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
- 2010-11-15 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 | $2.64 | $2.71 | 1,194,000 | — | — |
| 2025-12-30 | $2.71 | $2.78 | 945,300 | — | — |
| 2025-12-29 | $2.80 | $2.87 | 708,100 | — | — |
| 2025-12-26 | $2.91 | $2.98 | 633,000 | — | — |
| 2025-12-24 | $3.04 | $3.12 | 455,900 | — | — |
| 2025-12-23 | $3.03 | $3.11 | 1,185,000 | — | — |
| 2025-12-22 | $3.14 | $3.22 | 1,141,100 | — | — |
| 2025-12-19 | $3.18 | $3.26 | 3,928,900 | — | — |
| 2025-12-18 | $3.00 | $3.08 | 1,448,600 | — | — |
| 2025-12-17 | $2.97 | $3.05 | 1,389,900 | — | — |
| 2025-12-16 | $3.03 | $3.11 | 1,233,200 | — | — |
| 2025-12-15 | $2.96 | $3.04 | 1,725,300 | — | — |
| 2025-12-12 | $3.23 | $3.31 | 1,200,000 | — | — |
| 2025-12-11 | $3.55 | $3.64 | 883,300 | — | — |
| 2025-12-10 | $3.48 | $3.57 | 1,562,400 | — | — |
| 2025-12-09 | $3.36 | $3.45 | 763,300 | — | — |
| 2025-12-08 | $3.40 | $3.49 | 710,100 | — | — |
| 2025-12-05 | $3.33 | $3.42 | 1,040,700 | — | — |
| 2025-12-04 | $3.42 | $3.51 | 1,244,200 | — | — |
| 2025-12-03 | $3.30 | $3.38 | 691,500 | — | — |
| 2025-12-02 | $3.09 | $3.17 | 865,200 | — | — |
| 2025-12-01 | $2.96 | $3.04 | 870,700 | — | — |
| 2025-11-28 | $3.18 | $3.26 | 957,400 | — | — |
| 2025-11-26 | $3.09 | $3.17 | 824,600 | — | — |
| 2025-11-25 | $3.07 | $3.15 | 986,900 | — | — |
| 2025-11-24 | $3.16 | $3.24 | 1,512,500 | — | — |
| 2025-11-21 | $2.78 | $2.85 | 1,870,700 | — | — |
| 2025-11-20 | $2.71 | $2.78 | 2,208,600 | — | — |
| 2025-11-19 | $2.79 | $2.86 | 2,096,600 | — | — |
| 2025-11-18 | $3.00 | $3.08 | 3,272,500 | — | — |
| 2025-11-17 | $2.55 | $2.62 | 1,297,900 | — | — |
| 2025-11-14 | $2.79 | $2.86 | 2,700,800 | — | — |
| 2025-11-13 | $2.69 | $2.76 | 1,932,000 | — | — |
| 2025-11-12 | $2.98 | $3.06 | 2,064,200 | — | — |
| 2025-11-11 | $2.93 | $3.01 | 935,100 | — | — |
| 2025-11-10 | $3.12 | $3.20 | 1,407,200 | — | — |
| 2025-11-07 | $3.14 | $3.22 | 1,344,800 | — | — |
| 2025-11-06 | $3.01 | $3.09 | 1,300,200 | — | — |
| 2025-11-05 | $3.28 | $3.36 | 2,031,500 | — | — |
| 2025-11-04 | $3.09 | $3.17 | 2,460,900 | — | — |
| 2025-11-03 | $3.40 | $3.49 | 1,516,400 | — | — |
| 2025-10-31 | $3.73 | $3.83 | 987,400 | — | — |
| 2025-10-30 | $3.59 | $3.68 | 1,192,200 | — | — |
| 2025-10-29 | $3.77 | $3.87 | 1,511,100 | — | — |
| 2025-10-28 | $3.87 | $3.97 | 1,537,600 | — | — |
| 2025-10-27 | $4.10 | $4.21 | 1,385,800 | — | — |
| 2025-10-24 | $4.07 | $4.17 | 1,424,900 | — | — |
| 2025-10-23 | $3.94 | $4.04 | 848,000 | — | — |
| 2025-10-22 | $3.93 | $4.03 | 2,891,200 | — | — |
