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
- 1999-01-13 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 | $2.95 | $8.16 | 456,500 | — | — |
| 2025-12-30 | $2.96 | $8.19 | 741,400 | — | — |
| 2025-12-29 | $2.93 | $8.10 | 762,200 | — | — |
| 2025-12-26 | $2.93 | $8.10 | 1,219,000 | — | — |
| 2025-12-24 | $3.08 | $8.52 | 1,338,400 | — | — |
| 2025-12-23 | $2.79 | $7.72 | 875,600 | — | — |
| 2025-12-22 | $2.93 | $8.10 | 1,283,600 | — | — |
| 2025-12-19 | $2.80 | $7.74 | 695,300 | — | — |
| 2025-12-18 | $2.71 | $7.50 | 475,200 | — | — |
| 2025-12-17 | $2.70 | $7.47 | 695,900 | — | — |
| 2025-12-16 | $2.84 | $7.85 | 965,300 | — | — |
| 2025-12-15 | $2.86 | $7.91 | 1,669,200 | — | — |
| 2025-12-12 | $2.91 | $8.05 | 534,100 | — | — |
| 2025-12-11 | $2.97 | $8.21 | 663,900 | — | — |
| 2025-12-10 | $2.94 | $8.13 | 534,600 | — | — |
| 2025-12-09 | $2.98 | $8.24 | 604,500 | — | — |
| 2025-12-08 | $2.91 | $8.05 | 425,100 | — | — |
| 2025-12-05 | $2.92 | $8.08 | 1,386,200 | — | — |
| 2025-12-04 | $2.97 | $8.21 | 373,100 | — | — |
| 2025-12-03 | $3.07 | $8.49 | 739,100 | — | — |
| 2025-12-02 | $2.92 | $8.08 | 411,900 | — | — |
| 2025-12-01 | $2.84 | $7.85 | 730,400 | — | — |
| 2025-11-28 | $2.89 | $7.99 | 407,800 | — | — |
| 2025-11-26 | $2.89 | $7.99 | 875,800 | — | — |
| 2025-11-25 | $2.88 | $7.97 | 692,800 | — | — |
| 2025-11-24 | $2.99 | $8.27 | 897,700 | — | — |
| 2025-11-21 | $2.96 | $8.19 | 753,000 | — | — |
| 2025-11-20 | $2.92 | $8.08 | 884,600 | — | — |
| 2025-11-19 | $3.04 | $8.41 | 1,718,300 | — | — |
| 2025-11-18 | $3.09 | $8.55 | 1,456,400 | — | — |
| 2025-11-17 | $3.02 | $8.35 | 1,910,600 | — | — |
| 2025-11-14 | $3.05 | $8.44 | 2,330,200 | — | — |
| 2025-11-13 | $2.77 | $7.66 | 996,100 | — | — |
| 2025-11-12 | $2.99 | $8.27 | 1,821,200 | — | — |
| 2025-11-11 | $3.01 | $8.32 | 3,804,500 | — | — |
| 2025-11-10 | $2.50 | $6.91 | 1,122,800 | — | — |
| 2025-11-07 | $2.48 | $6.86 | 1,591,400 | — | — |
| 2025-11-06 | $2.41 | $6.67 | 441,300 | — | — |
| 2025-11-05 | $2.51 | $6.94 | 372,800 | — | — |
| 2025-11-04 | $2.41 | $6.67 | 606,700 | — | — |
| 2025-11-03 | $2.45 | $6.78 | 536,600 | — | — |
| 2025-10-31 | $2.51 | $6.94 | 652,100 | — | — |
| 2025-10-30 | $2.52 | $6.97 | 1,122,900 | — | — |
| 2025-10-29 | $2.60 | $7.19 | 721,100 | — | — |
| 2025-10-28 | $2.64 | $7.30 | 864,800 | — | — |
| 2025-10-27 | $2.72 | $7.52 | 1,033,300 | — | — |
| 2025-10-24 | $2.66 | $7.36 | 1,006,100 | — | — |
| 2025-10-23 | $2.63 | $7.27 | 1,397,000 | — | — |
| 2025-10-22 | $2.49 | $6.89 | 1,081,600 | — | — |
