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
- 2001-03-19 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 | $6.70 | $6.70 | 39,620 | — | — |
| 2025-12-30 | $6.60 | $6.60 | 38,600 | — | — |
| 2025-12-29 | $6.60 | $6.60 | 76,390 | — | — |
| 2025-12-26 | $7.00 | $7.00 | 30,840 | — | — |
| 2025-12-24 | $7.30 | $7.30 | 23,720 | — | — |
| 2025-12-23 | $7.20 | $7.20 | 36,430 | — | — |
| 2025-12-22 | $7.50 | $7.50 | 37,560 | — | — |
| 2025-12-19 | $7.50 | $7.50 | 41,150 | — | — |
| 2025-12-18 | $7.70 | $7.70 | 31,430 | — | — |
| 2025-12-17 | $7.90 | $7.90 | 211,180 | — | — |
| 2025-12-16 | $7.00 | $7.00 | 62,740 | — | — |
| 2025-12-15 | $7.00 | $7.00 | 51,630 | — | — |
| 2025-12-12 | $7.40 | $7.40 | 55,480 | — | — |
| 2025-12-11 | $7.40 | $7.40 | 59,400 | — | — |
| 2025-12-10 | $7.60 | $7.60 | 59,370 | — | — |
| 2025-12-09 | $7.20 | $7.20 | 119,070 | — | — |
| 2025-12-08 | $7.60 | $7.60 | 57,250 | — | — |
| 2025-12-05 | $7.60 | $7.60 | 48,110 | — | — |
| 2025-12-04 | $7.20 | $7.20 | 55,050 | — | — |
| 2025-12-03 | $7.30 | $7.30 | 68,810 | — | — |
| 2025-12-02 | $7.20 | $7.20 | 68,230 | — | — |
| 2025-12-01 | $7.70 | $7.70 | 111,780 | — | — |
| 2025-11-28 | $7.60 | $7.60 | 70,020 | — | — |
| 2025-11-26 | $7.50 | $7.50 | 108,460 | — | — |
| 2025-11-25 | $7.40 | $7.40 | 207,220 | — | — |
| 2025-11-24 | $6.40 | $6.40 | 156,500 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 101,570 | — | — |
| 2025-11-20 | $5.60 | $5.60 | 109,650 | — | — |
| 2025-11-19 | $6.20 | $6.20 | 91,610 | — | — |
| 2025-11-18 | $6.40 | $6.40 | 91,310 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 250,600 | — | — |
| 2025-11-14 | $6.60 | $6.60 | 204,960 | — | — |
| 2025-11-13 | $5.80 | $5.80 | 104,960 | — | — |
| 2025-11-12 | $6.20 | $6.20 | 109,940 | — | — |
| 2025-11-11 | $6.10 | $6.10 | 217,590 | — | — |
| 2025-11-10 | $5.80 | $5.80 | 189,830 | — | — |
| 2025-11-07 | $5.40 | $5.40 | 210,180 | — | — |
| 2025-11-06 | $5.50 | $5.50 | 545,010 | — | — |
| 2025-11-05 | $5.90 | $5.90 | 367,370 | — | — |
| 2025-11-04 | $6.20 | $6.20 | 338,870 | — | — |
| 2025-11-03 | $5.70 | $5.70 | 802,980 | — | — |
| 2025-10-31 | $5.20 | $5.20 | 1,700,070 | — | — |
| 2025-10-30 | $6.30 | $6.30 | 31,873,740 | — | — |
| 2025-10-29 | $4.50 | $4.50 | 257,640 | — | — |
| 2025-10-28 | $4.00 | $4.00 | 40,450 | — | — |
| 2025-10-27 | $4.00 | $4.00 | 32,950 | — | — |
| 2025-10-24 | $4.10 | $4.10 | 55,030 | — | — |
| 2025-10-23 | $4.00 | $4.00 | 28,030 | — | — |
