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
- 1999-10-27 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 | $3.04 | $3.04 | 24,400 | — | — |
| 2025-12-30 | $3.00 | $3.00 | 94,800 | — | — |
| 2025-12-29 | $3.05 | $3.05 | 34,100 | — | — |
| 2025-12-26 | $2.99 | $2.99 | 28,100 | — | — |
| 2025-12-24 | $3.05 | $3.05 | 11,700 | — | — |
| 2025-12-23 | $3.12 | $3.12 | 58,800 | — | — |
| 2025-12-22 | $2.87 | $2.87 | 41,700 | — | — |
| 2025-12-19 | $3.02 | $3.02 | 122,300 | — | — |
| 2025-12-18 | $3.18 | $3.18 | 26,200 | — | — |
| 2025-12-17 | $3.15 | $3.15 | 48,900 | — | — |
| 2025-12-16 | $3.26 | $3.26 | 28,800 | — | — |
| 2025-12-15 | $3.29 | $3.29 | 28,300 | — | — |
| 2025-12-12 | $3.32 | $3.32 | 34,500 | — | — |
| 2025-12-11 | $3.21 | $3.21 | 41,600 | — | — |
| 2025-12-10 | $3.15 | $3.15 | 36,400 | — | — |
| 2025-12-09 | $3.24 | $3.24 | 20,300 | — | — |
| 2025-12-08 | $3.22 | $3.22 | 17,000 | — | — |
| 2025-12-05 | $3.14 | $3.14 | 42,300 | — | — |
| 2025-12-04 | $3.16 | $3.16 | 18,600 | — | — |
| 2025-12-03 | $3.23 | $3.23 | 29,300 | — | — |
| 2025-12-02 | $3.03 | $3.03 | 35,200 | — | — |
| 2025-12-01 | $3.04 | $3.04 | 21,000 | — | — |
| 2025-11-28 | $3.00 | $3.00 | 10,500 | — | — |
| 2025-11-26 | $3.00 | $3.00 | 24,100 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 14,000 | — | — |
| 2025-11-24 | $3.04 | $3.04 | 38,900 | — | — |
| 2025-11-21 | $3.26 | $3.26 | 47,000 | — | — |
| 2025-11-20 | $2.91 | $2.91 | 25,600 | — | — |
| 2025-11-19 | $3.03 | $3.03 | 26,200 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 34,800 | — | — |
| 2025-11-17 | $2.94 | $2.94 | 37,400 | — | — |
| 2025-11-14 | $2.86 | $2.86 | 105,400 | — | — |
| 2025-11-13 | $3.10 | $3.10 | 27,500 | — | — |
| 2025-11-12 | $3.15 | $3.15 | 41,400 | — | — |
| 2025-11-11 | $3.34 | $3.34 | 45,300 | — | — |
| 2025-11-10 | $3.49 | $3.49 | 25,800 | — | — |
| 2025-11-07 | $3.16 | $3.16 | 30,300 | — | — |
| 2025-11-06 | $3.13 | $3.13 | 45,800 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 34,600 | — | — |
| 2025-11-04 | $3.09 | $3.09 | 36,300 | — | — |
| 2025-11-03 | $3.05 | $3.05 | 113,600 | — | — |
| 2025-10-31 | $3.01 | $3.01 | 37,900 | — | — |
| 2025-10-30 | $2.93 | $2.93 | 37,400 | — | — |
| 2025-10-29 | $3.25 | $3.25 | 47,700 | — | — |
| 2025-10-28 | $3.45 | $3.45 | 37,700 | — | — |
| 2025-10-27 | $3.57 | $3.57 | 13,000 | — | — |
| 2025-10-24 | $3.83 | $3.83 | 21,300 | — | — |
