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
- 2002-08-02 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 | $3.33 | $9.16 | 10,096,700 | — | — |
| 2025-12-30 | $3.39 | $9.32 | 17,172,700 | — | — |
| 2025-12-29 | $3.32 | $9.13 | 20,882,400 | — | — |
| 2025-12-26 | $3.35 | $9.21 | 20,796,400 | — | — |
| 2025-12-24 | $3.36 | $9.24 | 6,878,400 | — | — |
| 2025-12-23 | $3.34 | $9.18 | 19,483,700 | — | — |
| 2025-12-22 | $3.27 | $8.99 | 30,642,800 | — | — |
| 2025-12-19 | $3.35 | $9.21 | 23,538,200 | — | — |
| 2025-12-18 | $3.32 | $9.13 | 39,057,100 | — | — |
| 2025-12-17 | $3.31 | $9.10 | 37,172,500 | — | — |
| 2025-12-16 | $3.35 | $9.21 | 28,675,800 | — | — |
| 2025-12-15 | $3.47 | $9.54 | 31,461,500 | — | — |
| 2025-12-12 | $3.45 | $9.49 | 28,352,500 | — | — |
| 2025-12-11 | $3.41 | $9.38 | 27,813,900 | — | — |
| 2025-12-10 | $3.32 | $9.13 | 30,570,500 | — | — |
| 2025-12-09 | $3.32 | $9.13 | 38,636,100 | — | — |
| 2025-12-08 | $3.34 | $9.18 | 57,885,200 | — | — |
| 2025-12-05 | $3.31 | $9.10 | 62,705,400 | — | — |
| 2025-12-04 | $3.63 | $9.98 | 51,443,400 | — | — |
| 2025-12-03 | $3.58 | $9.84 | 49,006,000 | — | — |
| 2025-12-02 | $3.67 | $10.09 | 57,264,700 | — | — |
| 2025-12-01 | $3.62 | $9.95 | 29,887,800 | — | — |
| 2025-11-28 | $3.70 | $10.17 | 14,475,900 | — | — |
| 2025-11-26 | $3.68 | $10.12 | 32,558,000 | — | — |
| 2025-11-25 | $3.54 | $9.73 | 30,336,700 | — | — |
| 2025-11-24 | $3.48 | $9.57 | 20,609,100 | — | — |
| 2025-11-21 | $3.48 | $9.57 | 54,949,500 | — | — |
| 2025-11-20 | $3.48 | $9.57 | 36,672,200 | — | — |
| 2025-11-19 | $3.54 | $9.73 | 29,635,400 | — | — |
| 2025-11-18 | $3.60 | $9.90 | 29,669,200 | — | — |
| 2025-11-17 | $3.62 | $9.95 | 31,564,600 | — | — |
| 2025-11-14 | $3.68 | $10.12 | 32,546,900 | — | — |
| 2025-11-13 | $3.66 | $10.06 | 44,035,000 | — | — |
| 2025-11-12 | $3.68 | $10.12 | 43,424,600 | — | — |
| 2025-11-11 | $3.72 | $10.23 | 34,867,100 | — | — |
| 2025-11-10 | $3.61 | $9.93 | 26,182,100 | — | — |
| 2025-11-07 | $3.54 | $9.73 | 28,058,700 | — | — |
| 2025-11-06 | $3.51 | $9.65 | 32,600,900 | — | — |
| 2025-11-05 | $3.53 | $9.71 | 29,232,300 | — | — |
| 2025-11-04 | $3.41 | $9.38 | 26,326,900 | — | — |
| 2025-11-03 | $3.45 | $9.49 | 33,963,800 | — | — |
| 2025-10-31 | $3.38 | $9.29 | 36,710,800 | — | — |
| 2025-10-30 | $3.39 | $9.32 | 47,499,600 | — | — |
| 2025-10-29 | $3.52 | $9.68 | 79,876,400 | — | — |
| 2025-10-28 | $3.39 | $9.32 | 39,684,600 | — | — |
| 2025-10-27 | $3.40 | $9.35 | 37,203,300 | — | — |
| 2025-10-24 | $3.35 | $9.21 | 31,428,900 | — | — |
| 2025-10-23 | $3.35 | $9.21 | 45,918,200 | — | — |