| 2025-10-22 | $4.00 | $4.00 | 46,090 | — | — |
| 2025-10-21 | $4.10 | $4.10 | 46,670 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 89,340 | — | — |
| 2025-10-17 | $3.80 | $3.80 | 139,290 | — | — |
| 2025-10-16 | $4.00 | $4.00 | 62,800 | — | — |
| 2025-10-15 | $4.20 | $4.20 | 66,120 | — | — |
| 2025-10-14 | $4.20 | $4.20 | 36,530 | — | — |
| 2025-10-13 | $4.20 | $4.20 | 77,390 | — | — |
| 2025-10-10 | $4.20 | $4.20 | 75,140 | — | — |
| 2025-10-09 | $4.40 | $4.40 | 78,880 | — | — |
| 2025-10-08 | $4.40 | $4.40 | 51,000 | — | — |
| 2025-10-07 | $4.40 | $4.40 | 51,660 | — | — |
| 2025-10-06 | $4.40 | $4.40 | 62,410 | — | — |
| 2025-10-03 | $4.50 | $4.50 | 49,110 | — | — |
| 2025-10-02 | $4.60 | $4.60 | 43,100 | — | — |
| 2025-10-01 | $4.50 | $4.50 | 58,420 | — | — |
| 2025-09-30 | $4.40 | $4.40 | 39,870 | — | — |
| 2025-09-29 | $4.40 | $4.40 | 50,990 | — | — |
| 2025-09-26 | $4.40 | $4.40 | 24,580 | — | — |
| 2025-09-25 | $4.40 | $4.40 | 35,990 | — | — |
| 2025-09-24 | $4.50 | $4.50 | 47,340 | — | — |
| 2025-09-23 | $4.60 | $4.60 | 50,190 | — | — |
| 2025-09-22 | $4.80 | $4.80 | 34,810 | — | — |
| 2025-09-19 | $4.70 | $4.70 | 37,320 | — | — |
| 2025-09-18 | $4.80 | $4.80 | 70,110 | — | — |
| 2025-09-17 | $4.70 | $4.70 | 134,310 | — | — |
| 2025-09-16 | $4.80 | $4.80 | 1,160,290 | — | — |
| 2025-09-15 | $4.40 | $4.40 | 58,760 | — | — |
| 2025-09-12 | $4.40 | $4.40 | 29,180 | — | — |
| 2025-09-11 | $4.40 | $4.40 | 37,540 | — | — |
| 2025-09-10 | $4.50 | $4.50 | 53,540 | — | — |
| 2025-09-09 | $4.40 | $4.40 | 46,100 | — | — |
| 2025-09-08 | $4.50 | $4.50 | 67,940 | — | — |
| 2025-09-05 | $4.80 | $4.80 | 35,160 | — | — |
| 2025-09-04 | $4.70 | $4.70 | 31,620 | — | — |
| 2025-09-03 | $4.70 | $4.70 | 38,140 | — | — |
| 2025-09-02 | $4.90 | $4.90 | 28,500 | — | — |
| 2025-08-29 | $5.00 | $5.00 | 33,390 | — | — |
| 2025-08-28 | $5.20 | $5.20 | 37,890 | — | — |
| 2025-08-27 | $5.30 | $5.30 | 57,540 | — | — |
| 2025-08-26 | $5.40 | $5.40 | 150,180 | — | — |
| 2025-08-25 | $5.00 | $5.00 | 46,740 | — | — |
| 2025-08-22 | $4.90 | $4.90 | 40,450 | — | — |
| 2025-08-21 | $4.80 | $4.80 | 40,360 | — | — |
| 2025-08-20 | $4.70 | $4.70 | 32,050 | — | — |
| 2025-08-19 | $4.90 | $4.90 | 21,080 | — | — |
| 2025-08-18 | $5.00 | $5.00 | 37,400 | — | — |
| 2025-08-15 | $5.30 | $5.30 | 93,410 | — | — |
| 2025-08-14 | $4.90 | $4.90 | 41,140 | — | — |
| 2025-08-13 | $5.00 | $5.00 | 46,130 | — | — |
| 2025-08-12 | $4.80 | $4.80 | 53,010 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 91,830 | — | — |
