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
- 1999-02-11 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 | $2.14 | $2.52 | 237,300 | — | — |
| 2025-12-30 | $2.17 | $2.56 | 261,700 | — | — |
| 2025-12-29 | $2.21 | $2.61 | 221,400 | — | — |
| 2025-12-26 | $2.40 | $2.83 | 178,900 | — | — |
| 2025-12-24 | $2.34 | $2.76 | 97,800 | — | — |
| 2025-12-23 | $2.32 | $2.73 | 150,000 | — | — |
| 2025-12-22 | $2.29 | $2.70 | 292,200 | — | — |
| 2025-12-19 | $2.32 | $2.73 | 266,900 | — | — |
| 2025-12-18 | $2.26 | $2.66 | 893,500 | — | — |
| 2025-12-17 | $2.23 | $2.63 | 410,200 | — | — |
| 2025-12-16 | $2.44 | $2.88 | 141,300 | — | — |
| 2025-12-15 | $2.39 | $2.82 | 73,100 | — | — |
| 2025-12-12 | $2.42 | $2.85 | 97,200 | — | — |
| 2025-12-11 | $2.56 | $3.02 | 77,200 | — | — |
| 2025-12-10 | $2.57 | $3.03 | 45,600 | — | — |
| 2025-12-09 | $2.63 | $3.10 | 119,000 | — | — |
| 2025-12-08 | $2.65 | $3.12 | 159,300 | — | — |
| 2025-12-05 | $2.49 | $2.94 | 91,700 | — | — |
| 2025-12-04 | $2.42 | $2.85 | 83,800 | — | — |
| 2025-12-03 | $2.42 | $2.85 | 135,500 | — | — |
| 2025-12-02 | $2.36 | $2.78 | 84,400 | — | — |
| 2025-12-01 | $2.43 | $2.86 | 53,500 | — | — |
| 2025-11-28 | $2.48 | $2.92 | 51,500 | — | — |
| 2025-11-26 | $2.44 | $2.88 | 83,700 | — | — |
| 2025-11-25 | $2.39 | $2.82 | 111,700 | — | — |
| 2025-11-24 | $2.34 | $2.76 | 151,500 | — | — |
| 2025-11-21 | $2.22 | $2.62 | 162,400 | — | — |
| 2025-11-20 | $2.23 | $2.63 | 272,100 | — | — |
| 2025-11-19 | $2.39 | $2.82 | 184,800 | — | — |
| 2025-11-18 | $2.53 | $2.98 | 50,900 | — | — |
| 2025-11-17 | $2.54 | $2.99 | 107,500 | — | — |
| 2025-11-14 | $2.54 | $2.99 | 74,500 | — | — |
| 2025-11-13 | $2.51 | $2.96 | 244,200 | — | — |
| 2025-11-12 | $2.73 | $3.22 | 157,700 | — | — |
| 2025-11-11 | $2.62 | $3.09 | 67,500 | — | — |
| 2025-11-10 | $2.60 | $3.06 | 104,500 | — | — |
| 2025-11-07 | $2.56 | $3.02 | 137,000 | — | — |
| 2025-11-06 | $2.52 | $2.97 | 116,500 | — | — |
| 2025-11-05 | $2.56 | $3.02 | 186,200 | — | — |
| 2025-11-04 | $2.56 | $3.02 | 230,200 | — | — |
| 2025-11-03 | $2.60 | $3.06 | 489,500 | — | — |
| 2025-10-31 | $2.95 | $3.48 | 178,400 | — | — |
| 2025-10-30 | $3.01 | $3.55 | 765,700 | — | — |
| 2025-10-29 | $3.50 | $4.13 | 268,500 | — | — |
| 2025-10-28 | $3.65 | $4.30 | 74,600 | — | — |
| 2025-10-27 | $3.80 | $4.48 | 78,100 | — | — |
| 2025-10-24 | $3.80 | $4.48 | 110,100 | — | — |
| 2025-10-23 | $3.72 | $4.39 | 299,600 | — | — |
