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
- 1998-05-19 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 | $5.37 | $5.37 | 64,400 | — | — |
| 2025-12-30 | $5.51 | $5.51 | 43,700 | — | — |
| 2025-12-29 | $5.68 | $5.68 | 68,800 | — | — |
| 2025-12-26 | $5.31 | $5.31 | 98,000 | — | — |
| 2025-12-24 | $5.70 | $5.70 | 66,700 | — | — |
| 2025-12-23 | $5.98 | $5.98 | 12,400 | — | — |
| 2025-12-22 | $5.98 | $5.98 | 26,000 | — | — |
| 2025-12-19 | $6.14 | $6.14 | 25,700 | — | — |
| 2025-12-18 | $6.16 | $6.16 | 42,900 | — | — |
| 2025-12-17 | $6.33 | $6.33 | 24,300 | — | — |
| 2025-12-16 | $6.40 | $6.40 | 22,800 | — | — |
| 2025-12-15 | $6.40 | $6.40 | 28,200 | — | — |
| 2025-12-12 | $6.34 | $6.34 | 13,400 | — | — |
| 2025-12-11 | $6.29 | $6.29 | 17,200 | — | — |
| 2025-12-10 | $6.15 | $6.15 | 26,900 | — | — |
| 2025-12-09 | $6.22 | $6.22 | 35,800 | — | — |
| 2025-12-08 | $6.27 | $6.27 | 25,500 | — | — |
| 2025-12-05 | $6.69 | $6.69 | 25,400 | — | — |
| 2025-12-04 | $6.69 | $6.69 | 14,100 | — | — |
| 2025-12-03 | $6.82 | $6.82 | 16,200 | — | — |
| 2025-12-02 | $6.88 | $6.88 | 26,700 | — | — |
| 2025-12-01 | $6.99 | $6.99 | 50,000 | — | — |
| 2025-11-28 | $6.87 | $6.87 | 12,700 | — | — |
| 2025-11-26 | $6.49 | $6.49 | 31,200 | — | — |
| 2025-11-25 | $6.66 | $6.66 | 113,400 | — | — |
| 2025-11-24 | $6.49 | $6.49 | 34,100 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 19,100 | — | — |
| 2025-11-20 | $6.20 | $6.20 | 27,400 | — | — |
| 2025-11-19 | $6.27 | $6.27 | 16,900 | — | — |
| 2025-11-18 | $6.17 | $6.17 | 69,600 | — | — |
| 2025-11-17 | $6.73 | $6.73 | 61,800 | — | — |
| 2025-11-14 | $6.20 | $6.20 | 40,000 | — | — |
| 2025-11-13 | $6.31 | $6.31 | 50,100 | — | — |
| 2025-11-12 | $6.83 | $6.83 | 33,700 | — | — |
| 2025-11-11 | $6.77 | $6.77 | 32,200 | — | — |
| 2025-11-10 | $6.57 | $6.57 | 73,300 | — | — |
| 2025-11-07 | $6.83 | $6.83 | 46,600 | — | — |
| 2025-11-06 | $6.80 | $6.80 | 51,200 | — | — |
| 2025-11-05 | $7.17 | $7.17 | 43,100 | — | — |
| 2025-11-04 | $6.86 | $6.86 | 101,700 | — | — |
| 2025-11-03 | $6.73 | $6.73 | 73,100 | — | — |
| 2025-10-31 | $6.65 | $6.65 | 49,500 | — | — |
| 2025-10-30 | $6.45 | $6.45 | 56,800 | — | — |
| 2025-10-29 | $6.61 | $6.61 | 72,200 | — | — |
| 2025-10-28 | $7.34 | $7.34 | 175,000 | — | — |
| 2025-10-27 | $7.29 | $7.29 | 119,400 | — | — |
| 2025-10-24 | $6.63 | $6.63 | 63,400 | — | — |
| 2025-10-23 | $6.35 | $6.35 | 131,100 | — | — |
