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
- 2006-10-23 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 | $3.70 | $3.70 | 5,300 | — | — |
| 2025-12-30 | $3.60 | $3.60 | 13,300 | — | — |
| 2025-12-29 | $3.70 | $3.70 | 26,900 | — | — |
| 2025-12-26 | $3.70 | $3.70 | 10,500 | — | — |
| 2025-12-24 | $3.80 | $3.80 | 6,200 | — | — |
| 2025-12-23 | $3.93 | $3.93 | 23,700 | — | — |
| 2025-12-22 | $4.28 | $4.28 | 10,400 | — | — |
| 2025-12-19 | $4.29 | $4.29 | 29,900 | — | — |
| 2025-12-18 | $4.34 | $4.34 | 22,200 | — | — |
| 2025-12-17 | $4.55 | $4.55 | 31,300 | — | — |
| 2025-12-16 | $4.53 | $4.53 | 42,100 | — | — |
| 2025-12-15 | $4.69 | $4.69 | 53,500 | — | — |
| 2025-12-12 | $4.64 | $4.64 | 34,300 | — | — |
| 2025-12-11 | $4.76 | $4.76 | 69,200 | — | — |
| 2025-12-10 | $5.40 | $5.40 | 176,400 | — | — |
| 2025-12-09 | $4.56 | $4.56 | 159,700 | — | — |
| 2025-12-08 | $5.51 | $5.51 | 431,800 | — | — |
| 2025-12-05 | $8.19 | $8.19 | 8,794,600 | — | — |
| 2025-12-04 | $4.74 | $4.74 | 17,900 | — | — |
| 2025-12-03 | $3.95 | $3.95 | 4,200 | — | — |
| 2025-12-02 | $4.30 | $4.30 | 46,400 | — | — |
| 2025-12-01 | $2.63 | $2.63 | 1,900 | — | — |
| 2025-11-28 | $3.00 | $3.00 | 0 | — | — |
| 2025-11-26 | $3.00 | $3.00 | 5,800 | — | — |
| 2025-11-25 | $3.81 | $3.81 | 0 | — | — |
| 2025-11-24 | $3.81 | $3.81 | 1,800 | — | — |
| 2025-11-21 | $3.81 | $3.81 | 5,700 | — | — |
| 2025-11-20 | $3.95 | $3.95 | 500 | — | — |
| 2025-11-19 | $4.25 | $4.25 | 3,100 | — | — |
| 2025-11-18 | $4.00 | $4.00 | 12,100 | — | — |
| 2025-11-17 | $3.56 | $3.56 | 2,000 | — | — |
| 2025-11-14 | $3.78 | $3.78 | 6,600 | — | — |
| 2025-11-13 | $3.74 | $3.74 | 9,300 | — | — |
| 2025-11-12 | $3.93 | $3.93 | 14,200 | — | — |
| 2025-11-11 | $2.86 | $2.86 | 44,700 | — | — |
| 2025-11-10 | $3.75 | $3.75 | 95,600 | — | — |
| 2025-11-07 | $4.28 | $4.28 | 25,200 | — | — |
| 2025-11-06 | $4.65 | $4.65 | 35,800 | — | — |
| 2025-11-05 | $4.38 | $4.38 | 24,300 | — | — |
| 2025-11-04 | $4.23 | $4.23 | 16,900 | — | — |
| 2025-11-03 | $4.78 | $4.78 | 32,200 | — | — |
| 2025-10-31 | $5.07 | $5.07 | 21,300 | — | — |
| 2025-10-30 | $5.30 | $5.30 | 49,900 | — | — |
| 2025-10-29 | $4.95 | $4.95 | 44,500 | — | — |
| 2025-10-28 | $5.22 | $5.22 | 15,000 | — | — |
| 2025-10-27 | $5.25 | $5.25 | 84,800 | — | — |
| 2025-10-24 | $5.30 | $5.30 | 28,170 | — | — |
| 2025-10-23 | $5.00 | $5.00 | 20,010 | — | — |
