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
- 1999-02-04 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 | $3.79 | $3.79 | 8,297,200 | — | — |
| 2025-12-30 | $3.79 | $3.79 | 7,408,900 | — | — |
| 2025-12-29 | $3.88 | $3.88 | 5,517,900 | — | — |
| 2025-12-26 | $3.97 | $3.97 | 4,794,800 | — | — |
| 2025-12-24 | $3.99 | $3.99 | 2,241,500 | — | — |
| 2025-12-23 | $4.00 | $4.00 | 8,761,100 | — | — |
| 2025-12-22 | $3.95 | $3.95 | 13,290,600 | — | — |
| 2025-12-19 | $3.77 | $3.77 | 42,669,500 | — | — |
| 2025-12-18 | $4.33 | $4.33 | 20,877,900 | — | — |
| 2025-12-17 | $4.26 | $4.26 | 14,692,900 | — | — |
| 2025-12-16 | $4.39 | $4.39 | 9,717,900 | — | — |
| 2025-12-15 | $4.25 | $4.25 | 9,832,600 | — | — |
| 2025-12-12 | $4.28 | $4.28 | 5,618,300 | — | — |
| 2025-12-11 | $4.35 | $4.35 | 3,818,200 | — | — |
| 2025-12-10 | $4.38 | $4.38 | 4,136,000 | — | — |
| 2025-12-09 | $4.41 | $4.41 | 6,338,300 | — | — |
| 2025-12-08 | $4.41 | $4.41 | 4,295,500 | — | — |
| 2025-12-05 | $4.32 | $4.32 | 5,118,600 | — | — |
| 2025-12-04 | $4.25 | $4.25 | 5,835,100 | — | — |
| 2025-12-03 | $4.18 | $4.18 | 3,984,700 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 4,806,200 | — | — |
| 2025-12-01 | $3.98 | $3.98 | 6,929,100 | — | — |
| 2025-11-28 | $4.08 | $4.08 | 3,334,200 | — | — |
| 2025-11-26 | $4.07 | $4.07 | 8,354,300 | — | — |
| 2025-11-25 | $4.00 | $4.00 | 9,701,500 | — | — |
| 2025-11-24 | $4.15 | $4.15 | 10,178,900 | — | — |
| 2025-11-21 | $4.17 | $4.17 | 8,654,700 | — | — |
| 2025-11-20 | $4.13 | $4.13 | 8,352,200 | — | — |
| 2025-11-19 | $4.22 | $4.22 | 6,360,300 | — | — |
| 2025-11-18 | $4.30 | $4.30 | 8,462,000 | — | — |
| 2025-11-17 | $4.16 | $4.16 | 7,002,200 | — | — |
| 2025-11-14 | $4.31 | $4.31 | 14,136,400 | — | — |
| 2025-11-13 | $4.35 | $4.35 | 8,472,800 | — | — |
| 2025-11-12 | $4.49 | $4.49 | 7,384,700 | — | — |
| 2025-11-11 | $4.56 | $4.56 | 5,333,200 | — | — |
| 2025-11-10 | $4.63 | $4.63 | 6,063,000 | — | — |
| 2025-11-07 | $4.56 | $4.56 | 10,556,900 | — | — |
| 2025-11-06 | $4.62 | $4.62 | 6,827,400 | — | — |
| 2025-11-05 | $4.75 | $4.75 | 9,036,400 | — | — |
| 2025-11-04 | $4.67 | $4.67 | 12,150,300 | — | — |
| 2025-11-03 | $4.80 | $4.80 | 10,498,700 | — | — |
| 2025-10-31 | $4.88 | $4.88 | 8,020,400 | — | — |
| 2025-10-30 | $4.77 | $4.77 | 7,915,900 | — | — |
| 2025-10-29 | $4.83 | $4.83 | 10,364,900 | — | — |
| 2025-10-28 | $4.84 | $4.84 | 12,704,000 | — | — |
| 2025-10-27 | $4.80 | $4.80 | 7,342,300 | — | — |
| 2025-10-24 | $4.78 | $4.78 | 8,799,200 | — | — |
| 2025-10-23 | $4.61 | $4.61 | 5,759,400 | — | — |
| 2025-10-22 | $4.51 | $4.51 | 23,864,400 | — | — |