| 2025-10-22 | $6.34 | $6.34 | 56,000 | — | — |
| 2025-10-21 | $6.36 | $6.36 | 163,100 | — | — |
| 2025-10-20 | $5.68 | $5.68 | 84,600 | — | — |
| 2025-10-17 | $5.43 | $5.43 | 30,400 | — | — |
| 2025-10-16 | $5.45 | $5.45 | 60,800 | — | — |
| 2025-10-15 | $5.65 | $5.65 | 47,300 | — | — |
| 2025-10-14 | $5.70 | $5.70 | 24,200 | — | — |
| 2025-10-13 | $5.63 | $5.63 | 38,700 | — | — |
| 2025-10-10 | $5.51 | $5.51 | 38,600 | — | — |
| 2025-10-09 | $5.79 | $5.79 | 49,900 | — | — |
| 2025-10-08 | $5.70 | $5.70 | 38,900 | — | — |
| 2025-10-07 | $5.55 | $5.55 | 57,100 | — | — |
| 2025-10-06 | $5.31 | $5.31 | 35,900 | — | — |
| 2025-10-03 | $5.11 | $5.11 | 52,300 | — | — |
| 2025-10-02 | $5.06 | $5.06 | 40,400 | — | — |
| 2025-10-01 | $5.04 | $5.04 | 104,500 | — | — |
| 2025-09-30 | $4.95 | $4.95 | 22,500 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 82,300 | — | — |
| 2025-09-26 | $5.00 | $5.00 | 52,900 | — | — |
| 2025-09-25 | $5.21 | $5.21 | 25,000 | — | — |
| 2025-09-24 | $5.02 | $5.02 | 21,800 | — | — |
| 2025-09-23 | $5.20 | $5.20 | 42,700 | — | — |
| 2025-09-22 | $5.36 | $5.36 | 88,900 | — | — |
| 2025-09-19 | $5.50 | $5.50 | 92,800 | — | — |
| 2025-09-18 | $5.55 | $5.55 | 36,800 | — | — |
| 2025-09-17 | $5.44 | $5.44 | 29,900 | — | — |
| 2025-09-16 | $5.44 | $5.44 | 56,100 | — | — |
| 2025-09-15 | $5.49 | $5.49 | 87,900 | — | — |
| 2025-09-12 | $5.65 | $5.65 | 54,000 | — | — |
| 2025-09-11 | $5.66 | $5.66 | 83,300 | — | — |
| 2025-09-10 | $5.32 | $5.32 | 41,500 | — | — |
| 2025-09-09 | $5.30 | $5.30 | 62,700 | — | — |
| 2025-09-08 | $5.26 | $5.26 | 90,700 | — | — |
| 2025-09-05 | $5.03 | $5.03 | 56,100 | — | — |
| 2025-09-04 | $4.99 | $4.99 | 71,200 | — | — |
| 2025-09-03 | $4.82 | $4.82 | 48,000 | — | — |
| 2025-09-02 | $4.93 | $4.93 | 85,000 | — | — |
| 2025-08-29 | $4.89 | $4.89 | 89,000 | — | — |
| 2025-08-28 | $5.00 | $5.00 | 106,700 | — | — |
| 2025-08-27 | $4.69 | $4.69 | 69,000 | — | — |
| 2025-08-26 | $4.43 | $4.43 | 75,300 | — | — |
| 2025-08-25 | $4.30 | $4.30 | 62,100 | — | — |
| 2025-08-22 | $4.23 | $4.23 | 211,900 | — | — |
| 2025-08-21 | $3.76 | $3.76 | 42,800 | — | — |
| 2025-08-20 | $3.95 | $3.95 | 147,000 | — | — |
| 2025-08-19 | $4.09 | $4.09 | 190,500 | — | — |
| 2025-08-18 | $3.90 | $3.90 | 212,300 | — | — |
| 2025-08-15 | $3.59 | $3.59 | 136,500 | — | — |
| 2025-08-14 | $3.44 | $3.44 | 271,600 | — | — |
| 2025-08-13 | $3.77 | $3.77 | 154,900 | — | — |
| 2025-08-12 | $3.39 | $3.39 | 34,200 | — | — |