| 2025-10-21 | $2.46 | $6.80 | 1,205,500 | — | — |
| 2025-10-20 | $2.40 | $6.64 | 600,200 | — | — |
| 2025-10-17 | $2.38 | $6.58 | 1,450,700 | — | — |
| 2025-10-16 | $2.39 | $6.61 | 1,200,900 | — | — |
| 2025-10-15 | $2.54 | $7.02 | 526,000 | — | — |
| 2025-10-14 | $2.50 | $6.91 | 665,800 | — | — |
| 2025-10-13 | $2.46 | $6.80 | 650,600 | — | — |
| 2025-10-10 | $2.38 | $6.58 | 1,875,600 | — | — |
| 2025-10-09 | $2.55 | $7.05 | 734,600 | — | — |
| 2025-10-08 | $2.60 | $7.19 | 992,200 | — | — |
| 2025-10-07 | $2.53 | $7.00 | 969,500 | — | — |
| 2025-10-06 | $2.60 | $7.19 | 1,243,700 | — | — |
| 2025-10-03 | $2.47 | $6.83 | 968,400 | — | — |
| 2025-10-02 | $2.51 | $6.94 | 785,800 | — | — |
| 2025-10-01 | $2.56 | $7.08 | 1,010,000 | — | — |
| 2025-09-30 | $2.42 | $6.69 | 2,123,700 | — | — |
| 2025-09-29 | $2.47 | $6.83 | 3,600,400 | — | — |
| 2025-09-26 | $2.61 | $7.22 | 8,901,600 | — | — |
| 2025-09-25 | $3.06 | $8.46 | 508,500 | — | — |
| 2025-09-24 | $3.21 | $8.88 | 543,500 | — | — |
| 2025-09-23 | $3.07 | $8.49 | 867,700 | — | — |
| 2025-09-22 | $3.11 | $8.60 | 854,100 | — | — |
| 2025-09-19 | $3.15 | $8.71 | 915,300 | — | — |
| 2025-09-18 | $3.24 | $8.96 | 623,700 | — | — |
| 2025-09-17 | $3.38 | $9.35 | 652,600 | — | — |
| 2025-09-16 | $3.41 | $9.43 | 385,600 | — | — |
| 2025-09-15 | $3.34 | $9.24 | 399,100 | — | — |
| 2025-09-12 | $3.33 | $9.21 | 502,500 | — | — |
| 2025-09-11 | $3.36 | $9.29 | 500,700 | — | — |
| 2025-09-10 | $3.29 | $9.10 | 860,300 | — | — |
| 2025-09-09 | $3.40 | $9.40 | 467,500 | — | — |
| 2025-09-08 | $3.59 | $9.93 | 555,700 | — | — |
| 2025-09-05 | $3.53 | $9.76 | 766,500 | — | — |
| 2025-09-04 | $3.41 | $9.43 | 587,900 | — | — |
| 2025-09-03 | $3.29 | $9.10 | 871,500 | — | — |
| 2025-09-02 | $3.33 | $9.21 | 894,500 | — | — |
| 2025-08-29 | $3.48 | $9.62 | 746,500 | — | — |
| 2025-08-28 | $3.48 | $9.62 | 1,322,000 | — | — |
| 2025-08-27 | $3.48 | $9.62 | 884,000 | — | — |
| 2025-08-26 | $3.28 | $9.07 | 1,366,600 | — | — |
| 2025-08-25 | $3.22 | $8.91 | 561,400 | — | — |
| 2025-08-22 | $3.18 | $8.79 | 996,700 | — | — |
| 2025-08-21 | $3.03 | $8.38 | 916,800 | — | — |
| 2025-08-20 | $2.90 | $8.02 | 651,200 | — | — |
| 2025-08-19 | $2.84 | $7.85 | 1,069,500 | — | — |
| 2025-08-18 | $2.95 | $8.16 | 852,900 | — | — |
| 2025-08-15 | $2.86 | $7.91 | 688,400 | — | — |
| 2025-08-14 | $2.88 | $7.97 | 988,600 | — | — |
| 2025-08-13 | $2.96 | $8.19 | 833,800 | — | — |
| 2025-08-12 | $3.00 | $8.30 | 823,600 | — | — |
