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
- 1999-05-13 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 | $4.65 | $16.11 | 76,100 | — | — |
| 2025-12-30 | $4.70 | $15.89 | 84,000 | — | — |
| 2025-12-29 | $4.80 | $16.22 | 50,800 | — | — |
| 2025-12-26 | $4.88 | $16.49 | 15,700 | — | — |
| 2025-12-24 | $4.91 | $16.60 | 18,500 | — | — |
| 2025-12-23 | $4.95 | $16.73 | 49,000 | — | — |
| 2025-12-22 | $4.94 | $16.70 | 76,500 | — | — |
| 2025-12-19 | $4.97 | $16.80 | 66,200 | — | — |
| 2025-12-18 | $4.85 | $16.39 | 14,700 | — | — |
| 2025-12-17 | $4.90 | $16.56 | 25,300 | — | — |
| 2025-12-16 | $4.80 | $16.22 | 27,300 | — | — |
| 2025-12-15 | $4.86 | $16.43 | 26,900 | — | — |
| 2025-12-12 | $4.88 | $16.49 | 8,400 | — | — |
| 2025-12-11 | $4.86 | $16.43 | 13,900 | — | — |
| 2025-12-10 | $4.89 | $16.53 | 33,900 | — | — |
| 2025-12-09 | $4.87 | $16.46 | 36,500 | — | — |
| 2025-12-08 | $4.70 | $15.89 | 13,300 | — | — |
| 2025-12-05 | $4.69 | $15.85 | 9,400 | — | — |
| 2025-12-04 | $4.69 | $15.85 | 25,600 | — | — |
| 2025-12-03 | $4.73 | $15.99 | 11,700 | — | — |
| 2025-12-02 | $4.65 | $15.72 | 15,400 | — | — |
| 2025-12-01 | $4.70 | $15.89 | 25,900 | — | — |
| 2025-11-28 | $4.72 | $15.95 | 9,200 | — | — |
| 2025-11-26 | $4.69 | $15.85 | 19,500 | — | — |
| 2025-11-25 | $4.65 | $15.72 | 20,600 | — | — |
| 2025-11-24 | $4.51 | $15.24 | 23,500 | — | — |
| 2025-11-21 | $4.54 | $15.34 | 48,000 | — | — |
| 2025-11-20 | $4.40 | $14.87 | 26,500 | — | — |
| 2025-11-19 | $4.38 | $14.80 | 149,500 | — | — |
| 2025-11-18 | $4.43 | $14.97 | 110,600 | — | — |
| 2025-11-17 | $4.52 | $15.28 | 101,000 | — | — |
| 2025-11-14 | $4.65 | $15.72 | 114,300 | — | — |
| 2025-11-13 | $4.91 | $16.60 | 25,500 | — | — |
| 2025-11-12 | $4.88 | $16.49 | 18,500 | — | — |
| 2025-11-11 | $4.89 | $16.53 | 29,400 | — | — |
| 2025-11-10 | $4.91 | $16.60 | 13,500 | — | — |
| 2025-11-07 | $4.92 | $16.63 | 8,900 | — | — |
| 2025-11-06 | $4.93 | $16.66 | 35,200 | — | — |
| 2025-11-05 | $4.88 | $16.49 | 25,000 | — | — |
| 2025-11-04 | $4.98 | $16.83 | 14,600 | — | — |
| 2025-11-03 | $4.97 | $16.80 | 20,800 | — | — |
| 2025-10-31 | $4.92 | $16.63 | 23,700 | — | — |
| 2025-10-30 | $4.89 | $16.53 | 41,800 | — | — |
| 2025-10-29 | $4.93 | $16.66 | 28,900 | — | — |
| 2025-10-28 | $5.04 | $17.03 | 25,800 | — | — |
| 2025-10-27 | $5.08 | $17.17 | 62,300 | — | — |
| 2025-10-24 | $5.22 | $17.64 | 6,300 | — | — |
| 2025-10-23 | $5.23 | $17.68 | 16,000 | — | — |
