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
- 2007-02-09 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 | $5.00 | $5.00 | 84,410 | — | — |
| 2025-12-30 | $5.00 | $5.00 | 220,020 | — | — |
| 2025-12-29 | $4.80 | $4.80 | 185,240 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 142,090 | — | — |
| 2025-12-24 | $4.30 | $4.30 | 30,780 | — | — |
| 2025-12-23 | $4.40 | $4.40 | 131,510 | — | — |
| 2025-12-22 | $4.40 | $4.40 | 177,140 | — | — |
| 2025-12-19 | $4.50 | $4.50 | 151,670 | — | — |
| 2025-12-18 | $4.40 | $4.40 | 187,380 | — | — |
| 2025-12-17 | $4.30 | $4.30 | 168,890 | — | — |
| 2025-12-16 | $3.90 | $3.90 | 181,570 | — | — |
| 2025-12-15 | $3.90 | $3.90 | 105,360 | — | — |
| 2025-12-12 | $4.10 | $4.10 | 113,050 | — | — |
| 2025-12-11 | $4.30 | $4.30 | 118,710 | — | — |
| 2025-12-10 | $4.50 | $4.50 | 118,820 | — | — |
| 2025-12-09 | $4.20 | $4.20 | 127,570 | — | — |
| 2025-12-08 | $4.30 | $4.30 | 96,220 | — | — |
| 2025-12-05 | $4.40 | $4.40 | 113,900 | — | — |
| 2025-12-04 | $4.40 | $4.40 | 174,450 | — | — |
| 2025-12-03 | $4.70 | $4.70 | 68,690 | — | — |
| 2025-12-02 | $4.90 | $4.90 | 57,050 | — | — |
| 2025-12-01 | $5.20 | $5.20 | 38,840 | — | — |
| 2025-11-28 | $5.40 | $5.40 | 20,970 | — | — |
| 2025-11-26 | $5.20 | $5.20 | 62,120 | — | — |
| 2025-11-25 | $5.20 | $5.20 | 52,650 | — | — |
| 2025-11-24 | $4.90 | $4.90 | 41,090 | — | — |
| 2025-11-21 | $4.60 | $4.60 | 47,820 | — | — |
| 2025-11-20 | $4.40 | $4.40 | 64,770 | — | — |
| 2025-11-19 | $4.60 | $4.60 | 77,990 | — | — |
| 2025-11-18 | $4.80 | $4.80 | 34,830 | — | — |
| 2025-11-17 | $4.80 | $4.80 | 96,380 | — | — |
| 2025-11-14 | $5.40 | $5.40 | 74,780 | — | — |
| 2025-11-13 | $5.40 | $5.40 | 249,130 | — | — |
| 2025-11-12 | $4.80 | $4.80 | 290,170 | — | — |
| 2025-11-11 | $5.60 | $5.60 | 229,290 | — | — |
| 2025-11-10 | $6.30 | $6.30 | 59,250 | — | — |
| 2025-11-07 | $6.20 | $6.20 | 58,060 | — | — |
| 2025-11-06 | $6.30 | $6.30 | 46,780 | — | — |
| 2025-11-05 | $6.50 | $6.50 | 25,240 | — | — |
| 2025-11-04 | $6.30 | $6.30 | 107,510 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 86,160 | — | — |
| 2025-10-31 | $6.90 | $6.90 | 40,990 | — | — |
| 2025-10-30 | $6.80 | $6.80 | 23,830 | — | — |
| 2025-10-29 | $6.70 | $6.70 | 66,580 | — | — |
| 2025-10-28 | $6.80 | $6.80 | 33,530 | — | — |
| 2025-10-27 | $7.00 | $7.00 | 92,070 | — | — |
| 2025-10-24 | $7.00 | $7.00 | 90,390 | — | — |
| 2025-10-23 | $6.50 | $6.50 | 23,090 | — | — |
