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
- 1999-10-07 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 | $3.77 | $10.62 | 316,400 | — | — |
| 2025-12-30 | $3.80 | $10.71 | 904,200 | — | — |
| 2025-12-29 | $3.72 | $10.48 | 804,100 | — | — |
| 2025-12-26 | $3.74 | $10.54 | 1,063,500 | — | — |
| 2025-12-24 | $3.73 | $10.51 | 432,700 | — | — |
| 2025-12-23 | $3.72 | $10.48 | 907,100 | — | — |
| 2025-12-22 | $3.63 | $10.23 | 1,235,700 | — | — |
| 2025-12-19 | $3.68 | $10.37 | 1,801,200 | — | — |
| 2025-12-18 | $3.68 | $10.37 | 1,725,300 | — | — |
| 2025-12-17 | $3.65 | $10.28 | 1,671,100 | — | — |
| 2025-12-16 | $3.73 | $10.51 | 1,641,300 | — | — |
| 2025-12-15 | $4.00 | $11.27 | 1,524,700 | — | — |
| 2025-12-12 | $3.92 | $11.04 | 2,731,100 | — | — |
| 2025-12-11 | $4.00 | $11.27 | 1,310,900 | — | — |
| 2025-12-10 | $3.89 | $10.96 | 1,939,700 | — | — |
| 2025-12-09 | $3.92 | $11.04 | 1,232,200 | — | — |
| 2025-12-08 | $3.94 | $11.10 | 2,105,300 | — | — |
| 2025-12-05 | $3.99 | $11.24 | 3,020,400 | — | — |
| 2025-12-04 | $4.36 | $12.28 | 3,185,400 | — | — |
| 2025-12-03 | $4.23 | $11.92 | 1,397,100 | — | — |
| 2025-12-02 | $4.15 | $11.69 | 2,839,200 | — | — |
| 2025-12-01 | $3.99 | $11.24 | 2,469,400 | — | — |
| 2025-11-28 | $4.11 | $11.58 | 693,400 | — | — |
| 2025-11-26 | $4.12 | $11.61 | 3,811,400 | — | — |
| 2025-11-25 | $4.07 | $11.47 | 1,042,700 | — | — |
| 2025-11-24 | $4.07 | $11.47 | 1,764,600 | — | — |
| 2025-11-21 | $4.02 | $11.33 | 2,230,300 | — | — |
| 2025-11-20 | $4.04 | $11.38 | 1,070,200 | — | — |
| 2025-11-19 | $4.13 | $11.64 | 1,283,800 | — | — |
| 2025-11-18 | $4.20 | $11.83 | 2,187,800 | — | — |
| 2025-11-17 | $4.08 | $11.49 | 1,876,200 | — | — |
| 2025-11-14 | $4.17 | $11.75 | 1,298,700 | — | — |
| 2025-11-13 | $4.09 | $11.52 | 2,539,100 | — | — |
| 2025-11-12 | $4.27 | $12.03 | 1,870,100 | — | — |
| 2025-11-11 | $4.36 | $12.28 | 2,051,800 | — | — |
| 2025-11-10 | $4.25 | $11.97 | 1,257,400 | — | — |
| 2025-11-07 | $4.17 | $11.75 | 1,327,400 | — | — |
| 2025-11-06 | $4.13 | $11.64 | 2,057,600 | — | — |
| 2025-11-05 | $4.09 | $11.52 | 2,079,400 | — | — |
| 2025-11-04 | $3.93 | $11.07 | 1,684,200 | — | — |
| 2025-11-03 | $3.97 | $11.18 | 1,371,500 | — | — |
| 2025-10-31 | $3.96 | $11.16 | 1,164,500 | — | — |
| 2025-10-30 | $3.94 | $11.10 | 1,151,000 | — | — |
| 2025-10-29 | $3.85 | $10.85 | 1,793,500 | — | — |
| 2025-10-28 | $3.92 | $11.04 | 2,499,900 | — | — |
| 2025-10-27 | $3.91 | $11.02 | 6,533,300 | — | — |
| 2025-10-24 | $3.87 | $10.90 | 5,655,300 | — | — |
| 2025-10-23 | $3.83 | $10.79 | 12,083,500 | — | — |
