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
- 2006-12-29 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 | $2.10 | $2.10 | 10,600 | — | — |
| 2025-12-30 | $2.12 | $2.12 | 18,400 | — | — |
| 2025-12-29 | $2.30 | $2.30 | 16,700 | — | — |
| 2025-12-26 | $2.60 | $2.60 | 16,700 | — | — |
| 2025-12-24 | $2.73 | $2.73 | 13,100 | — | — |
| 2025-12-23 | $2.74 | $2.74 | 12,100 | — | — |
| 2025-12-22 | $2.87 | $2.87 | 25,900 | — | — |
| 2025-12-19 | $2.86 | $2.86 | 72,900 | — | — |
| 2025-12-18 | $2.72 | $2.72 | 76,200 | — | — |
| 2025-12-17 | $3.21 | $3.21 | 56,200 | — | — |
| 2025-12-16 | $3.43 | $3.43 | 57,600 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 58,700 | — | — |
| 2025-12-12 | $3.56 | $3.56 | 91,900 | — | — |
| 2025-12-11 | $3.54 | $3.54 | 123,800 | — | — |
| 2025-12-10 | $3.12 | $3.12 | 119,600 | — | — |
| 2025-12-09 | $3.17 | $3.17 | 208,000 | — | — |
| 2025-12-08 | $3.23 | $3.23 | 289,100 | — | — |
| 2025-12-05 | $3.07 | $3.07 | 432,000 | — | — |
| 2025-12-04 | $6.35 | $6.35 | 1,200 | — | — |
| 2025-12-03 | $6.42 | $6.42 | 7,800 | — | — |
| 2025-12-02 | $6.29 | $6.29 | 700 | — | — |
| 2025-12-01 | $6.32 | $6.32 | 2,000 | — | — |
| 2025-11-28 | $5.10 | $5.10 | 0 | — | — |
| 2025-11-26 | $5.10 | $5.10 | 500 | — | — |
| 2025-11-25 | $6.50 | $6.50 | 200 | — | — |
| 2025-11-24 | $6.41 | $6.41 | 23,200 | — | — |
| 2025-11-21 | $6.25 | $6.25 | 1,600 | — | — |
| 2025-11-20 | $5.33 | $5.33 | 5,900 | — | — |
| 2025-11-19 | $6.45 | $6.45 | 2,200 | — | — |
| 2025-11-18 | $6.40 | $6.40 | 5,400 | — | — |
| 2025-11-17 | $7.19 | $7.19 | 5,000 | — | — |
| 2025-11-14 | $7.21 | $7.21 | 5,800 | — | — |
| 2025-11-13 | $7.41 | $7.41 | 1,100 | — | — |
| 2025-11-12 | $7.41 | $7.41 | 1,000 | — | — |
| 2025-11-11 | $7.54 | $7.54 | 0 | — | — |
| 2025-11-10 | $7.54 | $7.54 | 3,600 | — | — |
| 2025-11-07 | $7.50 | $7.50 | 800 | — | — |
| 2025-11-06 | $7.45 | $7.45 | 1,100 | — | — |
| 2025-11-05 | $7.45 | $7.45 | 1,200 | — | — |
| 2025-11-04 | $7.30 | $7.30 | 2,600 | — | — |
| 2025-11-03 | $7.50 | $7.50 | 2,100 | — | — |
| 2025-10-31 | $12.00 | $12.00 | 1,783 | — | — |
| 2025-10-30 | $7.50 | $7.50 | 1,917 | — | — |
| 2025-10-29 | $7.50 | $7.50 | 383 | — | — |
| 2025-10-28 | $7.44 | $7.44 | 350 | — | — |
| 2025-10-27 | $7.62 | $7.62 | 1,067 | — | — |
| 2025-10-24 | $7.14 | $7.14 | 8,317 | — | — |