| 2025-10-22 | $6.50 | $6.50 | 80,680 | — | — |
| 2025-10-21 | $6.80 | $6.80 | 20,610 | — | — |
| 2025-10-20 | $6.80 | $6.80 | 43,350 | — | — |
| 2025-10-17 | $6.40 | $6.40 | 46,300 | — | — |
| 2025-10-16 | $6.60 | $6.60 | 52,390 | — | — |
| 2025-10-15 | $6.70 | $6.70 | 45,210 | — | — |
| 2025-10-14 | $6.80 | $6.80 | 42,330 | — | — |
| 2025-10-13 | $6.90 | $6.90 | 44,510 | — | — |
| 2025-10-10 | $6.50 | $6.50 | 206,060 | — | — |
| 2025-10-09 | $7.00 | $7.00 | 64,130 | — | — |
| 2025-10-08 | $7.00 | $7.00 | 75,140 | — | — |
| 2025-10-07 | $6.90 | $6.90 | 52,700 | — | — |
| 2025-10-06 | $7.00 | $7.00 | 115,980 | — | — |
| 2025-10-03 | $7.00 | $7.00 | 99,280 | — | — |
| 2025-10-02 | $7.10 | $7.10 | 54,570 | — | — |
| 2025-10-01 | $7.10 | $7.10 | 61,420 | — | — |
| 2025-09-30 | $7.10 | $7.10 | 55,170 | — | — |
| 2025-09-29 | $7.20 | $7.20 | 85,690 | — | — |
| 2025-09-26 | $7.50 | $7.50 | 112,610 | — | — |
| 2025-09-25 | $7.60 | $7.60 | 110,550 | — | — |
| 2025-09-24 | $7.90 | $7.90 | 198,350 | — | — |
| 2025-09-23 | $7.10 | $7.10 | 127,300 | — | — |
| 2025-09-22 | $7.30 | $7.30 | 286,080 | — | — |
| 2025-09-19 | $7.40 | $7.40 | 115,800 | — | — |
| 2025-09-18 | $7.80 | $7.80 | 92,480 | — | — |
| 2025-09-17 | $7.60 | $7.60 | 58,140 | — | — |
| 2025-09-16 | $7.90 | $7.90 | 86,720 | — | — |
| 2025-09-15 | $7.60 | $7.60 | 116,480 | — | — |
| 2025-09-12 | $8.00 | $8.00 | 93,360 | — | — |
| 2025-09-11 | $8.40 | $8.40 | 177,970 | — | — |
| 2025-09-10 | $8.60 | $8.60 | 105,110 | — | — |
| 2025-09-09 | $9.40 | $9.40 | 386,870 | — | — |
| 2025-09-08 | $10.60 | $10.60 | 154,950 | — | — |
| 2025-09-05 | $10.90 | $10.90 | 158,730 | — | — |
| 2025-09-04 | $11.00 | $11.00 | 451,640 | — | — |
| 2025-09-03 | $11.40 | $11.40 | 442,550 | — | — |
| 2025-09-02 | $8.80 | $8.80 | 68,830 | — | — |
| 2025-08-29 | $8.20 | $8.20 | 52,950 | — | — |
| 2025-08-28 | $8.20 | $8.20 | 58,000 | — | — |
| 2025-08-27 | $7.90 | $7.90 | 41,010 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 30,330 | — | — |
| 2025-08-25 | $7.50 | $7.50 | 27,880 | — | — |
| 2025-08-22 | $7.20 | $7.20 | 112,930 | — | — |
| 2025-08-21 | $7.30 | $7.30 | 58,140 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 81,730 | — | — |
| 2025-08-19 | $7.40 | $7.40 | 64,430 | — | — |
| 2025-08-18 | $7.60 | $7.60 | 99,410 | — | — |
| 2025-08-15 | $7.40 | $7.40 | 101,940 | — | — |
| 2025-08-14 | $7.60 | $7.60 | 89,680 | — | — |
| 2025-08-13 | $7.70 | $7.70 | 142,710 | — | — |