| 2025-10-22 | $3.74 | $10.54 | 5,900,900 | — | — |
| 2025-10-21 | $3.80 | $10.71 | 1,309,400 | — | — |
| 2025-10-20 | $3.90 | $10.99 | 1,130,100 | — | — |
| 2025-10-17 | $3.88 | $10.93 | 1,390,200 | — | — |
| 2025-10-16 | $3.82 | $10.76 | 2,090,400 | — | — |
| 2025-10-15 | $3.89 | $10.96 | 1,842,900 | — | — |
| 2025-10-14 | $3.84 | $10.82 | 1,578,200 | — | — |
| 2025-10-13 | $3.95 | $11.13 | 1,609,600 | — | — |
| 2025-10-10 | $3.89 | $10.96 | 2,448,900 | — | — |
| 2025-10-09 | $4.01 | $11.30 | 1,393,400 | — | — |
| 2025-10-08 | $4.03 | $11.35 | 3,064,900 | — | — |
| 2025-10-07 | $3.83 | $10.79 | 1,600,500 | — | — |
| 2025-10-06 | $3.90 | $10.99 | 2,196,700 | — | — |
| 2025-10-03 | $3.93 | $11.07 | 2,063,600 | — | — |
| 2025-10-02 | $3.96 | $11.16 | 2,382,600 | — | — |
| 2025-10-01 | $3.96 | $11.16 | 2,510,600 | — | — |
| 2025-09-30 | $4.10 | $11.55 | 6,153,600 | — | — |
| 2025-09-29 | $4.08 | $11.49 | 3,286,700 | — | — |
| 2025-09-26 | $3.94 | $11.10 | 1,852,800 | — | — |
| 2025-09-25 | $3.97 | $11.18 | 2,592,900 | — | — |
| 2025-09-24 | $3.97 | $11.18 | 1,571,600 | — | — |
| 2025-09-23 | $4.02 | $11.33 | 1,678,300 | — | — |
| 2025-09-22 | $3.88 | $10.93 | 1,488,300 | — | — |
| 2025-09-19 | $3.89 | $10.96 | 1,195,600 | — | — |
| 2025-09-18 | $3.98 | $11.21 | 1,322,200 | — | — |
| 2025-09-17 | $3.95 | $11.13 | 1,843,800 | — | — |
| 2025-09-16 | $3.93 | $11.07 | 988,000 | — | — |
| 2025-09-15 | $3.91 | $11.02 | 1,709,100 | — | — |
| 2025-09-12 | $3.84 | $10.82 | 2,027,900 | — | — |
| 2025-09-11 | $3.79 | $10.68 | 1,036,600 | — | — |
| 2025-09-10 | $3.79 | $10.68 | 1,035,600 | — | — |
| 2025-09-09 | $3.73 | $10.51 | 1,301,300 | — | — |
| 2025-09-08 | $3.83 | $10.79 | 1,253,000 | — | — |
| 2025-09-05 | $3.90 | $10.99 | 2,039,600 | — | — |
| 2025-09-04 | $3.63 | $10.23 | 1,589,700 | — | — |
| 2025-09-03 | $3.63 | $10.23 | 1,703,800 | — | — |
| 2025-09-02 | $3.63 | $10.23 | 1,909,000 | — | — |
| 2025-08-29 | $3.65 | $10.28 | 2,050,900 | — | — |
| 2025-08-28 | $3.70 | $10.42 | 3,054,900 | — | — |
| 2025-08-27 | $3.44 | $9.69 | 1,079,600 | — | — |
| 2025-08-26 | $3.34 | $9.41 | 1,135,600 | — | — |
| 2025-08-25 | $3.33 | $9.38 | 794,100 | — | — |
| 2025-08-22 | $3.36 | $9.47 | 1,271,500 | — | — |
| 2025-08-21 | $3.28 | $9.24 | 746,400 | — | — |
| 2025-08-20 | $3.29 | $9.27 | 2,458,700 | — | — |
| 2025-08-19 | $3.15 | $8.87 | 1,195,800 | — | — |
| 2025-08-18 | $3.30 | $9.30 | 1,784,300 | — | — |
| 2025-08-15 | $3.30 | $9.30 | 746,800 | — | — |
| 2025-08-14 | $3.27 | $9.21 | 2,071,200 | — | — |
| 2025-08-13 | $3.16 | $8.90 | 1,674,500 | — | — |