| 2025-10-22 | $5.20 | $5.20 | 56,800 | — | — |
| 2025-10-21 | $5.20 | $5.20 | 38,070 | — | — |
| 2025-10-20 | $5.70 | $5.70 | 17,750 | — | — |
| 2025-10-17 | $5.50 | $5.50 | 17,660 | — | — |
| 2025-10-16 | $6.00 | $6.00 | 43,510 | — | — |
| 2025-10-15 | $5.60 | $5.60 | 160,480 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 1,185,130 | — | — |
| 2025-10-13 | $5.10 | $5.10 | 23,090 | — | — |
| 2025-10-10 | $5.50 | $5.50 | 19,620 | — | — |
| 2025-10-09 | $5.40 | $5.40 | 28,280 | — | — |
| 2025-10-08 | $5.50 | $5.50 | 5,970 | — | — |
| 2025-10-07 | $5.60 | $5.60 | 12,940 | — | — |
| 2025-10-06 | $5.50 | $5.50 | 48,970 | — | — |
| 2025-10-03 | $6.30 | $6.30 | 19,000 | — | — |
| 2025-10-02 | $6.30 | $6.30 | 20,450 | — | — |
| 2025-10-01 | $5.70 | $5.70 | 19,470 | — | — |
| 2025-09-30 | $5.60 | $5.60 | 13,220 | — | — |
| 2025-09-29 | $5.80 | $5.80 | 11,340 | — | — |
| 2025-09-26 | $6.10 | $6.10 | 14,750 | — | — |
| 2025-09-25 | $6.20 | $6.20 | 16,520 | — | — |
| 2025-09-24 | $6.70 | $6.70 | 21,250 | — | — |
| 2025-09-23 | $7.10 | $7.10 | 7,260 | — | — |
| 2025-09-22 | $6.70 | $6.70 | 15,800 | — | — |
| 2025-09-19 | $6.90 | $6.90 | 1,870 | — | — |
| 2025-09-18 | $6.80 | $6.80 | 5,410 | — | — |
| 2025-09-17 | $7.00 | $7.00 | 13,570 | — | — |
| 2025-09-16 | $7.00 | $7.00 | 3,780 | — | — |
| 2025-09-15 | $7.00 | $7.00 | 2,830 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 1,980 | — | — |
| 2025-09-11 | $6.80 | $6.80 | 6,680 | — | — |
| 2025-09-10 | $7.50 | $7.50 | 9,660 | — | — |
| 2025-09-09 | $7.60 | $7.60 | 8,510 | — | — |
| 2025-09-08 | $7.70 | $7.70 | 8,560 | — | — |
| 2025-09-05 | $7.50 | $7.50 | 14,950 | — | — |
| 2025-09-04 | $7.10 | $7.10 | 1,040 | — | — |
| 2025-09-03 | $7.30 | $7.30 | 1,500 | — | — |
| 2025-09-02 | $7.20 | $7.20 | 3,010 | — | — |
| 2025-08-29 | $7.20 | $7.20 | 1,160 | — | — |
| 2025-08-28 | $7.10 | $7.10 | 3,400 | — | — |
| 2025-08-27 | $7.20 | $7.20 | 5,890 | — | — |
| 2025-08-26 | $7.30 | $7.30 | 3,420 | — | — |
| 2025-08-25 | $7.50 | $7.50 | 24,220 | — | — |
| 2025-08-22 | $7.60 | $7.60 | 10,230 | — | — |
| 2025-08-21 | $7.00 | $7.00 | 1,250 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 1,120 | — | — |
| 2025-08-19 | $7.30 | $7.30 | 3,250 | — | — |
| 2025-08-18 | $7.20 | $7.20 | 4,410 | — | — |
| 2025-08-15 | $6.80 | $6.80 | 5,570 | — | — |
| 2025-08-14 | $6.70 | $6.70 | 9,120 | — | — |
| 2025-08-13 | $6.50 | $6.50 | 19,720 | — | — |