| 2025-08-12 | $9.20 | $9.20 | 131,460 | — | — |
| 2025-08-11 | $8.90 | $8.90 | 79,890 | — | — |
| 2025-08-08 | $8.80 | $8.80 | 71,960 | — | — |
| 2025-08-07 | $8.40 | $8.40 | 10,350 | — | — |
| 2025-08-06 | $8.40 | $8.40 | 38,380 | — | — |
| 2025-08-05 | $8.50 | $8.50 | 29,840 | — | — |
| 2025-08-04 | $8.00 | $8.00 | 22,140 | — | — |
| 2025-08-01 | $8.40 | $8.40 | 38,080 | — | — |
| 2025-07-31 | $8.40 | $8.40 | 41,940 | — | — |
| 2025-07-30 | $8.20 | $8.20 | 56,590 | — | — |
| 2025-07-29 | $8.60 | $8.60 | 44,430 | — | — |
| 2025-07-28 | $8.60 | $8.60 | 36,270 | — | — |
| 2025-07-25 | $8.60 | $8.60 | 43,210 | — | — |
| 2025-07-24 | $8.10 | $8.10 | 46,960 | — | — |
| 2025-07-23 | $8.80 | $8.80 | 118,090 | — | — |
| 2025-07-22 | $7.80 | $7.80 | 28,370 | — | — |
| 2025-07-21 | $7.90 | $7.90 | 31,260 | — | — |
| 2025-07-18 | $7.90 | $7.90 | 24,900 | — | — |
| 2025-07-17 | $8.00 | $8.00 | 16,300 | — | — |
| 2025-07-16 | $8.10 | $8.10 | 52,830 | — | — |
| 2025-07-15 | $7.90 | $7.90 | 11,630 | — | — |
| 2025-07-14 | $7.90 | $7.90 | 26,430 | — | — |
| 2025-07-11 | $7.80 | $7.80 | 38,240 | — | — |
| 2025-07-10 | $7.80 | $7.80 | 16,160 | — | — |
| 2025-07-09 | $7.80 | $7.80 | 9,670 | — | — |
| 2025-07-08 | $7.70 | $7.70 | 23,370 | — | — |
| 2025-07-07 | $7.70 | $7.70 | 23,870 | — | — |
| 2025-07-03 | $7.60 | $7.60 | 5,440 | — | — |
| 2025-07-02 | $7.70 | $7.70 | 27,580 | — | — |
| 2025-07-01 | $7.50 | $7.50 | 35,000 | — | — |
| 2025-06-30 | $7.40 | $7.40 | 24,650 | — | — |
| 2025-06-27 | $7.50 | $7.50 | 37,050 | — | — |
| 2025-06-26 | $7.80 | $7.80 | 26,290 | — | — |
| 2025-06-25 | $7.40 | $7.40 | 14,550 | — | — |
| 2025-06-24 | $7.50 | $7.50 | 46,820 | — | — |
| 2025-06-23 | $7.40 | $7.40 | 131,330 | — | — |
| 2025-06-20 | $7.90 | $7.90 | 32,080 | — | — |
| 2025-06-18 | $8.10 | $8.10 | 22,360 | — | — |
| 2025-06-17 | $8.00 | $8.00 | 74,840 | — | — |
| 2025-06-16 | $7.90 | $7.90 | 106,030 | — | — |
| 2025-06-13 | $8.10 | $8.10 | 65,940 | — | — |
| 2025-06-12 | $8.50 | $8.50 | 33,420 | — | — |
| 2025-06-11 | $8.70 | $8.70 | 53,960 | — | — |
| 2025-06-10 | $9.30 | $9.30 | 40,030 | — | — |
| 2025-06-09 | $9.20 | $9.20 | 23,210 | — | — |
| 2025-06-06 | $9.20 | $9.20 | 24,650 | — | — |
| 2025-06-05 | $8.90 | $8.90 | 15,740 | — | — |
| 2025-06-04 | $8.80 | $8.80 | 18,370 | — | — |
| 2025-06-03 | $9.00 | $9.00 | 34,460 | — | — |
| 2025-06-02 | $8.70 | $8.70 | 24,030 | — | — |
| 2025-05-30 | $8.80 | $8.80 | 17,510 | — | — |
| 2025-05-29 | $8.90 | $8.90 | 37,730 | — | — |