| 2025-08-12 | $3.20 | $9.02 | 2,257,500 | — | — |
| 2025-08-11 | $3.01 | $8.48 | 1,023,300 | — | — |
| 2025-08-08 | $3.04 | $8.56 | 2,018,300 | — | — |
| 2025-08-07 | $3.22 | $9.07 | 1,111,400 | — | — |
| 2025-08-06 | $3.11 | $8.76 | 1,975,400 | — | — |
| 2025-08-05 | $3.06 | $8.62 | 1,009,700 | — | — |
| 2025-08-04 | $3.04 | $8.56 | 1,290,900 | — | — |
| 2025-08-01 | $3.06 | $8.62 | 2,878,000 | — | — |
| 2025-07-31 | $3.06 | $8.62 | 1,448,700 | — | — |
| 2025-07-30 | $3.10 | $8.73 | 3,612,300 | — | — |
| 2025-07-29 | $3.10 | $8.73 | 1,373,700 | — | — |
| 2025-07-28 | $3.05 | $8.59 | 1,826,600 | — | — |
| 2025-07-25 | $3.00 | $8.45 | 1,982,900 | — | — |
| 2025-07-24 | $2.95 | $8.31 | 2,528,100 | — | — |
| 2025-07-23 | $2.97 | $8.37 | 2,657,400 | — | — |
| 2025-07-22 | $2.84 | $8.00 | 1,635,500 | — | — |
| 2025-07-21 | $2.84 | $8.00 | 1,784,000 | — | — |
| 2025-07-18 | $2.83 | $7.97 | 2,280,700 | — | — |
| 2025-07-17 | $2.93 | $8.25 | 1,859,400 | — | — |
| 2025-07-16 | $2.99 | $8.42 | 2,960,300 | — | — |
| 2025-07-15 | $3.01 | $8.48 | 2,958,400 | — | — |
| 2025-07-14 | $3.01 | $8.48 | 1,836,800 | — | — |
| 2025-07-11 | $3.14 | $8.85 | 1,883,000 | — | — |
| 2025-07-10 | $3.21 | $9.04 | 2,394,100 | — | — |
| 2025-07-09 | $3.27 | $9.21 | 2,199,900 | — | — |
| 2025-07-08 | $3.32 | $9.35 | 1,541,400 | — | — |
| 2025-07-07 | $3.29 | $9.27 | 4,319,800 | — | — |
| 2025-07-03 | $3.38 | $9.52 | 1,290,300 | — | — |
| 2025-07-02 | $3.30 | $9.30 | 3,074,700 | — | — |
| 2025-07-01 | $3.31 | $9.33 | 1,488,100 | — | — |
| 2025-06-30 | $3.28 | $9.24 | 2,549,800 | — | — |
| 2025-06-27 | $3.10 | $8.73 | 2,171,800 | — | — |
| 2025-06-26 | $3.09 | $8.71 | 1,630,800 | — | — |
| 2025-06-25 | $3.09 | $8.71 | 3,091,200 | — | — |
| 2025-06-24 | $3.17 | $8.93 | 2,697,200 | — | — |
| 2025-06-23 | $3.09 | $8.71 | 1,983,500 | — | — |
| 2025-06-20 | $3.12 | $8.79 | 2,231,700 | — | — |
| 2025-06-18 | $3.18 | $8.96 | 1,328,600 | — | — |
| 2025-06-17 | $3.17 | $8.93 | 1,602,500 | — | — |
| 2025-06-16 | $3.18 | $8.96 | 837,100 | — | — |
| 2025-06-13 | $3.13 | $8.82 | 2,791,400 | — | — |
| 2025-06-12 | $3.15 | $8.87 | 1,762,300 | — | — |
| 2025-06-11 | $3.11 | $8.76 | 2,261,800 | — | — |
| 2025-06-10 | $3.04 | $8.56 | 2,228,000 | — | — |
| 2025-06-09 | $2.98 | $8.40 | 5,636,900 | — | — |
| 2025-06-06 | $2.93 | $8.25 | 1,401,400 | — | — |
| 2025-06-05 | $2.92 | $8.23 | 1,762,000 | — | — |
| 2025-06-04 | $2.90 | $8.17 | 1,701,700 | — | — |
| 2025-06-03 | $2.95 | $8.31 | 2,776,000 | — | — |
| 2025-06-02 | $2.83 | $7.97 | 2,168,900 | — | — |
