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
- 1999-03-10 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 | $3.69 | $10.93 | 4,301,500 | — | — |
| 2025-12-30 | $3.72 | $11.01 | 7,197,500 | — | — |
| 2025-12-29 | $3.66 | $10.84 | 9,256,100 | — | — |
| 2025-12-26 | $3.75 | $11.10 | 6,814,000 | — | — |
| 2025-12-24 | $3.74 | $11.07 | 1,254,700 | — | — |
| 2025-12-23 | $3.74 | $11.07 | 12,838,800 | — | — |
| 2025-12-22 | $3.69 | $10.93 | 10,344,200 | — | — |
| 2025-12-19 | $3.65 | $10.81 | 19,042,500 | — | — |
| 2025-12-18 | $3.69 | $10.93 | 14,554,600 | — | — |
| 2025-12-17 | $3.67 | $10.87 | 20,022,500 | — | — |
| 2025-12-16 | $3.77 | $11.16 | 14,874,100 | — | — |
| 2025-12-15 | $3.78 | $11.19 | 22,105,400 | — | — |
| 2025-12-12 | $3.65 | $10.81 | 10,678,300 | — | — |
| 2025-12-11 | $3.65 | $10.81 | 12,116,700 | — | — |
| 2025-12-10 | $3.57 | $10.57 | 8,922,200 | — | — |
| 2025-12-09 | $3.49 | $10.33 | 7,528,500 | — | — |
| 2025-12-08 | $3.49 | $10.33 | 10,878,000 | — | — |
| 2025-12-05 | $3.48 | $10.30 | 30,817,600 | — | — |
| 2025-12-04 | $3.70 | $10.96 | 7,205,500 | — | — |
| 2025-12-03 | $3.67 | $10.87 | 11,158,800 | — | — |
| 2025-12-02 | $3.58 | $10.60 | 6,858,600 | — | — |
| 2025-12-01 | $3.57 | $10.57 | 13,675,000 | — | — |
| 2025-11-28 | $3.60 | $10.66 | 3,044,700 | — | — |
| 2025-11-26 | $3.59 | $10.63 | 5,495,100 | — | — |
| 2025-11-25 | $3.49 | $10.33 | 8,123,700 | — | — |
| 2025-11-24 | $3.45 | $10.22 | 12,020,600 | — | — |
| 2025-11-21 | $3.40 | $10.07 | 25,464,500 | — | — |
| 2025-11-20 | $3.38 | $10.01 | 9,612,000 | — | — |
| 2025-11-19 | $3.46 | $10.24 | 13,263,900 | — | — |
| 2025-11-18 | $3.48 | $10.30 | 17,348,300 | — | — |
| 2025-11-17 | $3.49 | $10.33 | 18,407,100 | — | — |
| 2025-11-14 | $3.54 | $10.48 | 9,500,200 | — | — |
| 2025-11-13 | $3.57 | $10.57 | 9,503,100 | — | — |
| 2025-11-12 | $3.61 | $10.69 | 8,382,100 | — | — |
| 2025-11-11 | $3.65 | $10.81 | 11,813,100 | — | — |
| 2025-11-10 | $3.60 | $10.66 | 10,076,200 | — | — |
| 2025-11-07 | $3.57 | $10.57 | 13,510,700 | — | — |
| 2025-11-06 | $3.57 | $10.57 | 21,432,700 | — | — |
| 2025-11-05 | $3.60 | $10.66 | 26,767,900 | — | — |
| 2025-11-04 | $3.42 | $10.13 | 10,321,000 | — | — |
| 2025-11-03 | $3.48 | $10.30 | 15,753,500 | — | — |
| 2025-10-31 | $3.49 | $10.33 | 22,402,900 | — | — |
| 2025-10-30 | $3.45 | $10.22 | 21,064,500 | — | — |
| 2025-10-29 | $3.60 | $10.66 | 36,387,100 | — | — |
| 2025-10-28 | $3.46 | $10.24 | 22,859,300 | — | — |
| 2025-10-27 | $3.39 | $10.04 | 17,109,000 | — | — |
| 2025-10-24 | $3.37 | $9.98 | 16,923,300 | — | — |
| 2025-10-23 | $3.38 | $10.01 | 20,357,300 | — | — |
