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
- 2003-05-29 to 2026-08-31
- 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 | $3.63 | $3.73 | 30,600 | — | — |
| 2025-12-30 | $3.85 | $3.95 | 6,700 | — | — |
| 2025-12-29 | $3.77 | $3.87 | 4,400 | — | — |
| 2025-12-26 | $3.78 | $3.88 | 22,600 | — | — |
| 2025-12-24 | $3.93 | $4.04 | 3,100 | — | — |
| 2025-12-23 | $4.04 | $4.15 | 11,000 | — | — |
| 2025-12-22 | $4.27 | $4.38 | 14,600 | — | — |
| 2025-12-19 | $4.25 | $4.36 | 12,700 | — | — |
| 2025-12-18 | $4.28 | $4.39 | 12,600 | — | — |
| 2025-12-17 | $4.44 | $4.56 | 2,700 | — | — |
| 2025-12-16 | $4.45 | $4.57 | 18,600 | — | — |
| 2025-12-15 | $4.90 | $5.03 | 12,000 | — | — |
| 2025-12-12 | $4.98 | $5.11 | 138,700 | — | — |
| 2025-12-11 | $4.45 | $4.57 | 15,000 | — | — |
| 2025-12-10 | $4.35 | $4.47 | 29,100 | — | — |
| 2025-12-09 | $4.88 | $5.01 | 26,400 | — | — |
| 2025-12-08 | $5.02 | $5.15 | 15,400 | — | — |
| 2025-12-05 | $5.10 | $5.24 | 8,900 | — | — |
| 2025-12-04 | $4.90 | $5.03 | 1,600 | — | — |
| 2025-12-03 | $4.85 | $4.98 | 0 | — | — |
| 2025-12-02 | $4.85 | $4.98 | 1,700 | — | — |
| 2025-12-01 | $5.06 | $5.20 | 5,600 | — | — |
| 2025-11-28 | $4.92 | $5.05 | 2,300 | — | — |
| 2025-11-26 | $4.85 | $4.98 | 2,100 | — | — |
| 2025-11-25 | $4.89 | $5.02 | 500 | — | — |
| 2025-11-24 | $5.02 | $5.15 | 0 | — | — |
| 2025-11-21 | $5.02 | $5.15 | 4,900 | — | — |
| 2025-11-20 | $4.85 | $4.98 | 14,500 | — | — |
| 2025-11-19 | $4.93 | $5.06 | 8,500 | — | — |
| 2025-11-18 | $5.08 | $5.22 | 2,600 | — | — |
| 2025-11-17 | $4.91 | $5.04 | 3,000 | — | — |
| 2025-11-14 | $5.43 | $5.58 | 18,800 | — | — |
| 2025-11-13 | $5.52 | $5.67 | 8,600 | — | — |
| 2025-11-12 | $5.21 | $5.35 | 900 | — | — |
| 2025-11-11 | $5.34 | $5.48 | 2,400 | — | — |
| 2025-11-10 | $5.41 | $5.55 | 22,500 | — | — |
| 2025-11-07 | $4.81 | $4.94 | 1,700 | — | — |
| 2025-11-06 | $4.89 | $5.02 | 1,400 | — | — |
| 2025-11-05 | $4.87 | $5.00 | 2,500 | — | — |
| 2025-11-04 | $4.89 | $5.02 | 8,500 | — | — |
| 2025-11-03 | $5.02 | $5.15 | 3,100 | — | — |
| 2025-10-31 | $5.24 | $5.38 | 11,500 | — | — |
| 2025-10-30 | $5.22 | $5.36 | 4,000 | — | — |
| 2025-10-29 | $5.39 | $5.53 | 3,600 | — | — |
| 2025-10-28 | $5.56 | $5.71 | 10,700 | — | — |
| 2025-10-27 | $5.71 | $5.86 | 17,700 | — | — |
| 2025-10-24 | $5.60 | $5.75 | 22,100 | — | — |
| 2025-10-23 | $5.26 | $5.40 | 23,100 | — | — |
