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
- 1995-11-08 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 | $2.54 | $2.54 | 2,446,900 | — | — |
| 2025-12-30 | $2.54 | $2.54 | 3,234,200 | — | — |
| 2025-12-29 | $2.57 | $2.57 | 2,715,600 | — | — |
| 2025-12-26 | $2.63 | $2.63 | 1,481,800 | — | — |
| 2025-12-24 | $2.69 | $2.69 | 844,500 | — | — |
| 2025-12-23 | $2.67 | $2.67 | 2,692,600 | — | — |
| 2025-12-22 | $2.65 | $2.65 | 3,335,200 | — | — |
| 2025-12-19 | $2.61 | $2.61 | 4,877,300 | — | — |
| 2025-12-18 | $2.63 | $2.63 | 3,433,900 | — | — |
| 2025-12-17 | $2.53 | $2.53 | 4,603,700 | — | — |
| 2025-12-16 | $2.65 | $2.65 | 2,430,700 | — | — |
| 2025-12-15 | $2.63 | $2.63 | 2,916,700 | — | — |
| 2025-12-12 | $2.72 | $2.72 | 3,789,600 | — | — |
| 2025-12-11 | $2.89 | $2.89 | 3,954,300 | — | — |
| 2025-12-10 | $2.78 | $2.78 | 3,253,900 | — | — |
| 2025-12-09 | $2.82 | $2.82 | 2,965,400 | — | — |
| 2025-12-08 | $2.80 | $2.80 | 2,770,000 | — | — |
| 2025-12-05 | $2.82 | $2.82 | 3,682,200 | — | — |
| 2025-12-04 | $2.80 | $2.80 | 3,531,200 | — | — |
| 2025-12-03 | $2.67 | $2.67 | 4,359,900 | — | — |
| 2025-12-02 | $2.71 | $2.71 | 4,783,300 | — | — |
| 2025-12-01 | $2.68 | $2.68 | 6,108,300 | — | — |
| 2025-11-28 | $2.84 | $2.84 | 3,060,300 | — | — |
| 2025-11-26 | $2.78 | $2.78 | 3,896,000 | — | — |
| 2025-11-25 | $2.69 | $2.69 | 7,709,400 | — | — |
| 2025-11-24 | $2.68 | $2.68 | 9,285,500 | — | — |
| 2025-11-21 | $2.71 | $2.71 | 17,692,200 | — | — |
| 2025-11-20 | $2.68 | $2.68 | 6,140,500 | — | — |
| 2025-11-19 | $2.85 | $2.85 | 4,972,500 | — | — |
| 2025-11-18 | $2.89 | $2.89 | 6,283,000 | — | — |
| 2025-11-17 | $2.91 | $2.91 | 6,468,100 | — | — |
| 2025-11-14 | $3.03 | $3.03 | 6,229,200 | — | — |
| 2025-11-13 | $3.19 | $3.19 | 8,651,900 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 6,586,700 | — | — |
| 2025-11-11 | $3.57 | $3.57 | 5,931,600 | — | — |
| 2025-11-10 | $3.56 | $3.56 | 6,595,400 | — | — |
| 2025-11-07 | $3.50 | $3.50 | 6,460,600 | — | — |
| 2025-11-06 | $3.55 | $3.55 | 6,944,300 | — | — |
| 2025-11-05 | $3.65 | $3.65 | 6,930,400 | — | — |
| 2025-11-04 | $3.37 | $3.37 | 7,591,800 | — | — |
| 2025-11-03 | $3.56 | $3.56 | 5,979,600 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 5,390,500 | — | — |
| 2025-10-30 | $3.44 | $3.44 | 5,944,000 | — | — |
| 2025-10-29 | $3.54 | $3.54 | 7,999,200 | — | — |
| 2025-10-28 | $3.44 | $3.44 | 5,788,400 | — | — |
| 2025-10-27 | $3.41 | $3.41 | 5,149,000 | — | — |
| 2025-10-24 | $3.44 | $3.44 | 5,611,000 | — | — |
| 2025-10-23 | $3.28 | $3.28 | 5,631,100 | — | — |
| 2025-10-22 | $3.28 | $3.28 | 9,857,900 | — | — |
| 2025-10-21 | $3.33 | $3.33 | 6,711,800 | — | — |