| 2025-10-23 | $7.20 | $7.20 | 2,617 | — | — |
| 2025-10-22 | $7.20 | $7.20 | 1,800 | — | — |
| 2025-10-21 | $7.20 | $7.20 | 4,883 | — | — |
| 2025-10-20 | $7.44 | $7.44 | 233 | — | — |
| 2025-10-17 | $7.44 | $7.44 | 1,133 | — | — |
| 2025-10-16 | $7.20 | $7.20 | 2,450 | — | — |
| 2025-10-15 | $7.14 | $7.14 | 8,383 | — | — |
| 2025-10-14 | $6.24 | $6.24 | 2,583 | — | — |
| 2025-10-13 | $6.18 | $6.18 | 2,083 | — | — |
| 2025-10-10 | $6.36 | $6.36 | 4,567 | — | — |
| 2025-10-09 | $6.18 | $6.18 | 217 | — | — |
| 2025-10-08 | $6.36 | $6.36 | 250 | — | — |
| 2025-10-07 | $6.24 | $6.24 | 450 | — | — |
| 2025-10-06 | $6.24 | $6.24 | 1,700 | — | — |
| 2025-10-03 | $6.24 | $6.24 | 1,067 | — | — |
| 2025-10-02 | $5.88 | $5.88 | 600 | — | — |
| 2025-10-01 | $6.00 | $6.00 | 1,233 | — | — |
| 2025-09-30 | $6.18 | $6.18 | 350 | — | — |
| 2025-09-29 | $5.94 | $5.94 | 3,133 | — | — |
| 2025-09-26 | $5.94 | $5.94 | 233 | — | — |
| 2025-09-25 | $6.06 | $6.06 | 717 | — | — |
| 2025-09-24 | $5.94 | $5.94 | 1,517 | — | — |
| 2025-09-23 | $5.94 | $5.94 | 1,050 | — | — |
| 2025-09-22 | $5.76 | $5.76 | 667 | — | — |
| 2025-09-19 | $6.00 | $6.00 | 50 | — | — |
| 2025-09-18 | $5.76 | $5.76 | 300 | — | — |
| 2025-09-17 | $5.82 | $5.82 | 167 | — | — |
| 2025-09-16 | $6.00 | $6.00 | 750 | — | — |
| 2025-09-15 | $6.00 | $6.00 | 2,333 | — | — |
| 2025-09-12 | $6.06 | $6.06 | 417 | — | — |
| 2025-09-11 | $6.06 | $6.06 | 0 | — | — |
| 2025-09-10 | $6.06 | $6.06 | 1,383 | — | — |
| 2025-09-09 | $6.06 | $6.06 | 67 | — | — |
| 2025-09-08 | $6.30 | $6.30 | 317 | — | — |
| 2025-09-05 | $6.18 | $6.18 | 167 | — | — |
| 2025-09-04 | $6.54 | $6.54 | 833 | — | — |
| 2025-09-03 | $6.54 | $6.54 | 183 | — | — |
| 2025-09-02 | $6.48 | $6.48 | 417 | — | — |
| 2025-08-29 | $6.66 | $6.66 | 517 | — | — |
| 2025-08-28 | $6.60 | $6.60 | 3,983 | — | — |
| 2025-08-27 | $6.12 | $6.12 | 567 | — | — |
| 2025-08-26 | $6.36 | $6.36 | 350 | — | — |
| 2025-08-25 | $6.42 | $6.42 | 650 | — | — |
| 2025-08-22 | $6.12 | $6.12 | 2,183 | — | — |
| 2025-08-21 | $6.30 | $6.30 | 1,083 | — | — |
| 2025-08-20 | $6.30 | $6.30 | 1,000 | — | — |
| 2025-08-19 | $6.18 | $6.18 | 967 | — | — |
| 2025-08-18 | $6.18 | $6.18 | 1,967 | — | — |
| 2025-08-15 | $6.30 | $6.30 | 1,133 | — | — |
| 2025-08-14 | $6.00 | $6.00 | 2,817 | — | — |
| 2025-08-13 | $6.66 | $6.66 | 1,283 | — | — |
