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
- 2005-09-01 to 2026-09-03
- 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 | $2.32 | $2.32 | 25,275 | — | — |
| 2025-12-30 | $2.80 | $2.80 | 15,625 | — | — |
| 2025-12-29 | $2.68 | $2.68 | 17,800 | — | — |
| 2025-12-26 | $2.96 | $2.96 | 22,150 | — | — |
| 2025-12-24 | $3.12 | $3.12 | 17,500 | — | — |
| 2025-12-23 | $3.12 | $3.12 | 27,425 | — | — |
| 2025-12-22 | $3.24 | $3.24 | 9,625 | — | — |
| 2025-12-19 | $3.28 | $3.28 | 15,775 | — | — |
| 2025-12-18 | $3.24 | $3.24 | 41,100 | — | — |
| 2025-12-17 | $3.16 | $3.16 | 2,325 | — | — |
| 2025-12-16 | $3.12 | $3.12 | 13,175 | — | — |
| 2025-12-15 | $3.24 | $3.24 | 2,975 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 2,325 | — | — |
| 2025-12-11 | $3.40 | $3.40 | 4,750 | — | — |
| 2025-12-10 | $3.32 | $3.32 | 8,800 | — | — |
| 2025-12-09 | $3.52 | $3.52 | 4,125 | — | — |
| 2025-12-08 | $3.40 | $3.40 | 11,025 | — | — |
| 2025-12-05 | $3.40 | $3.40 | 2,050 | — | — |
| 2025-12-04 | $3.48 | $3.48 | 6,900 | — | — |
| 2025-12-03 | $3.36 | $3.36 | 3,475 | — | — |
| 2025-12-02 | $3.36 | $3.36 | 3,600 | — | — |
| 2025-12-01 | $3.44 | $3.44 | 18,400 | — | — |
| 2025-11-28 | $3.32 | $3.32 | 4,975 | — | — |
| 2025-11-26 | $3.20 | $3.20 | 6,450 | — | — |
| 2025-11-25 | $3.12 | $3.12 | 6,600 | — | — |
| 2025-11-24 | $3.32 | $3.32 | 8,750 | — | — |
| 2025-11-21 | $3.08 | $3.08 | 14,200 | — | — |
| 2025-11-20 | $3.24 | $3.24 | 6,375 | — | — |
| 2025-11-19 | $3.44 | $3.44 | 5,575 | — | — |
| 2025-11-18 | $3.60 | $3.60 | 8,175 | — | — |
| 2025-11-17 | $3.64 | $3.64 | 22,925 | — | — |
| 2025-11-14 | $3.68 | $3.68 | 17,600 | — | — |
| 2025-11-13 | $3.76 | $3.76 | 6,225 | — | — |
| 2025-11-12 | $3.88 | $3.88 | 9,300 | — | — |
| 2025-11-11 | $3.96 | $3.96 | 24,350 | — | — |
| 2025-11-10 | $3.76 | $3.76 | 66,775 | — | — |
| 2025-11-07 | $4.00 | $4.00 | 6,900 | — | — |
| 2025-11-06 | $4.00 | $4.00 | 5,050 | — | — |
| 2025-11-05 | $4.20 | $4.20 | 5,450 | — | — |
| 2025-11-04 | $4.04 | $4.04 | 19,850 | — | — |
| 2025-11-03 | $4.20 | $4.20 | 13,475 | — | — |
| 2025-10-31 | $4.28 | $4.28 | 12,350 | — | — |
| 2025-10-30 | $4.32 | $4.32 | 61,875 | — | — |
| 2025-10-29 | $4.76 | $4.76 | 39,650 | — | — |
| 2025-10-28 | $4.68 | $4.68 | 52,350 | — | — |
| 2025-10-27 | $4.80 | $4.80 | 16,850 | — | — |
| 2025-10-24 | $4.92 | $4.92 | 12,325 | — | — |