| 2025-10-23 | $3.83 | $3.83 | 19,400 | — | — |
| 2025-10-22 | $3.93 | $3.93 | 43,400 | — | — |
| 2025-10-21 | $3.61 | $3.61 | 35,600 | — | — |
| 2025-10-20 | $3.72 | $3.72 | 40,900 | — | — |
| 2025-10-17 | $3.61 | $3.61 | 61,100 | — | — |
| 2025-10-16 | $3.52 | $3.52 | 66,700 | — | — |
| 2025-10-15 | $3.91 | $3.91 | 45,700 | — | — |
| 2025-10-14 | $3.82 | $3.82 | 26,700 | — | — |
| 2025-10-13 | $4.03 | $4.03 | 22,500 | — | — |
| 2025-10-10 | $3.77 | $3.77 | 73,500 | — | — |
| 2025-10-09 | $4.16 | $4.16 | 57,500 | — | — |
| 2025-10-08 | $4.14 | $4.14 | 33,100 | — | — |
| 2025-10-07 | $4.04 | $4.04 | 43,100 | — | — |
| 2025-10-06 | $4.26 | $4.26 | 33,500 | — | — |
| 2025-10-03 | $4.36 | $4.36 | 35,600 | — | — |
| 2025-10-02 | $4.07 | $4.07 | 54,500 | — | — |
| 2025-10-01 | $4.39 | $4.39 | 37,200 | — | — |
| 2025-09-30 | $4.52 | $4.52 | 27,700 | — | — |
| 2025-09-29 | $4.61 | $4.61 | 16,400 | — | — |
| 2025-09-26 | $4.82 | $4.82 | 15,000 | — | — |
| 2025-09-25 | $4.68 | $4.68 | 12,200 | — | — |
| 2025-09-24 | $4.67 | $4.67 | 22,600 | — | — |
| 2025-09-23 | $4.59 | $4.59 | 37,900 | — | — |
| 2025-09-22 | $4.55 | $4.55 | 43,800 | — | — |
| 2025-09-19 | $4.32 | $4.32 | 288,000 | — | — |
| 2025-09-18 | $4.11 | $4.11 | 52,400 | — | — |
| 2025-09-17 | $4.05 | $4.05 | 64,700 | — | — |
| 2025-09-16 | $4.11 | $4.11 | 62,400 | — | — |
| 2025-09-15 | $4.11 | $4.11 | 83,300 | — | — |
| 2025-09-12 | $4.06 | $4.06 | 27,400 | — | — |
| 2025-09-11 | $4.24 | $4.24 | 34,400 | — | — |
| 2025-09-10 | $4.09 | $4.09 | 40,800 | — | — |
| 2025-09-09 | $4.21 | $4.21 | 27,000 | — | — |
| 2025-09-08 | $4.51 | $4.51 | 55,000 | — | — |
| 2025-09-05 | $4.96 | $4.96 | 10,200 | — | — |
| 2025-09-04 | $4.95 | $4.95 | 12,800 | — | — |
| 2025-09-03 | $4.80 | $4.80 | 15,500 | — | — |
| 2025-09-02 | $4.95 | $4.95 | 12,600 | — | — |
| 2025-08-29 | $5.05 | $5.05 | 14,600 | — | — |
| 2025-08-28 | $5.19 | $5.19 | 28,400 | — | — |
| 2025-08-27 | $4.89 | $4.89 | 17,200 | — | — |
| 2025-08-26 | $4.96 | $4.96 | 19,700 | — | — |
| 2025-08-25 | $5.09 | $5.09 | 28,500 | — | — |
| 2025-08-22 | $5.60 | $5.60 | 42,500 | — | — |
| 2025-08-21 | $4.76 | $4.76 | 14,400 | — | — |
| 2025-08-20 | $4.73 | $4.73 | 7,500 | — | — |
| 2025-08-19 | $4.63 | $4.63 | 14,600 | — | — |
| 2025-08-18 | $4.89 | $4.89 | 18,400 | — | — |
| 2025-08-15 | $5.07 | $5.07 | 24,800 | — | — |
| 2025-08-14 | $4.72 | $4.72 | 16,600 | — | — |
| 2025-08-13 | $4.97 | $4.97 | 13,400 | — | — |
