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
- 2006-09-22 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 | $1.40 | $1.40 | 22,100 | — | — |
| 2025-12-30 | $1.39 | $1.39 | 51,600 | — | — |
| 2025-12-29 | $1.38 | $1.38 | 114,400 | — | — |
| 2025-12-26 | $1.47 | $1.47 | 68,600 | — | — |
| 2025-12-24 | $1.58 | $1.58 | 11,000 | — | — |
| 2025-12-23 | $1.64 | $1.64 | 35,300 | — | — |
| 2025-12-22 | $1.72 | $1.72 | 19,000 | — | — |
| 2025-12-19 | $1.77 | $1.77 | 18,600 | — | — |
| 2025-12-18 | $1.81 | $1.81 | 24,700 | — | — |
| 2025-12-17 | $1.90 | $1.90 | 10,100 | — | — |
| 2025-12-16 | $1.82 | $1.82 | 14,000 | — | — |
| 2025-12-15 | $1.83 | $1.83 | 33,200 | — | — |
| 2025-12-12 | $1.99 | $1.99 | 35,700 | — | — |
| 2025-12-11 | $2.25 | $2.25 | 36,600 | — | — |
| 2025-12-10 | $2.33 | $2.33 | 31,600 | — | — |
| 2025-12-09 | $2.44 | $2.44 | 33,200 | — | — |
| 2025-12-08 | $2.47 | $2.47 | 96,200 | — | — |
| 2025-12-05 | $2.50 | $2.50 | 65,700 | — | — |
| 2025-12-04 | $2.57 | $2.57 | 223,000 | — | — |
| 2025-12-03 | $2.31 | $2.31 | 573,300 | — | — |
| 2025-12-02 | $2.84 | $2.84 | 19,766,400 | — | — |
| 2025-12-01 | $2.14 | $2.14 | 6,062,100 | — | — |
| 2025-11-28 | $2.31 | $2.31 | 28,200 | — | — |
| 2025-11-26 | $2.30 | $2.30 | 15,200 | — | — |
| 2025-11-25 | $2.33 | $2.33 | 23,000 | — | — |
| 2025-11-24 | $2.14 | $2.14 | 46,100 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 13,100 | — | — |
| 2025-11-20 | $2.00 | $2.00 | 6,000 | — | — |
| 2025-11-19 | $2.01 | $2.01 | 7,400 | — | — |
| 2025-11-18 | $2.00 | $2.00 | 6,200 | — | — |
| 2025-11-17 | $2.06 | $2.06 | 11,500 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 26,300 | — | — |
| 2025-11-13 | $2.18 | $2.18 | 6,100 | — | — |
| 2025-11-12 | $2.30 | $2.30 | 9,900 | — | — |
| 2025-11-11 | $2.21 | $2.21 | 3,800 | — | — |
| 2025-11-10 | $2.34 | $2.34 | 16,600 | — | — |
| 2025-11-07 | $2.28 | $2.28 | 10,300 | — | — |
| 2025-11-06 | $2.35 | $2.35 | 14,600 | — | — |
| 2025-11-05 | $2.41 | $2.41 | 22,600 | — | — |
| 2025-11-04 | $2.46 | $2.46 | 150,200 | — | — |
| 2025-11-03 | $2.30 | $2.30 | 15,100 | — | — |
| 2025-10-31 | $2.44 | $2.44 | 13,200 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 20,600 | — | — |
| 2025-10-29 | $2.47 | $2.47 | 11,300 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 14,700 | — | — |
| 2025-10-27 | $2.49 | $2.49 | 57,400 | — | — |
| 2025-10-24 | $2.51 | $2.51 | 57,700 | — | — |
| 2025-10-23 | $2.43 | $2.43 | 68,500 | — | — |