| 2025-10-22 | $4.12 | $4.86 | 95,700 | — | — |
| 2025-10-21 | $4.30 | $5.07 | 57,300 | — | — |
| 2025-10-20 | $4.43 | $5.22 | 139,400 | — | — |
| 2025-10-17 | $4.11 | $4.84 | 123,000 | — | — |
| 2025-10-16 | $4.17 | $4.92 | 154,800 | — | — |
| 2025-10-15 | $4.39 | $5.18 | 203,300 | — | — |
| 2025-10-14 | $4.15 | $4.89 | 74,000 | — | — |
| 2025-10-13 | $4.14 | $4.88 | 185,000 | — | — |
| 2025-10-10 | $3.93 | $4.63 | 205,400 | — | — |
| 2025-10-09 | $4.28 | $5.05 | 177,800 | — | — |
| 2025-10-08 | $4.41 | $5.20 | 219,300 | — | — |
| 2025-10-07 | $4.35 | $5.13 | 214,100 | — | — |
| 2025-10-06 | $4.01 | $4.73 | 138,700 | — | — |
| 2025-10-03 | $3.80 | $4.48 | 72,000 | — | — |
| 2025-10-02 | $3.86 | $4.55 | 78,900 | — | — |
| 2025-10-01 | $3.89 | $4.59 | 131,700 | — | — |
| 2025-09-30 | $3.80 | $4.48 | 62,100 | — | — |
| 2025-09-29 | $3.70 | $4.36 | 129,000 | — | — |
| 2025-09-26 | $3.73 | $4.40 | 210,800 | — | — |
| 2025-09-25 | $3.59 | $4.23 | 340,300 | — | — |
| 2025-09-24 | $3.45 | $4.07 | 211,100 | — | — |
| 2025-09-23 | $3.37 | $3.97 | 438,500 | — | — |
| 2025-09-22 | $3.57 | $4.21 | 89,400 | — | — |
| 2025-09-19 | $3.47 | $4.09 | 88,100 | — | — |
| 2025-09-18 | $3.57 | $4.21 | 102,300 | — | — |
| 2025-09-17 | $3.42 | $4.03 | 109,400 | — | — |
| 2025-09-16 | $3.68 | $4.34 | 65,600 | — | — |
| 2025-09-15 | $3.54 | $4.17 | 105,100 | — | — |
| 2025-09-12 | $3.45 | $4.07 | 141,000 | — | — |
| 2025-09-11 | $3.56 | $4.20 | 167,600 | — | — |
| 2025-09-10 | $3.86 | $4.55 | 336,000 | — | — |
| 2025-09-09 | $3.47 | $4.09 | 80,100 | — | — |
| 2025-09-08 | $3.37 | $3.97 | 36,300 | — | — |
| 2025-09-05 | $3.37 | $3.97 | 52,300 | — | — |
| 2025-09-04 | $3.30 | $3.89 | 75,800 | — | — |
| 2025-09-03 | $3.31 | $3.90 | 75,100 | — | — |
| 2025-09-02 | $3.28 | $3.87 | 104,400 | — | — |
| 2025-08-29 | $3.25 | $3.83 | 108,800 | — | — |
| 2025-08-28 | $3.37 | $3.97 | 147,100 | — | — |
| 2025-08-27 | $3.29 | $3.88 | 136,400 | — | — |
| 2025-08-26 | $3.47 | $4.09 | 131,100 | — | — |
| 2025-08-25 | $3.49 | $4.11 | 79,000 | — | — |
| 2025-08-22 | $3.60 | $4.24 | 136,400 | — | — |
| 2025-08-21 | $3.55 | $4.18 | 132,200 | — | — |
| 2025-08-20 | $3.53 | $4.16 | 253,100 | — | — |
| 2025-08-19 | $3.24 | $3.82 | 204,800 | — | — |
| 2025-08-18 | $3.51 | $4.14 | 164,000 | — | — |
| 2025-08-15 | $3.59 | $4.23 | 216,500 | — | — |
| 2025-08-14 | $3.71 | $4.37 | 177,700 | — | — |
| 2025-08-13 | $3.41 | $4.02 | 345,300 | — | — |
| 2025-08-12 | $3.17 | $3.74 | 653,000 | — | — |