| 2025-08-12 | $4.84 | $4.84 | 22,300 | — | — |
| 2025-08-11 | $4.61 | $4.61 | 39,400 | — | — |
| 2025-08-08 | $4.52 | $4.52 | 16,300 | — | — |
| 2025-08-07 | $4.35 | $4.35 | 20,000 | — | — |
| 2025-08-06 | $4.47 | $4.47 | 13,400 | — | — |
| 2025-08-05 | $4.42 | $4.42 | 15,500 | — | — |
| 2025-08-04 | $4.49 | $4.49 | 16,400 | — | — |
| 2025-08-01 | $4.41 | $4.41 | 36,500 | — | — |
| 2025-07-31 | $4.52 | $4.52 | 24,900 | — | — |
| 2025-07-30 | $4.67 | $4.67 | 18,200 | — | — |
| 2025-07-29 | $4.90 | $4.90 | 12,000 | — | — |
| 2025-07-28 | $5.15 | $5.15 | 14,200 | — | — |
| 2025-07-25 | $4.97 | $4.97 | 10,800 | — | — |
| 2025-07-24 | $4.96 | $4.96 | 19,000 | — | — |
| 2025-07-23 | $4.92 | $4.92 | 17,600 | — | — |
| 2025-07-22 | $5.10 | $5.10 | 35,200 | — | — |
| 2025-07-21 | $4.81 | $4.81 | 53,700 | — | — |
| 2025-07-18 | $4.87 | $4.87 | 31,900 | — | — |
| 2025-07-17 | $5.02 | $5.02 | 34,500 | — | — |
| 2025-07-16 | $5.15 | $5.15 | 27,600 | — | — |
| 2025-07-15 | $5.05 | $5.05 | 18,300 | — | — |
| 2025-07-14 | $5.40 | $5.40 | 10,700 | — | — |
| 2025-07-11 | $5.32 | $5.32 | 32,900 | — | — |
| 2025-07-10 | $5.53 | $5.53 | 30,000 | — | — |
| 2025-07-09 | $6.13 | $6.13 | 23,200 | — | — |
| 2025-07-08 | $5.65 | $5.65 | 41,600 | — | — |
| 2025-07-07 | $5.74 | $5.74 | 42,100 | — | — |
| 2025-07-03 | $5.63 | $5.63 | 11,000 | — | — |
| 2025-07-02 | $5.39 | $5.39 | 60,700 | — | — |
| 2025-07-01 | $5.31 | $5.31 | 13,900 | — | — |
| 2025-06-30 | $5.28 | $5.28 | 26,700 | — | — |
| 2025-06-27 | $5.52 | $5.52 | 116,700 | — | — |
| 2025-06-26 | $5.57 | $5.57 | 17,500 | — | — |
| 2025-06-25 | $5.30 | $5.30 | 12,600 | — | — |
| 2025-06-24 | $5.57 | $5.57 | 27,800 | — | — |
| 2025-06-23 | $5.72 | $5.72 | 25,700 | — | — |
| 2025-06-20 | $5.53 | $5.53 | 37,200 | — | — |
| 2025-06-18 | $5.75 | $5.75 | 11,800 | — | — |
| 2025-06-17 | $5.63 | $5.63 | 14,900 | — | — |
| 2025-06-16 | $5.62 | $5.62 | 14,200 | — | — |
| 2025-06-13 | $5.30 | $5.30 | 27,500 | — | — |
| 2025-06-12 | $5.12 | $5.12 | 20,100 | — | — |
| 2025-06-11 | $5.35 | $5.35 | 22,600 | — | — |
| 2025-06-10 | $5.54 | $5.54 | 16,500 | — | — |
| 2025-06-09 | $5.42 | $5.42 | 14,700 | — | — |
| 2025-06-06 | $5.19 | $5.19 | 16,400 | — | — |
| 2025-06-05 | $4.91 | $4.91 | 16,100 | — | — |
| 2025-06-04 | $5.25 | $5.25 | 15,200 | — | — |
| 2025-06-03 | $5.45 | $5.45 | 29,400 | — | — |
| 2025-06-02 | $4.95 | $4.95 | 32,300 | — | — |
| 2025-05-30 | $4.92 | $4.92 | 34,100 | — | — |