| 2025-10-23 | $4.96 | $4.96 | 17,875 | — | — |
| 2025-10-22 | $4.96 | $4.96 | 19,900 | — | — |
| 2025-10-21 | $5.16 | $5.16 | 29,950 | — | — |
| 2025-10-20 | $5.12 | $5.12 | 32,650 | — | — |
| 2025-10-17 | $5.04 | $5.04 | 29,000 | — | — |
| 2025-10-16 | $5.28 | $5.28 | 40,125 | — | — |
| 2025-10-15 | $5.68 | $5.68 | 64,400 | — | — |
| 2025-10-14 | $5.24 | $5.24 | 68,950 | — | — |
| 2025-10-13 | $5.44 | $5.44 | 67,225 | — | — |
| 2025-10-10 | $5.60 | $5.60 | 139,050 | — | — |
| 2025-10-09 | $6.52 | $6.52 | 262,025 | — | — |
| 2025-10-08 | $8.20 | $8.20 | 8,625,500 | — | — |
| 2025-10-07 | $5.60 | $5.60 | 2,873,900 | — | — |
| 2025-10-06 | $4.56 | $4.56 | 2,600 | — | — |
| 2025-10-03 | $4.72 | $4.72 | 525 | — | — |
| 2025-10-02 | $4.68 | $4.68 | 1,600 | — | — |
| 2025-10-01 | $4.60 | $4.60 | 375 | — | — |
| 2025-09-30 | $4.68 | $4.68 | 1,100 | — | — |
| 2025-09-29 | $4.84 | $4.84 | 1,125 | — | — |
| 2025-09-26 | $4.68 | $4.68 | 850 | — | — |
| 2025-09-25 | $4.76 | $4.76 | 1,675 | — | — |
| 2025-09-24 | $4.80 | $4.80 | 175 | — | — |
| 2025-09-23 | $4.84 | $4.84 | 875 | — | — |
| 2025-09-22 | $4.80 | $4.80 | 1,975 | — | — |
| 2025-09-19 | $4.84 | $4.84 | 500 | — | — |
| 2025-09-18 | $4.96 | $4.96 | 1,850 | — | — |
| 2025-09-17 | $4.80 | $4.80 | 1,075 | — | — |
| 2025-09-16 | $4.88 | $4.88 | 2,300 | — | — |
| 2025-09-15 | $4.80 | $4.80 | 4,500 | — | — |
| 2025-09-12 | $5.40 | $5.40 | 1,025 | — | — |
| 2025-09-11 | $5.60 | $5.60 | 1,500 | — | — |
| 2025-09-10 | $5.28 | $5.28 | 275 | — | — |
| 2025-09-09 | $6.00 | $6.00 | 14,475 | — | — |
| 2025-09-08 | $5.16 | $5.16 | 3,700 | — | — |
| 2025-09-05 | $5.00 | $5.00 | 0 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 1,000 | — | — |
| 2025-09-03 | $4.72 | $4.72 | 325 | — | — |
| 2025-09-02 | $4.76 | $4.76 | 725 | — | — |
| 2025-08-29 | $4.92 | $4.92 | 575 | — | — |
| 2025-08-28 | $4.92 | $4.92 | 1,475 | — | — |
| 2025-08-27 | $4.72 | $4.72 | 1,400 | — | — |
| 2025-08-26 | $4.76 | $4.76 | 3,000 | — | — |
| 2025-08-25 | $4.92 | $4.92 | 450 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 4,200 | — | — |
| 2025-08-21 | $4.96 | $4.96 | 150 | — | — |
| 2025-08-20 | $5.04 | $5.04 | 1,050 | — | — |
| 2025-08-19 | $5.28 | $5.28 | 425 | — | — |
| 2025-08-18 | $5.44 | $5.44 | 1,400 | — | — |
| 2025-08-15 | $5.64 | $5.64 | 100 | — | — |
| 2025-08-14 | $5.68 | $5.68 | 850 | — | — |