| 2025-10-22 | $2.53 | $2.53 | 184,100 | — | — |
| 2025-10-21 | $2.42 | $2.42 | 85,000 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 141,100 | — | — |
| 2025-10-17 | $2.11 | $2.11 | 3,730,900 | — | — |
| 2025-10-16 | $2.84 | $2.84 | 42,100 | — | — |
| 2025-10-15 | $2.95 | $2.95 | 31,900 | — | — |
| 2025-10-14 | $2.88 | $2.88 | 39,000 | — | — |
| 2025-10-13 | $2.95 | $2.95 | 86,800 | — | — |
| 2025-10-10 | $2.92 | $2.92 | 80,600 | — | — |
| 2025-10-09 | $3.15 | $3.15 | 169,800 | — | — |
| 2025-10-08 | $3.25 | $3.25 | 518,100 | — | — |
| 2025-10-07 | $3.10 | $3.10 | 85,900 | — | — |
| 2025-10-06 | $3.03 | $3.03 | 35,900 | — | — |
| 2025-10-03 | $2.91 | $2.91 | 79,300 | — | — |
| 2025-10-02 | $3.03 | $3.03 | 163,900 | — | — |
| 2025-10-01 | $3.05 | $3.05 | 1,113,200 | — | — |
| 2025-09-30 | $2.88 | $2.88 | 209,400 | — | — |
| 2025-09-29 | $3.02 | $3.02 | 81,400 | — | — |
| 2025-09-26 | $3.03 | $3.03 | 13,800 | — | — |
| 2025-09-25 | $3.01 | $3.01 | 40,400 | — | — |
| 2025-09-24 | $3.07 | $3.07 | 66,000 | — | — |
| 2025-09-23 | $3.16 | $3.16 | 45,900 | — | — |
| 2025-09-22 | $3.08 | $3.08 | 63,700 | — | — |
| 2025-09-19 | $3.13 | $3.13 | 74,100 | — | — |
| 2025-09-18 | $3.03 | $3.03 | 32,900 | — | — |
| 2025-09-17 | $3.11 | $3.11 | 34,700 | — | — |
| 2025-09-16 | $3.02 | $3.02 | 56,900 | — | — |
| 2025-09-15 | $2.98 | $2.98 | 305,600 | — | — |
| 2025-09-12 | $3.36 | $3.36 | 85,500 | — | — |
| 2025-09-11 | $3.49 | $3.49 | 107,600 | — | — |
| 2025-09-10 | $3.33 | $3.33 | 184,900 | — | — |
| 2025-09-09 | $3.73 | $3.73 | 376,200 | — | — |
| 2025-09-08 | $3.16 | $3.16 | 75,800 | — | — |
| 2025-09-05 | $3.02 | $3.02 | 26,900 | — | — |
| 2025-09-04 | $3.13 | $3.13 | 48,400 | — | — |
| 2025-09-03 | $3.39 | $3.39 | 177,400 | — | — |
| 2025-09-02 | $3.20 | $3.20 | 21,000 | — | — |
| 2025-08-29 | $3.30 | $3.30 | 1,800 | — | — |
| 2025-08-28 | $3.20 | $3.20 | 4,900 | — | — |
| 2025-08-27 | $3.18 | $3.18 | 15,600 | — | — |
| 2025-08-26 | $3.39 | $3.39 | 3,700 | — | — |
| 2025-08-25 | $3.30 | $3.30 | 6,600 | — | — |
| 2025-08-22 | $3.28 | $3.28 | 29,600 | — | — |
| 2025-08-21 | $3.12 | $3.12 | 39,600 | — | — |
| 2025-08-20 | $3.19 | $3.19 | 5,100 | — | — |
| 2025-08-19 | $3.05 | $3.05 | 35,400 | — | — |
| 2025-08-18 | $3.41 | $3.41 | 16,800 | — | — |
| 2025-08-15 | $3.70 | $3.70 | 7,700 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 12,800 | — | — |
| 2025-08-13 | $3.88 | $3.88 | 6,500 | — | — |