| 2025-10-21 | $4.64 | $4.64 | 8,806,000 | — | — |
| 2025-10-20 | $4.58 | $4.58 | 6,833,700 | — | — |
| 2025-10-17 | $4.49 | $4.49 | 8,388,100 | — | — |
| 2025-10-16 | $4.52 | $4.52 | 10,590,300 | — | — |
| 2025-10-15 | $4.52 | $4.52 | 9,106,500 | — | — |
| 2025-10-14 | $4.47 | $4.47 | 8,735,300 | — | — |
| 2025-10-13 | $4.55 | $4.55 | 5,592,700 | — | — |
| 2025-10-10 | $4.48 | $4.48 | 12,918,800 | — | — |
| 2025-10-09 | $4.85 | $4.85 | 8,656,700 | — | — |
| 2025-10-08 | $4.76 | $4.76 | 9,202,000 | — | — |
| 2025-10-07 | $4.65 | $4.65 | 9,368,800 | — | — |
| 2025-10-06 | $4.80 | $4.80 | 12,619,200 | — | — |
| 2025-10-03 | $4.50 | $4.50 | 17,146,000 | — | — |
| 2025-10-02 | $4.75 | $4.75 | 9,866,000 | — | — |
| 2025-10-01 | $4.79 | $4.79 | 12,551,200 | — | — |
| 2025-09-30 | $4.88 | $4.88 | 13,598,100 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 20,568,300 | — | — |
| 2025-09-26 | $4.96 | $4.96 | 31,546,100 | — | — |
| 2025-09-25 | $4.65 | $4.65 | 37,810,200 | — | — |
| 2025-09-24 | $4.27 | $4.27 | 12,349,600 | — | — |
| 2025-09-23 | $4.27 | $4.27 | 15,230,100 | — | — |
| 2025-09-22 | $4.40 | $4.40 | 16,027,000 | — | — |
| 2025-09-19 | $4.21 | $4.21 | 11,635,400 | — | — |
| 2025-09-18 | $4.20 | $4.20 | 13,610,700 | — | — |
| 2025-09-17 | $4.01 | $4.01 | 8,257,900 | — | — |
| 2025-09-16 | $4.00 | $4.00 | 5,769,400 | — | — |
| 2025-09-15 | $3.97 | $3.97 | 8,449,600 | — | — |
| 2025-09-12 | $3.90 | $3.90 | 5,483,600 | — | — |
| 2025-09-11 | $3.87 | $3.87 | 4,160,600 | — | — |
| 2025-09-10 | $3.78 | $3.78 | 4,949,900 | — | — |
| 2025-09-09 | $3.75 | $3.75 | 5,395,100 | — | — |
| 2025-09-08 | $3.86 | $3.86 | 4,248,800 | — | — |
| 2025-09-05 | $3.88 | $3.88 | 10,547,900 | — | — |
| 2025-09-04 | $3.80 | $3.80 | 4,791,700 | — | — |
| 2025-09-03 | $3.77 | $3.77 | 3,849,300 | — | — |
| 2025-09-02 | $3.78 | $3.78 | 6,788,200 | — | — |
| 2025-08-29 | $3.83 | $3.83 | 11,305,200 | — | — |
| 2025-08-28 | $3.83 | $3.83 | 5,470,900 | — | — |
| 2025-08-27 | $3.85 | $3.85 | 7,128,900 | — | — |
| 2025-08-26 | $3.81 | $3.81 | 7,172,000 | — | — |
| 2025-08-25 | $3.75 | $3.75 | 3,036,800 | — | — |
| 2025-08-22 | $3.76 | $3.76 | 4,790,900 | — | — |
| 2025-08-21 | $3.65 | $3.65 | 4,005,800 | — | — |
| 2025-08-20 | $3.65 | $3.65 | 8,979,200 | — | — |
| 2025-08-19 | $3.66 | $3.66 | 6,303,000 | — | — |
| 2025-08-18 | $3.75 | $3.75 | 6,538,300 | — | — |
| 2025-08-15 | $3.66 | $3.66 | 3,760,700 | — | — |
| 2025-08-14 | $3.69 | $3.69 | 5,584,300 | — | — |
| 2025-08-13 | $3.77 | $3.77 | 6,367,700 | — | — |
| 2025-08-12 | $3.67 | $3.67 | 5,993,500 | — | — |