| 2025-10-22 | $3.33 | $9.86 | 26,021,400 | — | — |
| 2025-10-21 | $3.37 | $9.98 | 28,764,900 | — | — |
| 2025-10-20 | $3.41 | $10.10 | 20,441,000 | — | — |
| 2025-10-17 | $3.33 | $9.86 | 26,253,200 | — | — |
| 2025-10-16 | $3.25 | $9.62 | 33,396,700 | — | — |
| 2025-10-15 | $3.26 | $9.65 | 29,704,000 | — | — |
| 2025-10-14 | $3.23 | $9.56 | 19,273,900 | — | — |
| 2025-10-13 | $3.24 | $9.59 | 26,942,000 | — | — |
| 2025-10-10 | $3.15 | $9.33 | 21,932,600 | — | — |
| 2025-10-09 | $3.26 | $9.65 | 21,383,300 | — | — |
| 2025-10-08 | $3.27 | $9.68 | 22,357,200 | — | — |
| 2025-10-07 | $3.19 | $9.45 | 34,713,300 | — | — |
| 2025-10-06 | $3.26 | $9.65 | 21,972,400 | — | — |
| 2025-10-03 | $3.27 | $9.68 | 26,120,700 | — | — |
| 2025-10-02 | $3.20 | $9.48 | 27,212,500 | — | — |
| 2025-10-01 | $3.15 | $9.33 | 22,845,700 | — | — |
| 2025-09-30 | $3.10 | $9.18 | 21,166,800 | — | — |
| 2025-09-29 | $3.11 | $9.21 | 14,842,500 | — | — |
| 2025-09-26 | $3.07 | $9.09 | 20,425,000 | — | — |
| 2025-09-25 | $3.06 | $9.06 | 13,124,300 | — | — |
| 2025-09-24 | $3.11 | $9.21 | 10,233,100 | — | — |
| 2025-09-23 | $3.16 | $9.36 | 20,796,800 | — | — |
| 2025-09-22 | $3.10 | $9.18 | 17,434,600 | — | — |
| 2025-09-19 | $3.11 | $9.21 | 13,384,600 | — | — |
| 2025-09-18 | $3.11 | $9.21 | 21,994,800 | — | — |
| 2025-09-17 | $3.14 | $9.30 | 17,107,600 | — | — |
| 2025-09-16 | $3.14 | $9.30 | 10,423,100 | — | — |
| 2025-09-15 | $3.11 | $9.21 | 11,578,500 | — | — |
| 2025-09-12 | $3.03 | $8.97 | 12,334,500 | — | — |
| 2025-09-11 | $3.12 | $9.24 | 13,893,900 | — | — |
| 2025-09-10 | $3.10 | $9.18 | 9,078,200 | — | — |
| 2025-09-09 | $3.10 | $9.18 | 8,051,500 | — | — |
| 2025-09-08 | $3.16 | $9.36 | 10,680,600 | — | — |
| 2025-09-05 | $3.20 | $9.48 | 13,801,000 | — | — |
| 2025-09-04 | $3.08 | $9.12 | 9,697,100 | — | — |
| 2025-09-03 | $3.03 | $8.97 | 13,699,600 | — | — |
| 2025-09-02 | $3.06 | $9.06 | 8,788,200 | — | — |
| 2025-08-29 | $3.08 | $9.12 | 8,772,900 | — | — |
| 2025-08-28 | $3.07 | $9.09 | 6,478,700 | — | — |
| 2025-08-27 | $3.06 | $9.06 | 10,458,700 | — | — |
| 2025-08-26 | $3.01 | $8.91 | 6,265,600 | — | — |
| 2025-08-25 | $3.04 | $9.00 | 12,663,200 | — | — |
| 2025-08-22 | $2.98 | $8.82 | 5,801,600 | — | — |
| 2025-08-21 | $2.90 | $8.59 | 7,204,600 | — | — |
| 2025-08-20 | $2.89 | $8.56 | 6,562,500 | — | — |
| 2025-08-19 | $2.92 | $8.65 | 9,460,700 | — | — |
| 2025-08-18 | $2.99 | $8.85 | 5,967,900 | — | — |
| 2025-08-15 | $2.97 | $8.79 | 6,774,400 | — | — |
| 2025-08-14 | $2.96 | $8.76 | 11,159,300 | — | — |
| 2025-08-13 | $3.03 | $8.97 | 11,349,800 | — | — |