| 2025-08-12 | $3.57 | $3.57 | 16,100 | — | — |
| 2025-08-11 | $3.76 | $3.76 | 13,800 | — | — |
| 2025-08-08 | $3.91 | $3.91 | 19,700 | — | — |
| 2025-08-07 | $3.73 | $3.73 | 31,000 | — | — |
| 2025-08-06 | $3.79 | $3.79 | 35,000 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 12,100 | — | — |
| 2025-08-04 | $3.85 | $3.85 | 70,900 | — | — |
| 2025-08-01 | $4.06 | $4.06 | 22,900 | — | — |
| 2025-07-31 | $3.78 | $3.78 | 25,000 | — | — |
| 2025-07-30 | $4.28 | $4.28 | 33,300 | — | — |
| 2025-07-29 | $4.36 | $4.36 | 85,100 | — | — |
| 2025-07-28 | $4.13 | $4.13 | 22,300 | — | — |
| 2025-07-25 | $4.09 | $4.09 | 24,700 | — | — |
| 2025-07-24 | $4.20 | $4.20 | 25,700 | — | — |
| 2025-07-23 | $4.22 | $4.22 | 24,400 | — | — |
| 2025-07-22 | $4.15 | $4.15 | 12,900 | — | — |
| 2025-07-21 | $4.41 | $4.41 | 23,700 | — | — |
| 2025-07-18 | $4.31 | $4.31 | 38,700 | — | — |
| 2025-07-17 | $4.49 | $4.49 | 19,500 | — | — |
| 2025-07-16 | $4.50 | $4.50 | 14,200 | — | — |
| 2025-07-15 | $4.51 | $4.51 | 28,900 | — | — |
| 2025-07-14 | $4.79 | $4.79 | 5,100 | — | — |
| 2025-07-11 | $4.82 | $4.82 | 47,100 | — | — |
| 2025-07-10 | $4.93 | $4.93 | 35,200 | — | — |
| 2025-07-09 | $5.06 | $5.06 | 69,600 | — | — |
| 2025-07-08 | $5.08 | $5.08 | 58,100 | — | — |
| 2025-07-07 | $4.73 | $4.73 | 31,200 | — | — |
| 2025-07-03 | $4.48 | $4.48 | 35,800 | — | — |
| 2025-07-02 | $4.26 | $4.26 | 13,400 | — | — |
| 2025-07-01 | $4.07 | $4.07 | 21,200 | — | — |
| 2025-06-30 | $4.06 | $4.06 | 7,700 | — | — |
| 2025-06-27 | $4.40 | $4.40 | 18,300 | — | — |
| 2025-06-26 | $4.52 | $4.52 | 10,100 | — | — |
| 2025-06-25 | $4.73 | $4.73 | 98,700 | — | — |
| 2025-06-24 | $4.46 | $4.46 | 29,200 | — | — |
| 2025-06-23 | $4.08 | $4.08 | 62,900 | — | — |
| 2025-06-20 | $3.93 | $3.93 | 223,100 | — | — |
| 2025-06-18 | $3.95 | $3.95 | 28,800 | — | — |
| 2025-06-17 | $4.01 | $4.01 | 64,800 | — | — |
| 2025-06-16 | $3.97 | $3.97 | 81,800 | — | — |
| 2025-06-13 | $4.02 | $4.02 | 291,800 | — | — |
| 2025-06-12 | $6.39 | $6.39 | 51,800 | — | — |
| 2025-06-11 | $6.90 | $6.90 | 37,000 | — | — |
| 2025-06-10 | $6.95 | $6.95 | 79,800 | — | — |
| 2025-06-09 | $7.04 | $7.04 | 11,400 | — | — |
| 2025-06-06 | $7.07 | $7.07 | 18,700 | — | — |
| 2025-06-05 | $7.01 | $7.01 | 33,900 | — | — |
| 2025-06-04 | $7.03 | $7.03 | 108,600 | — | — |
| 2025-06-03 | $7.95 | $7.95 | 55,200 | — | — |
| 2025-06-02 | $7.24 | $7.24 | 132,300 | — | — |
| 2025-05-30 | $7.37 | $7.37 | 189,500 | — | — |