| 2025-08-11 | $3.58 | $3.58 | 5,718,400 | — | — |
| 2025-08-08 | $3.61 | $3.61 | 5,230,400 | — | — |
| 2025-08-07 | $3.66 | $3.66 | 9,916,100 | — | — |
| 2025-08-06 | $3.71 | $3.71 | 10,912,300 | — | — |
| 2025-08-05 | $3.74 | $3.74 | 10,660,300 | — | — |
| 2025-08-04 | $3.77 | $3.77 | 12,862,800 | — | — |
| 2025-08-01 | $3.61 | $3.61 | 8,738,400 | — | — |
| 2025-07-31 | $3.69 | $3.69 | 6,930,500 | — | — |
| 2025-07-30 | $3.74 | $3.74 | 7,044,800 | — | — |
| 2025-07-29 | $3.75 | $3.75 | 8,490,800 | — | — |
| 2025-07-28 | $3.83 | $3.83 | 4,968,600 | — | — |
| 2025-07-25 | $3.91 | $3.91 | 5,181,200 | — | — |
| 2025-07-24 | $3.96 | $3.96 | 10,334,100 | — | — |
| 2025-07-23 | $4.10 | $4.10 | 16,637,500 | — | — |
| 2025-07-22 | $3.96 | $3.96 | 11,054,500 | — | — |
| 2025-07-21 | $3.88 | $3.88 | 7,389,500 | — | — |
| 2025-07-18 | $3.91 | $3.91 | 5,943,300 | — | — |
| 2025-07-17 | $4.01 | $4.01 | 6,151,000 | — | — |
| 2025-07-16 | $4.04 | $4.04 | 7,261,900 | — | — |
| 2025-07-15 | $4.07 | $4.07 | 9,599,900 | — | — |
| 2025-07-14 | $4.03 | $4.03 | 10,185,000 | — | — |
| 2025-07-11 | $4.03 | $4.03 | 10,289,800 | — | — |
| 2025-07-10 | $4.11 | $4.11 | 13,423,900 | — | — |
| 2025-07-09 | $4.13 | $4.13 | 9,082,300 | — | — |
| 2025-07-08 | $4.21 | $4.21 | 8,825,800 | — | — |
| 2025-07-07 | $4.31 | $4.31 | 12,500,900 | — | — |
| 2025-07-03 | $4.35 | $4.35 | 12,837,700 | — | — |
| 2025-07-02 | $4.23 | $4.23 | 18,351,700 | — | — |
| 2025-07-01 | $4.34 | $4.34 | 17,674,100 | — | — |
| 2025-06-30 | $4.58 | $4.58 | 31,194,800 | — | — |
| 2025-06-27 | $4.54 | $4.54 | 29,730,800 | — | — |
| 2025-06-26 | $4.72 | $4.72 | 37,591,700 | — | — |
| 2025-06-25 | $4.87 | $4.87 | 64,700,200 | — | — |
| 2025-06-24 | $4.33 | $4.33 | 18,026,600 | — | — |
| 2025-06-23 | $4.32 | $4.32 | 14,890,600 | — | — |
| 2025-06-20 | $4.23 | $4.23 | 18,447,400 | — | — |
| 2025-06-18 | $4.32 | $4.32 | 23,730,100 | — | — |
| 2025-06-17 | $4.30 | $4.30 | 17,707,300 | — | — |
| 2025-06-16 | $4.34 | $4.34 | 13,375,900 | — | — |
| 2025-06-13 | $4.08 | $4.08 | 18,009,100 | — | — |
| 2025-06-12 | $4.19 | $4.19 | 6,419,100 | — | — |
| 2025-06-11 | $4.16 | $4.16 | 8,799,900 | — | — |
| 2025-06-10 | $4.14 | $4.14 | 7,625,700 | — | — |
| 2025-06-09 | $4.21 | $4.21 | 9,287,500 | — | — |
| 2025-06-06 | $4.13 | $4.13 | 12,315,400 | — | — |
| 2025-06-05 | $4.07 | $4.07 | 16,946,000 | — | — |
| 2025-06-04 | $4.01 | $4.01 | 5,736,000 | — | — |
| 2025-06-03 | $3.97 | $3.97 | 11,670,300 | — | — |
| 2025-06-02 | $4.04 | $4.04 | 12,714,800 | — | — |
| 2025-05-30 | $3.96 | $3.96 | 9,432,600 | — | — |
| 2025-05-29 | $3.99 | $3.99 | 7,644,300 | — | — |