| 2025-10-21 | $4.19 | $4.30 | 1,284,100 | — | — |
| 2025-10-20 | $4.35 | $4.46 | 1,476,300 | — | — |
| 2025-10-17 | $4.33 | $4.44 | 1,856,700 | — | — |
| 2025-10-16 | $4.19 | $4.30 | 2,282,300 | — | — |
| 2025-10-15 | $4.48 | $4.60 | 3,315,100 | — | — |
| 2025-10-14 | $4.44 | $4.55 | 3,365,600 | — | — |
| 2025-10-13 | $4.96 | $5.08 | 2,783,500 | — | — |
| 2025-10-10 | $4.95 | $5.08 | 5,160,700 | — | — |
| 2025-10-09 | $5.67 | $5.82 | 3,045,700 | — | — |
| 2025-10-08 | $5.96 | $6.11 | 3,867,800 | — | — |
| 2025-10-07 | $5.80 | $5.95 | 5,314,300 | — | — |
| 2025-10-06 | $5.83 | $5.98 | 4,469,300 | — | — |
| 2025-10-03 | $5.11 | $5.24 | 2,456,600 | — | — |
| 2025-10-02 | $5.29 | $5.43 | 2,080,100 | — | — |
| 2025-10-01 | $5.09 | $5.22 | 3,128,900 | — | — |
| 2025-09-30 | $4.83 | $4.95 | 1,702,400 | — | — |
| 2025-09-29 | $4.78 | $4.90 | 1,815,400 | — | — |
| 2025-09-26 | $4.54 | $4.66 | 975,600 | — | — |
| 2025-09-25 | $4.52 | $4.58 | 2,428,400 | — | — |
| 2025-09-24 | $4.85 | $4.92 | 2,443,400 | — | — |
| 2025-09-23 | $4.54 | $4.61 | 2,515,900 | — | — |
| 2025-09-22 | $4.50 | $4.56 | 2,971,300 | — | — |
| 2025-09-19 | $4.78 | $4.85 | 4,865,700 | — | — |
| 2025-09-18 | $4.91 | $4.98 | 3,559,700 | — | — |
| 2025-09-17 | $4.78 | $4.85 | 2,387,400 | — | — |
| 2025-09-16 | $4.83 | $4.90 | 1,747,200 | — | — |
| 2025-09-15 | $4.71 | $4.78 | 2,565,200 | — | — |
| 2025-09-12 | $4.79 | $4.86 | 2,620,200 | — | — |
| 2025-09-11 | $4.44 | $4.50 | 1,998,200 | — | — |
| 2025-09-10 | $4.19 | $4.25 | 2,195,700 | — | — |
| 2025-09-09 | $4.22 | $4.28 | 1,611,000 | — | — |
| 2025-09-08 | $4.20 | $4.26 | 2,573,900 | — | — |
| 2025-09-05 | $4.21 | $4.27 | 3,313,500 | — | — |
| 2025-09-04 | $4.25 | $4.31 | 3,136,000 | — | — |
| 2025-09-03 | $4.35 | $4.41 | 2,349,700 | — | — |
| 2025-09-02 | $4.08 | $4.14 | 2,348,100 | — | — |
| 2025-08-29 | $4.18 | $4.24 | 3,291,000 | — | — |
| 2025-08-28 | $4.35 | $4.41 | 1,986,000 | — | — |
| 2025-08-27 | $4.26 | $4.32 | 1,770,500 | — | — |
| 2025-08-26 | $4.40 | $4.46 | 1,816,600 | — | — |
| 2025-08-25 | $4.32 | $4.38 | 3,590,900 | — | — |
| 2025-08-22 | $4.82 | $4.89 | 5,626,900 | — | — |
| 2025-08-21 | $4.31 | $4.37 | 1,500,700 | — | — |
| 2025-08-20 | $4.46 | $4.52 | 3,396,100 | — | — |
| 2025-08-19 | $4.23 | $4.29 | 5,630,600 | — | — |
| 2025-08-18 | $4.87 | $4.94 | 5,254,900 | — | — |
| 2025-08-15 | $4.41 | $4.47 | 4,428,500 | — | — |
| 2025-08-14 | $4.50 | $4.56 | 4,740,400 | — | — |
| 2025-08-13 | $4.35 | $4.41 | 6,952,900 | — | — |
| 2025-08-12 | $4.55 | $4.62 | 6,290,600 | — | — |