| 2025-08-12 | $6.40 | $6.40 | 2,000 | — | — |
| 2025-08-11 | $6.40 | $6.40 | 3,660 | — | — |
| 2025-08-08 | $6.20 | $6.20 | 2,540 | — | — |
| 2025-08-07 | $6.20 | $6.20 | 4,260 | — | — |
| 2025-08-06 | $6.20 | $6.20 | 7,040 | — | — |
| 2025-08-05 | $6.40 | $6.40 | 2,840 | — | — |
| 2025-08-04 | $6.60 | $6.60 | 3,280 | — | — |
| 2025-08-01 | $6.50 | $6.50 | 3,270 | — | — |
| 2025-07-31 | $6.50 | $6.50 | 780 | — | — |
| 2025-07-30 | $6.70 | $6.70 | 1,250 | — | — |
| 2025-07-29 | $6.70 | $6.70 | 2,290 | — | — |
| 2025-07-28 | $6.70 | $6.70 | 1,540 | — | — |
| 2025-07-25 | $6.60 | $6.60 | 4,130 | — | — |
| 2025-07-24 | $6.80 | $6.80 | 1,780 | — | — |
| 2025-07-23 | $6.80 | $6.80 | 3,750 | — | — |
| 2025-07-22 | $6.60 | $6.60 | 4,480 | — | — |
| 2025-07-21 | $6.90 | $6.90 | 2,830 | — | — |
| 2025-07-18 | $6.90 | $6.90 | 4,440 | — | — |
| 2025-07-17 | $6.90 | $6.90 | 3,780 | — | — |
| 2025-07-16 | $6.90 | $6.90 | 12,120 | — | — |
| 2025-07-15 | $7.10 | $7.10 | 3,200 | — | — |
| 2025-07-14 | $7.40 | $7.40 | 5,300 | — | — |
| 2025-07-11 | $7.30 | $7.30 | 2,760 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 3,750 | — | — |
| 2025-07-09 | $7.10 | $7.10 | 2,770 | — | — |
| 2025-07-08 | $7.20 | $7.20 | 2,970 | — | — |
| 2025-07-07 | $6.70 | $6.70 | 6,490 | — | — |
| 2025-07-03 | $6.90 | $6.90 | 14,370 | — | — |
| 2025-07-02 | $6.90 | $6.90 | 8,290 | — | — |
| 2025-07-01 | $7.30 | $7.30 | 6,820 | — | — |
| 2025-06-30 | $6.70 | $6.70 | 8,350 | — | — |
| 2025-06-27 | $6.70 | $6.70 | 7,250 | — | — |
| 2025-06-26 | $6.80 | $6.80 | 14,330 | — | — |
| 2025-06-25 | $6.80 | $6.80 | 12,970 | — | — |
| 2025-06-24 | $7.20 | $7.20 | 42,690 | — | — |
| 2025-06-23 | $8.00 | $8.00 | 123,140 | — | — |
| 2025-06-20 | $9.40 | $9.40 | 988,270 | — | — |
| 2025-06-18 | $8.10 | $8.10 | 2,765,170 | — | — |
| 2025-06-17 | $6.00 | $6.00 | 1,890 | — | — |
| 2025-06-16 | $5.70 | $5.70 | 2,480 | — | — |
| 2025-06-13 | $5.70 | $5.70 | 750 | — | — |
| 2025-06-12 | $6.00 | $6.00 | 3,640 | — | — |
| 2025-06-11 | $6.20 | $6.20 | 540 | — | — |
| 2025-06-10 | $6.10 | $6.10 | 1,360 | — | — |
| 2025-06-09 | $6.20 | $6.20 | 930 | — | — |
| 2025-06-06 | $6.20 | $6.20 | 6,030 | — | — |
| 2025-06-05 | $5.80 | $5.80 | 5,590 | — | — |
| 2025-06-04 | $6.00 | $6.00 | 1,130 | — | — |
| 2025-06-03 | $6.20 | $6.20 | 1,820 | — | — |
| 2025-06-02 | $6.20 | $6.20 | 1,720 | — | — |