| 2025-08-12 | $3.02 | $8.88 | 5,663,000 | — | — |
| 2025-08-11 | $2.96 | $8.70 | 8,989,100 | — | — |
| 2025-08-08 | $2.99 | $8.79 | 10,201,300 | — | — |
| 2025-08-07 | $2.96 | $8.70 | 11,329,900 | — | — |
| 2025-08-06 | $2.88 | $8.47 | 8,169,800 | — | — |
| 2025-08-05 | $2.92 | $8.58 | 7,948,500 | — | — |
| 2025-08-04 | $2.92 | $8.58 | 12,912,300 | — | — |
| 2025-08-01 | $2.86 | $8.41 | 13,930,800 | — | — |
| 2025-07-31 | $2.96 | $8.70 | 13,312,900 | — | — |
| 2025-07-30 | $3.01 | $8.85 | 13,543,600 | — | — |
| 2025-07-29 | $2.96 | $8.70 | 11,002,200 | — | — |
| 2025-07-28 | $2.97 | $8.73 | 7,519,000 | — | — |
| 2025-07-25 | $3.05 | $8.97 | 5,797,100 | — | — |
| 2025-07-24 | $3.10 | $9.11 | 15,336,200 | — | — |
| 2025-07-23 | $3.11 | $9.14 | 9,477,000 | — | — |
| 2025-07-22 | $3.02 | $8.88 | 9,078,900 | — | — |
| 2025-07-21 | $2.97 | $8.73 | 10,613,300 | — | — |
| 2025-07-18 | $2.85 | $8.38 | 8,986,000 | — | — |
| 2025-07-17 | $2.93 | $8.61 | 11,661,900 | — | — |
| 2025-07-16 | $2.95 | $8.67 | 15,501,200 | — | — |
| 2025-07-15 | $2.93 | $8.61 | 14,775,400 | — | — |
| 2025-07-14 | $2.93 | $8.61 | 18,132,500 | — | — |
| 2025-07-11 | $2.98 | $8.76 | 18,431,800 | — | — |
| 2025-07-10 | $3.01 | $8.85 | 49,638,300 | — | — |
| 2025-07-09 | $3.06 | $8.99 | 7,284,600 | — | — |
| 2025-07-08 | $3.09 | $9.08 | 8,638,900 | — | — |
| 2025-07-07 | $3.07 | $9.02 | 14,313,900 | — | — |
| 2025-07-03 | $3.13 | $9.20 | 15,358,800 | — | — |
| 2025-07-02 | $3.05 | $8.97 | 15,182,000 | — | — |
| 2025-07-01 | $2.92 | $8.58 | 5,201,600 | — | — |
| 2025-06-30 | $2.92 | $8.58 | 10,187,000 | — | — |
| 2025-06-27 | $2.87 | $8.44 | 14,315,500 | — | — |
| 2025-06-26 | $2.89 | $8.49 | 9,113,700 | — | — |
| 2025-06-25 | $2.84 | $8.35 | 13,047,300 | — | — |
| 2025-06-24 | $2.90 | $8.52 | 24,624,300 | — | — |
| 2025-06-23 | $2.89 | $8.49 | 13,424,700 | — | — |
| 2025-06-20 | $2.86 | $8.41 | 16,912,200 | — | — |
| 2025-06-18 | $2.95 | $8.67 | 13,174,800 | — | — |
| 2025-06-17 | $2.98 | $8.76 | 15,259,300 | — | — |
| 2025-06-16 | $3.05 | $8.97 | 14,239,700 | — | — |
| 2025-06-13 | $2.99 | $8.79 | 15,260,900 | — | — |
| 2025-06-12 | $3.01 | $8.85 | 12,399,300 | — | — |
| 2025-06-11 | $3.05 | $8.97 | 21,005,500 | — | — |
| 2025-06-10 | $3.15 | $9.26 | 18,712,900 | — | — |
| 2025-06-09 | $3.19 | $9.38 | 23,526,200 | — | — |
| 2025-06-06 | $2.97 | $8.73 | 11,447,800 | — | — |
| 2025-06-05 | $2.96 | $8.70 | 15,875,800 | — | — |
| 2025-06-04 | $2.82 | $8.29 | 8,711,800 | — | — |
| 2025-06-03 | $2.84 | $8.35 | 14,725,700 | — | — |
| 2025-06-02 | $2.79 | $8.20 | 13,071,900 | — | — |
| 2025-05-30 | $2.63 | $7.73 | 15,727,300 | — | — |