| 2025-08-13 | $5.68 | $5.68 | 825 | — | — |
| 2025-08-12 | $5.56 | $5.56 | 2,450 | — | — |
| 2025-08-11 | $5.92 | $5.92 | 875 | — | — |
| 2025-08-08 | $5.44 | $5.44 | 2,950 | — | — |
| 2025-08-07 | $5.68 | $5.68 | 1,850 | — | — |
| 2025-08-06 | $5.56 | $5.56 | 14,950 | — | — |
| 2025-08-05 | $5.80 | $5.80 | 3,675 | — | — |
| 2025-08-04 | $6.84 | $6.84 | 4,900 | — | — |
| 2025-08-01 | $5.56 | $5.56 | 2,900 | — | — |
| 2025-07-31 | $5.60 | $5.60 | 1,875 | — | — |
| 2025-07-30 | $6.56 | $6.56 | 2,950 | — | — |
| 2025-07-29 | $6.80 | $6.80 | 2,425 | — | — |
| 2025-07-28 | $6.68 | $6.68 | 1,850 | — | — |
| 2025-07-25 | $7.00 | $7.00 | 6,650 | — | — |
| 2025-07-24 | $7.00 | $7.00 | 26,375 | — | — |
| 2025-07-23 | $7.20 | $7.20 | 3,700 | — | — |
| 2025-07-22 | $7.20 | $7.20 | 8,450 | — | — |
| 2025-07-21 | $7.28 | $7.28 | 10,950 | — | — |
| 2025-07-18 | $7.04 | $7.04 | 20,975 | — | — |
| 2025-07-17 | $7.00 | $7.00 | 8,850 | — | — |
| 2025-07-16 | $6.04 | $6.04 | 2,675 | — | — |
| 2025-07-15 | $6.52 | $6.52 | 4,625 | — | — |
| 2025-07-14 | $6.52 | $6.52 | 6,050 | — | — |
| 2025-07-11 | $6.04 | $6.04 | 2,025 | — | — |
| 2025-07-10 | $6.08 | $6.08 | 2,400 | — | — |
| 2025-07-09 | $6.40 | $6.40 | 23,325 | — | — |
| 2025-07-08 | $4.92 | $4.92 | 3,050 | — | — |
| 2025-07-07 | $4.88 | $4.88 | 3,575 | — | — |
| 2025-07-03 | $5.28 | $5.28 | 10,950 | — | — |
| 2025-07-02 | $4.80 | $4.80 | 8,275 | — | — |
| 2025-07-01 | $4.72 | $4.72 | 475 | — | — |
| 2025-06-30 | $4.56 | $4.56 | 1,300 | — | — |
| 2025-06-27 | $4.64 | $4.64 | 425 | — | — |
| 2025-06-26 | $4.72 | $4.72 | 4,525 | — | — |
| 2025-06-25 | $4.80 | $4.80 | 9,525 | — | — |
| 2025-06-24 | $5.24 | $5.24 | 291,975 | — | — |
| 2025-06-23 | $4.08 | $4.08 | 8,550 | — | — |
| 2025-06-20 | $3.80 | $3.80 | 4,750 | — | — |
| 2025-06-18 | $4.88 | $4.88 | 375 | — | — |
| 2025-06-17 | $4.68 | $4.68 | 2,225 | — | — |
| 2025-06-16 | $4.88 | $4.88 | 15,125 | — | — |
| 2025-06-13 | $4.48 | $4.48 | 16,600 | — | — |
| 2025-06-12 | $4.80 | $4.80 | 3,275 | — | — |
| 2025-06-11 | $4.76 | $4.76 | 2,075 | — | — |
| 2025-06-10 | $4.80 | $4.80 | 425 | — | — |
| 2025-06-09 | $5.00 | $5.00 | 3,800 | — | — |
| 2025-06-06 | $4.40 | $4.40 | 575 | — | — |
| 2025-06-05 | $4.64 | $4.64 | 1,125 | — | — |
| 2025-06-04 | $4.88 | $4.88 | 1,500 | — | — |
| 2025-06-03 | $4.80 | $4.80 | 0 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 0 | — | — |