| 2025-08-12 | $6.30 | $6.30 | 1,050 | — | — |
| 2025-08-11 | $6.06 | $6.06 | 867 | — | — |
| 2025-08-08 | $6.60 | $6.60 | 250 | — | — |
| 2025-08-07 | $6.84 | $6.84 | 933 | — | — |
| 2025-08-06 | $5.88 | $5.88 | 0 | — | — |
| 2025-08-05 | $5.88 | $5.88 | 67 | — | — |
| 2025-08-04 | $5.28 | $5.28 | 0 | — | — |
| 2025-08-01 | $5.28 | $5.28 | 1,700 | — | — |
| 2025-07-31 | $6.00 | $6.00 | 1,233 | — | — |
| 2025-07-30 | $5.70 | $5.70 | 0 | — | — |
| 2025-07-29 | $5.70 | $5.70 | 4,317 | — | — |
| 2025-07-28 | $6.48 | $6.48 | 2,133 | — | — |
| 2025-07-25 | $7.08 | $7.08 | 0 | — | — |
| 2025-07-24 | $7.08 | $7.08 | 67 | — | — |
| 2025-07-23 | $6.60 | $6.60 | 83 | — | — |
| 2025-07-22 | $6.66 | $6.66 | 2,600 | — | — |
| 2025-07-21 | $6.48 | $6.48 | 833 | — | — |
| 2025-07-18 | $6.60 | $6.60 | 1,533 | — | — |
| 2025-07-17 | $6.42 | $6.42 | 483 | — | — |
| 2025-07-16 | $6.30 | $6.30 | 1,433 | — | — |
| 2025-07-15 | $6.00 | $6.00 | 1,017 | — | — |
| 2025-07-14 | $6.00 | $6.00 | 933 | — | — |
| 2025-07-11 | $6.06 | $6.06 | 950 | — | — |
| 2025-07-10 | $6.30 | $6.30 | 350 | — | — |
| 2025-07-09 | $5.94 | $5.94 | 3,217 | — | — |
| 2025-07-08 | $6.30 | $6.30 | 750 | — | — |
| 2025-07-07 | $6.00 | $6.00 | 583 | — | — |
| 2025-07-03 | $6.24 | $6.24 | 2,183 | — | — |
| 2025-07-02 | $6.00 | $6.00 | 1,883 | — | — |
| 2025-07-01 | $5.88 | $5.88 | 1,583 | — | — |
| 2025-06-30 | $6.00 | $6.00 | 1,033 | — | — |
| 2025-06-27 | $6.00 | $6.00 | 183 | — | — |
| 2025-06-26 | $6.30 | $6.30 | 900 | — | — |
| 2025-06-25 | $5.94 | $5.94 | 667 | — | — |
| 2025-06-24 | $5.70 | $5.70 | 2,483 | — | — |
| 2025-06-23 | $5.94 | $5.94 | 583 | — | — |
| 2025-06-20 | $5.76 | $5.76 | 983 | — | — |
| 2025-06-18 | $5.22 | $5.22 | 367 | — | — |
| 2025-06-17 | $5.94 | $5.94 | 0 | — | — |
| 2025-06-16 | $5.94 | $5.94 | 183 | — | — |
| 2025-06-13 | $4.92 | $4.92 | 50 | — | — |
| 2025-06-12 | $5.88 | $5.88 | 533 | — | — |
| 2025-06-11 | $6.18 | $6.18 | 0 | — | — |
| 2025-06-10 | $6.18 | $6.18 | 183 | — | — |
| 2025-06-09 | $6.30 | $6.30 | 117 | — | — |
| 2025-06-06 | $6.00 | $6.00 | 150 | — | — |
| 2025-06-05 | $6.30 | $6.30 | 83 | — | — |
| 2025-06-04 | $6.06 | $6.06 | 167 | — | — |
| 2025-06-03 | $6.30 | $6.30 | 117 | — | — |
| 2025-06-02 | $6.00 | $6.00 | 33 | — | — |
| 2025-05-30 | $5.94 | $5.94 | 250 | — | — |