| 2025-08-11 | $3.59 | $4.23 | 471,300 | — | — |
| 2025-08-08 | $3.70 | $4.36 | 227,790 | — | — |
| 2025-08-07 | $3.70 | $4.36 | 118,630 | — | — |
| 2025-08-06 | $3.70 | $4.36 | 410,550 | — | — |
| 2025-08-05 | $4.50 | $5.30 | 184,480 | — | — |
| 2025-08-04 | $4.80 | $5.66 | 69,180 | — | — |
| 2025-08-01 | $4.90 | $5.78 | 101,130 | — | — |
| 2025-07-31 | $4.80 | $5.66 | 126,570 | — | — |
| 2025-07-30 | $4.90 | $5.78 | 83,960 | — | — |
| 2025-07-29 | $4.90 | $5.78 | 282,490 | — | — |
| 2025-07-28 | $5.30 | $6.25 | 196,990 | — | — |
| 2025-07-25 | $5.60 | $6.60 | 134,470 | — | — |
| 2025-07-24 | $6.00 | $7.07 | 112,900 | — | — |
| 2025-07-23 | $5.80 | $6.84 | 81,550 | — | — |
| 2025-07-22 | $5.70 | $6.72 | 77,860 | — | — |
| 2025-07-21 | $5.80 | $6.84 | 110,950 | — | — |
| 2025-07-18 | $6.00 | $7.07 | 98,920 | — | — |
| 2025-07-17 | $6.10 | $7.19 | 224,530 | — | — |
| 2025-07-16 | $6.00 | $7.07 | 182,820 | — | — |
| 2025-07-15 | $5.80 | $6.84 | 125,090 | — | — |
| 2025-07-14 | $6.00 | $7.07 | 83,740 | — | — |
| 2025-07-11 | $6.00 | $7.07 | 156,650 | — | — |
| 2025-07-10 | $5.80 | $6.84 | 126,870 | — | — |
| 2025-07-09 | $5.50 | $6.48 | 239,140 | — | — |
| 2025-07-08 | $5.80 | $6.84 | 141,680 | — | — |
| 2025-07-07 | $5.80 | $6.84 | 98,500 | — | — |
| 2025-07-03 | $6.10 | $7.19 | 89,800 | — | — |
| 2025-07-02 | $5.80 | $6.84 | 154,410 | — | — |
| 2025-07-01 | $5.90 | $6.96 | 116,330 | — | — |
| 2025-06-30 | $5.80 | $6.84 | 147,470 | — | — |
| 2025-06-27 | $5.80 | $6.84 | 1,877,840 | — | — |
| 2025-06-26 | $6.60 | $7.78 | 202,890 | — | — |
| 2025-06-25 | $7.00 | $8.25 | 168,540 | — | — |
| 2025-06-24 | $6.70 | $7.90 | 408,520 | — | — |
| 2025-06-23 | $6.20 | $7.31 | 92,010 | — | — |
| 2025-06-20 | $6.20 | $7.31 | 234,830 | — | — |
| 2025-06-18 | $6.00 | $7.07 | 106,640 | — | — |
| 2025-06-17 | $5.80 | $6.84 | 170,050 | — | — |
| 2025-06-16 | $6.00 | $7.07 | 127,640 | — | — |
| 2025-06-13 | $6.10 | $7.19 | 178,110 | — | — |
| 2025-06-12 | $6.50 | $7.66 | 248,260 | — | — |
| 2025-06-11 | $6.70 | $7.90 | 563,230 | — | — |
| 2025-06-10 | $6.70 | $7.90 | 295,950 | — | — |
| 2025-06-09 | $6.50 | $7.66 | 125,810 | — | — |
| 2025-06-06 | $6.20 | $7.31 | 107,240 | — | — |
| 2025-06-05 | $6.00 | $7.07 | 171,460 | — | — |
| 2025-06-04 | $6.50 | $7.66 | 302,210 | — | — |
| 2025-06-03 | $6.20 | $7.31 | 326,530 | — | — |
| 2025-06-02 | $5.80 | $6.84 | 432,840 | — | — |
| 2025-05-30 | $5.10 | $6.01 | 276,050 | — | — |