| 2025-05-29 | $2.75 | $8.08 | 10,195,000 | — | — |
| 2025-05-28 | $2.75 | $8.08 | 15,720,800 | — | — |
| 2025-05-27 | $2.84 | $8.35 | 15,424,100 | — | — |
| 2025-05-23 | $2.71 | $7.97 | 13,665,500 | — | — |
| 2025-05-22 | $2.72 | $8.00 | 20,729,300 | — | — |
| 2025-05-21 | $2.73 | $8.02 | 8,599,100 | — | — |
| 2025-05-20 | $2.75 | $8.08 | 5,300,900 | — | — |
| 2025-05-19 | $2.78 | $8.17 | 8,182,200 | — | — |
| 2025-05-16 | $2.81 | $8.26 | 26,547,000 | — | — |
| 2025-05-15 | $2.77 | $8.14 | 20,208,700 | — | — |
| 2025-05-14 | $2.78 | $8.17 | 19,168,100 | — | — |
| 2025-05-13 | $2.78 | $8.17 | 14,449,900 | — | — |
| 2025-05-12 | $2.67 | $7.85 | 26,341,000 | — | — |
| 2025-05-09 | $2.62 | $7.64 | 14,773,500 | — | — |
| 2025-05-08 | $2.60 | $7.58 | 8,532,500 | — | — |
| 2025-05-07 | $2.51 | $7.32 | 5,349,300 | — | — |
| 2025-05-06 | $2.56 | $7.46 | 11,625,300 | — | — |
| 2025-05-05 | $2.55 | $7.44 | 11,919,600 | — | — |
| 2025-05-02 | $2.62 | $7.64 | 7,583,100 | — | — |
| 2025-05-01 | $2.59 | $7.55 | 3,378,200 | — | — |
| 2025-04-30 | $2.61 | $7.61 | 13,430,100 | — | — |
| 2025-04-29 | $2.71 | $7.90 | 10,472,600 | — | — |
| 2025-04-28 | $2.71 | $7.90 | 10,170,100 | — | — |
| 2025-04-25 | $2.66 | $7.76 | 6,722,300 | — | — |
| 2025-04-24 | $2.65 | $7.73 | 11,317,600 | — | — |
| 2025-04-23 | $2.59 | $7.55 | 10,219,200 | — | — |
| 2025-04-22 | $2.57 | $7.49 | 6,295,800 | — | — |
| 2025-04-21 | $2.51 | $7.32 | 2,849,900 | — | — |
| 2025-04-17 | $2.54 | $7.41 | 6,140,400 | — | — |
| 2025-04-16 | $2.52 | $7.35 | 8,279,700 | — | — |
| 2025-04-15 | $2.50 | $7.29 | 7,369,400 | — | — |
| 2025-04-14 | $2.55 | $7.44 | 13,480,900 | — | — |
| 2025-04-11 | $2.47 | $7.20 | 10,702,900 | — | — |
| 2025-04-10 | $2.43 | $7.09 | 14,173,400 | — | — |
| 2025-04-09 | $2.52 | $7.35 | 19,050,300 | — | — |
| 2025-04-08 | $2.30 | $6.71 | 22,307,600 | — | — |
| 2025-04-07 | $2.46 | $7.17 | 16,959,000 | — | — |
| 2025-04-04 | $2.57 | $7.49 | 15,665,000 | — | — |
| 2025-04-03 | $2.80 | $8.16 | 16,484,600 | — | — |
| 2025-04-02 | $2.87 | $8.37 | 8,958,400 | — | — |
| 2025-04-01 | $2.92 | $8.51 | 12,766,000 | — | — |
| 2025-03-31 | $2.84 | $8.28 | 14,209,600 | — | — |
| 2025-03-28 | $2.92 | $8.51 | 4,265,600 | — | — |
| 2025-03-27 | $2.99 | $8.72 | 6,511,000 | — | — |
| 2025-03-26 | $3.03 | $8.83 | 3,864,900 | — | — |
| 2025-03-25 | $3.01 | $8.78 | 5,394,200 | — | — |
| 2025-03-24 | $2.98 | $8.69 | 3,964,600 | — | — |
| 2025-03-21 | $2.96 | $8.63 | 6,850,200 | — | — |
| 2025-03-20 | $3.03 | $8.83 | 6,046,000 | — | — |
| 2025-03-19 | $3.05 | $8.89 | 3,950,800 | — | — |