| 2025-08-11 | $3.34 | $3.34 | 106,700 | — | — |
| 2025-08-08 | $3.31 | $3.31 | 56,900 | — | — |
| 2025-08-07 | $3.44 | $3.44 | 130,000 | — | — |
| 2025-08-06 | $3.39 | $3.39 | 156,900 | — | — |
| 2025-08-05 | $3.22 | $3.22 | 51,200 | — | — |
| 2025-08-04 | $3.19 | $3.19 | 44,100 | — | — |
| 2025-08-01 | $3.02 | $3.02 | 44,800 | — | — |
| 2025-07-31 | $3.01 | $3.01 | 53,300 | — | — |
| 2025-07-30 | $2.96 | $2.96 | 83,900 | — | — |
| 2025-07-29 | $2.82 | $2.82 | 100,900 | — | — |
| 2025-07-28 | $3.12 | $3.12 | 77,700 | — | — |
| 2025-07-25 | $3.05 | $3.05 | 57,300 | — | — |
| 2025-07-24 | $3.07 | $3.07 | 97,400 | — | — |
| 2025-07-23 | $3.18 | $3.18 | 74,300 | — | — |
| 2025-07-22 | $3.11 | $3.11 | 65,300 | — | — |
| 2025-07-21 | $3.11 | $3.11 | 46,400 | — | — |
| 2025-07-18 | $3.18 | $3.18 | 36,100 | — | — |
| 2025-07-17 | $3.22 | $3.22 | 55,500 | — | — |
| 2025-07-16 | $3.18 | $3.18 | 38,100 | — | — |
| 2025-07-15 | $3.07 | $3.07 | 41,500 | — | — |
| 2025-07-14 | $3.12 | $3.12 | 62,600 | — | — |
| 2025-07-11 | $3.07 | $3.07 | 59,200 | — | — |
| 2025-07-10 | $3.20 | $3.20 | 41,700 | — | — |
| 2025-07-09 | $3.21 | $3.21 | 48,800 | — | — |
| 2025-07-08 | $3.19 | $3.19 | 61,700 | — | — |
| 2025-07-07 | $3.26 | $3.26 | 53,900 | — | — |
| 2025-07-03 | $3.41 | $3.41 | 55,600 | — | — |
| 2025-07-02 | $3.42 | $3.42 | 42,400 | — | — |
| 2025-07-01 | $3.37 | $3.37 | 154,900 | — | — |
| 2025-06-30 | $3.42 | $3.42 | 75,100 | — | — |
| 2025-06-27 | $3.44 | $3.44 | 60,900 | — | — |
| 2025-06-26 | $3.34 | $3.34 | 103,800 | — | — |
| 2025-06-25 | $3.43 | $3.43 | 119,800 | — | — |
| 2025-06-24 | $3.36 | $3.36 | 67,200 | — | — |
| 2025-06-23 | $3.15 | $3.15 | 114,500 | — | — |
| 2025-06-20 | $3.06 | $3.06 | 53,300 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 37,900 | — | — |
| 2025-06-17 | $3.03 | $3.03 | 63,700 | — | — |
| 2025-06-16 | $3.19 | $3.19 | 160,800 | — | — |
| 2025-06-13 | $3.02 | $3.02 | 88,200 | — | — |
| 2025-06-12 | $3.30 | $3.30 | 52,300 | — | — |
| 2025-06-11 | $3.31 | $3.31 | 53,000 | — | — |
| 2025-06-10 | $3.35 | $3.35 | 68,500 | — | — |
| 2025-06-09 | $3.42 | $3.42 | 78,300 | — | — |
| 2025-06-06 | $3.51 | $3.51 | 117,500 | — | — |
| 2025-06-05 | $3.41 | $3.41 | 65,900 | — | — |
| 2025-06-04 | $3.52 | $3.52 | 84,800 | — | — |
| 2025-06-03 | $3.63 | $3.63 | 164,100 | — | — |
| 2025-06-02 | $3.80 | $3.80 | 689,100 | — | — |
| 2025-05-30 | $3.01 | $3.01 | 116,400 | — | — |