| 2025-05-29 | $5.10 | $6.01 | 351,700 | — | — |
| 2025-05-28 | $5.30 | $6.25 | 4,409,600 | — | — |
| 2025-05-27 | $5.10 | $6.01 | 151,670 | — | — |
| 2025-05-23 | $5.00 | $5.89 | 96,010 | — | — |
| 2025-05-22 | $4.90 | $5.78 | 60,020 | — | — |
| 2025-05-21 | $4.90 | $5.78 | 123,340 | — | — |
| 2025-05-20 | $5.10 | $6.01 | 68,270 | — | — |
| 2025-05-19 | $5.20 | $6.13 | 53,710 | — | — |
| 2025-05-16 | $5.20 | $6.13 | 80,070 | — | — |
| 2025-05-15 | $5.10 | $6.01 | 94,790 | — | — |
| 2025-05-14 | $5.00 | $5.89 | 99,920 | — | — |
| 2025-05-13 | $5.20 | $6.13 | 76,290 | — | — |
| 2025-05-12 | $5.20 | $6.13 | 115,640 | — | — |
| 2025-05-09 | $5.00 | $5.89 | 122,500 | — | — |
| 2025-05-08 | $5.20 | $6.13 | 94,350 | — | — |
| 2025-05-07 | $5.00 | $5.89 | 72,550 | — | — |
| 2025-05-06 | $5.00 | $5.89 | 88,750 | — | — |
| 2025-05-05 | $5.10 | $6.01 | 87,000 | — | — |
| 2025-05-02 | $5.10 | $6.01 | 99,050 | — | — |
| 2025-05-01 | $5.20 | $6.13 | 71,150 | — | — |
| 2025-04-30 | $5.40 | $6.37 | 94,190 | — | — |
| 2025-04-29 | $5.50 | $6.48 | 128,770 | — | — |
| 2025-04-28 | $5.20 | $6.13 | 54,780 | — | — |
| 2025-04-25 | $5.40 | $6.37 | 75,960 | — | — |
| 2025-04-24 | $5.50 | $6.48 | 50,510 | — | — |
| 2025-04-23 | $5.50 | $6.48 | 72,700 | — | — |
| 2025-04-22 | $5.40 | $6.37 | 68,110 | — | — |
| 2025-04-21 | $5.20 | $6.13 | 60,060 | — | — |
| 2025-04-17 | $5.30 | $6.25 | 68,990 | — | — |
| 2025-04-16 | $5.30 | $6.25 | 80,990 | — | — |
| 2025-04-15 | $5.30 | $6.25 | 73,750 | — | — |
| 2025-04-14 | $5.50 | $6.48 | 83,410 | — | — |
| 2025-04-11 | $5.40 | $6.37 | 76,560 | — | — |
| 2025-04-10 | $5.20 | $6.13 | 97,980 | — | — |
| 2025-04-09 | $5.40 | $6.37 | 126,940 | — | — |
| 2025-04-08 | $5.10 | $6.01 | 134,570 | — | — |
| 2025-04-07 | $5.70 | $6.72 | 144,440 | — | — |
| 2025-04-04 | $5.70 | $6.72 | 184,960 | — | — |
| 2025-04-03 | $5.80 | $6.84 | 184,350 | — | — |
| 2025-04-02 | $6.30 | $7.43 | 596,190 | — | — |
| 2025-04-01 | $6.40 | $7.54 | 1,519,540 | — | — |
| 2025-03-31 | $4.90 | $5.78 | 110,930 | — | — |
| 2025-03-28 | $5.10 | $6.01 | 156,800 | — | — |
| 2025-03-27 | $5.50 | $6.48 | 260,360 | — | — |
| 2025-03-26 | $5.30 | $6.25 | 113,860 | — | — |
| 2025-03-25 | $5.20 | $6.13 | 58,260 | — | — |
| 2025-03-24 | $5.30 | $6.25 | 137,130 | — | — |
| 2025-03-21 | $5.20 | $6.13 | 101,690 | — | — |
| 2025-03-20 | $5.00 | $5.89 | 46,970 | — | — |
| 2025-03-19 | $5.20 | $6.13 | 187,850 | — | — |
| 2025-03-18 | $4.80 | $5.66 | 73,450 | — | — |