| 2025-08-08 | $5.30 | $5.30 | 30,450 | — | — |
| 2025-08-07 | $5.10 | $5.10 | 30,230 | — | — |
| 2025-08-06 | $5.10 | $5.10 | 41,960 | — | — |
| 2025-08-05 | $4.80 | $4.80 | 62,850 | — | — |
| 2025-08-04 | $4.40 | $4.40 | 45,080 | — | — |
| 2025-08-01 | $4.40 | $4.40 | 44,280 | — | — |
| 2025-07-31 | $4.70 | $4.70 | 43,250 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 48,930 | — | — |
| 2025-07-29 | $5.00 | $5.00 | 54,300 | — | — |
| 2025-07-28 | $5.30 | $5.30 | 61,750 | — | — |
| 2025-07-25 | $5.60 | $5.60 | 68,630 | — | — |
| 2025-07-24 | $5.70 | $5.70 | 268,310 | — | — |
| 2025-07-23 | $5.60 | $5.60 | 257,740 | — | — |
| 2025-07-22 | $4.40 | $4.40 | 82,930 | — | — |
| 2025-07-21 | $4.50 | $4.50 | 120,500 | — | — |
| 2025-07-18 | $4.50 | $4.50 | 139,860 | — | — |
| 2025-07-17 | $4.50 | $4.50 | 392,980 | — | — |
| 2025-07-16 | $4.10 | $4.10 | 78,530 | — | — |
| 2025-07-15 | $4.00 | $4.00 | 97,770 | — | — |
| 2025-07-14 | $4.30 | $4.30 | 69,550 | — | — |
| 2025-07-11 | $4.40 | $4.40 | 62,660 | — | — |
| 2025-07-10 | $4.60 | $4.60 | 35,980 | — | — |
| 2025-07-09 | $4.60 | $4.60 | 36,890 | — | — |
| 2025-07-08 | $4.60 | $4.60 | 64,100 | — | — |
| 2025-07-07 | $4.40 | $4.40 | 102,070 | — | — |
| 2025-07-03 | $4.50 | $4.50 | 62,870 | — | — |
| 2025-07-02 | $4.70 | $4.70 | 50,350 | — | — |
| 2025-07-01 | $4.50 | $4.50 | 73,950 | — | — |
| 2025-06-30 | $4.40 | $4.40 | 166,510 | — | — |
| 2025-06-27 | $4.60 | $4.60 | 526,300 | — | — |
| 2025-06-26 | $5.10 | $5.10 | 72,210 | — | — |
| 2025-06-25 | $4.90 | $4.90 | 113,620 | — | — |
| 2025-06-24 | $5.30 | $5.30 | 107,910 | — | — |
| 2025-06-23 | $5.10 | $5.10 | 88,310 | — | — |
| 2025-06-20 | $5.30 | $5.30 | 195,290 | — | — |
| 2025-06-18 | $4.90 | $4.90 | 84,230 | — | — |
| 2025-06-17 | $4.90 | $4.90 | 59,510 | — | — |
| 2025-06-16 | $5.10 | $5.10 | 123,230 | — | — |
| 2025-06-13 | $5.10 | $5.10 | 67,360 | — | — |
| 2025-06-12 | $5.20 | $5.20 | 145,960 | — | — |
| 2025-06-11 | $5.80 | $5.80 | 165,930 | — | — |
| 2025-06-10 | $5.90 | $5.90 | 535,240 | — | — |
| 2025-06-09 | $5.60 | $5.60 | 1,264,190 | — | — |
| 2025-06-06 | $4.10 | $4.10 | 217,660 | — | — |
| 2025-06-05 | $4.10 | $4.10 | 224,550 | — | — |
| 2025-06-04 | $4.10 | $4.10 | 364,070 | — | — |
| 2025-06-03 | $4.20 | $4.20 | 585,720 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 1,956,550 | — | — |
| 2025-05-30 | $4.70 | $4.70 | 1,356,920 | — | — |
