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
- 1999-06-30 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 | $5.32 | $5.32 | 910,100 | — | — |
| 2025-12-30 | $5.35 | $5.35 | 627,700 | — | — |
| 2025-12-29 | $5.47 | $5.47 | 613,500 | — | — |
| 2025-12-26 | $5.43 | $5.43 | 490,500 | — | — |
| 2025-12-24 | $5.47 | $5.47 | 431,600 | — | — |
| 2025-12-23 | $5.53 | $5.53 | 1,601,300 | — | — |
| 2025-12-22 | $5.44 | $5.44 | 1,371,500 | — | — |
| 2025-12-19 | $5.36 | $5.36 | 2,336,200 | — | — |
| 2025-12-18 | $5.17 | $5.17 | 1,171,500 | — | — |
| 2025-12-17 | $5.18 | $5.18 | 1,570,300 | — | — |
| 2025-12-16 | $5.28 | $5.28 | 1,391,000 | — | — |
| 2025-12-15 | $5.18 | $5.18 | 929,700 | — | — |
| 2025-12-12 | $5.28 | $5.28 | 1,025,300 | — | — |
| 2025-12-11 | $5.36 | $5.36 | 1,043,600 | — | — |
| 2025-12-10 | $5.34 | $5.34 | 1,868,100 | — | — |
| 2025-12-09 | $5.24 | $5.24 | 1,333,500 | — | — |
| 2025-12-08 | $5.16 | $5.16 | 1,018,600 | — | — |
| 2025-12-05 | $5.26 | $5.26 | 1,536,100 | — | — |
| 2025-12-04 | $5.08 | $5.08 | 1,402,600 | — | — |
| 2025-12-03 | $5.11 | $5.11 | 935,200 | — | — |
| 2025-12-02 | $4.85 | $4.85 | 861,300 | — | — |
| 2025-12-01 | $4.80 | $4.80 | 1,043,500 | — | — |
| 2025-11-28 | $4.97 | $4.97 | 580,600 | — | — |
| 2025-11-26 | $5.00 | $5.00 | 1,808,400 | — | — |
| 2025-11-25 | $4.70 | $4.70 | 914,400 | — | — |
| 2025-11-24 | $4.50 | $4.50 | 1,077,800 | — | — |
| 2025-11-21 | $4.45 | $4.45 | 1,563,700 | — | — |
| 2025-11-20 | $4.29 | $4.29 | 1,272,300 | — | — |
| 2025-11-19 | $4.44 | $4.44 | 1,097,800 | — | — |
| 2025-11-18 | $4.50 | $4.50 | 1,699,700 | — | — |
| 2025-11-17 | $4.50 | $4.50 | 2,005,400 | — | — |
| 2025-11-14 | $4.92 | $4.92 | 1,278,300 | — | — |
| 2025-11-13 | $4.99 | $4.99 | 1,538,500 | — | — |
| 2025-11-12 | $5.09 | $5.09 | 1,489,100 | — | — |
| 2025-11-11 | $5.01 | $5.01 | 3,978,500 | — | — |
| 2025-11-10 | $5.13 | $5.13 | 2,929,800 | — | — |
| 2025-11-07 | $4.89 | $4.89 | 1,898,000 | — | — |
| 2025-11-06 | $4.78 | $4.78 | 2,036,400 | — | — |
| 2025-11-05 | $4.94 | $4.94 | 1,057,100 | — | — |
| 2025-11-04 | $4.78 | $4.78 | 1,531,900 | — | — |
| 2025-11-03 | $5.08 | $5.08 | 833,300 | — | — |
| 2025-10-31 | $5.10 | $5.10 | 981,300 | — | — |
| 2025-10-30 | $4.97 | $4.97 | 842,700 | — | — |
| 2025-10-29 | $5.15 | $5.15 | 1,253,900 | — | — |
| 2025-10-28 | $5.24 | $5.24 | 995,700 | — | — |
| 2025-10-27 | $5.46 | $5.46 | 714,000 | — | — |
| 2025-10-24 | $5.39 | $5.39 | 728,900 | — | — |
| 2025-10-23 | $5.29 | $5.29 | 671,000 | — | — |
| 2025-10-22 | $5.14 | $5.14 | 1,385,600 | — | — |