| 2025-05-30 | $6.00 | $6.00 | 2,490 | — | — |
| 2025-05-29 | $6.20 | $6.20 | 4,850 | — | — |
| 2025-05-28 | $6.00 | $6.00 | 2,430 | — | — |
| 2025-05-27 | $5.90 | $5.90 | 6,990 | — | — |
| 2025-05-23 | $6.30 | $6.30 | 2,470 | — | — |
| 2025-05-22 | $6.20 | $6.20 | 2,220 | — | — |
| 2025-05-21 | $6.10 | $6.10 | 6,450 | — | — |
| 2025-05-20 | $6.70 | $6.70 | 4,990 | — | — |
| 2025-05-19 | $6.50 | $6.50 | 3,150 | — | — |
| 2025-05-16 | $6.30 | $6.30 | 5,430 | — | — |
| 2025-05-15 | $6.40 | $6.40 | 5,870 | — | — |
| 2025-05-14 | $6.60 | $6.60 | 8,010 | — | — |
| 2025-05-13 | $6.50 | $6.50 | 1,740 | — | — |
| 2025-05-12 | $6.40 | $6.40 | 12,870 | — | — |
| 2025-05-09 | $6.30 | $6.30 | 5,850 | — | — |
| 2025-05-08 | $6.20 | $6.20 | 3,250 | — | — |
| 2025-05-07 | $6.10 | $6.10 | 1,810 | — | — |
| 2025-05-06 | $6.10 | $6.10 | 7,110 | — | — |
| 2025-05-05 | $6.00 | $6.00 | 3,440 | — | — |
| 2025-05-02 | $6.30 | $6.30 | 7,170 | — | — |
| 2025-05-01 | $6.10 | $6.10 | 3,890 | — | — |
| 2025-04-30 | $6.20 | $6.20 | 7,820 | — | — |
| 2025-04-29 | $6.20 | $6.20 | 6,560 | — | — |
| 2025-04-28 | $6.50 | $6.50 | 4,260 | — | — |
| 2025-04-25 | $6.80 | $6.80 | 14,420 | — | — |
| 2025-04-24 | $7.20 | $7.20 | 12,440 | — | — |
| 2025-04-23 | $6.50 | $6.50 | 16,350 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 76,900 | — | — |
| 2025-04-21 | $7.80 | $7.80 | 1,797,670 | — | — |
| 2025-04-17 | $9.50 | $9.50 | 93,590 | — | — |
| 2025-04-16 | $8.40 | $8.40 | 6,100 | — | — |
| 2025-04-15 | $8.20 | $8.20 | 1,450 | — | — |
| 2025-04-14 | $8.00 | $8.00 | 2,260 | — | — |
| 2025-04-11 | $8.00 | $8.00 | 2,060 | — | — |
| 2025-04-10 | $8.00 | $8.00 | 5,760 | — | — |
| 2025-04-09 | $7.70 | $7.70 | 12,410 | — | — |
| 2025-04-08 | $7.00 | $7.00 | 5,050 | — | — |
| 2025-04-07 | $7.00 | $7.00 | 3,840 | — | — |
| 2025-04-04 | $7.10 | $7.10 | 7,390 | — | — |
| 2025-04-03 | $6.90 | $6.90 | 11,870 | — | — |
| 2025-04-02 | $6.20 | $6.20 | 4,520 | — | — |
| 2025-04-01 | $7.10 | $7.10 | 920 | — | — |
| 2025-03-31 | $7.00 | $7.00 | 1,770 | — | — |
| 2025-03-28 | $7.10 | $7.10 | 5,570 | — | — |
| 2025-03-27 | $7.20 | $7.20 | 7,420 | — | — |
| 2025-03-26 | $7.20 | $7.20 | 6,400 | — | — |
| 2025-03-25 | $6.90 | $6.90 | 8,090 | — | — |
| 2025-03-24 | $6.60 | $6.60 | 11,510 | — | — |
| 2025-03-21 | $6.80 | $6.80 | 3,700 | — | — |
| 2025-03-20 | $7.40 | $7.40 | 2,440 | — | — |
| 2025-03-19 | $6.50 | $6.50 | 5,570 | — | — |
