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
- 1997-03-05 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 | $2.47 | $6.09 | 18,068,000 | — | — |
| 2025-12-30 | $2.48 | $6.12 | 26,025,800 | — | — |
| 2025-12-29 | $2.42 | $5.97 | 21,664,600 | — | — |
| 2025-12-26 | $2.43 | $5.99 | 31,253,100 | — | — |
| 2025-12-24 | $2.37 | $5.84 | 11,541,200 | — | — |
| 2025-12-23 | $2.37 | $5.84 | 48,393,600 | — | — |
| 2025-12-22 | $2.30 | $5.67 | 40,459,400 | — | — |
| 2025-12-19 | $2.49 | $6.14 | 29,901,400 | — | — |
| 2025-12-18 | $2.48 | $6.12 | 43,111,300 | — | — |
| 2025-12-17 | $2.52 | $6.21 | 22,641,000 | — | — |
| 2025-12-16 | $2.55 | $6.29 | 55,522,400 | — | — |
| 2025-12-15 | $2.59 | $6.39 | 20,838,800 | — | — |
| 2025-12-12 | $2.55 | $6.29 | 26,077,000 | — | — |
| 2025-12-11 | $2.50 | $6.17 | 26,153,500 | — | — |
| 2025-12-10 | $2.45 | $6.04 | 51,782,700 | — | — |
| 2025-12-09 | $2.47 | $6.09 | 36,252,700 | — | — |
| 2025-12-08 | $2.47 | $6.09 | 36,051,100 | — | — |
| 2025-12-05 | $2.46 | $6.07 | 58,623,800 | — | — |
| 2025-12-04 | $2.58 | $6.36 | 18,796,300 | — | — |
| 2025-12-03 | $2.62 | $6.46 | 19,328,500 | — | — |
| 2025-12-02 | $2.58 | $6.36 | 38,633,600 | — | — |
| 2025-12-01 | $2.57 | $6.34 | 18,810,600 | — | — |
| 2025-11-28 | $2.54 | $6.26 | 11,064,300 | — | — |
| 2025-11-26 | $2.51 | $6.19 | 28,517,000 | — | — |
| 2025-11-25 | $2.51 | $6.19 | 15,615,600 | — | — |
| 2025-11-24 | $2.52 | $6.21 | 38,693,700 | — | — |
| 2025-11-21 | $2.48 | $6.12 | 38,507,600 | — | — |
| 2025-11-20 | $2.43 | $5.99 | 45,052,600 | — | — |
| 2025-11-19 | $2.47 | $6.09 | 90,189,400 | — | — |
| 2025-11-18 | $2.53 | $6.24 | 42,095,000 | — | — |
| 2025-11-17 | $2.54 | $6.26 | 25,450,400 | — | — |
| 2025-11-14 | $2.55 | $6.29 | 27,283,200 | — | — |
| 2025-11-13 | $2.52 | $6.21 | 25,906,600 | — | — |
| 2025-11-12 | $2.53 | $6.24 | 27,053,400 | — | — |
| 2025-11-11 | $2.53 | $6.24 | 21,364,900 | — | — |
| 2025-11-10 | $2.44 | $6.02 | 22,336,400 | — | — |
| 2025-11-07 | $2.43 | $5.99 | 38,793,700 | — | — |
| 2025-11-06 | $2.40 | $5.92 | 28,746,800 | — | — |
| 2025-11-05 | $2.42 | $5.97 | 26,431,800 | — | — |
| 2025-11-04 | $2.39 | $5.89 | 25,447,800 | — | — |
| 2025-11-03 | $2.35 | $5.80 | 30,176,900 | — | — |
| 2025-10-31 | $2.31 | $5.70 | 38,027,600 | — | — |
| 2025-10-30 | $2.30 | $5.67 | 129,866,900 | — | — |
| 2025-10-29 | $2.18 | $5.38 | 78,378,800 | — | — |
| 2025-10-28 | $2.21 | $5.45 | 36,054,600 | — | — |
| 2025-10-27 | $2.22 | $5.47 | 87,810,000 | — | — |
| 2025-10-24 | $2.19 | $5.40 | 67,435,500 | — | — |
| 2025-10-23 | $2.21 | $5.45 | 61,317,800 | — | — |