| 2025-05-29 | $4.99 | $4.99 | 30,700 | — | — |
| 2025-05-28 | $4.44 | $4.44 | 31,300 | — | — |
| 2025-05-27 | $4.17 | $4.17 | 26,900 | — | — |
| 2025-05-23 | $4.05 | $4.05 | 53,800 | — | — |
| 2025-05-22 | $4.05 | $4.05 | 30,900 | — | — |
| 2025-05-21 | $3.98 | $3.98 | 42,400 | — | — |
| 2025-05-20 | $4.06 | $4.06 | 32,300 | — | — |
| 2025-05-19 | $4.04 | $4.04 | 18,100 | — | — |
| 2025-05-16 | $3.99 | $3.99 | 35,100 | — | — |
| 2025-05-15 | $4.16 | $4.16 | 15,100 | — | — |
| 2025-05-14 | $3.93 | $3.93 | 25,100 | — | — |
| 2025-05-13 | $3.98 | $3.98 | 31,500 | — | — |
| 2025-05-12 | $4.04 | $4.04 | 22,800 | — | — |
| 2025-05-09 | $3.89 | $3.89 | 17,300 | — | — |
| 2025-05-08 | $3.99 | $3.99 | 34,400 | — | — |
| 2025-05-07 | $3.95 | $3.95 | 27,700 | — | — |
| 2025-05-06 | $3.94 | $3.94 | 47,100 | — | — |
| 2025-05-05 | $3.90 | $3.90 | 38,000 | — | — |
| 2025-05-02 | $4.31 | $4.31 | 41,200 | — | — |
| 2025-05-01 | $4.65 | $4.65 | 12,900 | — | — |
| 2025-04-30 | $4.59 | $4.59 | 28,000 | — | — |
| 2025-04-29 | $4.91 | $4.91 | 17,100 | — | — |
| 2025-04-28 | $5.15 | $5.15 | 27,000 | — | — |
| 2025-04-25 | $4.83 | $4.83 | 13,200 | — | — |
| 2025-04-24 | $4.95 | $4.95 | 23,800 | — | — |
| 2025-04-23 | $5.08 | $5.08 | 26,700 | — | — |
| 2025-04-22 | $5.23 | $5.23 | 41,700 | — | — |
| 2025-04-21 | $4.81 | $4.81 | 31,900 | — | — |
| 2025-04-17 | $5.32 | $5.32 | 20,400 | — | — |
| 2025-04-16 | $5.11 | $5.11 | 27,200 | — | — |
| 2025-04-15 | $5.13 | $5.13 | 18,900 | — | — |
| 2025-04-14 | $5.40 | $5.40 | 26,400 | — | — |
| 2025-04-11 | $5.96 | $5.96 | 24,700 | — | — |
| 2025-04-10 | $5.62 | $5.62 | 28,500 | — | — |
| 2025-04-09 | $6.22 | $6.22 | 76,300 | — | — |
| 2025-04-08 | $4.96 | $4.96 | 29,300 | — | — |
| 2025-04-07 | $5.36 | $5.36 | 22,000 | — | — |
| 2025-04-04 | $5.26 | $5.26 | 43,100 | — | — |
| 2025-04-03 | $5.25 | $5.25 | 46,300 | — | — |
| 2025-04-02 | $5.85 | $5.85 | 20,400 | — | — |
| 2025-04-01 | $5.77 | $5.77 | 22,700 | — | — |
| 2025-03-31 | $6.28 | $6.28 | 46,300 | — | — |
| 2025-03-28 | $6.00 | $6.00 | 13,600 | — | — |
| 2025-03-27 | $6.30 | $6.30 | 11,900 | — | — |
| 2025-03-26 | $6.13 | $6.13 | 17,600 | — | — |
| 2025-03-25 | $6.16 | $6.16 | 11,000 | — | — |
| 2025-03-24 | $6.30 | $6.30 | 14,100 | — | — |
| 2025-03-21 | $6.20 | $6.20 | 152,100 | — | — |
| 2025-03-20 | $5.72 | $5.72 | 10,400 | — | — |
| 2025-03-19 | $5.82 | $5.82 | 14,600 | — | — |