| 2025-03-18 | $6.90 | $6.90 | 2,910 | — | — |
| 2025-03-17 | $6.80 | $6.80 | 4,120 | — | — |
| 2025-03-14 | $7.20 | $7.20 | 1,390 | — | — |
| 2025-03-13 | $6.40 | $6.40 | 7,440 | — | — |
| 2025-03-12 | $7.00 | $7.00 | 7,310 | — | — |
| 2025-03-11 | $7.30 | $7.30 | 460 | — | — |
| 2025-03-10 | $7.20 | $7.20 | 460 | — | — |
| 2025-03-07 | $7.30 | $7.30 | 1,430 | — | — |
| 2025-03-06 | $7.10 | $7.10 | 720 | — | — |
| 2025-03-05 | $7.10 | $7.10 | 2,080 | — | — |
| 2025-03-04 | $7.10 | $7.10 | 150 | — | — |
| 2025-03-03 | $7.10 | $7.10 | 730 | — | — |
| 2025-02-28 | $7.20 | $7.20 | 1,280 | — | — |
| 2025-02-27 | $7.20 | $7.20 | 2,090 | — | — |
| 2025-02-26 | $7.30 | $7.30 | 150 | — | — |
| 2025-02-25 | $7.00 | $7.00 | 1,220 | — | — |
| 2025-02-24 | $7.00 | $7.00 | 1,450 | — | — |
| 2025-02-21 | $7.40 | $7.40 | 1,060 | — | — |
| 2025-02-20 | $7.30 | $7.30 | 350 | — | — |
| 2025-02-19 | $7.10 | $7.10 | 570 | — | — |
| 2025-02-18 | $7.70 | $7.70 | 4,840 | — | — |
| 2025-02-14 | $7.80 | $7.80 | 740 | — | — |
| 2025-02-13 | $7.70 | $7.70 | 780 | — | — |
| 2025-02-12 | $7.70 | $7.70 | 1,590 | — | — |
| 2025-02-11 | $7.50 | $7.50 | 7,090 | — | — |
| 2025-02-10 | $7.00 | $7.00 | 980 | — | — |
| 2025-02-07 | $6.90 | $6.90 | 3,230 | — | — |
| 2025-02-06 | $7.00 | $7.00 | 770 | — | — |
| 2025-02-05 | $7.00 | $7.00 | 3,470 | — | — |
| 2025-02-04 | $6.80 | $6.80 | 3,750 | — | — |
| 2025-02-03 | $6.60 | $6.60 | 2,870 | — | — |
| 2025-01-31 | $6.70 | $6.70 | 2,370 | — | — |
| 2025-01-30 | $7.00 | $7.00 | 2,450 | — | — |
| 2025-01-29 | $7.00 | $7.00 | 2,290 | — | — |
| 2025-01-28 | $6.90 | $6.90 | 730 | — | — |
| 2025-01-27 | $6.90 | $6.90 | 1,330 | — | — |
| 2025-01-24 | $7.00 | $7.00 | 1,720 | — | — |
| 2025-01-23 | $6.90 | $6.90 | 4,240 | — | — |
| 2025-01-22 | $6.80 | $6.80 | 4,420 | — | — |
| 2025-01-21 | $7.00 | $7.00 | 27,040 | — | — |
| 2025-01-17 | $6.60 | $6.60 | 4,900 | — | — |
| 2025-01-16 | $6.20 | $6.20 | 6,850 | — | — |
| 2025-01-15 | $6.10 | $6.10 | 5,050 | — | — |
| 2025-01-14 | $6.10 | $6.10 | 9,350 | — | — |
| 2025-01-13 | $7.00 | $7.00 | 4,490 | — | — |
| 2025-01-10 | $7.60 | $7.60 | 11,370 | — | — |
| 2025-01-08 | $7.20 | $7.20 | 351,290 | — | — |
| 2025-01-07 | $8.80 | $8.80 | 43,670 | — | — |
| 2025-01-06 | $7.10 | $7.10 | 16,460 | — | — |
| 2025-01-03 | $5.90 | $5.90 | 1,580 | — | — |
| 2025-01-02 | $6.00 | $6.00 | 5,880 | — | — |