| 2025-08-11 | $2.94 | $8.13 | 1,564,300 | — | — |
| 2025-08-08 | $3.20 | $8.85 | 1,761,500 | — | — |
| 2025-08-07 | $3.04 | $8.41 | 1,658,200 | — | — |
| 2025-08-06 | $3.15 | $8.71 | 525,600 | — | — |
| 2025-08-05 | $3.12 | $8.63 | 441,400 | — | — |
| 2025-08-04 | $3.06 | $8.46 | 694,600 | — | — |
| 2025-08-01 | $3.04 | $8.41 | 788,200 | — | — |
| 2025-07-31 | $3.16 | $8.74 | 849,900 | — | — |
| 2025-07-30 | $3.24 | $8.96 | 688,000 | — | — |
| 2025-07-29 | $3.27 | $9.04 | 586,600 | — | — |
| 2025-07-28 | $3.28 | $9.07 | 397,600 | — | — |
| 2025-07-25 | $3.29 | $9.10 | 510,200 | — | — |
| 2025-07-24 | $3.24 | $8.96 | 451,000 | — | — |
| 2025-07-23 | $3.30 | $9.13 | 819,000 | — | — |
| 2025-07-22 | $3.18 | $8.79 | 1,108,100 | — | — |
| 2025-07-21 | $3.06 | $8.46 | 1,161,300 | — | — |
| 2025-07-18 | $3.04 | $8.41 | 2,453,300 | — | — |
| 2025-07-17 | $3.28 | $9.07 | 666,800 | — | — |
| 2025-07-16 | $3.33 | $9.21 | 1,151,100 | — | — |
| 2025-07-15 | $3.41 | $9.43 | 516,200 | — | — |
| 2025-07-14 | $3.40 | $9.40 | 790,500 | — | — |
| 2025-07-11 | $3.56 | $9.85 | 1,288,100 | — | — |
| 2025-07-10 | $3.65 | $10.09 | 2,101,400 | — | — |
| 2025-07-09 | $3.67 | $10.15 | 4,775,400 | — | — |
| 2025-07-08 | $3.39 | $9.38 | 1,054,100 | — | — |
| 2025-07-07 | $3.39 | $9.38 | 834,200 | — | — |
| 2025-07-03 | $3.41 | $9.43 | 385,600 | — | — |
| 2025-07-02 | $3.35 | $9.27 | 761,000 | — | — |
| 2025-07-01 | $3.30 | $9.13 | 713,100 | — | — |
| 2025-06-30 | $3.28 | $9.07 | 840,100 | — | — |
| 2025-06-27 | $3.20 | $8.85 | 1,437,100 | — | — |
| 2025-06-26 | $3.22 | $8.91 | 823,400 | — | — |
| 2025-06-25 | $3.20 | $8.85 | 877,300 | — | — |
| 2025-06-24 | $3.41 | $9.43 | 761,000 | — | — |
| 2025-06-23 | $3.46 | $9.57 | 794,900 | — | — |
| 2025-06-20 | $3.52 | $9.74 | 864,600 | — | — |
| 2025-06-18 | $3.62 | $10.01 | 877,200 | — | — |
| 2025-06-17 | $3.67 | $10.15 | 649,500 | — | — |
| 2025-06-16 | $3.82 | $10.56 | 1,423,700 | — | — |
| 2025-06-13 | $3.67 | $10.15 | 953,500 | — | — |
| 2025-06-12 | $3.74 | $10.34 | 485,900 | — | — |
| 2025-06-11 | $3.75 | $10.37 | 446,300 | — | — |
| 2025-06-10 | $3.82 | $10.56 | 1,076,600 | — | — |
| 2025-06-09 | $3.62 | $10.01 | 683,100 | — | — |
| 2025-06-06 | $3.69 | $10.21 | 549,000 | — | — |
| 2025-06-05 | $3.68 | $10.18 | 584,000 | — | — |
| 2025-06-04 | $3.69 | $10.21 | 663,500 | — | — |
| 2025-06-03 | $3.65 | $10.09 | 648,700 | — | — |
| 2025-06-02 | $3.65 | $10.09 | 1,351,400 | — | — |
| 2025-05-30 | $3.79 | $10.48 | 928,600 | — | — |
| 2025-05-29 | $4.05 | $11.20 | 1,184,500 | — | — |