| 2025-10-21 | $5.33 | $5.33 | 1,012,600 | — | — |
| 2025-10-20 | $5.28 | $5.28 | 1,414,200 | — | — |
| 2025-10-17 | $5.52 | $5.52 | 2,735,000 | — | — |
| 2025-10-16 | $5.55 | $5.55 | 2,063,700 | — | — |
| 2025-10-15 | $5.45 | $5.45 | 1,518,400 | — | — |
| 2025-10-14 | $5.45 | $5.45 | 1,570,600 | — | — |
| 2025-10-13 | $5.14 | $5.14 | 1,661,100 | — | — |
| 2025-10-10 | $4.66 | $4.66 | 2,648,100 | — | — |
| 2025-10-09 | $5.19 | $5.19 | 955,800 | — | — |
| 2025-10-08 | $5.20 | $5.20 | 1,098,600 | — | — |
| 2025-10-07 | $5.31 | $5.31 | 1,591,000 | — | — |
| 2025-10-06 | $5.42 | $5.42 | 1,794,100 | — | — |
| 2025-10-03 | $5.09 | $5.09 | 975,100 | — | — |
| 2025-10-02 | $5.25 | $5.25 | 1,120,000 | — | — |
| 2025-10-01 | $5.33 | $5.33 | 1,075,500 | — | — |
| 2025-09-30 | $5.24 | $5.24 | 2,655,600 | — | — |
| 2025-09-29 | $5.26 | $5.26 | 828,100 | — | — |
| 2025-09-26 | $5.19 | $5.19 | 634,000 | — | — |
| 2025-09-25 | $5.16 | $5.16 | 1,158,800 | — | — |
| 2025-09-24 | $5.33 | $5.33 | 1,120,200 | — | — |
| 2025-09-23 | $5.57 | $5.57 | 1,350,000 | — | — |
| 2025-09-22 | $5.39 | $5.39 | 1,023,000 | — | — |
| 2025-09-19 | $5.34 | $5.34 | 3,077,500 | — | — |
| 2025-09-18 | $5.45 | $5.45 | 1,061,900 | — | — |
| 2025-09-17 | $5.27 | $5.27 | 2,066,500 | — | — |
| 2025-09-16 | $5.26 | $5.26 | 1,310,500 | — | — |
| 2025-09-15 | $5.26 | $5.26 | 2,135,900 | — | — |
| 2025-09-12 | $5.25 | $5.25 | 2,008,300 | — | — |
| 2025-09-11 | $5.24 | $5.24 | 2,242,000 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 1,329,300 | — | — |
| 2025-09-09 | $4.95 | $4.95 | 1,186,000 | — | — |
| 2025-09-08 | $4.98 | $4.98 | 1,847,600 | — | — |
| 2025-09-05 | $5.02 | $5.02 | 3,398,600 | — | — |
| 2025-09-04 | $4.47 | $4.47 | 1,002,500 | — | — |
| 2025-09-03 | $4.53 | $4.53 | 1,487,900 | — | — |
| 2025-09-02 | $4.54 | $4.54 | 1,351,900 | — | — |
| 2025-08-29 | $4.67 | $4.67 | 860,600 | — | — |
| 2025-08-28 | $4.66 | $4.66 | 1,263,300 | — | — |
| 2025-08-27 | $4.80 | $4.80 | 1,977,000 | — | — |
| 2025-08-26 | $4.68 | $4.68 | 1,198,700 | — | — |
| 2025-08-25 | $4.64 | $4.64 | 1,630,500 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 1,421,300 | — | — |
| 2025-08-21 | $4.36 | $4.36 | 1,261,800 | — | — |
| 2025-08-20 | $4.26 | $4.26 | 1,920,100 | — | — |
| 2025-08-19 | $4.36 | $4.36 | 1,571,800 | — | — |
| 2025-08-18 | $4.58 | $4.58 | 1,404,000 | — | — |
| 2025-08-15 | $4.57 | $4.57 | 1,771,800 | — | — |
| 2025-08-14 | $4.44 | $4.44 | 1,887,900 | — | — |
| 2025-08-13 | $4.50 | $4.50 | 2,531,000 | — | — |
| 2025-08-12 | $4.65 | $4.65 | 2,881,100 | — | — |