| 2025-05-28 | $4.09 | $4.09 | 14,481,900 | — | — |
| 2025-05-27 | $4.13 | $4.13 | 19,681,400 | — | — |
| 2025-05-23 | $3.76 | $3.76 | 13,654,800 | — | — |
| 2025-05-22 | $3.87 | $3.87 | 14,810,800 | — | — |
| 2025-05-21 | $3.82 | $3.82 | 15,438,300 | — | — |
| 2025-05-20 | $3.93 | $3.93 | 9,421,900 | — | — |
| 2025-05-19 | $3.91 | $3.91 | 4,641,700 | — | — |
| 2025-05-16 | $3.94 | $3.94 | 6,490,300 | — | — |
| 2025-05-15 | $3.89 | $3.89 | 8,067,100 | — | — |
| 2025-05-14 | $3.88 | $3.88 | 8,466,600 | — | — |
| 2025-05-13 | $3.92 | $3.92 | 9,879,600 | — | — |
| 2025-05-12 | $3.88 | $3.88 | 14,621,100 | — | — |
| 2025-05-09 | $3.81 | $3.81 | 51,114,400 | — | — |
| 2025-05-08 | $3.80 | $3.80 | 15,400,600 | — | — |
| 2025-05-07 | $3.68 | $3.68 | 11,141,700 | — | — |
| 2025-05-06 | $3.61 | $3.61 | 11,860,300 | — | — |
| 2025-05-05 | $3.59 | $3.59 | 12,673,400 | — | — |
| 2025-05-02 | $3.49 | $3.49 | 16,600,900 | — | — |
| 2025-05-01 | $3.37 | $3.37 | 7,303,700 | — | — |
| 2025-04-30 | $3.40 | $3.40 | 11,388,700 | — | — |
| 2025-04-29 | $3.40 | $3.40 | 7,606,800 | — | — |
| 2025-04-28 | $3.40 | $3.40 | 9,000,400 | — | — |
| 2025-04-25 | $3.38 | $3.38 | 9,009,000 | — | — |
| 2025-04-24 | $3.38 | $3.38 | 10,829,100 | — | — |
| 2025-04-23 | $3.29 | $3.29 | 18,397,600 | — | — |
| 2025-04-22 | $3.17 | $3.17 | 10,182,900 | — | — |
| 2025-04-21 | $3.09 | $3.09 | 10,233,100 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 16,347,500 | — | — |
| 2025-04-16 | $3.20 | $3.20 | 9,914,200 | — | — |
| 2025-04-15 | $3.23 | $3.23 | 12,825,100 | — | — |
| 2025-04-14 | $3.23 | $3.23 | 14,822,500 | — | — |
| 2025-04-11 | $3.16 | $3.16 | 15,871,900 | — | — |
| 2025-04-10 | $3.14 | $3.14 | 18,087,000 | — | — |
| 2025-04-09 | $3.29 | $3.29 | 30,149,000 | — | — |
| 2025-04-08 | $2.87 | $2.87 | 17,820,900 | — | — |
| 2025-04-07 | $2.96 | $2.96 | 16,344,000 | — | — |
| 2025-04-04 | $3.01 | $3.01 | 16,215,800 | — | — |
| 2025-04-03 | $3.14 | $3.14 | 18,244,400 | — | — |
| 2025-04-02 | $3.39 | $3.39 | 33,863,300 | — | — |
| 2025-04-01 | $3.73 | $3.73 | 17,207,800 | — | — |
| 2025-03-31 | $3.77 | $3.77 | 19,387,600 | — | — |
| 2025-03-28 | $3.92 | $3.92 | 13,382,600 | — | — |
| 2025-03-27 | $3.96 | $3.96 | 13,249,800 | — | — |
| 2025-03-26 | $4.15 | $4.15 | 13,735,100 | — | — |
| 2025-03-25 | $4.34 | $4.34 | 9,552,100 | — | — |
| 2025-03-24 | $4.44 | $4.44 | 10,548,400 | — | — |
| 2025-03-21 | $4.33 | $4.33 | 15,779,700 | — | — |
| 2025-03-20 | $4.42 | $4.42 | 10,622,000 | — | — |
| 2025-03-19 | $4.47 | $4.47 | 12,751,200 | — | — |
| 2025-03-18 | $4.41 | $4.41 | 11,635,800 | — | — |