| 2025-05-28 | $4.06 | $11.23 | 1,363,100 | — | — |
| 2025-05-27 | $4.01 | $11.09 | 1,908,700 | — | — |
| 2025-05-23 | $3.87 | $10.70 | 4,716,700 | — | — |
| 2025-05-22 | $3.56 | $9.85 | 440,000 | — | — |
| 2025-05-21 | $3.62 | $10.01 | 366,800 | — | — |
| 2025-05-20 | $3.73 | $10.32 | 386,000 | — | — |
| 2025-05-19 | $3.69 | $10.21 | 478,500 | — | — |
| 2025-05-16 | $3.61 | $9.98 | 780,200 | — | — |
| 2025-05-15 | $3.63 | $10.04 | 571,700 | — | — |
| 2025-05-14 | $3.61 | $9.98 | 1,499,900 | — | — |
| 2025-05-13 | $3.81 | $10.54 | 682,300 | — | — |
| 2025-05-12 | $3.79 | $10.48 | 1,155,300 | — | — |
| 2025-05-09 | $3.62 | $10.01 | 595,600 | — | — |
| 2025-05-08 | $3.95 | $10.92 | 1,343,400 | — | — |
| 2025-05-07 | $3.56 | $9.85 | 445,800 | — | — |
| 2025-05-06 | $3.66 | $10.12 | 363,000 | — | — |
| 2025-05-05 | $3.54 | $9.79 | 303,700 | — | — |
| 2025-05-02 | $3.68 | $10.18 | 489,000 | — | — |
| 2025-05-01 | $3.58 | $9.90 | 654,900 | — | — |
| 2025-04-30 | $3.72 | $10.29 | 728,400 | — | — |
| 2025-04-29 | $3.94 | $10.90 | 199,200 | — | — |
| 2025-04-28 | $3.93 | $10.87 | 311,500 | — | — |
| 2025-04-25 | $3.95 | $10.92 | 547,800 | — | — |
| 2025-04-24 | $4.09 | $11.31 | 487,700 | — | — |
| 2025-04-23 | $4.00 | $11.06 | 842,600 | — | — |
| 2025-04-22 | $3.82 | $10.56 | 1,421,100 | — | — |
| 2025-04-21 | $3.51 | $9.71 | 761,200 | — | — |
| 2025-04-17 | $3.46 | $9.57 | 533,500 | — | — |
| 2025-04-16 | $3.38 | $9.35 | 484,100 | — | — |
| 2025-04-15 | $3.30 | $9.13 | 1,176,600 | — | — |
| 2025-04-14 | $3.48 | $9.62 | 834,000 | — | — |
| 2025-04-11 | $3.40 | $9.40 | 744,000 | — | — |
| 2025-04-10 | $3.31 | $9.15 | 1,665,700 | — | — |
| 2025-04-09 | $3.27 | $9.04 | 1,795,200 | — | — |
| 2025-04-08 | $2.91 | $8.05 | 1,268,700 | — | — |
| 2025-04-07 | $3.12 | $8.63 | 1,586,600 | — | — |
| 2025-04-04 | $3.32 | $9.18 | 2,410,700 | — | — |
| 2025-04-03 | $3.63 | $10.04 | 739,100 | — | — |
| 2025-04-02 | $3.70 | $10.23 | 347,000 | — | — |
| 2025-04-01 | $3.71 | $10.26 | 483,300 | — | — |
| 2025-03-31 | $3.85 | $10.65 | 416,700 | — | — |
| 2025-03-28 | $3.95 | $10.92 | 468,400 | — | — |
| 2025-03-27 | $4.08 | $11.28 | 756,100 | — | — |
| 2025-03-26 | $4.13 | $11.42 | 2,144,600 | — | — |
| 2025-03-25 | $3.69 | $10.21 | 1,994,300 | — | — |
| 2025-03-24 | $3.63 | $10.04 | 1,055,700 | — | — |
| 2025-03-21 | $3.75 | $10.37 | 639,800 | — | — |
| 2025-03-20 | $3.80 | $10.51 | 546,700 | — | — |
| 2025-03-19 | $3.92 | $10.84 | 446,800 | — | — |
| 2025-03-18 | $3.89 | $10.76 | 391,300 | — | — |