| 2025-05-29 | $6.54 | $6.54 | 50 | — | — |
| 2025-05-28 | $6.42 | $6.42 | 483 | — | — |
| 2025-05-27 | $6.60 | $6.60 | 933 | — | — |
| 2025-05-23 | $6.96 | $6.96 | 250 | — | — |
| 2025-05-22 | $6.96 | $6.96 | 217 | — | — |
| 2025-05-21 | $6.90 | $6.90 | 750 | — | — |
| 2025-05-20 | $7.08 | $7.08 | 367 | — | — |
| 2025-05-19 | $7.08 | $7.08 | 367 | — | — |
| 2025-05-16 | $7.08 | $7.08 | 1,467 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 25,383 | — | — |
| 2025-05-14 | $7.50 | $7.50 | 7,117 | — | — |
| 2025-05-13 | $10.50 | $10.50 | 100 | — | — |
| 2025-05-12 | $10.38 | $10.38 | 183 | — | — |
| 2025-05-09 | $10.56 | $10.56 | 633 | — | — |
| 2025-05-08 | $10.50 | $10.50 | 117 | — | — |
| 2025-05-07 | $10.32 | $10.32 | 83 | — | — |
| 2025-05-06 | $10.38 | $10.38 | 100 | — | — |
| 2025-05-05 | $10.68 | $10.68 | 217 | — | — |
| 2025-05-02 | $10.50 | $10.50 | 183 | — | — |
| 2025-05-01 | $11.04 | $11.04 | 1,117 | — | — |
| 2025-04-30 | $10.74 | $10.74 | 2,867 | — | — |
| 2025-04-29 | $11.28 | $11.28 | 2,233 | — | — |
| 2025-04-28 | $11.10 | $11.10 | 1,033 | — | — |
| 2025-04-25 | $11.10 | $11.10 | 1,517 | — | — |
| 2025-04-24 | $10.98 | $10.98 | 2,850 | — | — |
| 2025-04-23 | $10.80 | $10.80 | 1,883 | — | — |
| 2025-04-22 | $10.50 | $10.50 | 1,450 | — | — |
| 2025-04-21 | $10.14 | $10.14 | 83 | — | — |
| 2025-04-17 | $10.14 | $10.14 | 12,333 | — | — |
| 2025-04-16 | $9.30 | $9.30 | 4,050 | — | — |
| 2025-04-15 | $7.56 | $7.56 | 2,017 | — | — |
| 2025-04-14 | $9.00 | $9.00 | 3,200 | — | — |
| 2025-04-11 | $8.40 | $8.40 | 867 | — | — |
| 2025-04-10 | $7.50 | $7.50 | 200 | — | — |
| 2025-04-09 | $7.80 | $7.80 | 483 | — | — |
| 2025-04-08 | $7.80 | $7.80 | 567 | — | — |
| 2025-04-07 | $7.80 | $7.80 | 2,650 | — | — |
| 2025-04-04 | $7.80 | $7.80 | 800 | — | — |
| 2025-04-03 | $8.40 | $8.40 | 1,117 | — | — |
| 2025-04-02 | $7.86 | $7.86 | 383 | — | — |
| 2025-04-01 | $8.22 | $8.22 | 583 | — | — |
| 2025-03-31 | $8.76 | $8.76 | 433 | — | — |
| 2025-03-28 | $8.34 | $8.34 | 117 | — | — |
| 2025-03-27 | $8.34 | $8.34 | 100 | — | — |
| 2025-03-26 | $8.52 | $8.52 | 117 | — | — |
| 2025-03-25 | $8.88 | $8.88 | 0 | — | — |
| 2025-03-24 | $8.88 | $8.88 | 683 | — | — |
| 2025-03-21 | $7.80 | $7.80 | 200 | — | — |
| 2025-03-20 | $7.50 | $7.50 | 533 | — | — |
| 2025-03-19 | $8.10 | $8.10 | 0 | — | — |