| 2025-10-22 | $3.30 | $9.07 | 62,997,200 | — | — |
| 2025-10-21 | $3.30 | $9.07 | 41,868,600 | — | — |
| 2025-10-20 | $3.38 | $9.29 | 50,038,900 | — | — |
| 2025-10-17 | $3.30 | $9.07 | 80,800,000 | — | — |
| 2025-10-16 | $3.26 | $8.96 | 116,637,100 | — | — |
| 2025-10-15 | $3.20 | $8.80 | 66,937,100 | — | — |
| 2025-10-14 | $3.15 | $8.66 | 76,073,400 | — | — |
| 2025-10-13 | $3.09 | $8.50 | 74,737,500 | — | — |
| 2025-10-10 | $3.06 | $8.41 | 79,363,600 | — | — |
| 2025-10-09 | $3.19 | $8.77 | 57,973,000 | — | — |
| 2025-10-08 | $3.17 | $8.72 | 69,316,600 | — | — |
| 2025-10-07 | $3.12 | $8.58 | 70,962,200 | — | — |
| 2025-10-06 | $3.18 | $8.74 | 54,976,200 | — | — |
| 2025-10-03 | $3.17 | $8.72 | 62,799,000 | — | — |
| 2025-10-02 | $3.17 | $8.72 | 48,373,200 | — | — |
| 2025-10-01 | $3.24 | $8.91 | 91,322,900 | — | — |
| 2025-09-30 | $3.38 | $9.29 | 49,630,300 | — | — |
| 2025-09-29 | $3.35 | $9.21 | 42,678,200 | — | — |
| 2025-09-26 | $3.30 | $9.07 | 43,470,200 | — | — |
| 2025-09-25 | $3.27 | $8.99 | 65,399,800 | — | — |
| 2025-09-24 | $3.34 | $9.18 | 42,748,300 | — | — |
| 2025-09-23 | $3.39 | $9.32 | 104,537,100 | — | — |
| 2025-09-22 | $3.32 | $9.13 | 56,061,300 | — | — |
| 2025-09-19 | $3.33 | $9.16 | 43,360,400 | — | — |
| 2025-09-18 | $3.27 | $8.99 | 44,685,200 | — | — |
| 2025-09-17 | $3.31 | $9.10 | 65,165,000 | — | — |
| 2025-09-16 | $3.21 | $8.83 | 39,281,200 | — | — |
| 2025-09-15 | $3.18 | $8.74 | 56,520,700 | — | — |
| 2025-09-12 | $3.13 | $8.61 | 58,581,200 | — | — |
| 2025-09-11 | $3.16 | $8.69 | 38,756,900 | — | — |
| 2025-09-10 | $3.12 | $8.58 | 26,850,100 | — | — |
| 2025-09-09 | $3.13 | $8.61 | 31,706,200 | — | — |
| 2025-09-08 | $3.15 | $8.66 | 38,225,800 | — | — |
| 2025-09-05 | $3.18 | $8.74 | 50,936,300 | — | — |
| 2025-09-04 | $3.07 | $8.44 | 26,504,400 | — | — |
| 2025-09-03 | $3.02 | $8.30 | 26,297,300 | — | — |
| 2025-09-02 | $3.02 | $8.30 | 31,563,100 | — | — |
| 2025-08-29 | $3.11 | $8.55 | 29,248,000 | — | — |
| 2025-08-28 | $3.11 | $8.55 | 37,067,100 | — | — |
| 2025-08-27 | $3.02 | $8.30 | 18,772,600 | — | — |
| 2025-08-26 | $2.98 | $8.19 | 30,041,900 | — | — |
| 2025-08-25 | $3.00 | $8.25 | 21,007,500 | — | — |
| 2025-08-22 | $2.98 | $8.19 | 38,244,500 | — | — |
| 2025-08-21 | $2.89 | $7.95 | 30,510,500 | — | — |
| 2025-08-20 | $2.88 | $7.92 | 32,987,600 | — | — |
| 2025-08-19 | $2.86 | $7.86 | 29,041,100 | — | — |
| 2025-08-18 | $3.02 | $8.30 | 36,762,000 | — | — |
| 2025-08-15 | $2.96 | $8.14 | 27,158,800 | — | — |
| 2025-08-14 | $2.96 | $8.14 | 29,365,000 | — | — |
| 2025-08-13 | $2.99 | $8.22 | 14,776,400 | — | — |
| 2025-08-12 | $3.02 | $8.30 | 23,109,900 | — | — |