| 2025-05-29 | $6.70 | $6.70 | 63,257,540 | — | — |
| 2025-05-28 | $2.80 | $2.80 | 141,830 | — | — |
| 2025-05-27 | $3.70 | $3.70 | 60,340 | — | — |
| 2025-05-23 | $3.40 | $3.40 | 37,360 | — | — |
| 2025-05-22 | $3.30 | $3.30 | 47,050 | — | — |
| 2025-05-21 | $3.30 | $3.30 | 36,500 | — | — |
| 2025-05-20 | $3.40 | $3.40 | 57,740 | — | — |
| 2025-05-19 | $3.40 | $3.40 | 73,640 | — | — |
| 2025-05-16 | $3.40 | $3.40 | 44,080 | — | — |
| 2025-05-15 | $3.50 | $3.50 | 57,950 | — | — |
| 2025-05-14 | $3.50 | $3.50 | 64,960 | — | — |
| 2025-05-13 | $3.70 | $3.70 | 126,080 | — | — |
| 2025-05-12 | $3.50 | $3.50 | 1,434,560 | — | — |
| 2025-05-09 | $3.20 | $3.20 | 43,300 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 18,430 | — | — |
| 2025-05-07 | $3.00 | $3.00 | 29,120 | — | — |
| 2025-05-06 | $3.00 | $3.00 | 34,770 | — | — |
| 2025-05-05 | $3.30 | $3.30 | 24,750 | — | — |
| 2025-05-02 | $3.50 | $3.50 | 20,000 | — | — |
| 2025-05-01 | $3.40 | $3.40 | 42,260 | — | — |
| 2025-04-30 | $3.60 | $3.60 | 39,940 | — | — |
| 2025-04-29 | $3.70 | $3.70 | 17,630 | — | — |
| 2025-04-28 | $3.80 | $3.80 | 28,850 | — | — |
| 2025-04-25 | $3.80 | $3.80 | 35,590 | — | — |
| 2025-04-24 | $3.90 | $3.90 | 34,740 | — | — |
| 2025-04-23 | $4.00 | $4.00 | 51,090 | — | — |
| 2025-04-22 | $3.90 | $3.90 | 30,600 | — | — |
| 2025-04-21 | $3.60 | $3.60 | 40,760 | — | — |
| 2025-04-17 | $3.90 | $3.90 | 28,910 | — | — |
| 2025-04-16 | $3.90 | $3.90 | 23,300 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 24,460 | — | — |
| 2025-04-14 | $4.00 | $4.00 | 20,070 | — | — |
| 2025-04-11 | $4.00 | $4.00 | 27,870 | — | — |
| 2025-04-10 | $3.90 | $3.90 | 16,970 | — | — |
| 2025-04-09 | $4.60 | $4.60 | 86,680 | — | — |
| 2025-04-08 | $3.70 | $3.70 | 58,890 | — | — |
| 2025-04-07 | $3.80 | $3.80 | 31,640 | — | — |
| 2025-04-04 | $4.00 | $4.00 | 41,340 | — | — |
| 2025-04-03 | $4.70 | $4.70 | 56,410 | — | — |
| 2025-04-02 | $5.90 | $5.90 | 11,200 | — | — |
| 2025-04-01 | $5.90 | $5.90 | 51,840 | — | — |
| 2025-03-31 | $5.70 | $5.70 | 22,900 | — | — |
| 2025-03-28 | $6.10 | $6.10 | 35,170 | — | — |
| 2025-03-27 | $6.00 | $6.00 | 25,790 | — | — |
| 2025-03-26 | $6.10 | $6.10 | 25,610 | — | — |
| 2025-03-25 | $5.90 | $5.90 | 43,850 | — | — |
| 2025-03-24 | $6.00 | $6.00 | 19,170 | — | — |
| 2025-03-21 | $6.40 | $6.40 | 40,180 | — | — |
| 2025-03-20 | $6.60 | $6.60 | 16,330 | — | — |
| 2025-03-19 | $6.90 | $6.90 | 14,020 | — | — |
| 2025-03-18 | $6.70 | $6.70 | 24,030 | — | — |