| 2025-08-11 | $4.39 | $4.39 | 4,632,500 | — | — |
| 2025-08-08 | $3.87 | $3.87 | 2,034,000 | — | — |
| 2025-08-07 | $3.97 | $3.97 | 1,342,900 | — | — |
| 2025-08-06 | $4.01 | $4.01 | 1,593,100 | — | — |
| 2025-08-05 | $3.89 | $3.89 | 1,289,300 | — | — |
| 2025-08-04 | $3.87 | $3.87 | 1,086,500 | — | — |
| 2025-08-01 | $3.80 | $3.80 | 1,518,700 | — | — |
| 2025-07-31 | $4.06 | $4.06 | 3,215,600 | — | — |
| 2025-07-30 | $4.23 | $4.23 | 1,556,500 | — | — |
| 2025-07-29 | $4.24 | $4.24 | 1,134,000 | — | — |
| 2025-07-28 | $4.48 | $4.48 | 702,900 | — | — |
| 2025-07-25 | $4.57 | $4.57 | 840,100 | — | — |
| 2025-07-24 | $4.63 | $4.63 | 743,100 | — | — |
| 2025-07-23 | $4.72 | $4.72 | 1,145,500 | — | — |
| 2025-07-22 | $4.57 | $4.57 | 1,113,200 | — | — |
| 2025-07-21 | $4.48 | $4.48 | 1,045,100 | — | — |
| 2025-07-18 | $4.42 | $4.42 | 971,000 | — | — |
| 2025-07-17 | $4.53 | $4.53 | 1,412,100 | — | — |
| 2025-07-16 | $4.40 | $4.40 | 1,566,400 | — | — |
| 2025-07-15 | $4.21 | $4.21 | 2,477,500 | — | — |
| 2025-07-14 | $4.28 | $4.28 | 1,445,000 | — | — |
| 2025-07-11 | $4.24 | $4.24 | 1,075,200 | — | — |
| 2025-07-10 | $4.37 | $4.37 | 2,208,100 | — | — |
| 2025-07-09 | $4.29 | $4.29 | 1,059,100 | — | — |
| 2025-07-08 | $4.25 | $4.25 | 1,938,700 | — | — |
| 2025-07-07 | $4.13 | $4.13 | 2,189,600 | — | — |
| 2025-07-03 | $4.34 | $4.34 | 894,300 | — | — |
| 2025-07-02 | $4.36 | $4.36 | 1,455,100 | — | — |
| 2025-07-01 | $4.33 | $4.33 | 1,597,300 | — | — |
| 2025-06-30 | $4.31 | $4.31 | 2,525,700 | — | — |
| 2025-06-27 | $4.46 | $4.46 | 6,120,900 | — | — |
| 2025-06-26 | $4.38 | $4.38 | 2,983,700 | — | — |
| 2025-06-25 | $4.37 | $4.37 | 2,356,500 | — | — |
| 2025-06-24 | $4.57 | $4.57 | 1,890,300 | — | — |
| 2025-06-23 | $4.48 | $4.48 | 1,829,700 | — | — |
| 2025-06-20 | $4.54 | $4.54 | 3,256,400 | — | — |
| 2025-06-18 | $4.73 | $4.73 | 2,168,400 | — | — |
| 2025-06-17 | $4.66 | $4.66 | 2,955,600 | — | — |
| 2025-06-16 | $4.98 | $4.98 | 3,873,400 | — | — |
| 2025-06-13 | $4.45 | $4.45 | 2,122,900 | — | — |
| 2025-06-12 | $4.74 | $4.74 | 1,007,300 | — | — |
| 2025-06-11 | $4.75 | $4.75 | 1,267,100 | — | — |
| 2025-06-10 | $4.88 | $4.88 | 1,966,800 | — | — |
| 2025-06-09 | $4.78 | $4.78 | 2,346,100 | — | — |
| 2025-06-06 | $4.70 | $4.70 | 1,087,100 | — | — |
| 2025-06-05 | $4.61 | $4.61 | 1,724,100 | — | — |
| 2025-06-04 | $4.62 | $4.62 | 1,520,900 | — | — |
| 2025-06-03 | $4.76 | $4.76 | 1,752,700 | — | — |
| 2025-06-02 | $4.49 | $4.49 | 1,755,600 | — | — |
| 2025-05-30 | $4.55 | $4.55 | 7,661,000 | — | — |