| 2025-05-30 | $2.85 | $8.03 | 1,341,200 | — | — |
| 2025-05-29 | $2.97 | $8.37 | 1,602,100 | — | — |
| 2025-05-28 | $2.94 | $8.28 | 1,379,100 | — | — |
| 2025-05-27 | $3.03 | $8.54 | 1,976,400 | — | — |
| 2025-05-23 | $2.96 | $8.34 | 3,263,000 | — | — |
| 2025-05-22 | $2.98 | $8.40 | 2,978,400 | — | — |
| 2025-05-21 | $2.97 | $8.37 | 2,541,000 | — | — |
| 2025-05-20 | $3.13 | $8.82 | 1,610,500 | — | — |
| 2025-05-19 | $3.16 | $8.90 | 1,760,700 | — | — |
| 2025-05-16 | $3.10 | $8.73 | 1,700,700 | — | — |
| 2025-05-15 | $3.07 | $8.65 | 2,457,700 | — | — |
| 2025-05-14 | $3.10 | $8.73 | 1,847,500 | — | — |
| 2025-05-13 | $3.11 | $8.76 | 2,164,200 | — | — |
| 2025-05-12 | $2.87 | $8.09 | 1,522,500 | — | — |
| 2025-05-09 | $2.92 | $8.23 | 2,134,800 | — | — |
| 2025-05-08 | $2.88 | $8.11 | 1,976,700 | — | — |
| 2025-05-07 | $2.98 | $8.40 | 1,386,700 | — | — |
| 2025-05-06 | $3.09 | $8.71 | 1,201,400 | — | — |
| 2025-05-05 | $3.03 | $8.54 | 1,598,600 | — | — |
| 2025-05-02 | $3.14 | $8.85 | 1,114,000 | — | — |
| 2025-05-01 | $3.11 | $8.76 | 583,700 | — | — |
| 2025-04-30 | $3.15 | $8.87 | 1,550,200 | — | — |
| 2025-04-29 | $3.20 | $9.02 | 1,566,800 | — | — |
| 2025-04-28 | $3.22 | $9.07 | 997,900 | — | — |
| 2025-04-25 | $3.20 | $9.02 | 1,813,900 | — | — |
| 2025-04-24 | $3.16 | $8.90 | 1,754,200 | — | — |
| 2025-04-23 | $3.07 | $8.65 | 1,552,300 | — | — |
| 2025-04-22 | $2.99 | $8.42 | 3,106,600 | — | — |
| 2025-04-21 | $2.95 | $8.31 | 627,100 | — | — |
| 2025-04-17 | $2.97 | $8.37 | 3,790,000 | — | — |
| 2025-04-16 | $2.88 | $8.11 | 2,128,700 | — | — |
| 2025-04-15 | $2.86 | $8.06 | 1,112,800 | — | — |
| 2025-04-14 | $2.89 | $8.14 | 1,280,300 | — | — |
| 2025-04-11 | $2.90 | $8.17 | 949,700 | — | — |
| 2025-04-10 | $2.85 | $8.03 | 1,530,700 | — | — |
| 2025-04-09 | $2.90 | $8.17 | 2,071,500 | — | — |
| 2025-04-08 | $2.76 | $7.78 | 2,755,400 | — | — |
| 2025-04-07 | $2.87 | $8.09 | 3,806,100 | — | — |
| 2025-04-04 | $2.95 | $8.31 | 2,213,000 | — | — |
| 2025-04-03 | $3.18 | $8.96 | 1,978,600 | — | — |
| 2025-04-02 | $3.10 | $8.73 | 1,331,800 | — | — |
| 2025-04-01 | $3.10 | $8.73 | 1,443,200 | — | — |
| 2025-03-31 | $3.08 | $8.68 | 1,471,100 | — | — |
| 2025-03-28 | $3.11 | $8.76 | 1,112,900 | — | — |
| 2025-03-27 | $3.11 | $8.76 | 932,500 | — | — |
| 2025-03-26 | $3.16 | $8.90 | 829,100 | — | — |
| 2025-03-25 | $3.17 | $8.93 | 5,560,700 | — | — |
| 2025-03-24 | $3.10 | $8.73 | 6,850,900 | — | — |
| 2025-03-21 | $3.17 | $8.93 | 2,126,800 | — | — |
| 2025-03-20 | $3.20 | $9.02 | 4,785,800 | — | — |
| 2025-03-19 | $3.14 | $8.85 | 2,374,900 | — | — |