| 2025-10-20 | $3.64 | $3.64 | 6,480,100 | — | — |
| 2025-10-17 | $3.63 | $3.63 | 7,519,700 | — | — |
| 2025-10-16 | $3.67 | $3.67 | 7,290,200 | — | — |
| 2025-10-15 | $3.76 | $3.76 | 9,740,400 | — | — |
| 2025-10-14 | $3.98 | $3.98 | 15,735,300 | — | — |
| 2025-10-13 | $3.49 | $3.49 | 7,785,600 | — | — |
| 2025-10-10 | $3.27 | $3.27 | 12,197,500 | — | — |
| 2025-10-09 | $3.59 | $3.59 | 8,324,400 | — | — |
| 2025-10-08 | $3.61 | $3.61 | 8,379,500 | — | — |
| 2025-10-07 | $3.63 | $3.63 | 12,571,100 | — | — |
| 2025-10-06 | $3.65 | $3.65 | 20,241,000 | — | — |
| 2025-10-03 | $3.53 | $3.53 | 19,302,700 | — | — |
| 2025-10-02 | $2.87 | $2.87 | 5,794,800 | — | — |
| 2025-10-01 | $2.96 | $2.96 | 9,106,000 | — | — |
| 2025-09-30 | $2.72 | $2.72 | 6,779,600 | — | — |
| 2025-09-29 | $2.74 | $2.74 | 8,858,700 | — | — |
| 2025-09-26 | $2.75 | $2.75 | 5,744,100 | — | — |
| 2025-09-25 | $2.93 | $2.93 | 7,064,800 | — | — |
| 2025-09-24 | $2.99 | $2.99 | 9,504,200 | — | — |
| 2025-09-23 | $2.92 | $2.92 | 16,648,800 | — | — |
| 2025-09-22 | $2.88 | $2.88 | 10,661,800 | — | — |
| 2025-09-19 | $2.74 | $2.74 | 8,470,400 | — | — |
| 2025-09-18 | $2.62 | $2.62 | 8,577,300 | — | — |
| 2025-09-17 | $2.52 | $2.52 | 15,261,900 | — | — |
| 2025-09-16 | $2.20 | $2.20 | 4,483,300 | — | — |
| 2025-09-15 | $2.17 | $2.17 | 4,476,000 | — | — |
| 2025-09-12 | $2.07 | $2.07 | 3,949,000 | — | — |
| 2025-09-11 | $2.05 | $2.05 | 5,081,400 | — | — |
| 2025-09-10 | $1.93 | $1.93 | 6,786,900 | — | — |
| 2025-09-09 | $1.89 | $1.89 | 2,621,400 | — | — |
| 2025-09-08 | $1.94 | $1.94 | 3,361,200 | — | — |
| 2025-09-05 | $1.99 | $1.99 | 5,296,300 | — | — |
| 2025-09-04 | $1.85 | $1.85 | 2,526,700 | — | — |
| 2025-09-03 | $1.89 | $1.89 | 4,179,900 | — | — |
| 2025-09-02 | $1.86 | $1.86 | 4,248,500 | — | — |
| 2025-08-29 | $2.02 | $2.02 | 3,268,300 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 1,916,900 | — | — |
| 2025-08-27 | $2.02 | $2.02 | 2,319,200 | — | — |
| 2025-08-26 | $2.06 | $2.06 | 3,449,600 | — | — |
| 2025-08-25 | $2.01 | $2.01 | 3,184,200 | — | — |
| 2025-08-22 | $2.01 | $2.01 | 3,877,400 | — | — |
| 2025-08-21 | $1.89 | $1.89 | 2,362,800 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 3,335,500 | — | — |
| 2025-08-19 | $1.94 | $1.94 | 3,377,000 | — | — |
| 2025-08-18 | $1.99 | $1.99 | 3,922,100 | — | — |
| 2025-08-15 | $2.00 | $2.00 | 7,942,200 | — | — |
| 2025-08-14 | $1.83 | $1.83 | 2,767,000 | — | — |
| 2025-08-13 | $1.87 | $1.87 | 4,502,600 | — | — |
| 2025-08-12 | $1.73 | $1.73 | 5,857,200 | — | — |
| 2025-08-11 | $1.80 | $1.80 | 4,946,300 | — | — |