| 2025-03-17 | $4.52 | $4.52 | 17,234,500 | — | — |
| 2025-03-14 | $4.54 | $4.54 | 13,660,200 | — | — |
| 2025-03-13 | $4.26 | $4.26 | 10,733,100 | — | — |
| 2025-03-12 | $4.37 | $4.37 | 16,395,600 | — | — |
| 2025-03-11 | $4.37 | $4.37 | 14,636,900 | — | — |
| 2025-03-10 | $4.19 | $4.19 | 17,600,200 | — | — |
| 2025-03-07 | $4.52 | $4.52 | 17,316,400 | — | — |
| 2025-03-06 | $4.41 | $4.41 | 16,948,500 | — | — |
| 2025-03-05 | $4.65 | $4.65 | 18,558,400 | — | — |
| 2025-03-04 | $4.42 | $4.42 | 32,250,700 | — | — |
| 2025-03-03 | $4.39 | $4.39 | 43,457,200 | — | — |
| 2025-02-28 | $4.71 | $4.71 | 66,543,300 | — | — |
| 2025-02-27 | $4.75 | $4.75 | 62,468,400 | — | — |
| 2025-02-26 | $5.05 | $5.05 | 41,327,800 | — | — |
| 2025-02-25 | $4.91 | $4.91 | 66,216,000 | — | — |
| 2025-02-24 | $5.36 | $5.36 | 62,459,800 | — | — |
| 2025-02-21 | $5.24 | $5.24 | 33,694,000 | — | — |
| 2025-02-20 | $5.58 | $5.58 | 28,770,500 | — | — |
| 2025-02-19 | $5.86 | $5.86 | 26,866,800 | — | — |
| 2025-02-18 | $6.07 | $6.07 | 31,716,500 | — | — |
| 2025-02-14 | $5.69 | $5.69 | 23,230,500 | — | — |
| 2025-02-13 | $5.91 | $5.91 | 31,241,500 | — | — |
| 2025-02-12 | $5.82 | $5.82 | 35,763,000 | — | — |
| 2025-02-11 | $5.27 | $5.27 | 30,514,200 | — | — |
| 2025-02-10 | $5.54 | $5.54 | 31,484,300 | — | — |
| 2025-02-07 | $5.25 | $5.25 | 27,338,100 | — | — |
| 2025-02-06 | $5.16 | $5.16 | 28,616,000 | — | — |
| 2025-02-05 | $5.08 | $5.08 | 29,765,000 | — | — |
| 2025-02-04 | $4.62 | $4.62 | 24,136,200 | — | — |
| 2025-02-03 | $4.31 | $4.31 | 28,538,600 | — | — |
| 2025-01-31 | $4.44 | $4.44 | 27,405,300 | — | — |
| 2025-01-30 | $4.41 | $4.41 | 22,426,000 | — | — |
| 2025-01-29 | $4.34 | $4.34 | 26,122,300 | — | — |
| 2025-01-28 | $4.33 | $4.33 | 20,715,800 | — | — |
| 2025-01-27 | $4.09 | $4.09 | 24,188,400 | — | — |
| 2025-01-24 | $4.17 | $4.17 | 14,846,000 | — | — |
| 2025-01-23 | $4.17 | $4.17 | 14,723,000 | — | — |
| 2025-01-22 | $4.09 | $4.09 | 13,712,900 | — | — |
| 2025-01-21 | $4.07 | $4.07 | 18,772,200 | — | — |
| 2025-01-17 | $3.99 | $3.99 | 17,295,400 | — | — |
| 2025-01-16 | $4.21 | $4.21 | 13,479,300 | — | — |
| 2025-01-15 | $4.14 | $4.14 | 18,585,500 | — | — |
| 2025-01-14 | $4.00 | $4.00 | 17,719,700 | — | — |
| 2025-01-13 | $3.94 | $3.94 | 18,792,900 | — | — |
| 2025-01-10 | $4.06 | $4.06 | 20,872,700 | — | — |
| 2025-01-08 | $4.05 | $4.05 | 22,042,700 | — | — |
| 2025-01-07 | $4.06 | $4.06 | 22,805,100 | — | — |
| 2025-01-06 | $4.09 | $4.09 | 26,335,800 | — | — |
| 2025-01-03 | $3.68 | $3.68 | 16,811,500 | — | — |
| 2025-01-02 | $3.82 | $3.82 | 18,937,800 | — | — |