| 2025-10-22 | $5.11 | $5.25 | 25,500 | — | — |
| 2025-10-21 | $5.16 | $5.30 | 51,200 | — | — |
| 2025-10-20 | $5.12 | $5.26 | 32,100 | — | — |
| 2025-10-17 | $5.16 | $5.30 | 40,200 | — | — |
| 2025-10-16 | $5.52 | $5.67 | 55,800 | — | — |
| 2025-10-15 | $5.42 | $5.56 | 82,400 | — | — |
| 2025-10-14 | $5.75 | $5.90 | 81,200 | — | — |
| 2025-10-13 | $6.12 | $6.28 | 244,500 | — | — |
| 2025-10-10 | $9.32 | $9.57 | 6,246,700 | — | — |
| 2025-10-09 | $6.00 | $6.16 | 1,278,400 | — | — |
| 2025-10-08 | $5.84 | $6.00 | 117,300 | — | — |
| 2025-10-07 | $5.82 | $5.98 | 17,800 | — | — |
| 2025-10-06 | $5.90 | $6.06 | 20,400 | — | — |
| 2025-10-03 | $5.77 | $5.92 | 19,800 | — | — |
| 2025-10-02 | $6.15 | $6.31 | 51,800 | — | — |
| 2025-10-01 | $5.26 | $5.40 | 36,200 | — | — |
| 2025-09-30 | $4.50 | $4.62 | 7,850 | — | — |
| 2025-09-29 | $5.00 | $5.13 | 5,160 | — | — |
| 2025-09-26 | $5.30 | $5.44 | 6,390 | — | — |
| 2025-09-25 | $5.70 | $5.85 | 570 | — | — |
| 2025-09-24 | $5.60 | $5.75 | 3,110 | — | — |
| 2025-09-23 | $5.40 | $5.54 | 2,730 | — | — |
| 2025-09-22 | $5.50 | $5.65 | 1,330 | — | — |
| 2025-09-19 | $5.50 | $5.65 | 5,660 | — | — |
| 2025-09-18 | $5.40 | $5.54 | 1,570 | — | — |
| 2025-09-17 | $5.70 | $5.85 | 1,960 | — | — |
| 2025-09-16 | $6.00 | $6.16 | 3,110 | — | — |
| 2025-09-15 | $6.20 | $6.37 | 2,730 | — | — |
| 2025-09-12 | $6.30 | $6.47 | 2,320 | — | — |
| 2025-09-11 | $6.20 | $6.37 | 19,270 | — | — |
| 2025-09-10 | $6.50 | $6.67 | 2,360 | — | — |
| 2025-09-09 | $6.40 | $6.57 | 6,760 | — | — |
| 2025-09-08 | $6.00 | $6.16 | 40,970 | — | — |
| 2025-09-05 | $5.70 | $5.85 | 3,230 | — | — |
| 2025-09-04 | $6.00 | $6.16 | 3,100 | — | — |
| 2025-09-03 | $6.00 | $6.16 | 4,910 | — | — |
| 2025-09-02 | $5.80 | $5.95 | 14,730 | — | — |
| 2025-08-29 | $6.10 | $6.26 | 3,390 | — | — |
| 2025-08-28 | $6.40 | $6.57 | 5,840 | — | — |
| 2025-08-27 | $6.20 | $6.37 | 241,830 | — | — |
| 2025-08-26 | $5.30 | $5.44 | 16,480 | — | — |
| 2025-08-25 | $4.80 | $4.93 | 2,460 | — | — |
| 2025-08-22 | $4.80 | $4.93 | 4,810 | — | — |
| 2025-08-21 | $4.90 | $5.03 | 1,280 | — | — |
| 2025-08-20 | $5.00 | $5.13 | 640 | — | — |
| 2025-08-19 | $5.10 | $5.24 | 2,040 | — | — |
| 2025-08-18 | $5.10 | $5.24 | 4,080 | — | — |
| 2025-08-15 | $5.80 | $5.95 | 2,360 | — | — |
| 2025-08-14 | $5.80 | $5.95 | 1,870 | — | — |