| 2025-05-29 | $6.65 | $6.65 | 90,200 | — | — |
| 2025-05-28 | $8.10 | $8.10 | 58,063 | — | — |
| 2025-05-27 | $8.40 | $8.40 | 115,247 | — | — |
| 2025-05-23 | $8.70 | $8.70 | 86,497 | — | — |
| 2025-05-22 | $8.40 | $8.40 | 223,970 | — | — |
| 2025-05-21 | $7.80 | $7.80 | 91,903 | — | — |
| 2025-05-20 | $8.10 | $8.10 | 70,097 | — | — |
| 2025-05-19 | $7.80 | $7.80 | 79,703 | — | — |
| 2025-05-16 | $8.10 | $8.10 | 257,867 | — | — |
| 2025-05-15 | $8.40 | $8.40 | 7,468,543 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 207,900 | — | — |
| 2025-05-13 | $8.40 | $8.40 | 1,287,390 | — | — |
| 2025-05-12 | $9.00 | $9.00 | 19,499,807 | — | — |
| 2025-05-09 | $4.80 | $4.80 | 1,240,553 | — | — |
| 2025-05-08 | $6.00 | $6.00 | 6,660 | — | — |
| 2025-05-07 | $6.00 | $6.00 | 8,783 | — | — |
| 2025-05-06 | $6.30 | $6.30 | 12,850 | — | — |
| 2025-05-05 | $6.30 | $6.30 | 9,633 | — | — |
| 2025-05-02 | $6.60 | $6.60 | 15,223 | — | — |
| 2025-05-01 | $6.60 | $6.60 | 9,840 | — | — |
| 2025-04-30 | $6.30 | $6.30 | 13,597 | — | — |
| 2025-04-29 | $6.90 | $6.90 | 14,957 | — | — |
| 2025-04-28 | $6.90 | $6.90 | 9,097 | — | — |
| 2025-04-25 | $7.50 | $7.50 | 17,110 | — | — |
| 2025-04-24 | $7.50 | $7.50 | 12,220 | — | — |
| 2025-04-23 | $6.90 | $6.90 | 32,447 | — | — |
| 2025-04-22 | $6.90 | $6.90 | 2,507 | — | — |
| 2025-04-21 | $6.60 | $6.60 | 8,560 | — | — |
| 2025-04-17 | $6.90 | $6.90 | 6,017 | — | — |
| 2025-04-16 | $6.90 | $6.90 | 9,097 | — | — |
| 2025-04-15 | $7.80 | $7.80 | 22,953 | — | — |
| 2025-04-14 | $7.20 | $7.20 | 49,287 | — | — |
| 2025-04-11 | $6.90 | $6.90 | 287,377 | — | — |
| 2025-04-10 | $6.60 | $6.60 | 5,297 | — | — |
| 2025-04-09 | $6.60 | $6.60 | 4,990 | — | — |
| 2025-04-08 | $6.00 | $6.00 | 1,063 | — | — |
| 2025-04-07 | $6.30 | $6.30 | 9,863 | — | — |
| 2025-04-04 | $6.60 | $6.60 | 4,847 | — | — |
| 2025-04-03 | $6.90 | $6.90 | 5,977 | — | — |
| 2025-04-02 | $7.50 | $7.50 | 1,793 | — | — |
| 2025-04-01 | $7.80 | $7.80 | 1,463 | — | — |
| 2025-03-31 | $7.50 | $7.50 | 2,957 | — | — |
| 2025-03-28 | $7.50 | $7.50 | 7,897 | — | — |
| 2025-03-27 | $7.80 | $7.80 | 7,433 | — | — |
| 2025-03-26 | $8.10 | $8.10 | 5,713 | — | — |
| 2025-03-25 | $8.10 | $8.10 | 3,663 | — | — |
| 2025-03-24 | $8.10 | $8.10 | 2,653 | — | — |
| 2025-03-21 | $8.10 | $8.10 | 5,827 | — | — |
| 2025-03-20 | $8.40 | $8.40 | 7,617 | — | — |
| 2025-03-19 | $8.70 | $8.70 | 847 | — | — |
| 2025-03-18 | $8.70 | $8.70 | 4,077 | — | — |