| 2025-10-22 | $5.24 | $17.71 | 5,700 | — | — |
| 2025-10-21 | $5.24 | $17.71 | 15,800 | — | — |
| 2025-10-20 | $5.25 | $17.74 | 15,200 | — | — |
| 2025-10-17 | $5.23 | $17.68 | 18,000 | — | — |
| 2025-10-16 | $5.15 | $17.41 | 127,300 | — | — |
| 2025-10-15 | $5.28 | $17.85 | 46,700 | — | — |
| 2025-10-14 | $5.33 | $18.01 | 60,900 | — | — |
| 2025-10-13 | $5.28 | $17.85 | 15,600 | — | — |
| 2025-10-10 | $5.30 | $17.91 | 76,600 | — | — |
| 2025-10-09 | $5.28 | $17.85 | 45,900 | — | — |
| 2025-10-08 | $5.40 | $18.25 | 83,300 | — | — |
| 2025-10-07 | $5.66 | $18.74 | 103,100 | — | — |
| 2025-10-06 | $5.68 | $18.81 | 70,400 | — | — |
| 2025-10-03 | $5.62 | $18.61 | 17,900 | — | — |
| 2025-10-02 | $5.58 | $18.48 | 34,100 | — | — |
| 2025-10-01 | $5.56 | $18.41 | 25,100 | — | — |
| 2025-09-30 | $5.49 | $18.18 | 18,200 | — | — |
| 2025-09-29 | $5.45 | $18.05 | 29,600 | — | — |
| 2025-09-26 | $5.46 | $18.08 | 3,800 | — | — |
| 2025-09-25 | $5.45 | $18.05 | 10,300 | — | — |
| 2025-09-24 | $5.46 | $18.08 | 11,200 | — | — |
| 2025-09-23 | $5.39 | $17.85 | 12,300 | — | — |
| 2025-09-22 | $5.37 | $17.78 | 45,400 | — | — |
| 2025-09-19 | $5.35 | $17.71 | 35,700 | — | — |
| 2025-09-18 | $5.45 | $18.05 | 19,900 | — | — |
| 2025-09-17 | $5.37 | $17.78 | 19,000 | — | — |
| 2025-09-16 | $5.30 | $17.55 | 20,800 | — | — |
| 2025-09-15 | $5.31 | $17.58 | 30,900 | — | — |
| 2025-09-12 | $5.36 | $17.75 | 6,800 | — | — |
| 2025-09-11 | $5.33 | $17.65 | 12,300 | — | — |
| 2025-09-10 | $5.36 | $17.75 | 15,200 | — | — |
| 2025-09-09 | $5.38 | $17.81 | 9,500 | — | — |
| 2025-09-08 | $5.34 | $17.68 | 10,700 | — | — |
| 2025-09-05 | $5.38 | $17.81 | 23,800 | — | — |
| 2025-09-04 | $5.38 | $17.81 | 45,700 | — | — |
| 2025-09-03 | $5.39 | $17.85 | 48,800 | — | — |
| 2025-09-02 | $5.35 | $17.71 | 25,600 | — | — |
| 2025-08-29 | $5.31 | $17.58 | 27,400 | — | — |
| 2025-08-28 | $5.28 | $17.48 | 42,000 | — | — |
| 2025-08-27 | $5.38 | $17.81 | 15,500 | — | — |
| 2025-08-26 | $5.35 | $17.71 | 17,400 | — | — |
| 2025-08-25 | $5.37 | $17.78 | 16,200 | — | — |
| 2025-08-22 | $5.39 | $17.85 | 12,700 | — | — |
| 2025-08-21 | $5.38 | $17.81 | 11,900 | — | — |
| 2025-08-20 | $5.42 | $17.95 | 18,900 | — | — |
| 2025-08-19 | $5.44 | $18.01 | 10,800 | — | — |
| 2025-08-18 | $5.36 | $17.75 | 17,600 | — | — |
| 2025-08-15 | $5.38 | $17.81 | 18,500 | — | — |
| 2025-08-14 | $5.44 | $18.01 | 21,600 | — | — |
| 2025-08-13 | $5.39 | $17.85 | 58,300 | — | — |