| 2025-08-11 | $2.90 | $7.97 | 20,453,400 | — | — |
| 2025-08-08 | $2.90 | $7.97 | 34,058,200 | — | — |
| 2025-08-07 | $2.89 | $7.95 | 53,302,000 | — | — |
| 2025-08-06 | $2.85 | $7.84 | 39,282,600 | — | — |
| 2025-08-05 | $2.82 | $7.75 | 37,120,800 | — | — |
| 2025-08-04 | $2.81 | $7.72 | 32,314,900 | — | — |
| 2025-08-01 | $2.81 | $7.72 | 29,530,500 | — | — |
| 2025-07-31 | $2.77 | $7.61 | 54,597,100 | — | — |
| 2025-07-30 | $2.77 | $7.61 | 61,995,700 | — | — |
| 2025-07-29 | $2.78 | $7.64 | 24,964,300 | — | — |
| 2025-07-28 | $2.75 | $7.55 | 37,242,300 | — | — |
| 2025-07-25 | $2.80 | $7.69 | 28,594,700 | — | — |
| 2025-07-24 | $2.84 | $7.80 | 31,561,200 | — | — |
| 2025-07-23 | $2.88 | $7.91 | 24,669,500 | — | — |
| 2025-07-22 | $2.80 | $7.69 | 21,552,700 | — | — |
| 2025-07-21 | $2.81 | $7.72 | 24,873,000 | — | — |
| 2025-07-18 | $2.81 | $7.72 | 33,702,200 | — | — |
| 2025-07-17 | $2.88 | $7.91 | 32,877,900 | — | — |
| 2025-07-16 | $2.88 | $7.91 | 24,363,200 | — | — |
| 2025-07-15 | $2.92 | $8.02 | 37,702,100 | — | — |
| 2025-07-14 | $2.91 | $7.99 | 26,504,700 | — | — |
| 2025-07-11 | $2.90 | $7.96 | 37,787,900 | — | — |
| 2025-07-10 | $2.92 | $8.02 | 50,947,500 | — | — |
| 2025-07-09 | $3.01 | $8.27 | 34,711,600 | — | — |
| 2025-07-08 | $3.06 | $8.40 | 27,184,000 | — | — |
| 2025-07-07 | $3.04 | $8.35 | 25,302,900 | — | — |
| 2025-07-03 | $3.10 | $8.51 | 22,673,500 | — | — |
| 2025-07-02 | $3.04 | $8.34 | 48,933,300 | — | — |
| 2025-07-01 | $3.09 | $8.33 | 52,148,800 | — | — |
| 2025-06-30 | $3.09 | $8.33 | 63,224,100 | — | — |
| 2025-06-27 | $3.03 | $8.17 | 26,992,800 | — | — |
| 2025-06-26 | $3.01 | $8.11 | 33,503,900 | — | — |
| 2025-06-25 | $2.99 | $8.06 | 25,032,500 | — | — |
| 2025-06-24 | $3.03 | $8.17 | 43,032,500 | — | — |
| 2025-06-23 | $3.02 | $8.14 | 31,834,100 | — | — |
| 2025-06-20 | $3.03 | $8.17 | 33,446,200 | — | — |
| 2025-06-18 | $3.09 | $8.33 | 39,028,900 | — | — |
| 2025-06-17 | $3.09 | $8.33 | 38,534,700 | — | — |
| 2025-06-16 | $3.07 | $8.28 | 38,954,600 | — | — |
| 2025-06-13 | $2.98 | $8.03 | 53,736,600 | — | — |
| 2025-06-12 | $3.00 | $8.09 | 38,625,000 | — | — |
| 2025-06-11 | $2.97 | $8.01 | 51,986,400 | — | — |
| 2025-06-10 | $2.86 | $7.71 | 28,296,000 | — | — |
| 2025-06-09 | $2.87 | $7.74 | 37,017,100 | — | — |
| 2025-06-06 | $2.89 | $7.79 | 32,379,100 | — | — |
| 2025-06-05 | $2.89 | $7.79 | 45,394,900 | — | — |
| 2025-06-04 | $2.93 | $7.90 | 35,091,400 | — | — |
| 2025-06-03 | $2.96 | $7.97 | 83,167,800 | — | — |
| 2025-06-02 | $2.90 | $7.81 | 67,714,900 | — | — |
| 2025-05-30 | $2.88 | $7.76 | 59,390,700 | — | — |