| 2025-03-18 | $3.11 | $8.76 | 5,466,400 | — | — |
| 2025-03-17 | $3.13 | $8.82 | 5,141,500 | — | — |
| 2025-03-14 | $3.03 | $8.54 | 5,018,300 | — | — |
| 2025-03-13 | $2.84 | $8.00 | 1,023,400 | — | — |
| 2025-03-12 | $2.73 | $7.69 | 1,241,100 | — | — |
| 2025-03-11 | $2.68 | $7.55 | 1,105,900 | — | — |
| 2025-03-10 | $2.73 | $7.69 | 797,600 | — | — |
| 2025-03-07 | $2.86 | $7.84 | 812,400 | — | — |
| 2025-03-06 | $2.81 | $7.70 | 1,906,100 | — | — |
| 2025-03-05 | $2.83 | $7.76 | 1,239,100 | — | — |
| 2025-03-04 | $2.83 | $7.76 | 1,015,400 | — | — |
| 2025-03-03 | $2.84 | $7.78 | 650,800 | — | — |
| 2025-02-28 | $2.86 | $7.84 | 2,613,100 | — | — |
| 2025-02-27 | $2.94 | $8.06 | 639,500 | — | — |
| 2025-02-26 | $2.82 | $7.73 | 953,700 | — | — |
| 2025-02-25 | $2.89 | $7.92 | 1,413,100 | — | — |
| 2025-02-24 | $2.83 | $7.76 | 539,500 | — | — |
| 2025-02-21 | $2.85 | $7.81 | 761,300 | — | — |
| 2025-02-20 | $2.89 | $7.92 | 1,174,100 | — | — |
| 2025-02-19 | $2.94 | $8.06 | 885,900 | — | — |
| 2025-02-18 | $3.03 | $8.30 | 1,032,400 | — | — |
| 2025-02-14 | $3.04 | $8.33 | 1,433,300 | — | — |
| 2025-02-13 | $2.87 | $7.86 | 1,187,500 | — | — |
| 2025-02-12 | $2.86 | $7.84 | 1,116,000 | — | — |
| 2025-02-11 | $2.94 | $8.06 | 1,579,700 | — | — |
| 2025-02-10 | $2.88 | $7.89 | 1,556,100 | — | — |
| 2025-02-07 | $2.78 | $7.62 | 908,000 | — | — |
| 2025-02-06 | $2.85 | $7.81 | 959,900 | — | — |
| 2025-02-05 | $2.80 | $7.67 | 2,360,300 | — | — |
| 2025-02-04 | $2.88 | $7.89 | 667,000 | — | — |
| 2025-02-03 | $2.90 | $7.95 | 1,216,000 | — | — |
| 2025-01-31 | $2.84 | $7.78 | 1,517,100 | — | — |
| 2025-01-30 | $2.93 | $8.03 | 1,448,200 | — | — |
| 2025-01-29 | $2.83 | $7.76 | 766,000 | — | — |
| 2025-01-28 | $2.82 | $7.73 | 1,129,000 | — | — |
| 2025-01-27 | $2.87 | $7.86 | 1,109,900 | — | — |
| 2025-01-24 | $2.75 | $7.54 | 766,000 | — | — |
| 2025-01-23 | $2.78 | $7.62 | 836,300 | — | — |
| 2025-01-22 | $2.79 | $7.65 | 1,686,900 | — | — |
| 2025-01-21 | $2.72 | $7.45 | 1,769,400 | — | — |
| 2025-01-17 | $2.67 | $7.32 | 881,500 | — | — |
| 2025-01-16 | $2.69 | $7.37 | 1,453,300 | — | — |
| 2025-01-15 | $2.77 | $7.59 | 1,968,700 | — | — |
| 2025-01-14 | $2.60 | $7.13 | 1,727,000 | — | — |
| 2025-01-13 | $2.60 | $7.13 | 791,300 | — | — |
| 2025-01-10 | $2.59 | $7.10 | 1,556,400 | — | — |
| 2025-01-08 | $2.72 | $7.45 | 1,621,600 | — | — |
| 2025-01-07 | $2.74 | $7.51 | 3,009,000 | — | — |
| 2025-01-06 | $2.58 | $7.07 | 962,400 | — | — |
| 2025-01-03 | $2.56 | $7.02 | 900,400 | — | — |
| 2025-01-02 | $2.63 | $7.21 | 1,358,600 | — | — |