| 2025-10-22 | $2.20 | $5.43 | 51,906,200 | — | — |
| 2025-10-21 | $2.22 | $5.47 | 55,592,400 | — | — |
| 2025-10-20 | $2.27 | $5.60 | 28,864,800 | — | — |
| 2025-10-17 | $2.25 | $5.55 | 38,702,100 | — | — |
| 2025-10-16 | $2.23 | $5.50 | 26,546,000 | — | — |
| 2025-10-15 | $2.17 | $5.35 | 30,103,500 | — | — |
| 2025-10-14 | $2.16 | $5.33 | 30,125,000 | — | — |
| 2025-10-13 | $2.14 | $5.28 | 28,801,400 | — | — |
| 2025-10-10 | $2.11 | $5.20 | 59,933,000 | — | — |
| 2025-10-09 | $2.15 | $5.30 | 59,738,900 | — | — |
| 2025-10-08 | $2.17 | $5.35 | 42,572,900 | — | — |
| 2025-10-07 | $2.16 | $5.33 | 39,676,500 | — | — |
| 2025-10-06 | $2.18 | $5.38 | 32,518,900 | — | — |
| 2025-10-03 | $2.17 | $5.35 | 28,175,900 | — | — |
| 2025-10-02 | $2.19 | $5.40 | 57,601,300 | — | — |
| 2025-10-01 | $2.21 | $5.45 | 49,824,200 | — | — |
| 2025-09-30 | $2.23 | $5.50 | 49,283,700 | — | — |
| 2025-09-29 | $2.29 | $5.65 | 43,648,800 | — | — |
| 2025-09-26 | $2.30 | $5.67 | 26,937,300 | — | — |
| 2025-09-25 | $2.30 | $5.67 | 47,390,200 | — | — |
| 2025-09-24 | $2.29 | $5.65 | 35,177,700 | — | — |
| 2025-09-23 | $2.32 | $5.72 | 57,483,200 | — | — |
| 2025-09-22 | $2.27 | $5.60 | 27,338,300 | — | — |
| 2025-09-19 | $2.30 | $5.67 | 50,256,500 | — | — |
| 2025-09-18 | $2.30 | $5.67 | 44,834,700 | — | — |
| 2025-09-17 | $2.36 | $5.82 | 41,235,200 | — | — |
| 2025-09-16 | $2.36 | $5.82 | 42,342,000 | — | — |
| 2025-09-15 | $2.33 | $5.75 | 40,684,900 | — | — |
| 2025-09-12 | $2.30 | $5.67 | 38,457,500 | — | — |
| 2025-09-11 | $2.29 | $5.65 | 36,907,200 | — | — |
| 2025-09-10 | $2.26 | $5.57 | 41,055,700 | — | — |
| 2025-09-09 | $2.22 | $5.47 | 66,028,300 | — | — |
| 2025-09-08 | $2.20 | $5.43 | 71,328,100 | — | — |
| 2025-09-05 | $2.23 | $5.50 | 37,929,900 | — | — |
| 2025-09-04 | $2.19 | $5.40 | 28,328,400 | — | — |
| 2025-09-03 | $2.15 | $5.30 | 60,316,600 | — | — |
| 2025-09-02 | $2.19 | $5.40 | 30,552,800 | — | — |
| 2025-08-29 | $2.24 | $5.52 | 26,810,000 | — | — |
| 2025-08-28 | $2.23 | $5.50 | 30,687,400 | — | — |
| 2025-08-27 | $2.21 | $5.45 | 34,045,900 | — | — |
| 2025-08-26 | $2.20 | $5.43 | 30,245,500 | — | — |
| 2025-08-25 | $2.20 | $5.43 | 14,712,100 | — | — |
| 2025-08-22 | $2.23 | $5.50 | 16,212,800 | — | — |
| 2025-08-21 | $2.19 | $5.40 | 14,014,700 | — | — |
| 2025-08-20 | $2.19 | $5.40 | 16,368,200 | — | — |
| 2025-08-19 | $2.17 | $5.35 | 29,168,700 | — | — |
| 2025-08-18 | $2.19 | $5.40 | 13,228,900 | — | — |
| 2025-08-15 | $2.19 | $5.40 | 14,515,900 | — | — |
| 2025-08-14 | $2.18 | $5.38 | 15,313,900 | — | — |
| 2025-08-13 | $2.21 | $5.45 | 22,201,200 | — | — |
| 2025-08-12 | $2.24 | $5.52 | 33,759,200 | — | — |