| 2025-05-29 | $2.88 | $7.76 | 28,068,900 | — | — |
| 2025-05-28 | $2.86 | $7.70 | 30,081,500 | — | — |
| 2025-05-27 | $2.87 | $7.73 | 31,560,900 | — | — |
| 2025-05-23 | $2.80 | $7.54 | 66,694,300 | — | — |
| 2025-05-22 | $2.76 | $7.43 | 71,663,200 | — | — |
| 2025-05-21 | $2.74 | $7.38 | 27,138,900 | — | — |
| 2025-05-20 | $2.78 | $7.49 | 48,690,700 | — | — |
| 2025-05-19 | $2.79 | $7.51 | 26,531,500 | — | — |
| 2025-05-16 | $2.74 | $7.38 | 32,596,700 | — | — |
| 2025-05-15 | $2.73 | $7.35 | 43,514,100 | — | — |
| 2025-05-14 | $2.75 | $7.41 | 41,303,400 | — | — |
| 2025-05-13 | $2.75 | $7.41 | 43,933,000 | — | — |
| 2025-05-12 | $2.64 | $7.11 | 39,143,900 | — | — |
| 2025-05-09 | $2.72 | $7.33 | 61,698,600 | — | — |
| 2025-05-08 | $2.70 | $7.27 | 187,175,500 | — | — |
| 2025-05-07 | $2.27 | $6.11 | 39,300,000 | — | — |
| 2025-05-06 | $2.35 | $6.33 | 26,590,500 | — | — |
| 2025-05-05 | $2.35 | $6.32 | 29,668,700 | — | — |
| 2025-05-02 | $2.40 | $6.46 | 34,096,900 | — | — |
| 2025-05-01 | $2.42 | $6.51 | 24,341,600 | — | — |
| 2025-04-30 | $2.46 | $6.62 | 45,389,800 | — | — |
| 2025-04-29 | $2.43 | $6.54 | 35,393,500 | — | — |
| 2025-04-28 | $2.39 | $6.43 | 21,206,800 | — | — |
| 2025-04-25 | $2.38 | $6.40 | 26,107,900 | — | — |
| 2025-04-24 | $2.38 | $6.40 | 29,386,000 | — | — |
| 2025-04-23 | $2.33 | $6.27 | 31,388,600 | — | — |
| 2025-04-22 | $2.26 | $6.08 | 26,152,200 | — | — |
| 2025-04-21 | $2.23 | $6.00 | 13,704,300 | — | — |
| 2025-04-17 | $2.22 | $5.97 | 25,042,900 | — | — |
| 2025-04-16 | $2.20 | $5.92 | 28,934,000 | — | — |
| 2025-04-15 | $2.19 | $5.89 | 29,386,000 | — | — |
| 2025-04-14 | $2.20 | $5.92 | 32,959,600 | — | — |
| 2025-04-11 | $2.19 | $5.89 | 33,452,100 | — | — |
| 2025-04-10 | $2.11 | $5.68 | 40,615,200 | — | — |
| 2025-04-09 | $2.16 | $5.81 | 64,780,600 | — | — |
| 2025-04-08 | $2.02 | $5.43 | 59,801,700 | — | — |
| 2025-04-07 | $2.11 | $5.68 | 56,850,000 | — | — |
| 2025-04-04 | $2.19 | $5.89 | 62,782,000 | — | — |
| 2025-04-03 | $2.29 | $6.16 | 60,676,300 | — | — |
| 2025-04-02 | $2.22 | $5.96 | 26,202,500 | — | — |
| 2025-04-01 | $2.25 | $5.94 | 35,256,900 | — | — |
| 2025-03-31 | $2.23 | $5.88 | 32,756,800 | — | — |
| 2025-03-28 | $2.27 | $5.99 | 51,140,300 | — | — |
| 2025-03-27 | $2.29 | $6.04 | 28,589,100 | — | — |
| 2025-03-26 | $2.32 | $6.12 | 18,684,600 | — | — |
| 2025-03-25 | $2.30 | $6.07 | 53,964,200 | — | — |
| 2025-03-24 | $2.22 | $5.86 | 25,527,500 | — | — |
| 2025-03-21 | $2.23 | $5.88 | 31,127,100 | — | — |
| 2025-03-20 | $2.21 | $5.83 | 39,863,000 | — | — |
| 2025-03-19 | $2.24 | $5.91 | 29,003,700 | — | — |
| 2025-03-18 | $2.21 | $5.83 | 41,548,100 | — | — |