| 2025-03-18 | $3.03 | $8.83 | 4,382,400 | — | — |
| 2025-03-17 | $3.02 | $8.81 | 9,579,700 | — | — |
| 2025-03-14 | $2.94 | $8.57 | 6,719,100 | — | — |
| 2025-03-13 | $2.80 | $8.16 | 8,741,500 | — | — |
| 2025-03-12 | $2.81 | $8.19 | 13,779,000 | — | — |
| 2025-03-11 | $2.88 | $8.40 | 10,369,100 | — | — |
| 2025-03-10 | $2.86 | $8.34 | 12,267,400 | — | — |
| 2025-03-07 | $2.95 | $8.60 | 10,194,100 | — | — |
| 2025-03-06 | $2.95 | $8.55 | 12,372,500 | — | — |
| 2025-03-05 | $2.92 | $8.47 | 23,629,300 | — | — |
| 2025-03-04 | $2.81 | $8.15 | 12,526,100 | — | — |
| 2025-03-03 | $2.81 | $8.15 | 10,302,500 | — | — |
| 2025-02-28 | $2.83 | $8.20 | 24,754,500 | — | — |
| 2025-02-27 | $2.91 | $8.44 | 19,119,500 | — | — |
| 2025-02-26 | $2.85 | $8.26 | 15,860,600 | — | — |
| 2025-02-25 | $2.85 | $8.26 | 13,204,200 | — | — |
| 2025-02-24 | $2.82 | $8.18 | 14,215,000 | — | — |
| 2025-02-21 | $2.82 | $8.18 | 11,123,300 | — | — |
| 2025-02-20 | $2.89 | $8.38 | 14,765,800 | — | — |
| 2025-02-19 | $3.04 | $8.81 | 4,923,900 | — | — |
| 2025-02-18 | $3.08 | $8.93 | 7,854,600 | — | — |
| 2025-02-14 | $3.08 | $8.93 | 5,214,600 | — | — |
| 2025-02-13 | $3.02 | $8.76 | 6,273,600 | — | — |
| 2025-02-12 | $3.02 | $8.76 | 11,530,400 | — | — |
| 2025-02-11 | $3.08 | $8.93 | 14,769,900 | — | — |
| 2025-02-10 | $3.02 | $8.76 | 16,248,000 | — | — |
| 2025-02-07 | $2.85 | $8.26 | 7,200,800 | — | — |
| 2025-02-06 | $2.95 | $8.55 | 6,276,400 | — | — |
| 2025-02-05 | $2.89 | $8.38 | 9,029,200 | — | — |
| 2025-02-04 | $2.94 | $8.52 | 4,630,400 | — | — |
| 2025-02-03 | $2.96 | $8.58 | 10,606,400 | — | — |
| 2025-01-31 | $2.91 | $8.44 | 19,254,800 | — | — |
| 2025-01-30 | $2.99 | $8.67 | 10,870,300 | — | — |
| 2025-01-29 | $2.94 | $8.52 | 8,814,600 | — | — |
| 2025-01-28 | $2.98 | $8.64 | 4,841,700 | — | — |
| 2025-01-27 | $2.97 | $8.61 | 7,749,300 | — | — |
| 2025-01-24 | $2.93 | $8.49 | 10,470,400 | — | — |
| 2025-01-23 | $2.93 | $8.49 | 10,503,800 | — | — |
| 2025-01-22 | $2.91 | $8.44 | 8,357,400 | — | — |
| 2025-01-21 | $2.93 | $8.49 | 7,711,900 | — | — |
| 2025-01-17 | $2.83 | $8.20 | 15,201,600 | — | — |
| 2025-01-16 | $2.82 | $8.18 | 5,934,600 | — | — |
| 2025-01-15 | $2.89 | $8.38 | 6,107,300 | — | — |
| 2025-01-14 | $2.78 | $8.06 | 8,263,900 | — | — |
| 2025-01-13 | $2.77 | $8.03 | 9,294,500 | — | — |
| 2025-01-10 | $2.72 | $7.89 | 8,461,900 | — | — |
| 2025-01-08 | $2.84 | $8.23 | 5,991,500 | — | — |
| 2025-01-07 | $2.92 | $8.47 | 6,697,800 | — | — |
| 2025-01-06 | $2.91 | $8.44 | 8,979,600 | — | — |
| 2025-01-03 | $2.80 | $8.12 | 6,172,200 | — | — |
| 2025-01-02 | $2.88 | $8.35 | 6,320,100 | — | — |