| 2025-03-17 | $8.70 | $8.70 | 3,120 | — | — |
| 2025-03-14 | $9.00 | $9.00 | 4,357 | — | — |
| 2025-03-13 | $8.70 | $8.70 | 3,260 | — | — |
| 2025-03-12 | $9.00 | $9.00 | 5,983 | — | — |
| 2025-03-11 | $9.00 | $9.00 | 8,777 | — | — |
| 2025-03-10 | $9.30 | $9.30 | 21,707 | — | — |
| 2025-03-07 | $8.40 | $8.40 | 9,993 | — | — |
| 2025-03-06 | $8.40 | $8.40 | 2,293 | — | — |
| 2025-03-05 | $8.40 | $8.40 | 4,323 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 9,053 | — | — |
| 2025-03-03 | $8.40 | $8.40 | 3,977 | — | — |
| 2025-02-28 | $8.40 | $8.40 | 11,583 | — | — |
| 2025-02-27 | $9.30 | $9.30 | 12,507 | — | — |
| 2025-02-26 | $9.30 | $9.30 | 13,577 | — | — |
| 2025-02-25 | $9.30 | $9.30 | 16,980 | — | — |
| 2025-02-24 | $9.30 | $9.30 | 29,603 | — | — |
| 2025-02-21 | $9.60 | $9.60 | 49,877 | — | — |
| 2025-02-20 | $9.60 | $9.60 | 19,667 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 5,487 | — | — |
| 2025-02-18 | $9.60 | $9.60 | 14,277 | — | — |
| 2025-02-14 | $9.60 | $9.60 | 19,453 | — | — |
| 2025-02-13 | $9.00 | $9.00 | 11,563 | — | — |
| 2025-02-12 | $8.70 | $8.70 | 27,097 | — | — |
| 2025-02-11 | $8.40 | $8.40 | 50,710 | — | — |
| 2025-02-10 | $7.20 | $7.20 | 73,557 | — | — |
| 2025-02-07 | $8.10 | $8.10 | 15,833 | — | — |
| 2025-02-06 | $8.10 | $8.10 | 8,697 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 8,717 | — | — |
| 2025-02-04 | $8.10 | $8.10 | 9,267 | — | — |
| 2025-02-03 | $8.10 | $8.10 | 8,167 | — | — |
| 2025-01-31 | $8.40 | $8.40 | 8,650 | — | — |
| 2025-01-30 | $8.10 | $8.10 | 18,083 | — | — |
| 2025-01-29 | $8.10 | $8.10 | 17,897 | — | — |
| 2025-01-28 | $8.40 | $8.40 | 61,897 | — | — |
| 2025-01-27 | $8.70 | $8.70 | 210,893 | — | — |
| 2025-01-24 | $9.00 | $9.00 | 15,520 | — | — |
| 2025-01-23 | $9.30 | $9.30 | 30,620 | — | — |
| 2025-01-22 | $9.60 | $9.60 | 11,060 | — | — |
| 2025-01-21 | $9.60 | $9.60 | 24,703 | — | — |
| 2025-01-17 | $9.60 | $9.60 | 40,767 | — | — |
| 2025-01-16 | $9.60 | $9.60 | 50,170 | — | — |
| 2025-01-15 | $9.30 | $9.30 | 1,033,403 | — | — |
| 2025-01-14 | $9.00 | $9.00 | 13,937 | — | — |
| 2025-01-13 | $9.60 | $9.60 | 17,000 | — | — |
| 2025-01-10 | $10.80 | $10.80 | 15,130 | — | — |
| 2025-01-08 | $11.40 | $11.40 | 11,897 | — | — |
| 2025-01-07 | $12.30 | $12.30 | 6,417 | — | — |
| 2025-01-06 | $12.60 | $12.60 | 11,173 | — | — |
| 2025-01-03 | $12.60 | $12.60 | 15,327 | — | — |
| 2025-01-02 | $12.30 | $12.30 | 16,260 | — | — |