| 2025-08-13 | $5.90 | $6.06 | 880 | — | — |
| 2025-08-12 | $6.00 | $6.16 | 1,830 | — | — |
| 2025-08-11 | $6.30 | $6.47 | 3,660 | — | — |
| 2025-08-08 | $6.20 | $6.37 | 3,680 | — | — |
| 2025-08-07 | $6.20 | $6.37 | 5,590 | — | — |
| 2025-08-06 | $6.40 | $6.57 | 2,030 | — | — |
| 2025-08-05 | $7.00 | $7.19 | 180 | — | — |
| 2025-08-04 | $6.90 | $7.08 | 660 | — | — |
| 2025-08-01 | $7.00 | $7.19 | 820 | — | — |
| 2025-07-31 | $6.90 | $7.08 | 170 | — | — |
| 2025-07-30 | $7.10 | $7.29 | 1,420 | — | — |
| 2025-07-29 | $6.90 | $7.08 | 3,680 | — | — |
| 2025-07-28 | $6.90 | $7.08 | 3,940 | — | — |
| 2025-07-25 | $7.20 | $7.39 | 4,260 | — | — |
| 2025-07-24 | $7.50 | $7.70 | 3,840 | — | — |
| 2025-07-23 | $7.40 | $7.60 | 8,230 | — | — |
| 2025-07-22 | $8.30 | $8.52 | 4,780 | — | — |
| 2025-07-21 | $8.70 | $8.93 | 3,620 | — | — |
| 2025-07-18 | $7.40 | $7.60 | 90 | — | — |
| 2025-07-17 | $7.50 | $7.70 | 1,280 | — | — |
| 2025-07-16 | $7.40 | $7.60 | 730 | — | — |
| 2025-07-15 | $7.30 | $7.50 | 490 | — | — |
| 2025-07-14 | $7.40 | $7.60 | 210 | — | — |
| 2025-07-11 | $7.60 | $7.80 | 70 | — | — |
| 2025-07-10 | $7.90 | $8.11 | 150 | — | — |
| 2025-07-09 | $7.70 | $7.91 | 100 | — | — |
| 2025-07-08 | $7.70 | $7.91 | 810 | — | — |
| 2025-07-07 | $8.30 | $8.52 | 430 | — | — |
| 2025-07-03 | $7.30 | $7.50 | 540 | — | — |
| 2025-07-02 | $8.00 | $8.21 | 380 | — | — |
| 2025-07-01 | $8.00 | $8.21 | 190 | — | — |
| 2025-06-30 | $8.50 | $8.73 | 440 | — | — |
| 2025-06-27 | $7.80 | $8.01 | 650 | — | — |
| 2025-06-26 | $7.50 | $7.70 | 560 | — | — |
| 2025-06-25 | $7.60 | $7.80 | 1,430 | — | — |
| 2025-06-24 | $7.30 | $7.50 | 280 | — | — |
| 2025-06-23 | $7.60 | $7.80 | 360 | — | — |
| 2025-06-20 | $7.60 | $7.80 | 460 | — | — |
| 2025-06-18 | $7.30 | $7.50 | 900 | — | — |
| 2025-06-17 | $7.50 | $7.70 | 1,290 | — | — |
| 2025-06-16 | $7.80 | $8.01 | 420 | — | — |
| 2025-06-13 | $7.30 | $7.50 | 140 | — | — |
| 2025-06-12 | $8.00 | $8.21 | 200 | — | — |
| 2025-06-11 | $8.70 | $8.93 | 610 | — | — |
| 2025-06-10 | $8.80 | $9.04 | 800 | — | — |
| 2025-06-09 | $8.00 | $8.21 | 1,760 | — | — |
| 2025-06-06 | $7.80 | $8.01 | 60 | — | — |
| 2025-06-05 | $8.50 | $8.73 | 610 | — | — |
| 2025-06-04 | $8.00 | $8.21 | 460 | — | — |
| 2025-06-03 | $8.00 | $8.21 | 70 | — | — |
| 2025-06-02 | $7.90 | $8.11 | 1,830 | — | — |
| 2025-05-30 | $8.20 | $8.42 | 770 | — | — |