| 2025-03-18 | $5.94 | $5.94 | 20,800 | — | — |
| 2025-03-17 | $6.22 | $6.22 | 75,000 | — | — |
| 2025-03-14 | $6.88 | $6.88 | 14,900 | — | — |
| 2025-03-13 | $6.51 | $6.51 | 8,900 | — | — |
| 2025-03-12 | $6.78 | $6.78 | 10,000 | — | — |
| 2025-03-11 | $6.52 | $6.52 | 18,700 | — | — |
| 2025-03-10 | $6.57 | $6.57 | 15,400 | — | — |
| 2025-03-07 | $6.81 | $6.81 | 29,800 | — | — |
| 2025-03-06 | $6.77 | $6.77 | 11,200 | — | — |
| 2025-03-05 | $6.52 | $6.52 | 14,000 | — | — |
| 2025-03-04 | $6.55 | $6.55 | 8,800 | — | — |
| 2025-03-03 | $6.52 | $6.52 | 16,700 | — | — |
| 2025-02-28 | $6.90 | $6.90 | 16,700 | — | — |
| 2025-02-27 | $6.58 | $6.58 | 10,100 | — | — |
| 2025-02-26 | $6.59 | $6.59 | 10,400 | — | — |
| 2025-02-25 | $6.70 | $6.70 | 18,900 | — | — |
| 2025-02-24 | $6.69 | $6.69 | 27,000 | — | — |
| 2025-02-21 | $6.37 | $6.37 | 16,400 | — | — |
| 2025-02-20 | $6.38 | $6.38 | 19,000 | — | — |
| 2025-02-19 | $6.66 | $6.66 | 21,000 | — | — |
| 2025-02-18 | $6.30 | $6.30 | 20,900 | — | — |
| 2025-02-14 | $6.28 | $6.28 | 17,200 | — | — |
| 2025-02-13 | $5.69 | $5.69 | 14,900 | — | — |
| 2025-02-12 | $5.55 | $5.55 | 14,600 | — | — |
| 2025-02-11 | $5.71 | $5.71 | 23,200 | — | — |
| 2025-02-10 | $5.82 | $5.82 | 11,700 | — | — |
| 2025-02-07 | $5.75 | $5.75 | 24,500 | — | — |
| 2025-02-06 | $5.93 | $5.93 | 18,900 | — | — |
| 2025-02-05 | $6.10 | $6.10 | 16,800 | — | — |
| 2025-02-04 | $5.93 | $5.93 | 14,600 | — | — |
| 2025-02-03 | $5.89 | $5.89 | 20,000 | — | — |
| 2025-01-31 | $5.85 | $5.85 | 18,100 | — | — |
| 2025-01-30 | $6.08 | $6.08 | 16,500 | — | — |
| 2025-01-29 | $6.06 | $6.06 | 11,300 | — | — |
| 2025-01-28 | $6.16 | $6.16 | 31,600 | — | — |
| 2025-01-27 | $6.01 | $6.01 | 27,900 | — | — |
| 2025-01-24 | $6.18 | $6.18 | 19,600 | — | — |
| 2025-01-23 | $6.33 | $6.33 | 20,000 | — | — |
| 2025-01-22 | $6.37 | $6.37 | 22,400 | — | — |
| 2025-01-21 | $6.70 | $6.70 | 25,100 | — | — |
| 2025-01-17 | $6.62 | $6.62 | 21,800 | — | — |
| 2025-01-16 | $6.93 | $6.93 | 13,900 | — | — |
| 2025-01-15 | $7.00 | $7.00 | 28,200 | — | — |
| 2025-01-14 | $6.45 | $6.45 | 18,200 | — | — |
| 2025-01-13 | $6.62 | $6.62 | 14,700 | — | — |
| 2025-01-10 | $6.70 | $6.70 | 30,500 | — | — |
| 2025-01-08 | $7.40 | $7.40 | 16,000 | — | — |
| 2025-01-07 | $7.64 | $7.64 | 40,000 | — | — |
| 2025-01-06 | $7.44 | $7.44 | 19,700 | — | — |
| 2025-01-03 | $7.78 | $7.78 | 13,800 | — | — |
| 2025-01-02 | $7.75 | $7.75 | 39,200 | — | — |