| 2025-05-29 | $3.07 | $3.07 | 67,100 | — | — |
| 2025-05-28 | $3.18 | $3.18 | 82,000 | — | — |
| 2025-05-27 | $3.04 | $3.04 | 174,900 | — | — |
| 2025-05-23 | $3.02 | $3.02 | 131,600 | — | — |
| 2025-05-22 | $3.20 | $3.20 | 177,400 | — | — |
| 2025-05-21 | $3.15 | $3.15 | 233,900 | — | — |
| 2025-05-20 | $3.30 | $3.30 | 199,400 | — | — |
| 2025-05-19 | $3.61 | $3.61 | 424,500 | — | — |
| 2025-05-16 | $4.22 | $4.22 | 452,300 | — | — |
| 2025-05-15 | $5.30 | $5.30 | 255,500 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 252,500 | — | — |
| 2025-05-13 | $5.86 | $5.86 | 282,600 | — | — |
| 2025-05-12 | $5.84 | $5.84 | 480,700 | — | — |
| 2025-05-09 | $5.47 | $5.47 | 222,900 | — | — |
| 2025-05-08 | $5.02 | $5.02 | 66,300 | — | — |
| 2025-05-07 | $5.01 | $5.01 | 139,600 | — | — |
| 2025-05-06 | $4.99 | $4.99 | 115,500 | — | — |
| 2025-05-05 | $5.09 | $5.09 | 229,200 | — | — |
| 2025-05-02 | $4.60 | $4.60 | 111,800 | — | — |
| 2025-05-01 | $4.30 | $4.30 | 115,100 | — | — |
| 2025-04-30 | $4.27 | $4.27 | 102,300 | — | — |
| 2025-04-29 | $4.19 | $4.19 | 172,700 | — | — |
| 2025-04-28 | $3.45 | $3.45 | 80,800 | — | — |
| 2025-04-25 | $3.35 | $3.35 | 18,700 | — | — |
| 2025-04-24 | $3.25 | $3.25 | 37,600 | — | — |
| 2025-04-23 | $3.20 | $3.20 | 24,900 | — | — |
| 2025-04-22 | $2.97 | $2.97 | 34,200 | — | — |
| 2025-04-21 | $2.83 | $2.83 | 25,500 | — | — |
| 2025-04-17 | $2.87 | $2.87 | 67,600 | — | — |
| 2025-04-16 | $2.63 | $2.63 | 51,300 | — | — |
| 2025-04-15 | $2.86 | $2.86 | 51,600 | — | — |
| 2025-04-14 | $2.81 | $2.81 | 13,100 | — | — |
| 2025-04-11 | $2.82 | $2.82 | 32,400 | — | — |
| 2025-04-10 | $2.76 | $2.76 | 68,700 | — | — |
| 2025-04-09 | $2.73 | $2.73 | 155,000 | — | — |
| 2025-04-08 | $2.84 | $2.84 | 56,100 | — | — |
| 2025-04-07 | $2.85 | $2.85 | 30,500 | — | — |
| 2025-04-04 | $2.92 | $2.92 | 38,800 | — | — |
| 2025-04-03 | $3.13 | $3.13 | 24,400 | — | — |
| 2025-04-02 | $3.25 | $3.25 | 12,100 | — | — |
| 2025-04-01 | $3.23 | $3.23 | 5,300 | — | — |
| 2025-03-31 | $3.33 | $3.33 | 8,700 | — | — |
| 2025-03-28 | $3.44 | $3.44 | 17,700 | — | — |
| 2025-03-27 | $3.53 | $3.53 | 7,700 | — | — |
| 2025-03-26 | $3.60 | $3.60 | 6,800 | — | — |
| 2025-03-25 | $3.69 | $3.69 | 16,300 | — | — |
| 2025-03-24 | $3.68 | $3.68 | 5,500 | — | — |
| 2025-03-21 | $3.63 | $3.63 | 8,700 | — | — |
| 2025-03-20 | $3.56 | $3.56 | 10,100 | — | — |
| 2025-03-19 | $3.56 | $3.56 | 10,700 | — | — |