| 2025-05-29 | $4.70 | $4.70 | 2,513,200 | — | — |
| 2025-05-28 | $4.59 | $4.59 | 2,078,500 | — | — |
| 2025-05-27 | $4.86 | $4.86 | 2,142,800 | — | — |
| 2025-05-23 | $4.82 | $4.82 | 6,875,300 | — | — |
| 2025-05-22 | $5.63 | $5.63 | 943,000 | — | — |
| 2025-05-21 | $5.63 | $5.63 | 1,758,000 | — | — |
| 2025-05-20 | $5.90 | $5.90 | 1,161,200 | — | — |
| 2025-05-19 | $5.94 | $5.94 | 1,011,200 | — | — |
| 2025-05-16 | $5.97 | $5.97 | 1,333,200 | — | — |
| 2025-05-15 | $5.87 | $5.87 | 918,800 | — | — |
| 2025-05-14 | $5.99 | $5.99 | 1,788,500 | — | — |
| 2025-05-13 | $5.89 | $5.89 | 1,421,800 | — | — |
| 2025-05-12 | $5.77 | $5.77 | 2,203,500 | — | — |
| 2025-05-09 | $5.30 | $5.30 | 1,585,400 | — | — |
| 2025-05-08 | $5.21 | $5.21 | 1,870,100 | — | — |
| 2025-05-07 | $5.05 | $5.05 | 1,275,500 | — | — |
| 2025-05-06 | $5.02 | $5.02 | 1,299,600 | — | — |
| 2025-05-05 | $5.08 | $5.08 | 738,800 | — | — |
| 2025-05-02 | $5.15 | $5.15 | 1,479,000 | — | — |
| 2025-05-01 | $5.00 | $5.00 | 855,500 | — | — |
| 2025-04-30 | $5.04 | $5.04 | 790,700 | — | — |
| 2025-04-29 | $5.11 | $5.11 | 612,100 | — | — |
| 2025-04-28 | $5.14 | $5.14 | 665,700 | — | — |
| 2025-04-25 | $5.12 | $5.12 | 785,900 | — | — |
| 2025-04-24 | $5.13 | $5.13 | 1,129,800 | — | — |
| 2025-04-23 | $4.75 | $4.75 | 1,784,300 | — | — |
| 2025-04-22 | $4.58 | $4.58 | 861,500 | — | — |
| 2025-04-21 | $4.50 | $4.50 | 1,013,300 | — | — |
| 2025-04-17 | $4.77 | $4.77 | 1,077,800 | — | — |
| 2025-04-16 | $4.75 | $4.75 | 1,088,000 | — | — |
| 2025-04-15 | $4.78 | $4.78 | 1,511,000 | — | — |
| 2025-04-14 | $4.78 | $4.78 | 1,292,300 | — | — |
| 2025-04-11 | $4.84 | $4.84 | 1,475,900 | — | — |
| 2025-04-10 | $4.66 | $4.66 | 1,714,300 | — | — |
| 2025-04-09 | $5.09 | $5.09 | 3,426,100 | — | — |
| 2025-04-08 | $4.38 | $4.38 | 2,515,900 | — | — |
| 2025-04-07 | $4.50 | $4.50 | 2,995,400 | — | — |
| 2025-04-04 | $4.27 | $4.27 | 7,720,600 | — | — |
| 2025-04-03 | $4.80 | $4.80 | 3,495,600 | — | — |
| 2025-04-02 | $5.64 | $5.64 | 843,200 | — | — |
| 2025-04-01 | $5.49 | $5.49 | 1,043,300 | — | — |
| 2025-03-31 | $5.49 | $5.49 | 1,801,400 | — | — |
| 2025-03-28 | $5.59 | $5.59 | 1,717,500 | — | — |
| 2025-03-27 | $5.93 | $5.93 | 1,227,700 | — | — |
| 2025-03-26 | $6.01 | $6.01 | 1,299,100 | — | — |
| 2025-03-25 | $6.20 | $6.20 | 2,454,400 | — | — |
| 2025-03-24 | $6.20 | $6.20 | 909,000 | — | — |
| 2025-03-21 | $5.85 | $5.85 | 2,141,600 | — | — |
| 2025-03-20 | $5.82 | $5.82 | 941,200 | — | — |
| 2025-03-19 | $6.03 | $6.03 | 837,000 | — | — |
| 2025-03-18 | $5.71 | $5.71 | 1,040,500 | — | — |