| 2025-08-11 | $2.24 | $5.52 | 24,960,300 | — | — |
| 2025-08-08 | $2.26 | $5.52 | 14,595,300 | — | — |
| 2025-08-07 | $2.28 | $5.57 | 24,908,700 | — | — |
| 2025-08-06 | $2.26 | $5.52 | 37,804,000 | — | — |
| 2025-08-05 | $2.21 | $5.39 | 30,867,500 | — | — |
| 2025-08-04 | $2.21 | $5.39 | 16,012,700 | — | — |
| 2025-08-01 | $2.18 | $5.32 | 39,754,900 | — | — |
| 2025-07-31 | $2.18 | $5.32 | 70,657,500 | — | — |
| 2025-07-30 | $2.30 | $5.61 | 42,685,700 | — | — |
| 2025-07-29 | $2.34 | $5.71 | 19,376,600 | — | — |
| 2025-07-28 | $2.30 | $5.61 | 28,633,600 | — | — |
| 2025-07-25 | $2.39 | $5.83 | 15,919,300 | — | — |
| 2025-07-24 | $2.42 | $5.91 | 11,058,300 | — | — |
| 2025-07-23 | $2.43 | $5.93 | 18,102,100 | — | — |
| 2025-07-22 | $2.38 | $5.81 | 23,272,900 | — | — |
| 2025-07-21 | $2.37 | $5.79 | 31,773,000 | — | — |
| 2025-07-18 | $2.35 | $5.74 | 26,994,000 | — | — |
| 2025-07-17 | $2.38 | $5.81 | 22,282,300 | — | — |
| 2025-07-16 | $2.42 | $5.91 | 62,131,000 | — | — |
| 2025-07-15 | $2.35 | $5.74 | 41,841,100 | — | — |
| 2025-07-14 | $2.34 | $5.71 | 48,874,100 | — | — |
| 2025-07-11 | $2.35 | $5.74 | 26,830,100 | — | — |
| 2025-07-10 | $2.34 | $5.71 | 20,096,000 | — | — |
| 2025-07-09 | $2.40 | $5.86 | 51,165,400 | — | — |
| 2025-07-08 | $2.41 | $5.88 | 32,683,200 | — | — |
| 2025-07-07 | $2.39 | $5.83 | 27,386,800 | — | — |
| 2025-07-03 | $2.47 | $6.03 | 8,251,200 | — | — |
| 2025-07-02 | $2.49 | $6.08 | 36,013,400 | — | — |
| 2025-07-01 | $2.42 | $5.91 | 26,804,200 | — | — |
| 2025-06-30 | $2.41 | $5.88 | 48,241,000 | — | — |
| 2025-06-27 | $2.36 | $5.76 | 38,587,400 | — | — |
| 2025-06-26 | $2.37 | $5.79 | 31,128,800 | — | — |
| 2025-06-25 | $2.32 | $5.66 | 63,093,200 | — | — |
| 2025-06-24 | $2.40 | $5.86 | 50,637,500 | — | — |
| 2025-06-23 | $2.42 | $5.91 | 28,113,200 | — | — |
| 2025-06-20 | $2.39 | $5.83 | 23,374,400 | — | — |
| 2025-06-18 | $2.41 | $5.88 | 32,371,500 | — | — |
| 2025-06-17 | $2.40 | $5.86 | 40,188,400 | — | — |
| 2025-06-16 | $2.43 | $5.93 | 46,236,400 | — | — |
| 2025-06-13 | $2.44 | $5.96 | 49,322,000 | — | — |
| 2025-06-12 | $2.45 | $5.98 | 27,463,900 | — | — |
| 2025-06-11 | $2.48 | $6.05 | 38,871,000 | — | — |
| 2025-06-10 | $2.45 | $5.98 | 40,891,900 | — | — |
| 2025-06-09 | $2.48 | $6.05 | 25,795,200 | — | — |
| 2025-06-06 | $2.49 | $6.08 | 30,157,200 | — | — |
| 2025-06-05 | $2.46 | $6.00 | 26,088,800 | — | — |
| 2025-06-04 | $2.47 | $6.03 | 21,481,400 | — | — |
| 2025-06-03 | $2.48 | $6.05 | 20,491,900 | — | — |
| 2025-06-02 | $2.44 | $5.96 | 16,338,600 | — | — |
| 2025-05-30 | $2.44 | $5.96 | 23,103,400 | — | — |