| 2025-08-08 | $1.80 | $1.80 | 2,517,300 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 3,495,000 | — | — |
| 2025-08-06 | $1.83 | $1.83 | 1,962,700 | — | — |
| 2025-08-05 | $1.86 | $1.86 | 3,047,700 | — | — |
| 2025-08-04 | $1.84 | $1.84 | 1,589,400 | — | — |
| 2025-08-01 | $1.79 | $1.79 | 6,161,600 | — | — |
| 2025-07-31 | $1.83 | $1.83 | 9,327,300 | — | — |
| 2025-07-30 | $1.83 | $1.83 | 4,911,600 | — | — |
| 2025-07-29 | $1.86 | $1.86 | 6,423,100 | — | — |
| 2025-07-28 | $2.04 | $2.04 | 5,900,900 | — | — |
| 2025-07-25 | $2.13 | $2.13 | 10,158,600 | — | — |
| 2025-07-24 | $2.10 | $2.10 | 16,060,900 | — | — |
| 2025-07-23 | $2.02 | $2.02 | 6,074,200 | — | — |
| 2025-07-22 | $2.04 | $2.04 | 6,336,700 | — | — |
| 2025-07-21 | $1.94 | $1.94 | 6,419,900 | — | — |
| 2025-07-18 | $1.89 | $1.89 | 7,029,200 | — | — |
| 2025-07-17 | $1.84 | $1.84 | 4,250,500 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 4,143,900 | — | — |
| 2025-07-15 | $1.87 | $1.87 | 8,478,400 | — | — |
| 2025-07-14 | $1.86 | $1.86 | 5,264,500 | — | — |
| 2025-07-11 | $1.87 | $1.87 | 5,193,000 | — | — |
| 2025-07-10 | $1.94 | $1.94 | 7,912,900 | — | — |
| 2025-07-09 | $1.95 | $1.95 | 12,295,100 | — | — |
| 2025-07-08 | $1.70 | $1.70 | 8,914,400 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 8,592,800 | — | — |
| 2025-07-03 | $1.77 | $1.77 | 8,645,200 | — | — |
| 2025-07-02 | $1.67 | $1.67 | 13,403,800 | — | — |
| 2025-07-01 | $1.61 | $1.61 | 10,283,600 | — | — |
| 2025-06-30 | $1.59 | $1.59 | 12,649,900 | — | — |
| 2025-06-27 | $1.46 | $1.46 | 6,412,400 | — | — |
| 2025-06-26 | $1.51 | $1.51 | 8,794,700 | — | — |
| 2025-06-25 | $1.40 | $1.40 | 7,523,200 | — | — |
| 2025-06-24 | $1.47 | $1.47 | 4,824,000 | — | — |
| 2025-06-23 | $1.44 | $1.44 | 6,959,600 | — | — |
| 2025-06-20 | $1.52 | $1.52 | 12,506,100 | — | — |
| 2025-06-18 | $1.60 | $1.60 | 6,299,700 | — | — |
| 2025-06-17 | $1.57 | $1.57 | 8,921,100 | — | — |
| 2025-06-16 | $1.79 | $1.79 | 16,502,100 | — | — |
| 2025-06-13 | $1.64 | $1.64 | 9,630,300 | — | — |
| 2025-06-12 | $1.67 | $1.67 | 13,949,000 | — | — |
| 2025-06-11 | $1.68 | $1.68 | 13,871,700 | — | — |
| 2025-06-10 | $1.67 | $1.67 | 15,812,300 | — | — |
| 2025-06-09 | $1.64 | $1.64 | 10,060,600 | — | — |
| 2025-06-06 | $1.53 | $1.53 | 13,655,700 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 10,399,300 | — | — |
| 2025-06-04 | $1.38 | $1.38 | 9,570,900 | — | — |
| 2025-06-03 | $1.30 | $1.30 | 7,671,800 | — | — |
| 2025-06-02 | $1.28 | $1.28 | 6,045,600 | — | — |
| 2025-05-30 | $1.29 | $1.29 | 15,080,400 | — | — |
| 2025-05-29 | $1.43 | $1.43 | 9,137,400 | — | — |
| 2025-05-28 | $1.42 | $1.42 | 9,106,200 | — | — |
| 2025-05-27 | $1.37 | $1.37 | 6,685,700 | — | — |