| 2025-05-29 | $9.10 | $9.34 | 1,210 | — | — |
| 2025-05-28 | $9.00 | $9.24 | 820 | — | — |
| 2025-05-27 | $8.50 | $8.73 | 170 | — | — |
| 2025-05-23 | $8.50 | $8.73 | 700 | — | — |
| 2025-05-22 | $8.10 | $8.32 | 360 | — | — |
| 2025-05-21 | $8.00 | $8.21 | 140 | — | — |
| 2025-05-20 | $8.30 | $8.52 | 580 | — | — |
| 2025-05-19 | $8.30 | $8.52 | 170 | — | — |
| 2025-05-16 | $9.00 | $9.24 | 1,650 | — | — |
| 2025-05-15 | $9.80 | $10.06 | 11,110 | — | — |
| 2025-05-14 | $10.20 | $10.47 | 10,080 | — | — |
| 2025-05-13 | $10.20 | $10.47 | 5,990 | — | — |
| 2025-05-12 | $10.30 | $10.58 | 7,640 | — | — |
| 2025-05-09 | $10.50 | $10.78 | 4,750 | — | — |
| 2025-05-08 | $10.00 | $10.27 | 2,260 | — | — |
| 2025-05-07 | $9.90 | $10.16 | 770 | — | — |
| 2025-05-06 | $9.50 | $9.75 | 3,020 | — | — |
| 2025-05-05 | $8.70 | $8.93 | 7,820 | — | — |
| 2025-05-02 | $8.00 | $8.21 | 1,020 | — | — |
| 2025-05-01 | $8.40 | $8.62 | 1,490 | — | — |
| 2025-04-30 | $8.40 | $8.62 | 1,120 | — | — |
| 2025-04-29 | $9.10 | $9.34 | 150 | — | — |
| 2025-04-28 | $9.00 | $9.24 | 1,720 | — | — |
| 2025-04-25 | $9.70 | $9.96 | 750 | — | — |
| 2025-04-24 | $9.70 | $9.96 | 930 | — | — |
| 2025-04-23 | $9.50 | $9.75 | 240 | — | — |
| 2025-04-22 | $10.00 | $10.27 | 3,420 | — | — |
| 2025-04-21 | $10.50 | $10.78 | 4,600 | — | — |
| 2025-04-17 | $10.60 | $10.88 | 3,500 | — | — |
| 2025-04-16 | $10.60 | $10.88 | 1,840 | — | — |
| 2025-04-15 | $10.40 | $10.68 | 2,600 | — | — |
| 2025-04-14 | $10.80 | $11.09 | 2,300 | — | — |
| 2025-04-11 | $10.70 | $10.99 | 2,930 | — | — |
| 2025-04-10 | $10.60 | $10.88 | 3,740 | — | — |
| 2025-04-09 | $11.30 | $11.60 | 6,500 | — | — |
| 2025-04-08 | $11.20 | $11.50 | 7,360 | — | — |
| 2025-04-07 | $10.10 | $10.37 | 13,220 | — | — |
| 2025-04-04 | $10.50 | $10.78 | 6,430 | — | — |
| 2025-04-03 | $10.80 | $11.09 | 13,650 | — | — |
| 2025-04-02 | $9.60 | $9.86 | 460 | — | — |
| 2025-04-01 | $9.60 | $9.86 | 410 | — | — |
| 2025-03-31 | $10.10 | $10.37 | 910 | — | — |
| 2025-03-28 | $10.50 | $10.78 | 2,790 | — | — |
| 2025-03-27 | $11.40 | $11.70 | 2,240 | — | — |
| 2025-03-26 | $11.50 | $11.81 | 6,260 | — | — |
| 2025-03-25 | $11.50 | $11.81 | 4,950 | — | — |
| 2025-03-24 | $11.50 | $11.81 | 3,370 | — | — |
| 2025-03-21 | $11.20 | $11.50 | 11,670 | — | — |
| 2025-03-20 | $10.40 | $10.68 | 6,540 | — | — |
| 2025-03-19 | $10.80 | $11.09 | 7,720 | — | — |
