | 206,700 | — | — |
| 2025-09-30 | $5.01 | $5.01 | 34,500 | — | — |
| 2025-09-29 | $4.96 | $4.96 | 41,400 | — | — |
| 2025-09-26 | $4.92 | $4.92 | 62,300 | — | — |
| 2025-09-25 | $5.12 | $5.12 | 75,900 | — | — |
| 2025-09-24 | $5.25 | $5.25 | 101,700 | — | — |
| 2025-09-23 | $5.53 | $5.53 | 64,100 | — | — |
| 2025-09-22 | $5.64 | $5.64 | 115,900 | — | — |
| 2025-09-19 | $5.84 | $5.84 | 111,700 | — | — |
| 2025-09-18 | $6.03 | $6.03 | 210,400 | — | — |
| 2025-09-17 | $5.87 | $5.87 | 7,717,300 | — | — |
| 2025-09-16 | $5.68 | $5.68 | 127,700 | — | — |
| 2025-09-15 | $5.53 | $5.53 | 95,800 | — | — |
| 2025-09-12 | $5.40 | $5.40 | 62,700 | — | — |
| 2025-09-11 | $5.60 | $5.60 | 294,100 | — | — |
| 2025-09-10 | $5.22 | $5.22 | 451,400 | — | — |
| 2025-09-09 | $6.31 | $6.31 | 4,157,300 | — | — |
| 2025-09-08 | $5.33 | $5.33 | 106,200 | — | — |
| 2025-09-05 | $4.66 | $4.66 | 74,800 | — | — |
| 2025-09-04 | $4.70 | $4.70 | 61,400 | — | — |
| 2025-09-03 | $5.28 | $5.28 | 39,300 | — | — |
| 2025-09-02 | $5.45 | $5.45 | 88,400 | — | — |
| 2025-08-29 | $6.11 | $6.11 | 31,300 | — | — |
| 2025-08-28 | $6.29 | $6.29 | 40,000 | — | — |
| 2025-08-27 | $5.90 | $5.90 | 52,100 | — | — |
| 2025-08-26 | $6.21 | $6.21 | 140,300 | — | — |
| 2025-08-25 | $7.05 | $7.05 | 958,400 | — | — |
| 2025-08-22 | $7.08 | $7.08 | 516,000 | — | — |
| 2025-08-21 | $5.75 | $5.75 | 6,000 | — | — |
| 2025-08-20 | $6.13 | $6.13 | 19,400 | — | — |
| 2025-08-19 | $6.31 | $6.31 | 19,600 | — | — |
| 2025-08-18 | $6.59 | $6.59 | 18,000 | — | — |
| 2025-08-15 | $6.76 | $6.76 | 9,500 | — | — |
| 2025-08-14 | $6.83 | $6.83 | 21,300 | — | — |
| 2025-08-13 | $6.75 | $6.75 | 17,900 | — | — |
| 2025-08-12 | $6.31 | $6.31 | 9,700 | — | — |
| 2025-08-11 | $6.14 | $6.14 | 27,500 | — | — |
| 2025-08-08 | $5.88 | $5.88 | 15,800 | — | — |
| 2025-08-07 | $5.92 | $5.92 | 45,900 | — | — |
| 2025-08-06 | $6.25 | $6.25 | 89,600 | — | — |
| 2025-08-05 | $6.50 | $6.50 | 468,300 | — | — |
| 2025-08-04 | $8.41 | $8.41 | 36,500 | — | — |
| 2025-08-01 | $7.17 | $7.17 | 28,300 | — | — |
| 2025-07-31 | $7.73 | $7.73 | 13,100 | — | — |
| 2025-07-30 | $7.49 | $7.49 | 184,000 | — | — |
| 2025-07-29 | $7.51 | $7.51 | 51,500 | — | — |
| 2025-07-28 | $8.02 | $8.02 | 65,600 | — | — |
| 2025-07-25 | $7.04 | $7.04 | 7,000 | — | — |
| 2025-07-24 | $7.10 | $7.10 | 23,500 | — | — |
| 2025-07-23 | $7.15 | $7.15 | 10,600 | — | — |
| 2025-07-22 | $7.05 | $7.05 | 17,400 | — | — |
| 2025-07-21 | $6.96 | $6.96 | 19,200 | — | — |
| 2025-07-18 | $6.68 | $6.68 | 18,100 | — | — |
| 2025-07-17 | $6.60 | $6.60 | 14,000 | — | — |
| 2025-07-16 | $6.10 | $6.10 | 51,700 | — | — |
| 2025-07-15 | $6.16 | $6.16 | 78,900 | — | — |
| 2025-07-14 | $6.27 | $6.27 | 9,700 | — | — |
| 2025-07-11 | $6.52 | $6.52 | 113,200 | — | — |
| 2025-07-10 | $6.85 | $6.85 | 3,700 | — | — |
| 2025-07-09 | $6.80 | $6.80 | 13,500 | — | — |
| 2025-07-08 | $6.93 | $6.93 | 14,500 | — | — |
| 2025-07-07 | $6.81 | $6.81 | 32,800 | — | — |