| 2025-03-18 | $8.10 | $8.10 | 100 | — | — |
| 2025-03-17 | $8.34 | $8.34 | 967 | — | — |
| 2025-03-14 | $8.58 | $8.58 | 67 | — | — |
| 2025-03-13 | $8.70 | $8.70 | 2,833 | — | — |
| 2025-03-12 | $8.58 | $8.58 | 233 | — | — |
| 2025-03-11 | $7.80 | $7.80 | 100 | — | — |
| 2025-03-10 | $7.20 | $7.20 | 600 | — | — |
| 2025-03-07 | $8.64 | $8.64 | 500 | — | — |
| 2025-03-06 | $8.58 | $8.58 | 267 | — | — |
| 2025-03-05 | $9.24 | $9.24 | 117 | — | — |
| 2025-03-04 | $9.30 | $9.30 | 983 | — | — |
| 2025-03-03 | $8.28 | $8.28 | 417 | — | — |
| 2025-02-28 | $8.10 | $8.10 | 117 | — | — |
| 2025-02-27 | $8.28 | $8.28 | 50 | — | — |
| 2025-02-26 | $8.40 | $8.40 | 1,183 | — | — |
| 2025-02-25 | $9.18 | $9.18 | 2,317 | — | — |
| 2025-02-24 | $9.36 | $9.36 | 2,633 | — | — |
| 2025-02-21 | $8.10 | $8.10 | 1,000 | — | — |
| 2025-02-20 | $7.56 | $7.56 | 67 | — | — |
| 2025-02-19 | $7.86 | $7.86 | 1,883 | — | — |
| 2025-02-18 | $7.44 | $7.44 | 150 | — | — |
| 2025-02-14 | $7.38 | $7.38 | 1,100 | — | — |
| 2025-02-13 | $7.02 | $7.02 | 1,083 | — | — |
| 2025-02-12 | $8.04 | $8.04 | 117 | — | — |
| 2025-02-11 | $8.10 | $8.10 | 1,017 | — | — |
| 2025-02-10 | $7.32 | $7.32 | 217 | — | — |
| 2025-02-07 | $6.66 | $6.66 | 667 | — | — |
| 2025-02-06 | $7.74 | $7.74 | 83 | — | — |
| 2025-02-05 | $7.44 | $7.44 | 517 | — | — |
| 2025-02-04 | $7.08 | $7.08 | 100 | — | — |
| 2025-02-03 | $7.02 | $7.02 | 767 | — | — |
| 2025-01-31 | $7.20 | $7.20 | 1,767 | — | — |
| 2025-01-30 | $7.20 | $7.20 | 83 | — | — |
| 2025-01-29 | $7.20 | $7.20 | 633 | — | — |
| 2025-01-28 | $7.26 | $7.26 | 183 | — | — |
| 2025-01-27 | $7.14 | $7.14 | 950 | — | — |
| 2025-01-24 | $6.72 | $6.72 | 2,833 | — | — |
| 2025-01-23 | $6.48 | $6.48 | 950 | — | — |
| 2025-01-22 | $5.82 | $5.82 | 1,667 | — | — |
| 2025-01-21 | $6.30 | $6.30 | 3,300 | — | — |
| 2025-01-17 | $5.34 | $5.34 | 117 | — | — |
| 2025-01-16 | $5.40 | $5.40 | 0 | — | — |
| 2025-01-15 | $5.40 | $5.40 | 217 | — | — |
| 2025-01-14 | $4.86 | $4.86 | 3,317 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 200 | — | — |
| 2025-01-10 | $4.32 | $4.32 | 2,117 | — | — |
| 2025-01-08 | $3.66 | $3.66 | 667 | — | — |
| 2025-01-07 | $3.72 | $3.72 | 733 | — | — |
| 2025-01-06 | $4.02 | $4.02 | 83 | — | — |
| 2025-01-03 | $4.38 | $4.38 | 317 | — | — |
| 2025-01-02 | $4.26 | $4.26 | 600 | — | — |