| 2025-05-23 | $1.35 | $1.35 | 9,039,400 | — | — |
| 2025-05-22 | $1.29 | $1.29 | 8,614,400 | — | — |
| 2025-05-21 | $1.31 | $1.31 | 8,989,800 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 8,199,700 | — | — |
| 2025-05-19 | $1.42 | $1.42 | 7,213,000 | — | — |
| 2025-05-16 | $1.42 | $1.42 | 18,037,900 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 11,620,200 | — | — |
| 2025-05-14 | $1.42 | $1.42 | 7,455,700 | — | — |
| 2025-05-13 | $1.39 | $1.39 | 7,059,100 | — | — |
| 2025-05-12 | $1.40 | $1.40 | 10,033,700 | — | — |
| 2025-05-09 | $1.35 | $1.35 | 5,314,900 | — | — |
| 2025-05-08 | $1.30 | $1.30 | 5,243,100 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 6,356,500 | — | — |
| 2025-05-06 | $1.21 | $1.21 | 5,551,000 | — | — |
| 2025-05-05 | $1.26 | $1.26 | 6,449,100 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 3,728,200 | — | — |
| 2025-05-01 | $1.23 | $1.23 | 4,263,900 | — | — |
| 2025-04-30 | $1.22 | $1.22 | 5,526,200 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 4,957,600 | — | — |
| 2025-04-28 | $1.26 | $1.26 | 6,908,400 | — | — |
| 2025-04-25 | $1.22 | $1.22 | 3,863,900 | — | — |
| 2025-04-24 | $1.22 | $1.22 | 3,853,400 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 6,648,800 | — | — |
| 2025-04-22 | $1.12 | $1.12 | 5,069,200 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 4,936,400 | — | — |
| 2025-04-17 | $1.13 | $1.13 | 5,761,200 | — | — |
| 2025-04-16 | $1.20 | $1.20 | 8,445,200 | — | — |
| 2025-04-15 | $1.19 | $1.19 | 5,181,000 | — | — |
| 2025-04-14 | $1.20 | $1.20 | 7,083,900 | — | — |
| 2025-04-11 | $1.20 | $1.20 | 7,532,300 | — | — |
| 2025-04-10 | $1.16 | $1.16 | 13,906,700 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 16,283,500 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 15,330,700 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 14,686,900 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 17,753,500 | — | — |
| 2025-04-03 | $1.09 | $1.09 | 14,490,200 | — | — |
| 2025-04-02 | $1.12 | $1.12 | 11,853,100 | — | — |
| 2025-04-01 | $1.12 | $1.12 | 10,242,200 | — | — |
| 2025-03-31 | $1.10 | $1.10 | 7,612,600 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 7,808,900 | — | — |
| 2025-03-27 | $1.19 | $1.19 | 2,937,300 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 11,928,200 | — | — |
| 2025-03-25 | $1.28 | $1.28 | 5,658,800 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 7,033,100 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 4,676,000 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 4,197,900 | — | — |
| 2025-03-19 | $1.34 | $1.34 | 8,197,200 | — | — |
| 2025-03-18 | $1.34 | $1.34 | 6,514,100 | — | — |