| 2025-07-03 | $7.15 | $7.15 | 198,100 | — | — |
| 2025-07-02 | $7.50 | $7.50 | 15,900 | — | — |
| 2025-07-01 | $7.94 | $7.94 | 27,000 | — | — |
| 2025-06-30 | $7.37 | $7.37 | 72,400 | — | — |
| 2025-06-27 | $7.56 | $7.56 | 47,600 | — | — |
| 2025-06-26 | $7.64 | $7.64 | 140,700 | — | — |
| 2025-06-25 | $6.88 | $6.88 | 122,319 | — | — |
| 2025-06-24 | $6.08 | $6.08 | 99,769 | — | — |
| 2025-06-23 | $6.40 | $6.40 | 11,900 | — | — |
| 2025-06-20 | $6.40 | $6.40 | 35,044 | — | — |
| 2025-06-18 | $6.72 | $6.72 | 30,394 | — | — |
| 2025-06-17 | $6.56 | $6.56 | 20,494 | — | — |
| 2025-06-16 | $6.56 | $6.56 | 1,794 | — | — |
| 2025-06-13 | $6.56 | $6.56 | 3,838 | — | — |
| 2025-06-12 | $6.72 | $6.72 | 3,175 | — | — |
| 2025-06-11 | $6.88 | $6.88 | 8,506 | — | — |
| 2025-06-10 | $6.88 | $6.88 | 1,881 | — | — |
| 2025-06-09 | $6.88 | $6.88 | 2,850 | — | — |
| 2025-06-06 | $6.72 | $6.72 | 4,438 | — | — |
| 2025-06-05 | $7.04 | $7.04 | 6,144 | — | — |
| 2025-06-04 | $7.04 | $7.04 | 27,738 | — | — |
| 2025-06-03 | $6.56 | $6.56 | 19,875 | — | — |
| 2025-06-02 | $6.24 | $6.24 | 2,050 | — | — |
| 2025-05-30 | $6.24 | $6.24 | 42,169 | — | — |
| 2025-05-29 | $6.40 | $6.40 | 2,750 | — | — |
| 2025-05-28 | $6.56 | $6.56 | 463 | — | — |
| 2025-05-27 | $6.56 | $6.56 | 2,588 | — | — |
| 2025-05-23 | $6.40 | $6.40 | 3,263 | — | — |
| 2025-05-22 | $6.40 | $6.40 | 33,844 | — | — |
| 2025-05-21 | $6.72 | $6.72 | 3,331 | — | — |
| 2025-05-20 | $6.72 | $6.72 | 2,513 | — | — |
| 2025-05-19 | $6.72 | $6.72 | 7,356 | — | — |
| 2025-05-16 | $6.40 | $6.40 | 77,200 | — | — |
| 2025-05-15 | $6.88 | $6.88 | 40,569 | — | — |
| 2025-05-14 | $7.04 | $7.04 | 30,569 | — | — |
| 2025-05-13 | $7.04 | $7.04 | 92,381 | — | — |
| 2025-05-12 | $8.00 | $8.00 | 22,775 | — | — |
| 2025-05-09 | $7.84 | $7.84 | 3,406 | — | — |
| 2025-05-08 | $8.16 | $8.16 | 41,625 | — | — |
| 2025-05-07 | $7.84 | $7.84 | 800 | — | — |
| 2025-05-06 | $7.84 | $7.84 | 619 | — | — |
| 2025-05-05 | $7.84 | $7.84 | 12,581 | — | — |
| 2025-05-02 | $7.84 | $7.84 | 900 | — | — |
| 2025-05-01 | $8.16 | $8.16 | 300 | — | — |
| 2025-04-30 | $7.68 | $7.68 | 875 | — | — |
| 2025-04-29 | $8.00 | $8.00 | 1,088 | — | — |
| 2025-04-28 | $8.16 | $8.16 | 450 | — | — |
| 2025-04-25 | $8.16 | $8.16 | 3,288 | — | — |
| 2025-04-24 | $8.32 | $8.32 | 706 | — | — |
| 2025-04-23 | $8.32 | $8.32 | 719 | — | — |
| 2025-04-22 | $8.00 | $8.00 | 788 | — | — |
| 2025-04-21 | $8.16 | $8.16 | 16,831 | — | — |
| 2025-04-17 | $8.16 | $8.16 | 269 | — | — |
| 2025-04-16 | $8.16 | $8.16 | 850 | — | — |
| 2025-04-15 | $8.00 | $8.00 | 1,713 | — | — |
| 2025-04-14 | $7.68 | $7.68 | 1,269 | — | — |
| 2025-04-11 | $7.52 | $7.52 | 17,075 | — | — |
| 2025-04-10 | $7.36 | $7.36 | 16,200 | — | — |
| 2025-04-09 | $7.36 | $7.36 | 40,969 | — | — |
| 2025-04-08 | $6.88 | $6.88 | 4,500 | — | — |
| 2025-04-07 | $7.20 | $7.20 | 3,569 | — | — |
| 2025-04-04 | $7.84 | $7.84 | 7,763 | — | — |
| 2025-04-03 | $8.48 | $8.48 | 3,113 | — | — |