| 2025-05-30 | $4.80 | $4.80 | 1,375 | — | — |
| 2025-05-29 | $4.64 | $4.64 | 125 | — | — |
| 2025-05-28 | $4.52 | $4.52 | 300 | — | — |
| 2025-05-27 | $4.52 | $4.52 | 1,450 | — | — |
| 2025-05-23 | $4.44 | $4.44 | 425 | — | — |
| 2025-05-22 | $4.32 | $4.32 | 575 | — | — |
| 2025-05-21 | $4.20 | $4.20 | 1,125 | — | — |
| 2025-05-20 | $4.40 | $4.40 | 1,475 | — | — |
| 2025-05-19 | $4.20 | $4.20 | 2,675 | — | — |
| 2025-05-16 | $4.44 | $4.44 | 2,825 | — | — |
| 2025-05-15 | $4.56 | $4.56 | 2,300 | — | — |
| 2025-05-14 | $4.96 | $4.96 | 525 | — | — |
| 2025-05-13 | $5.00 | $5.00 | 550 | — | — |
| 2025-05-12 | $5.20 | $5.20 | 1,775 | — | — |
| 2025-05-09 | $5.04 | $5.04 | 2,725 | — | — |
| 2025-05-08 | $5.32 | $5.32 | 2,650 | — | — |
| 2025-05-07 | $5.44 | $5.44 | 19,750 | — | — |
| 2025-05-06 | $5.76 | $5.76 | 1,925 | — | — |
| 2025-05-05 | $5.60 | $5.60 | 1,200 | — | — |
| 2025-05-02 | $6.00 | $6.00 | 3,825 | — | — |
| 2025-05-01 | $6.12 | $6.12 | 5,950 | — | — |
| 2025-04-30 | $5.64 | $5.64 | 22,200 | — | — |
| 2025-04-29 | $5.24 | $5.24 | 425 | — | — |
| 2025-04-28 | $5.40 | $5.40 | 775 | — | — |
| 2025-04-25 | $5.72 | $5.72 | 650 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 200 | — | — |
| 2025-04-23 | $4.88 | $4.88 | 200 | — | — |
| 2025-04-22 | $5.24 | $5.24 | 100 | — | — |
| 2025-04-21 | $5.08 | $5.08 | 2,900 | — | — |
| 2025-04-17 | $4.52 | $4.52 | 0 | — | — |
| 2025-04-16 | $4.52 | $4.52 | 0 | — | — |
| 2025-04-15 | $4.52 | $4.52 | 875 | — | — |
| 2025-04-14 | $4.40 | $4.40 | 150 | — | — |
| 2025-04-11 | $4.52 | $4.52 | 5,900 | — | — |
| 2025-04-10 | $4.64 | $4.64 | 75 | — | — |
| 2025-04-09 | $4.68 | $4.68 | 800 | — | — |
| 2025-04-08 | $4.72 | $4.72 | 125 | — | — |
| 2025-04-07 | $4.52 | $4.52 | 625 | — | — |
| 2025-04-04 | $5.08 | $5.08 | 4,725 | — | — |
| 2025-04-03 | $4.92 | $4.92 | 1,575 | — | — |
| 2025-04-02 | $4.96 | $4.96 | 175 | — | — |
| 2025-04-01 | $4.68 | $4.68 | 775 | — | — |
| 2025-03-31 | $4.80 | $4.80 | 525 | — | — |
| 2025-03-28 | $5.08 | $5.08 | 575 | — | — |
| 2025-03-27 | $4.84 | $4.84 | 975 | — | — |
| 2025-03-26 | $4.40 | $4.40 | 350 | — | — |
| 2025-03-25 | $4.40 | $4.40 | 875 | — | — |
| 2025-03-24 | $4.56 | $4.56 | 600 | — | — |
| 2025-03-21 | $4.68 | $4.68 | 250 | — | — |
| 2025-03-20 | $4.72 | $4.72 | 2,725 | — | — |
| 2025-03-19 | $4.56 | $4.56 | 325 | — | — |