| 2025-03-18 | $3.68 | $3.68 | 8,600 | — | — |
| 2025-03-17 | $3.57 | $3.57 | 11,800 | — | — |
| 2025-03-14 | $3.63 | $3.63 | 7,700 | — | — |
| 2025-03-13 | $3.45 | $3.45 | 41,700 | — | — |
| 2025-03-12 | $3.66 | $3.66 | 16,500 | — | — |
| 2025-03-11 | $3.52 | $3.52 | 21,800 | — | — |
| 2025-03-10 | $3.59 | $3.59 | 11,100 | — | — |
| 2025-03-07 | $3.72 | $3.72 | 41,200 | — | — |
| 2025-03-06 | $3.50 | $3.50 | 11,800 | — | — |
| 2025-03-05 | $3.54 | $3.54 | 33,600 | — | — |
| 2025-03-04 | $3.30 | $3.30 | 60,900 | — | — |
| 2025-03-03 | $3.58 | $3.58 | 20,300 | — | — |
| 2025-02-28 | $3.79 | $3.79 | 19,000 | — | — |
| 2025-02-27 | $3.80 | $3.80 | 11,800 | — | — |
| 2025-02-26 | $3.88 | $3.88 | 14,000 | — | — |
| 2025-02-25 | $3.83 | $3.83 | 9,700 | — | — |
| 2025-02-24 | $3.80 | $3.80 | 54,900 | — | — |
| 2025-02-21 | $3.90 | $3.90 | 42,700 | — | — |
| 2025-02-20 | $4.00 | $4.00 | 17,600 | — | — |
| 2025-02-19 | $4.02 | $4.02 | 17,500 | — | — |
| 2025-02-18 | $4.12 | $4.12 | 40,600 | — | — |
| 2025-02-14 | $4.15 | $4.15 | 72,900 | — | — |
| 2025-02-13 | $3.87 | $3.87 | 30,200 | — | — |
| 2025-02-12 | $3.61 | $3.61 | 12,900 | — | — |
| 2025-02-11 | $3.52 | $3.52 | 27,500 | — | — |
| 2025-02-10 | $3.70 | $3.70 | 19,200 | — | — |
| 2025-02-07 | $3.57 | $3.57 | 22,900 | — | — |
| 2025-02-06 | $3.62 | $3.62 | 34,400 | — | — |
| 2025-02-05 | $3.78 | $3.78 | 25,300 | — | — |
| 2025-02-04 | $3.86 | $3.86 | 39,800 | — | — |
| 2025-02-03 | $3.80 | $3.80 | 85,700 | — | — |
| 2025-01-31 | $3.80 | $3.80 | 13,800 | — | — |
| 2025-01-30 | $3.88 | $3.88 | 12,600 | — | — |
| 2025-01-29 | $3.84 | $3.84 | 30,800 | — | — |
| 2025-01-28 | $3.91 | $3.91 | 51,000 | — | — |
| 2025-01-27 | $3.75 | $3.75 | 30,100 | — | — |
| 2025-01-24 | $3.86 | $3.86 | 17,200 | — | — |
| 2025-01-23 | $3.91 | $3.91 | 27,200 | — | — |
| 2025-01-22 | $3.94 | $3.94 | 36,000 | — | — |
| 2025-01-21 | $4.17 | $4.17 | 39,600 | — | — |
| 2025-01-17 | $3.95 | $3.95 | 35,800 | — | — |
| 2025-01-16 | $3.93 | $3.93 | 40,000 | — | — |
| 2025-01-15 | $3.55 | $3.55 | 80,200 | — | — |
| 2025-01-14 | $3.54 | $3.54 | 75,000 | — | — |
| 2025-01-13 | $3.82 | $3.82 | 45,300 | — | — |
| 2025-01-10 | $4.01 | $4.01 | 88,600 | — | — |
| 2025-01-08 | $4.31 | $4.31 | 54,800 | — | — |
| 2025-01-07 | $4.50 | $4.50 | 82,800 | — | — |
| 2025-01-06 | $4.62 | $4.62 | 46,200 | — | — |
| 2025-01-03 | $4.71 | $4.71 | 52,600 | — | — |
| 2025-01-02 | $4.70 | $4.70 | 68,700 | — | — |