| 2025-05-28 | $9.00 | $9.00 | 35,900 | — | — |
| 2025-05-27 | $9.00 | $9.00 | 35,550 | — | — |
| 2025-05-23 | $8.40 | $8.40 | 96,570 | — | — |
| 2025-05-22 | $8.40 | $8.40 | 15,840 | — | — |
| 2025-05-21 | $8.40 | $8.40 | 26,540 | — | — |
| 2025-05-20 | $8.70 | $8.70 | 28,050 | — | — |
| 2025-05-19 | $8.50 | $8.50 | 92,010 | — | — |
| 2025-05-16 | $7.90 | $7.90 | 57,850 | — | — |
| 2025-05-15 | $7.70 | $7.70 | 116,600 | — | — |
| 2025-05-14 | $7.90 | $7.90 | 324,190 | — | — |
| 2025-05-13 | $9.10 | $9.10 | 132,310 | — | — |
| 2025-05-12 | $8.20 | $8.20 | 119,980 | — | — |
| 2025-05-09 | $8.10 | $8.10 | 50,730 | — | — |
| 2025-05-08 | $8.40 | $8.40 | 34,100 | — | — |
| 2025-05-07 | $8.20 | $8.20 | 44,390 | — | — |
| 2025-05-06 | $8.00 | $8.00 | 38,340 | — | — |
| 2025-05-05 | $8.40 | $8.40 | 45,840 | — | — |
| 2025-05-02 | $8.70 | $8.70 | 67,210 | — | — |
| 2025-05-01 | $9.20 | $9.20 | 23,480 | — | — |
| 2025-04-30 | $9.20 | $9.20 | 40,590 | — | — |
| 2025-04-29 | $9.60 | $9.60 | 52,480 | — | — |
| 2025-04-28 | $10.20 | $10.20 | 49,600 | — | — |
| 2025-04-25 | $9.90 | $9.90 | 91,850 | — | — |
| 2025-04-24 | $9.30 | $9.30 | 58,020 | — | — |
| 2025-04-23 | $9.00 | $9.00 | 78,390 | — | — |
| 2025-04-22 | $8.40 | $8.40 | 40,190 | — | — |
| 2025-04-21 | $7.80 | $7.80 | 48,890 | — | — |
| 2025-04-17 | $8.10 | $8.10 | 16,560 | — | — |
| 2025-04-16 | $8.20 | $8.20 | 41,960 | — | — |
| 2025-04-15 | $8.00 | $8.00 | 12,050 | — | — |
| 2025-04-14 | $8.10 | $8.10 | 29,890 | — | — |
| 2025-04-11 | $8.20 | $8.20 | 50,420 | — | — |
| 2025-04-10 | $8.40 | $8.40 | 21,130 | — | — |
| 2025-04-09 | $8.70 | $8.70 | 66,180 | — | — |
| 2025-04-08 | $8.20 | $8.20 | 39,770 | — | — |
| 2025-04-07 | $8.80 | $8.80 | 35,790 | — | — |
| 2025-04-04 | $8.70 | $8.70 | 57,050 | — | — |
| 2025-04-03 | $9.90 | $9.90 | 43,700 | — | — |
| 2025-04-02 | $10.40 | $10.40 | 53,800 | — | — |
| 2025-04-01 | $9.90 | $9.90 | 32,490 | — | — |
| 2025-03-31 | $10.00 | $10.00 | 111,980 | — | — |
| 2025-03-28 | $9.10 | $9.10 | 111,730 | — | — |
| 2025-03-27 | $10.40 | $10.40 | 74,520 | — | — |
| 2025-03-26 | $10.00 | $10.00 | 149,400 | — | — |
| 2025-03-25 | $10.20 | $10.20 | 94,550 | — | — |
| 2025-03-24 | $10.90 | $10.90 | 83,220 | — | — |
| 2025-03-21 | $9.60 | $9.60 | 42,860 | — | — |
| 2025-03-20 | $9.90 | $9.90 | 39,290 | — | — |
| 2025-03-19 | $10.10 | $10.10 | 20,400 | — | — |
| 2025-03-18 | $9.80 | $9.80 | 35,550 | — | — |