| 2025-03-17 | $1.35 | $1.35 | 6,766,400 | — | — |
| 2025-03-14 | $1.32 | $1.32 | 8,259,900 | — | — |
| 2025-03-13 | $1.28 | $1.28 | 9,931,400 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 9,637,500 | — | — |
| 2025-03-11 | $1.20 | $1.20 | 7,693,700 | — | — |
| 2025-03-10 | $1.23 | $1.23 | 8,797,300 | — | — |
| 2025-03-07 | $1.26 | $1.26 | 5,864,800 | — | — |
| 2025-03-06 | $1.21 | $1.21 | 16,666,800 | — | — |
| 2025-03-05 | $1.24 | $1.24 | 13,410,100 | — | — |
| 2025-03-04 | $1.27 | $1.27 | 18,517,100 | — | — |
| 2025-03-03 | $1.12 | $1.12 | 9,595,100 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 14,229,200 | — | — |
| 2025-02-27 | $1.30 | $1.30 | 7,964,800 | — | — |
| 2025-02-26 | $1.36 | $1.36 | 10,171,400 | — | — |
| 2025-02-25 | $1.32 | $1.32 | 8,731,400 | — | — |
| 2025-02-24 | $1.34 | $1.34 | 8,317,700 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 9,256,300 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 7,045,200 | — | — |
| 2025-02-19 | $1.47 | $1.47 | 5,087,700 | — | — |
| 2025-02-18 | $1.50 | $1.50 | 6,316,200 | — | — |
| 2025-02-14 | $1.47 | $1.47 | 8,477,600 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 6,651,200 | — | — |
| 2025-02-12 | $1.44 | $1.44 | 13,345,400 | — | — |
| 2025-02-11 | $1.32 | $1.32 | 12,188,600 | — | — |
| 2025-02-10 | $1.41 | $1.41 | 11,184,600 | — | — |
| 2025-02-07 | $1.38 | $1.38 | 10,038,100 | — | — |
| 2025-02-06 | $1.38 | $1.38 | 8,032,600 | — | — |
| 2025-02-05 | $1.37 | $1.37 | 12,315,900 | — | — |
| 2025-02-04 | $1.35 | $1.35 | 12,438,900 | — | — |
| 2025-02-03 | $1.31 | $1.31 | 16,314,900 | — | — |
| 2025-01-31 | $1.36 | $1.36 | 10,416,100 | — | — |
| 2025-01-30 | $1.36 | $1.36 | 11,869,400 | — | — |
| 2025-01-29 | $1.33 | $1.33 | 6,636,900 | — | — |
| 2025-01-28 | $1.36 | $1.36 | 8,023,500 | — | — |
| 2025-01-27 | $1.36 | $1.36 | 12,999,000 | — | — |
| 2025-01-24 | $1.46 | $1.46 | 8,447,700 | — | — |
| 2025-01-23 | $1.41 | $1.41 | 15,134,200 | — | — |
| 2025-01-22 | $1.40 | $1.40 | 7,194,300 | — | — |
| 2025-01-21 | $1.52 | $1.52 | 9,288,500 | — | — |
| 2025-01-17 | $1.58 | $1.58 | 2,854,600 | — | — |
| 2025-01-16 | $1.63 | $1.63 | 7,793,300 | — | — |
| 2025-01-15 | $1.63 | $1.63 | 8,956,600 | — | — |
| 2025-01-14 | $1.56 | $1.56 | 6,875,100 | — | — |
| 2025-01-13 | $1.63 | $1.63 | 10,634,600 | — | — |
| 2025-01-10 | $1.75 | $1.75 | 7,861,200 | — | — |
| 2025-01-08 | $1.77 | $1.77 | 11,243,700 | — | — |
| 2025-01-07 | $1.99 | $1.99 | 12,862,800 | — | — |
| 2025-01-06 | $1.98 | $1.98 | 20,223,100 | — | — |
| 2025-01-03 | $1.92 | $1.92 | 13,392,100 | — | — |
| 2025-01-02 | $1.84 | $1.84 | 16,598,400 | — | — |