| 2025-03-17 | $2.21 | $5.83 | 28,233,200 | — | — |
| 2025-03-14 | $2.15 | $5.67 | 42,440,400 | — | — |
| 2025-03-13 | $2.04 | $5.38 | 53,496,500 | — | — |
| 2025-03-12 | $2.00 | $5.28 | 43,104,000 | — | — |
| 2025-03-11 | $2.00 | $5.28 | 56,313,400 | — | — |
| 2025-03-10 | $2.00 | $5.28 | 46,958,700 | — | — |
| 2025-03-07 | $2.07 | $5.46 | 48,048,800 | — | — |
| 2025-03-06 | $2.06 | $5.43 | 55,033,800 | — | — |
| 2025-03-05 | $2.04 | $5.37 | 60,809,800 | — | — |
| 2025-03-04 | $1.97 | $5.19 | 18,597,800 | — | — |
| 2025-03-03 | $1.98 | $5.22 | 30,953,200 | — | — |
| 2025-02-28 | $1.95 | $5.14 | 62,278,900 | — | — |
| 2025-02-27 | $1.99 | $5.24 | 40,539,000 | — | — |
| 2025-02-26 | $2.01 | $5.30 | 45,425,700 | — | — |
| 2025-02-25 | $2.07 | $5.45 | 35,953,100 | — | — |
| 2025-02-24 | $2.04 | $5.37 | 33,520,900 | — | — |
| 2025-02-21 | $2.09 | $5.51 | 36,680,800 | — | — |
| 2025-02-20 | $2.13 | $5.61 | 41,267,000 | — | — |
| 2025-02-19 | $2.13 | $5.61 | 49,023,200 | — | — |
| 2025-02-18 | $2.17 | $5.72 | 39,007,000 | — | — |
| 2025-02-14 | $2.17 | $5.72 | 34,867,100 | — | — |
| 2025-02-13 | $2.09 | $5.51 | 51,221,200 | — | — |
| 2025-02-12 | $2.08 | $5.48 | 79,577,400 | — | — |
| 2025-02-11 | $2.17 | $5.72 | 40,296,100 | — | — |
| 2025-02-10 | $2.11 | $5.56 | 40,835,900 | — | — |
| 2025-02-07 | $2.12 | $5.59 | 79,658,000 | — | — |
| 2025-02-06 | $2.23 | $5.87 | 53,170,300 | — | — |
| 2025-02-05 | $2.18 | $5.74 | 42,765,800 | — | — |
| 2025-02-04 | $2.13 | $5.60 | 47,725,000 | — | — |
| 2025-02-03 | $2.12 | $5.58 | 45,573,700 | — | — |
| 2025-01-31 | $2.11 | $5.55 | 55,887,700 | — | — |
| 2025-01-30 | $2.11 | $5.55 | 57,715,200 | — | — |
| 2025-01-29 | $2.00 | $5.26 | 30,107,000 | — | — |
| 2025-01-28 | $2.02 | $5.31 | 50,223,200 | — | — |
| 2025-01-27 | $2.00 | $5.26 | 53,975,800 | — | — |
| 2025-01-24 | $1.93 | $5.08 | 71,826,400 | — | — |
| 2025-01-23 | $1.94 | $5.10 | 46,862,900 | — | — |
| 2025-01-22 | $1.96 | $5.16 | 43,889,800 | — | — |
| 2025-01-21 | $1.96 | $5.16 | 40,744,500 | — | — |
| 2025-01-17 | $1.96 | $5.16 | 59,916,500 | — | — |
| 2025-01-16 | $1.98 | $5.21 | 46,085,800 | — | — |
| 2025-01-15 | $2.01 | $5.29 | 71,132,600 | — | — |
| 2025-01-14 | $1.93 | $5.08 | 56,537,500 | — | — |
| 2025-01-13 | $1.89 | $4.97 | 50,093,800 | — | — |
| 2025-01-10 | $1.88 | $4.95 | 59,822,500 | — | — |
| 2025-01-08 | $1.91 | $5.02 | 54,356,300 | — | — |
| 2025-01-07 | $1.95 | $5.13 | 53,516,300 | — | — |
| 2025-01-06 | $1.89 | $4.97 | 45,265,800 | — | — |
| 2025-01-03 | $1.85 | $4.86 | 40,578,000 | — | — |
| 2025-01-02 | $1.96 | $5.02 | 63,000,700 | — | — |