| 2025-05-29 | $2.49 | $6.08 | 23,181,700 | — | — |
| 2025-05-28 | $2.48 | $6.05 | 16,470,800 | — | — |
| 2025-05-27 | $2.51 | $6.13 | 30,897,100 | — | — |
| 2025-05-23 | $2.52 | $6.15 | 22,743,100 | — | — |
| 2025-05-22 | $2.51 | $6.13 | 21,079,900 | — | — |
| 2025-05-21 | $2.51 | $6.13 | 23,090,800 | — | — |
| 2025-05-20 | $2.52 | $6.15 | 18,501,400 | — | — |
| 2025-05-19 | $2.55 | $6.22 | 16,941,200 | — | — |
| 2025-05-16 | $2.55 | $6.17 | 18,752,800 | — | — |
| 2025-05-15 | $2.54 | $6.14 | 22,397,200 | — | — |
| 2025-05-14 | $2.53 | $6.12 | 15,060,500 | — | — |
| 2025-05-13 | $2.52 | $6.09 | 31,289,600 | — | — |
| 2025-05-12 | $2.50 | $6.05 | 15,758,900 | — | — |
| 2025-05-09 | $2.53 | $6.12 | 19,610,500 | — | — |
| 2025-05-08 | $2.53 | $6.12 | 38,048,400 | — | — |
| 2025-05-07 | $2.50 | $6.05 | 32,663,800 | — | — |
| 2025-05-06 | $2.49 | $6.02 | 19,626,400 | — | — |
| 2025-05-05 | $2.46 | $5.95 | 27,992,200 | — | — |
| 2025-05-02 | $2.49 | $6.02 | 32,569,100 | — | — |
| 2025-05-01 | $2.49 | $6.02 | 21,625,900 | — | — |
| 2025-04-30 | $2.53 | $6.12 | 70,835,100 | — | — |
| 2025-04-29 | $2.54 | $6.14 | 46,630,800 | — | — |
| 2025-04-28 | $2.49 | $6.02 | 31,596,100 | — | — |
| 2025-04-25 | $2.47 | $5.97 | 50,321,400 | — | — |
| 2025-04-24 | $2.46 | $5.95 | 47,967,900 | — | — |
| 2025-04-23 | $2.45 | $5.92 | 61,475,100 | — | — |
| 2025-04-22 | $2.43 | $5.88 | 52,052,400 | — | — |
| 2025-04-21 | $2.40 | $5.80 | 34,104,200 | — | — |
| 2025-04-17 | $2.40 | $5.80 | 72,209,100 | — | — |
| 2025-04-16 | $2.33 | $5.63 | 71,290,300 | — | — |
| 2025-04-15 | $2.28 | $5.51 | 13,848,900 | — | — |
| 2025-04-14 | $2.29 | $5.54 | 21,576,800 | — | — |
| 2025-04-11 | $2.25 | $5.44 | 23,886,400 | — | — |
| 2025-04-10 | $2.26 | $5.46 | 29,167,200 | — | — |
| 2025-04-09 | $2.30 | $5.56 | 31,757,300 | — | — |
| 2025-04-08 | $2.15 | $5.20 | 39,242,600 | — | — |
| 2025-04-07 | $2.22 | $5.37 | 42,883,300 | — | — |
| 2025-04-04 | $2.31 | $5.59 | 48,506,600 | — | — |
| 2025-04-03 | $2.42 | $5.85 | 48,158,500 | — | — |
| 2025-04-02 | $2.36 | $5.71 | 16,034,400 | — | — |
| 2025-04-01 | $2.34 | $5.66 | 22,031,000 | — | — |
| 2025-03-31 | $2.33 | $5.63 | 23,381,900 | — | — |
| 2025-03-28 | $2.28 | $5.51 | 43,341,400 | — | — |
| 2025-03-27 | $2.31 | $5.59 | 13,036,100 | — | — |
| 2025-03-26 | $2.31 | $5.59 | 19,830,600 | — | — |
| 2025-03-25 | $2.33 | $5.63 | 18,650,400 | — | — |
| 2025-03-24 | $2.30 | $5.56 | 41,801,400 | — | — |
| 2025-03-21 | $2.36 | $5.71 | 13,850,100 | — | — |
| 2025-03-20 | $2.35 | $5.68 | 15,333,300 | — | — |
| 2025-03-19 | $2.37 | $5.73 | 38,015,300 | — | — |
| 2025-03-18 | $2.35 | $5.68 | 34,314,300 | — | — |