| 2025-03-18 | $4.52 | $4.52 | 125 | — | — |
| 2025-03-17 | $5.12 | $5.12 | 0 | — | — |
| 2025-03-14 | $5.12 | $5.12 | 2,125 | — | — |
| 2025-03-13 | $5.00 | $5.00 | 2,300 | — | — |
| 2025-03-12 | $4.96 | $4.96 | 1,925 | — | — |
| 2025-03-11 | $5.32 | $5.32 | 4,500 | — | — |
| 2025-03-10 | $4.88 | $4.88 | 3,675 | — | — |
| 2025-03-07 | $5.00 | $5.00 | 850 | — | — |
| 2025-03-06 | $5.28 | $5.28 | 275 | — | — |
| 2025-03-05 | $5.40 | $5.40 | 450 | — | — |
| 2025-03-04 | $5.48 | $5.48 | 4,825 | — | — |
| 2025-03-03 | $5.60 | $5.60 | 2,400 | — | — |
| 2025-02-28 | $5.12 | $5.12 | 5,300 | — | — |
| 2025-02-27 | $5.52 | $5.52 | 275 | — | — |
| 2025-02-26 | $5.24 | $5.24 | 2,350 | — | — |
| 2025-02-25 | $5.68 | $5.68 | 1,250 | — | — |
| 2025-02-24 | $5.72 | $5.72 | 700 | — | — |
| 2025-02-21 | $5.64 | $5.64 | 2,675 | — | — |
| 2025-02-20 | $6.04 | $6.04 | 50 | — | — |
| 2025-02-19 | $6.08 | $6.08 | 300 | — | — |
| 2025-02-18 | $6.20 | $6.20 | 1,425 | — | — |
| 2025-02-14 | $6.96 | $6.96 | 825 | — | — |
| 2025-02-13 | $6.64 | $6.64 | 425 | — | — |
| 2025-02-12 | $6.88 | $6.88 | 150 | — | — |
| 2025-02-11 | $6.44 | $6.44 | 125 | — | — |
| 2025-02-10 | $6.52 | $6.52 | 125 | — | — |
| 2025-02-07 | $6.08 | $6.08 | 350 | — | — |
| 2025-02-06 | $6.44 | $6.44 | 100 | — | — |
| 2025-02-05 | $6.68 | $6.68 | 575 | — | — |
| 2025-02-04 | $6.68 | $6.68 | 3,475 | — | — |
| 2025-02-03 | $6.80 | $6.80 | 1,450 | — | — |
| 2025-01-31 | $6.36 | $6.36 | 250 | — | — |
| 2025-01-30 | $6.28 | $6.28 | 1,125 | — | — |
| 2025-01-29 | $6.48 | $6.48 | 250 | — | — |
| 2025-01-28 | $6.44 | $6.44 | 5,975 | — | — |
| 2025-01-27 | $6.80 | $6.80 | 1,275 | — | — |
| 2025-01-24 | $7.40 | $7.40 | 1,225 | — | — |
| 2025-01-23 | $7.52 | $7.52 | 1,250 | — | — |
| 2025-01-22 | $7.40 | $7.40 | 525 | — | — |
| 2025-01-21 | $7.24 | $7.24 | 1,425 | — | — |
| 2025-01-17 | $6.64 | $6.64 | 2,525 | — | — |
| 2025-01-16 | $7.08 | $7.08 | 3,325 | — | — |
| 2025-01-15 | $7.24 | $7.24 | 375 | — | — |
| 2025-01-14 | $7.44 | $7.44 | 1,000 | — | — |
| 2025-01-13 | $7.40 | $7.40 | 2,075 | — | — |
| 2025-01-10 | $7.44 | $7.44 | 1,025 | — | — |
| 2025-01-08 | $8.00 | $8.00 | 3,425 | — | — |
| 2025-01-07 | $7.88 | $7.88 | 1,675 | — | — |
| 2025-01-06 | $8.08 | $8.08 | 4,675 | — | — |
| 2025-01-03 | $8.36 | $8.36 | 9,125 | — | — |
| 2025-01-02 | $7.88 | $7.88 | 3,675 | — | — |