| 2025-03-17 | $5.00 | $5.89 | 141,310 | — | — |
| 2025-03-14 | $4.80 | $5.66 | 126,530 | — | — |
| 2025-03-13 | $4.50 | $5.30 | 159,240 | — | — |
| 2025-03-12 | $4.90 | $5.78 | 76,540 | — | — |
| 2025-03-11 | $4.90 | $5.78 | 103,370 | — | — |
| 2025-03-10 | $5.00 | $5.89 | 158,240 | — | — |
| 2025-03-07 | $5.10 | $6.01 | 55,210 | — | — |
| 2025-03-06 | $5.30 | $6.25 | 118,220 | — | — |
| 2025-03-05 | $5.20 | $6.13 | 78,560 | — | — |
| 2025-03-04 | $5.20 | $6.13 | 183,320 | — | — |
| 2025-03-03 | $5.00 | $5.89 | 180,400 | — | — |
| 2025-02-28 | $5.20 | $6.13 | 159,810 | — | — |
| 2025-02-27 | $5.20 | $6.13 | 97,090 | — | — |
| 2025-02-26 | $5.30 | $6.25 | 97,910 | — | — |
| 2025-02-25 | $5.20 | $6.13 | 240,620 | — | — |
| 2025-02-24 | $5.70 | $6.72 | 121,520 | — | — |
| 2025-02-21 | $5.70 | $6.72 | 203,510 | — | — |
| 2025-02-20 | $5.90 | $6.96 | 218,630 | — | — |
| 2025-02-19 | $6.00 | $7.07 | 249,880 | — | — |
| 2025-02-18 | $5.50 | $6.48 | 329,590 | — | — |
| 2025-02-14 | $5.40 | $6.37 | 187,310 | — | — |
| 2025-02-13 | $5.30 | $6.25 | 638,940 | — | — |
| 2025-02-12 | $5.50 | $6.48 | 368,030 | — | — |
| 2025-02-11 | $5.30 | $6.25 | 408,610 | — | — |
| 2025-02-10 | $5.70 | $6.72 | 218,340 | — | — |
| 2025-02-07 | $5.60 | $6.60 | 316,000 | — | — |
| 2025-02-06 | $5.80 | $6.84 | 239,590 | — | — |
| 2025-02-05 | $5.80 | $6.84 | 286,730 | — | — |
| 2025-02-04 | $5.60 | $6.60 | 259,550 | — | — |
| 2025-02-03 | $6.00 | $7.07 | 285,610 | — | — |
| 2025-01-31 | $5.60 | $6.60 | 309,110 | — | — |
| 2025-01-30 | $5.80 | $6.84 | 458,550 | — | — |
| 2025-01-29 | $6.10 | $7.19 | 1,029,730 | — | — |
| 2025-01-28 | $5.20 | $6.13 | 1,251,680 | — | — |
| 2025-01-27 | $6.40 | $7.54 | 4,434,070 | — | — |
| 2025-01-24 | $12.10 | $14.26 | 625,280 | — | — |
| 2025-01-23 | $12.80 | $15.09 | 676,440 | — | — |
| 2025-01-22 | $10.40 | $12.26 | 352,170 | — | — |
| 2025-01-21 | $10.90 | $12.85 | 662,020 | — | — |
| 2025-01-17 | $9.80 | $11.55 | 491,490 | — | — |
| 2025-01-16 | $8.40 | $9.90 | 276,010 | — | — |
| 2025-01-15 | $7.40 | $8.72 | 109,360 | — | — |
| 2025-01-14 | $7.40 | $8.72 | 153,430 | — | — |
| 2025-01-13 | $7.60 | $8.96 | 161,700 | — | — |
| 2025-01-10 | $7.80 | $9.19 | 439,380 | — | — |
| 2025-01-08 | $7.30 | $8.61 | 181,300 | — | — |
| 2025-01-07 | $7.40 | $8.72 | 96,960 | — | — |
| 2025-01-06 | $7.50 | $8.84 | 277,040 | — | — |
| 2025-01-03 | $7.40 | $8.72 | 274,480 | — | — |
| 2025-01-02 | $6.50 | $7.66 | 190,950 | — | — |