| 2025-03-17 | $5.97 | $5.97 | 898,600 | — | — |
| 2025-03-14 | $5.91 | $5.91 | 1,062,700 | — | — |
| 2025-03-13 | $5.66 | $5.66 | 1,759,700 | — | — |
| 2025-03-12 | $5.88 | $5.88 | 2,058,800 | — | — |
| 2025-03-11 | $5.85 | $5.85 | 1,698,700 | — | — |
| 2025-03-10 | $5.61 | $5.61 | 2,089,700 | — | — |
| 2025-03-07 | $5.93 | $5.93 | 2,561,500 | — | — |
| 2025-03-06 | $6.00 | $6.00 | 1,908,200 | — | — |
| 2025-03-05 | $6.54 | $6.54 | 1,448,900 | — | — |
| 2025-03-04 | $6.31 | $6.31 | 3,148,300 | — | — |
| 2025-03-03 | $6.39 | $6.39 | 2,141,200 | — | — |
| 2025-02-28 | $7.05 | $7.05 | 4,168,700 | — | — |
| 2025-02-27 | $6.92 | $6.92 | 1,403,700 | — | — |
| 2025-02-26 | $7.38 | $7.38 | 1,769,900 | — | — |
| 2025-02-25 | $7.13 | $7.13 | 2,105,100 | — | — |
| 2025-02-24 | $7.33 | $7.33 | 2,074,700 | — | — |
| 2025-02-21 | $7.43 | $7.43 | 2,073,100 | — | — |
| 2025-02-20 | $7.69 | $7.69 | 2,341,900 | — | — |
| 2025-02-19 | $8.05 | $8.05 | 1,057,800 | — | — |
| 2025-02-18 | $8.20 | $8.20 | 1,900,200 | — | — |
| 2025-02-14 | $8.10 | $8.10 | 1,633,100 | — | — |
| 2025-02-13 | $8.07 | $8.07 | 3,273,200 | — | — |
| 2025-02-12 | $7.88 | $7.88 | 3,708,100 | — | — |
| 2025-02-11 | $8.51 | $8.51 | 6,911,500 | — | — |
| 2025-02-10 | $7.80 | $7.80 | 9,564,800 | — | — |
| 2025-02-07 | $5.95 | $5.95 | 2,307,200 | — | — |
| 2025-02-06 | $6.10 | $6.10 | 1,678,600 | — | — |
| 2025-02-05 | $5.99 | $5.99 | 1,936,300 | — | — |
| 2025-02-04 | $6.01 | $6.01 | 1,782,200 | — | — |
| 2025-02-03 | $5.95 | $5.95 | 1,732,700 | — | — |
| 2025-01-31 | $5.91 | $5.91 | 1,429,100 | — | — |
| 2025-01-30 | $6.11 | $6.11 | 842,700 | — | — |
| 2025-01-29 | $6.05 | $6.05 | 617,900 | — | — |
| 2025-01-28 | $6.13 | $6.13 | 1,241,900 | — | — |
| 2025-01-27 | $6.25 | $6.25 | 1,726,300 | — | — |
| 2025-01-24 | $6.35 | $6.35 | 1,079,600 | — | — |
| 2025-01-23 | $6.39 | $6.39 | 1,595,900 | — | — |
| 2025-01-22 | $6.19 | $6.19 | 966,300 | — | — |
| 2025-01-21 | $6.30 | $6.30 | 1,556,900 | — | — |
| 2025-01-17 | $6.04 | $6.04 | 874,900 | — | — |
| 2025-01-16 | $6.10 | $6.10 | 1,071,500 | — | — |
| 2025-01-15 | $6.25 | $6.25 | 2,788,000 | — | — |
| 2025-01-14 | $5.56 | $5.56 | 2,409,100 | — | — |
| 2025-01-13 | $5.63 | $5.63 | 2,532,700 | — | — |
| 2025-01-10 | $5.67 | $5.67 | 2,822,600 | — | — |
| 2025-01-08 | $5.96 | $5.96 | 3,016,500 | — | — |
| 2025-01-07 | $6.19 | $6.19 | 2,346,200 | — | — |
| 2025-01-06 | $6.27 | $6.27 | 2,270,900 | — | — |
| 2025-01-03 | $6.65 | $6.65 | 1,624,800 | — | — |
| 2025-01-02 | $6.30 | $6.30 | 2,845,500 | — | — |