| 2025-03-17 | $10.10 | $10.10 | 23,390 | — | — |
| 2025-03-14 | $10.30 | $10.30 | 67,720 | — | — |
| 2025-03-13 | $9.80 | $9.80 | 64,160 | — | — |
| 2025-03-12 | $10.90 | $10.90 | 29,230 | — | — |
| 2025-03-11 | $11.00 | $11.00 | 53,620 | — | — |
| 2025-03-10 | $10.80 | $10.80 | 36,580 | — | — |
| 2025-03-07 | $11.20 | $11.20 | 55,400 | — | — |
| 2025-03-06 | $11.90 | $11.90 | 158,880 | — | — |
| 2025-03-05 | $12.40 | $12.40 | 883,760 | — | — |
| 2025-03-04 | $8.80 | $8.80 | 22,010 | — | — |
| 2025-03-03 | $9.10 | $9.10 | 30,690 | — | — |
| 2025-02-28 | $9.70 | $9.70 | 46,080 | — | — |
| 2025-02-27 | $9.80 | $9.80 | 24,960 | — | — |
| 2025-02-26 | $9.80 | $9.80 | 32,540 | — | — |
| 2025-02-25 | $9.80 | $9.80 | 24,110 | — | — |
| 2025-02-24 | $9.40 | $9.40 | 40,860 | — | — |
| 2025-02-21 | $9.40 | $9.40 | 25,800 | — | — |
| 2025-02-20 | $9.90 | $9.90 | 54,980 | — | — |
| 2025-02-19 | $10.30 | $10.30 | 38,980 | — | — |
| 2025-02-18 | $10.10 | $10.10 | 47,320 | — | — |
| 2025-02-14 | $11.00 | $11.00 | 12,330 | — | — |
| 2025-02-13 | $11.10 | $11.10 | 51,940 | — | — |
| 2025-02-12 | $10.50 | $10.50 | 21,620 | — | — |
| 2025-02-11 | $10.90 | $10.90 | 17,020 | — | — |
| 2025-02-10 | $10.90 | $10.90 | 61,930 | — | — |
| 2025-02-07 | $10.70 | $10.70 | 61,270 | — | — |
| 2025-02-06 | $10.80 | $10.80 | 58,090 | — | — |
| 2025-02-05 | $11.70 | $11.70 | 27,840 | — | — |
| 2025-02-04 | $11.40 | $11.40 | 19,660 | — | — |
| 2025-02-03 | $11.70 | $11.70 | 41,320 | — | — |
| 2025-01-31 | $11.60 | $11.60 | 33,590 | — | — |
| 2025-01-30 | $12.10 | $12.10 | 37,020 | — | — |
| 2025-01-29 | $12.40 | $12.40 | 66,940 | — | — |
| 2025-01-28 | $13.10 | $13.10 | 24,680 | — | — |
| 2025-01-27 | $13.10 | $13.10 | 38,500 | — | — |
| 2025-01-24 | $13.30 | $13.30 | 47,770 | — | — |
| 2025-01-23 | $13.90 | $13.90 | 64,550 | — | — |
| 2025-01-22 | $12.20 | $12.20 | 41,990 | — | — |
| 2025-01-21 | $12.50 | $12.50 | 36,050 | — | — |
| 2025-01-17 | $13.10 | $13.10 | 50,850 | — | — |
| 2025-01-16 | $13.20 | $13.20 | 115,020 | — | — |
| 2025-01-15 | $13.00 | $13.00 | 81,200 | — | — |
| 2025-01-14 | $12.10 | $12.10 | 50,200 | — | — |
| 2025-01-13 | $12.60 | $12.60 | 123,650 | — | — |
| 2025-01-10 | $11.30 | $11.30 | 48,530 | — | — |
| 2025-01-08 | $11.10 | $11.10 | 49,850 | — | — |
| 2025-01-07 | $10.70 | $10.70 | 41,150 | — | — |
| 2025-01-06 | $10.10 | $10.10 | 30,690 | — | — |
| 2025-01-03 | $10.40 | $10.40 | 25,140 | — | — |
| 2025-01-02 | $10.20 | $10.20 | 49,750 | — | — |