| 2025-03-18 | $10.70 | $10.99 | 9,900 | — | — |
| 2025-03-17 | $10.80 | $11.09 | 15,340 | — | — |
| 2025-03-14 | $10.00 | $10.27 | 12,950 | — | — |
| 2025-03-13 | $10.20 | $10.47 | 25,630 | — | — |
| 2025-03-12 | $8.50 | $8.73 | 4,440 | — | — |
| 2025-03-11 | $7.20 | $7.39 | 7,400 | — | — |
| 2025-03-10 | $6.30 | $6.47 | 35,830 | — | — |
| 2025-03-07 | $6.10 | $6.26 | 370 | — | — |
| 2025-03-06 | $6.70 | $6.88 | 630 | — | — |
| 2025-03-05 | $6.70 | $6.88 | 30 | — | — |
| 2025-03-04 | $6.10 | $6.26 | 430 | — | — |
| 2025-03-03 | $6.10 | $6.26 | 2,220 | — | — |
| 2025-02-28 | $6.10 | $6.26 | 350 | — | — |
| 2025-02-27 | $6.30 | $6.47 | 1,570 | — | — |
| 2025-02-26 | $6.60 | $6.78 | 390 | — | — |
| 2025-02-25 | $6.10 | $6.26 | 620 | — | — |
| 2025-02-24 | $6.20 | $6.37 | 5,080 | — | — |
| 2025-02-21 | $6.40 | $6.57 | 250 | — | — |
| 2025-02-20 | $6.40 | $6.57 | 560 | — | — |
| 2025-02-19 | $6.60 | $6.78 | 1,040 | — | — |
| 2025-02-18 | $6.80 | $6.98 | 1,100 | — | — |
| 2025-02-14 | $6.90 | $7.08 | 1,010 | — | — |
| 2025-02-13 | $6.60 | $6.78 | 950 | — | — |
| 2025-02-12 | $6.60 | $6.78 | 1,310 | — | — |
| 2025-02-11 | $6.30 | $6.47 | 580 | — | — |
| 2025-02-10 | $6.20 | $6.37 | 430 | — | — |
| 2025-02-07 | $6.00 | $6.16 | 880 | — | — |
| 2025-02-06 | $6.00 | $6.16 | 620 | — | — |
| 2025-02-05 | $5.90 | $6.06 | 1,940 | — | — |
| 2025-02-04 | $6.00 | $6.16 | 1,510 | — | — |
| 2025-02-03 | $6.30 | $6.47 | 2,520 | — | — |
| 2025-01-31 | $6.40 | $6.57 | 400 | — | — |
| 2025-01-30 | $6.40 | $6.57 | 2,720 | — | — |
| 2025-01-29 | $6.80 | $6.98 | 5,150 | — | — |
| 2025-01-28 | $7.20 | $7.39 | 19,640 | — | — |
| 2025-01-27 | $7.50 | $7.70 | 391,160 | — | — |
| 2025-01-24 | $6.00 | $6.16 | 27,850 | — | — |
| 2025-01-23 | $5.70 | $5.85 | 1,070 | — | — |
| 2025-01-22 | $5.50 | $5.65 | 1,600 | — | — |
| 2025-01-21 | $5.50 | $5.65 | 1,670 | — | — |
| 2025-01-17 | $5.70 | $5.85 | 100 | — | — |
| 2025-01-16 | $5.60 | $5.75 | 870 | — | — |
| 2025-01-15 | $5.60 | $5.75 | 2,150 | — | — |
| 2025-01-14 | $5.50 | $5.65 | 300 | — | — |
| 2025-01-13 | $5.60 | $5.75 | 310 | — | — |
| 2025-01-10 | $6.00 | $6.16 | 750 | — | — |
| 2025-01-08 | $5.40 | $5.54 | 3,740 | — | — |
| 2025-01-07 | $6.80 | $6.98 | 80 | — | — |
| 2025-01-06 | $7.30 | $7.50 | 890 | — | — |
| 2025-01-03 | $6.80 | $6.98 | 4,500 | — | — |
| 2025-01-02 | $6.30 | $6.47 | 4,950 | — | — |