| 2025-08-12 | $5.44 | $18.01 | 29,500 | — | — |
| 2025-08-11 | $5.38 | $17.81 | 7,900 | — | — |
| 2025-08-08 | $5.49 | $18.18 | 40,000 | — | — |
| 2025-08-07 | $5.58 | $18.48 | 6,600 | — | — |
| 2025-08-06 | $5.60 | $18.54 | 3,700 | — | — |
| 2025-08-05 | $5.55 | $18.38 | 21,100 | — | — |
| 2025-08-04 | $5.63 | $18.64 | 28,000 | — | — |
| 2025-08-01 | $5.49 | $18.18 | 33,000 | — | — |
| 2025-07-31 | $5.46 | $18.08 | 20,600 | — | — |
| 2025-07-30 | $5.42 | $17.95 | 5,400 | — | — |
| 2025-07-29 | $5.44 | $18.01 | 3,300 | — | — |
| 2025-07-28 | $5.38 | $17.81 | 16,000 | — | — |
| 2025-07-25 | $5.43 | $17.98 | 17,300 | — | — |
| 2025-07-24 | $5.52 | $18.28 | 16,900 | — | — |
| 2025-07-23 | $5.35 | $17.71 | 21,500 | — | — |
| 2025-07-22 | $5.35 | $17.71 | 11,500 | — | — |
| 2025-07-21 | $5.53 | $18.31 | 19,100 | — | — |
| 2025-07-18 | $5.40 | $17.88 | 20,500 | — | — |
| 2025-07-17 | $5.55 | $18.38 | 20,200 | — | — |
| 2025-07-16 | $5.50 | $18.21 | 10,100 | — | — |
| 2025-07-15 | $5.58 | $18.48 | 28,600 | — | — |
| 2025-07-14 | $5.54 | $18.34 | 28,000 | — | — |
| 2025-07-11 | $5.38 | $17.81 | 15,100 | — | — |
| 2025-07-10 | $5.40 | $17.88 | 12,400 | — | — |
| 2025-07-09 | $5.44 | $18.01 | 18,100 | — | — |
| 2025-07-08 | $5.45 | $18.05 | 56,000 | — | — |
| 2025-07-07 | $5.81 | $18.86 | 101,200 | — | — |
| 2025-07-03 | $5.80 | $18.82 | 29,500 | — | — |
| 2025-07-02 | $5.71 | $18.53 | 44,900 | — | — |
| 2025-07-01 | $5.52 | $17.92 | 24,700 | — | — |
| 2025-06-30 | $5.47 | $17.75 | 24,400 | — | — |
| 2025-06-27 | $5.26 | $17.07 | 13,400 | — | — |
| 2025-06-26 | $5.29 | $17.17 | 12,100 | — | — |
| 2025-06-25 | $5.28 | $17.14 | 10,100 | — | — |
| 2025-06-24 | $5.23 | $16.97 | 5,800 | — | — |
| 2025-06-23 | $5.22 | $16.94 | 7,700 | — | — |
| 2025-06-20 | $5.23 | $16.97 | 9,100 | — | — |
| 2025-06-18 | $5.22 | $16.94 | 7,600 | — | — |
| 2025-06-17 | $5.17 | $16.78 | 7,100 | — | — |
| 2025-06-16 | $5.19 | $16.84 | 6,800 | — | — |
| 2025-06-13 | $5.15 | $16.72 | 2,200 | — | — |
| 2025-06-12 | $5.18 | $16.81 | 7,700 | — | — |
| 2025-06-11 | $5.18 | $16.81 | 23,800 | — | — |
| 2025-06-10 | $5.10 | $16.55 | 12,800 | — | — |
| 2025-06-09 | $5.06 | $16.42 | 12,300 | — | — |
| 2025-06-06 | $5.03 | $16.33 | 13,700 | — | — |
| 2025-06-05 | $5.10 | $16.55 | 4,600 | — | — |
| 2025-06-04 | $5.10 | $16.55 | 10,600 | — | — |
| 2025-06-03 | $5.20 | $16.88 | 29,200 | — | — |
| 2025-06-02 | $5.10 | $16.55 | 48,700 | — | — |
| 2025-05-30 | $5.20 | $16.88 | 17,200 | — | — |