| 2025-03-17 | $3.99 | $11.04 | 1,131,600 | — | — |
| 2025-03-14 | $3.84 | $10.62 | 697,400 | — | — |
| 2025-03-13 | $3.62 | $10.01 | 669,800 | — | — |
| 2025-03-12 | $3.48 | $9.62 | 608,600 | — | — |
| 2025-03-11 | $3.63 | $10.04 | 763,100 | — | — |
| 2025-03-10 | $3.57 | $9.87 | 475,800 | — | — |
| 2025-03-07 | $3.69 | $10.21 | 774,900 | — | — |
| 2025-03-06 | $3.64 | $10.07 | 538,200 | — | — |
| 2025-03-05 | $3.66 | $10.12 | 939,000 | — | — |
| 2025-03-04 | $3.56 | $9.85 | 735,700 | — | — |
| 2025-03-03 | $3.52 | $9.74 | 1,053,900 | — | — |
| 2025-02-28 | $3.69 | $10.21 | 1,502,400 | — | — |
| 2025-02-27 | $3.97 | $10.98 | 1,296,800 | — | — |
| 2025-02-26 | $4.08 | $11.28 | 695,800 | — | — |
| 2025-02-25 | $4.21 | $11.64 | 616,200 | — | — |
| 2025-02-24 | $4.35 | $12.03 | 384,600 | — | — |
| 2025-02-21 | $4.41 | $12.20 | 554,900 | — | — |
| 2025-02-20 | $4.56 | $12.61 | 354,300 | — | — |
| 2025-02-19 | $4.56 | $12.61 | 355,700 | — | — |
| 2025-02-18 | $4.63 | $12.81 | 394,600 | — | — |
| 2025-02-14 | $4.60 | $12.72 | 425,200 | — | — |
| 2025-02-13 | $4.50 | $12.45 | 617,700 | — | — |
| 2025-02-12 | $4.29 | $11.86 | 1,100,400 | — | — |
| 2025-02-11 | $4.51 | $12.47 | 508,700 | — | — |
| 2025-02-10 | $4.54 | $12.56 | 530,300 | — | — |
| 2025-02-07 | $4.45 | $12.31 | 999,200 | — | — |
| 2025-02-06 | $4.56 | $12.61 | 1,607,600 | — | — |
| 2025-02-05 | $4.57 | $12.64 | 635,100 | — | — |
| 2025-02-04 | $4.71 | $13.03 | 1,260,200 | — | — |
| 2025-02-03 | $4.46 | $12.34 | 1,161,500 | — | — |
| 2025-01-31 | $4.64 | $12.83 | 1,422,700 | — | — |
| 2025-01-30 | $4.76 | $13.16 | 720,400 | — | — |
| 2025-01-29 | $4.83 | $13.36 | 409,600 | — | — |
| 2025-01-28 | $4.95 | $13.69 | 653,800 | — | — |
| 2025-01-27 | $5.04 | $13.94 | 787,200 | — | — |
| 2025-01-24 | $4.84 | $13.39 | 688,900 | — | — |
| 2025-01-23 | $4.90 | $13.55 | 939,900 | — | — |
| 2025-01-22 | $4.72 | $13.05 | 1,043,500 | — | — |
| 2025-01-21 | $4.82 | $13.33 | 2,195,400 | — | — |
| 2025-01-17 | $4.17 | $11.53 | 768,800 | — | — |
| 2025-01-16 | $4.11 | $11.37 | 545,500 | — | — |
| 2025-01-15 | $4.13 | $11.42 | 971,900 | — | — |
| 2025-01-14 | $3.90 | $10.79 | 841,400 | — | — |
| 2025-01-13 | $3.78 | $10.45 | 772,900 | — | — |
| 2025-01-10 | $3.73 | $10.32 | 710,800 | — | — |
| 2025-01-08 | $3.78 | $10.45 | 1,021,300 | — | — |
| 2025-01-07 | $3.90 | $10.79 | 608,300 | — | — |
| 2025-01-06 | $3.90 | $10.79 | 1,004,400 | — | — |
| 2025-01-03 | $3.78 | $10.45 | 1,364,500 | — | — |
| 2025-01-02 | $4.00 | $11.06 | 1,121,600 | — | — |