| 2025-04-02 | $8.32 | $8.32 | 1,825 | — | — |
| 2025-04-01 | $8.32 | $8.32 | 2,306 | — | — |
| 2025-03-31 | $8.16 | $8.16 | 5,125 | — | — |
| 2025-03-28 | $8.80 | $8.80 | 15,394 | — | — |
| 2025-03-27 | $9.92 | $9.92 | 39,200 | — | — |
| 2025-03-26 | $9.60 | $9.60 | 25,044 | — | — |
| 2025-03-25 | $8.64 | $8.64 | 475 | — | — |
| 2025-03-24 | $8.48 | $8.48 | 1,263 | — | — |
| 2025-03-21 | $8.48 | $8.48 | 1,300 | — | — |
| 2025-03-20 | $8.48 | $8.48 | 819 | — | — |
| 2025-03-19 | $8.16 | $8.16 | 456 | — | — |
| 2025-03-18 | $8.16 | $8.16 | 2,144 | — | — |
| 2025-03-17 | $8.32 | $8.32 | 1,263 | — | — |
| 2025-03-14 | $8.96 | $8.96 | 1,119 | — | — |
| 2025-03-13 | $8.32 | $8.32 | 1,688 | — | — |
| 2025-03-12 | $8.48 | $8.48 | 831 | — | — |
| 2025-03-11 | $8.16 | $8.16 | 1,531 | — | — |
| 2025-03-10 | $8.32 | $8.32 | 7,938 | — | — |
| 2025-03-07 | $9.12 | $9.12 | 2,481 | — | — |
| 2025-03-06 | $8.96 | $8.96 | 1,594 | — | — |
| 2025-03-05 | $8.64 | $8.64 | 2,406 | — | — |
| 2025-03-04 | $8.48 | $8.48 | 3,438 | — | — |
| 2025-03-03 | $8.64 | $8.64 | 1,356 | — | — |
| 2025-02-28 | $9.12 | $9.12 | 5,763 | — | — |
| 2025-02-27 | $9.12 | $9.12 | 1,681 | — | — |
| 2025-02-26 | $9.44 | $9.44 | 5,100 | — | — |
| 2025-02-25 | $8.80 | $8.80 | 6,994 | — | — |
| 2025-02-24 | $9.12 | $9.12 | 6,338 | — | — |
| 2025-02-21 | $9.44 | $9.44 | 5,294 | — | — |
| 2025-02-20 | $9.92 | $9.92 | 5,256 | — | — |
| 2025-02-19 | $9.60 | $9.60 | 200,244 | — | — |
| 2025-02-18 | $11.52 | $11.52 | 5,100 | — | — |
| 2025-02-14 | $10.88 | $10.88 | 15,981 | — | — |
| 2025-02-13 | $10.08 | $10.08 | 1,081 | — | — |
| 2025-02-12 | $10.08 | $10.08 | 725 | — | — |
| 2025-02-11 | $10.08 | $10.08 | 1,338 | — | — |
| 2025-02-10 | $10.08 | $10.08 | 3,700 | — | — |
| 2025-02-07 | $10.24 | $10.24 | 3,756 | — | — |
| 2025-02-06 | $10.24 | $10.24 | 1,138 | — | — |
| 2025-02-05 | $10.40 | $10.40 | 1,581 | — | — |
| 2025-02-04 | $10.56 | $10.56 | 2,013 | — | — |
| 2025-02-03 | $10.40 | $10.40 | 1,450 | — | — |
| 2025-01-31 | $10.56 | $10.56 | 4,450 | — | — |
| 2025-01-30 | $10.88 | $10.88 | 12,431 | — | — |
| 2025-01-29 | $10.40 | $10.40 | 3,550 | — | — |
| 2025-01-28 | $10.72 | $10.72 | 4,331 | — | — |
| 2025-01-27 | $10.40 | $10.40 | 2,444 | — | — |
| 2025-01-24 | $10.72 | $10.72 | 3,456 | — | — |
| 2025-01-23 | $10.56 | $10.56 | 10,350 | — | — |
| 2025-01-22 | $11.04 | $11.04 | 12,063 | — | — |
| 2025-01-21 | $11.20 | $11.20 | 4,969 | — | — |
| 2025-01-17 | $11.20 | $11.20 | 2,644 | — | — |
| 2025-01-16 | $11.20 | $11.20 | 10,388 | — | — |
| 2025-01-15 | $11.20 | $11.20 | 7,175 | — | — |
| 2025-01-14 | $11.20 | $11.20 | 4,588 | — | — |
| 2025-01-13 | $10.56 | $10.56 | 7,600 | — | — |
| 2025-01-10 | $10.88 | $10.88 | 3,338 | — | — |
| 2025-01-08 | $11.36 | $11.36 | 11,469 | — | — |
| 2025-01-07 | $12.16 | $12.16 | 16,631 | — | — |
| 2025-01-06 | $11.84 | $11.84 | 12,538 | — | — |
| 2025-01-03 | $11.84 | $11.84 | 9,663 | — | — |
| 2025-01-02 | $11.68 | $11.68 | 11,544 | — | — |