| 2025-05-29 | $5.18 | $16.81 | 8,300 | — | — |
| 2025-05-28 | $5.16 | $16.75 | 5,500 | — | — |
| 2025-05-27 | $5.14 | $16.68 | 5,500 | — | — |
| 2025-05-23 | $5.15 | $16.72 | 23,300 | — | — |
| 2025-05-22 | $5.08 | $16.49 | 14,800 | — | — |
| 2025-05-21 | $5.05 | $16.39 | 17,100 | — | — |
| 2025-05-20 | $5.11 | $16.59 | 6,000 | — | — |
| 2025-05-19 | $5.17 | $16.78 | 12,100 | — | — |
| 2025-05-16 | $5.12 | $16.62 | 25,400 | — | — |
| 2025-05-15 | $5.15 | $16.72 | 21,700 | — | — |
| 2025-05-14 | $5.15 | $16.72 | 9,700 | — | — |
| 2025-05-13 | $5.20 | $16.88 | 26,100 | — | — |
| 2025-05-12 | $5.11 | $16.59 | 17,300 | — | — |
| 2025-05-09 | $5.20 | $16.88 | 10,200 | — | — |
| 2025-05-08 | $5.17 | $16.78 | 11,100 | — | — |
| 2025-05-07 | $5.12 | $16.62 | 17,100 | — | — |
| 2025-05-06 | $5.12 | $16.62 | 10,400 | — | — |
| 2025-05-05 | $5.10 | $16.55 | 15,100 | — | — |
| 2025-05-02 | $5.20 | $16.88 | 30,700 | — | — |
| 2025-05-01 | $5.13 | $16.65 | 6,300 | — | — |
| 2025-04-30 | $5.12 | $16.62 | 7,500 | — | — |
| 2025-04-29 | $5.17 | $16.78 | 11,700 | — | — |
| 2025-04-28 | $5.13 | $16.65 | 4,000 | — | — |
| 2025-04-25 | $5.15 | $16.72 | 10,100 | — | — |
| 2025-04-24 | $5.16 | $16.75 | 10,200 | — | — |
| 2025-04-23 | $5.12 | $16.62 | 8,900 | — | — |
| 2025-04-22 | $5.18 | $16.81 | 9,000 | — | — |
| 2025-04-21 | $5.21 | $16.91 | 18,800 | — | — |
| 2025-04-17 | $5.39 | $17.49 | 8,500 | — | — |
| 2025-04-16 | $5.30 | $17.20 | 17,600 | — | — |
| 2025-04-15 | $5.29 | $17.17 | 32,900 | — | — |
| 2025-04-14 | $5.12 | $16.62 | 30,700 | — | — |
| 2025-04-11 | $4.85 | $15.74 | 32,200 | — | — |
| 2025-04-10 | $4.92 | $15.97 | 28,500 | — | — |
| 2025-04-09 | $5.04 | $16.36 | 47,700 | — | — |
| 2025-04-08 | $4.86 | $15.77 | 85,000 | — | — |
| 2025-04-07 | $5.23 | $16.60 | 102,000 | — | — |
| 2025-04-04 | $5.60 | $17.78 | 41,300 | — | — |
| 2025-04-03 | $5.87 | $18.63 | 21,800 | — | — |
| 2025-04-02 | $5.94 | $18.86 | 39,500 | — | — |
| 2025-04-01 | $5.95 | $18.89 | 32,400 | — | — |
| 2025-03-31 | $5.91 | $18.76 | 77,500 | — | — |
| 2025-03-28 | $5.82 | $18.47 | 11,800 | — | — |
| 2025-03-27 | $5.84 | $18.54 | 13,800 | — | — |
| 2025-03-26 | $5.78 | $18.35 | 13,500 | — | — |
| 2025-03-25 | $5.76 | $18.28 | 13,400 | — | — |
| 2025-03-24 | $5.73 | $18.19 | 18,300 | — | — |
| 2025-03-21 | $5.64 | $17.90 | 13,500 | — | — |
| 2025-03-20 | $5.75 | $18.25 | 10,800 | — | — |
| 2025-03-19 | $5.68 | $18.03 | 4,300 | — | — |