| 2025-03-17 | $7.00 | $7.00 | 34,270 | — | — |
| 2025-03-14 | $6.50 | $6.50 | 142,500 | — | — |
| 2025-03-13 | $6.40 | $6.40 | 21,850 | — | — |
| 2025-03-12 | $6.90 | $6.90 | 142,890 | — | — |
| 2025-03-11 | $7.60 | $7.60 | 19,730 | — | — |
| 2025-03-10 | $7.70 | $7.70 | 19,160 | — | — |
| 2025-03-07 | $8.20 | $8.20 | 11,940 | — | — |
| 2025-03-06 | $8.30 | $8.30 | 16,180 | — | — |
| 2025-03-05 | $8.00 | $8.00 | 43,920 | — | — |
| 2025-03-04 | $7.80 | $7.80 | 32,460 | — | — |
| 2025-03-03 | $8.20 | $8.20 | 26,030 | — | — |
| 2025-02-28 | $8.40 | $8.40 | 22,530 | — | — |
| 2025-02-27 | $8.50 | $8.50 | 22,880 | — | — |
| 2025-02-26 | $8.90 | $8.90 | 23,330 | — | — |
| 2025-02-25 | $8.70 | $8.70 | 41,680 | — | — |
| 2025-02-24 | $9.30 | $9.30 | 63,490 | — | — |
| 2025-02-21 | $9.90 | $9.90 | 90,290 | — | — |
| 2025-02-20 | $11.80 | $11.80 | 24,170 | — | — |
| 2025-02-19 | $12.40 | $12.40 | 20,450 | — | — |
| 2025-02-18 | $12.80 | $12.80 | 22,070 | — | — |
| 2025-02-14 | $13.50 | $13.50 | 17,550 | — | — |
| 2025-02-13 | $13.30 | $13.30 | 28,700 | — | — |
| 2025-02-12 | $13.10 | $13.10 | 32,700 | — | — |
| 2025-02-11 | $13.40 | $13.40 | 35,880 | — | — |
| 2025-02-10 | $14.10 | $14.10 | 23,070 | — | — |
| 2025-02-07 | $14.40 | $14.40 | 27,920 | — | — |
| 2025-02-06 | $14.80 | $14.80 | 49,350 | — | — |
| 2025-02-05 | $16.60 | $16.60 | 10,930 | — | — |
| 2025-02-04 | $16.70 | $16.70 | 11,090 | — | — |
| 2025-02-03 | $16.50 | $16.50 | 29,540 | — | — |
| 2025-01-31 | $17.10 | $17.10 | 14,400 | — | — |
| 2025-01-30 | $17.70 | $17.70 | 17,170 | — | — |
| 2025-01-29 | $17.50 | $17.50 | 17,570 | — | — |
| 2025-01-28 | $17.10 | $17.10 | 27,620 | — | — |
| 2025-01-27 | $18.00 | $18.00 | 24,990 | — | — |
| 2025-01-24 | $17.40 | $17.40 | 43,440 | — | — |
| 2025-01-23 | $18.40 | $18.40 | 25,570 | — | — |
| 2025-01-22 | $19.50 | $19.50 | 14,370 | — | — |
| 2025-01-21 | $19.50 | $19.50 | 16,300 | — | — |
| 2025-01-17 | $19.30 | $19.30 | 14,150 | — | — |
| 2025-01-16 | $19.20 | $19.20 | 12,330 | — | — |
| 2025-01-15 | $19.80 | $19.80 | 8,370 | — | — |
| 2025-01-14 | $20.20 | $20.20 | 19,130 | — | — |
| 2025-01-13 | $19.80 | $19.80 | 135,220 | — | — |
| 2025-01-10 | $19.00 | $19.00 | 38,770 | — | — |
| 2025-01-08 | $21.50 | $21.50 | 15,740 | — | — |
| 2025-01-07 | $21.50 | $21.50 | 13,270 | — | — |
| 2025-01-06 | $21.90 | $21.90 | 21,570 | — | — |
| 2025-01-03 | $21.40 | $21.40 | 19,220 | — | — |
| 2025-01-02 | $20.30 | $20.30 | 11,410 | — | — |