| 2025-03-17 | $2.34 | $5.61 | 54,372,600 | — | — |
| 2025-03-14 | $2.30 | $5.51 | 52,519,300 | — | — |
| 2025-03-13 | $2.24 | $5.37 | 34,820,000 | — | — |
| 2025-03-12 | $2.20 | $5.27 | 27,606,100 | — | — |
| 2025-03-11 | $2.19 | $5.25 | 23,265,600 | — | — |
| 2025-03-10 | $2.23 | $5.34 | 24,227,700 | — | — |
| 2025-03-07 | $2.23 | $5.34 | 21,844,800 | — | — |
| 2025-03-06 | $2.21 | $5.29 | 16,046,300 | — | — |
| 2025-03-05 | $2.19 | $5.25 | 42,515,200 | — | — |
| 2025-03-04 | $2.09 | $5.01 | 15,933,800 | — | — |
| 2025-03-03 | $2.08 | $4.98 | 13,139,600 | — | — |
| 2025-02-28 | $2.07 | $4.96 | 37,293,900 | — | — |
| 2025-02-27 | $2.11 | $5.05 | 40,318,500 | — | — |
| 2025-02-26 | $1.99 | $4.77 | 26,710,300 | — | — |
| 2025-02-25 | $1.89 | $4.53 | 21,291,100 | — | — |
| 2025-02-24 | $1.90 | $4.55 | 21,041,000 | — | — |
| 2025-02-21 | $1.92 | $4.60 | 17,750,400 | — | — |
| 2025-02-20 | $1.91 | $4.58 | 10,212,400 | — | — |
| 2025-02-19 | $1.89 | $4.53 | 12,928,300 | — | — |
| 2025-02-18 | $1.91 | $4.58 | 12,337,400 | — | — |
| 2025-02-14 | $1.90 | $4.55 | 39,017,800 | — | — |
| 2025-02-13 | $1.87 | $4.48 | 11,286,400 | — | — |
| 2025-02-12 | $1.84 | $4.41 | 17,520,600 | — | — |
| 2025-02-11 | $1.85 | $4.43 | 22,468,800 | — | — |
| 2025-02-10 | $1.86 | $4.46 | 29,579,000 | — | — |
| 2025-02-07 | $1.84 | $4.41 | 47,944,600 | — | — |
| 2025-02-06 | $1.84 | $4.41 | 38,289,600 | — | — |
| 2025-02-05 | $1.83 | $4.38 | 38,532,200 | — | — |
| 2025-02-04 | $1.84 | $4.41 | 30,439,000 | — | — |
| 2025-02-03 | $1.84 | $4.41 | 35,068,800 | — | — |
| 2025-01-31 | $1.85 | $4.43 | 15,387,200 | — | — |
| 2025-01-30 | $1.86 | $4.46 | 32,250,900 | — | — |
| 2025-01-29 | $1.82 | $4.36 | 47,626,400 | — | — |
| 2025-01-28 | $1.85 | $4.43 | 73,765,300 | — | — |
| 2025-01-27 | $1.83 | $4.38 | 134,955,600 | — | — |
| 2025-01-24 | $1.79 | $4.29 | 68,888,000 | — | — |
| 2025-01-23 | $1.82 | $4.36 | 52,143,200 | — | — |
| 2025-01-22 | $1.80 | $4.31 | 24,831,800 | — | — |
| 2025-01-21 | $1.82 | $4.36 | 23,017,100 | — | — |
| 2025-01-17 | $1.78 | $4.26 | 37,337,000 | — | — |
| 2025-01-16 | $1.81 | $4.34 | 42,444,500 | — | — |
| 2025-01-15 | $1.85 | $4.43 | 51,485,100 | — | — |
| 2025-01-14 | $1.80 | $4.31 | 39,167,600 | — | — |
| 2025-01-13 | $1.79 | $4.29 | 48,819,100 | — | — |
| 2025-01-10 | $1.78 | $4.26 | 44,186,700 | — | — |
| 2025-01-08 | $1.84 | $4.41 | 34,736,800 | — | — |
| 2025-01-07 | $1.85 | $4.43 | 56,421,200 | — | — |
| 2025-01-06 | $1.79 | $4.29 | 79,501,800 | — | — |
| 2025-01-03 | $1.77 | $4.24 | 52,310,700 | — | — |
| 2025-01-02 | $1.83 | $4.38 | 60,766,300 | — | — |