| 2025-03-18 | $5.67 | $18.00 | 3,500 | — | — |
| 2025-03-17 | $5.67 | $18.00 | 13,000 | — | — |
| 2025-03-14 | $5.68 | $18.03 | 30,000 | — | — |
| 2025-03-13 | $5.60 | $17.78 | 8,000 | — | — |
| 2025-03-12 | $5.58 | $17.71 | 8,000 | — | — |
| 2025-03-11 | $5.52 | $17.52 | 11,300 | — | — |
| 2025-03-10 | $5.59 | $17.74 | 12,500 | — | — |
| 2025-03-07 | $5.55 | $17.62 | 9,500 | — | — |
| 2025-03-06 | $5.62 | $17.84 | 5,200 | — | — |
| 2025-03-05 | $5.58 | $17.71 | 10,500 | — | — |
| 2025-03-04 | $5.63 | $17.87 | 11,800 | — | — |
| 2025-03-03 | $5.57 | $17.68 | 10,200 | — | — |
| 2025-02-28 | $5.58 | $17.71 | 7,200 | — | — |
| 2025-02-27 | $5.61 | $17.81 | 3,100 | — | — |
| 2025-02-26 | $5.59 | $17.74 | 2,800 | — | — |
| 2025-02-25 | $5.51 | $17.49 | 25,900 | — | — |
| 2025-02-24 | $5.57 | $17.68 | 17,500 | — | — |
| 2025-02-21 | $5.75 | $18.25 | 11,200 | — | — |
| 2025-02-20 | $5.64 | $17.90 | 6,800 | — | — |
| 2025-02-19 | $5.64 | $17.90 | 11,400 | — | — |
| 2025-02-18 | $5.60 | $17.78 | 8,400 | — | — |
| 2025-02-14 | $5.60 | $17.78 | 8,100 | — | — |
| 2025-02-13 | $5.61 | $17.81 | 7,500 | — | — |
| 2025-02-12 | $5.57 | $17.68 | 7,800 | — | — |
| 2025-02-11 | $5.62 | $17.84 | 7,100 | — | — |
| 2025-02-10 | $5.67 | $18.00 | 8,900 | — | — |
| 2025-02-07 | $5.74 | $18.22 | 13,400 | — | — |
| 2025-02-06 | $5.72 | $18.16 | 16,800 | — | — |
| 2025-02-05 | $5.77 | $18.32 | 28,000 | — | — |
| 2025-02-04 | $5.59 | $17.74 | 6,800 | — | — |
| 2025-02-03 | $5.56 | $17.65 | 10,600 | — | — |
| 2025-01-31 | $5.60 | $17.78 | 14,400 | — | — |
| 2025-01-30 | $5.48 | $17.40 | 3,900 | — | — |
| 2025-01-29 | $5.58 | $17.71 | 9,000 | — | — |
| 2025-01-28 | $5.61 | $17.81 | 3,100 | — | — |
| 2025-01-27 | $5.62 | $17.84 | 11,700 | — | — |
| 2025-01-24 | $5.53 | $17.55 | 7,500 | — | — |
| 2025-01-23 | $5.62 | $17.84 | 7,400 | — | — |
| 2025-01-22 | $5.66 | $17.97 | 14,700 | — | — |
| 2025-01-21 | $5.75 | $18.25 | 15,400 | — | — |
| 2025-01-17 | $5.67 | $18.00 | 31,200 | — | — |
| 2025-01-16 | $5.63 | $17.87 | 6,000 | — | — |
| 2025-01-15 | $5.61 | $17.81 | 25,300 | — | — |
| 2025-01-14 | $5.50 | $17.46 | 26,400 | — | — |
| 2025-01-13 | $5.37 | $17.05 | 12,500 | — | — |
| 2025-01-10 | $5.45 | $17.30 | 15,000 | — | — |
| 2025-01-08 | $5.51 | $17.49 | 9,900 | — | — |
| 2025-01-07 | $5.58 | $17.71 | 4,000 | — | — |
| 2025-01-06 | $5.60 | $17.78 | 16,200 | — | — |
| 2025-01-03 | $5.58 | $17.71 | 10,600 | — | — |
| 2025-01-02 | $5.58 | $17.71 | 26,400 | — | — |