| 2025-08-11 | $4.60 | $4.67 | 10,207,900 | — | — |
| 2025-08-08 | $5.00 | $5.07 | 9,680,600 | — | — |
| 2025-08-07 | $4.50 | $4.56 | 5,986,200 | — | — |
| 2025-08-06 | $4.20 | $4.26 | 3,751,900 | — | — |
| 2025-08-05 | $4.12 | $4.18 | 2,515,500 | — | — |
| 2025-08-04 | $4.09 | $4.15 | 3,684,400 | — | — |
| 2025-08-01 | $4.06 | $4.12 | 5,158,500 | — | — |
| 2025-07-31 | $4.57 | $4.64 | 4,081,000 | — | — |
| 2025-07-30 | $4.83 | $4.90 | 4,921,400 | — | — |
| 2025-07-29 | $5.05 | $5.12 | 4,754,700 | — | — |
| 2025-07-28 | $5.16 | $5.23 | 7,157,800 | — | — |
| 2025-07-25 | $5.08 | $5.15 | 6,069,500 | — | — |
| 2025-07-24 | $5.38 | $5.46 | 8,163,100 | — | — |
| 2025-07-23 | $5.86 | $5.94 | 7,708,900 | — | — |
| 2025-07-22 | $6.30 | $6.39 | 12,255,700 | — | — |
| 2025-07-21 | $6.18 | $6.27 | 25,636,700 | — | — |
| 2025-07-18 | $6.57 | $6.66 | 41,299,300 | — | — |
| 2025-07-17 | $6.47 | $6.56 | 37,983,300 | — | — |
| 2025-07-16 | $5.76 | $5.84 | 43,384,700 | — | — |
| 2025-07-15 | $4.75 | $4.82 | 13,829,300 | — | — |
| 2025-07-14 | $4.05 | $4.11 | 12,097,800 | — | — |
| 2025-07-11 | $4.53 | $4.59 | 13,205,300 | — | — |
| 2025-07-10 | $4.29 | $4.35 | 12,710,400 | — | — |
| 2025-07-09 | $4.17 | $4.23 | 24,935,400 | — | — |
| 2025-07-08 | $5.91 | $5.99 | 134,376,200 | — | — |
| 2025-07-07 | $2.80 | $2.84 | 4,060,100 | — | — |
| 2025-07-03 | $2.51 | $2.55 | 1,490,200 | — | — |
| 2025-07-02 | $2.43 | $2.46 | 8,898,000 | — | — |
| 2025-07-01 | $2.33 | $2.36 | 1,090,200 | — | — |
| 2025-06-30 | $2.20 | $2.23 | 585,600 | — | — |
| 2025-06-27 | $2.15 | $2.18 | 375,300 | — | — |
| 2025-06-26 | $2.24 | $2.27 | 227,600 | — | — |
| 2025-06-25 | $2.20 | $2.23 | 498,600 | — | — |
| 2025-06-24 | $2.25 | $2.28 | 394,300 | — | — |
| 2025-06-23 | $2.12 | $2.15 | 473,900 | — | — |
| 2025-06-20 | $2.26 | $2.29 | 1,083,900 | — | — |
| 2025-06-18 | $2.40 | $2.43 | 450,600 | — | — |
| 2025-06-17 | $2.39 | $2.42 | 687,500 | — | — |
| 2025-06-16 | $2.41 | $2.44 | 929,600 | — | — |
| 2025-06-13 | $2.17 | $2.20 | 601,000 | — | — |
| 2025-06-12 | $2.24 | $2.27 | 745,400 | — | — |
| 2025-06-11 | $2.49 | $2.53 | 560,400 | — | — |
| 2025-06-10 | $2.47 | $2.51 | 513,100 | — | — |
| 2025-06-09 | $2.47 | $2.51 | 826,200 | — | — |
| 2025-06-06 | $2.59 | $2.63 | 393,700 | — | — |
| 2025-06-05 | $2.53 | $2.57 | 776,600 | — | — |
| 2025-06-04 | $2.76 | $2.80 | 717,400 | — | — |
| 2025-06-03 | $2.83 | $2.87 | 479,200 | — | — |
| 2025-06-02 | $2.71 | $2.75 | 925,000 | — | — |
| 2025-05-30 | $2.70 | $2.74 | 1,502,600 | — | — |
| 2025-05-29 | $2.97 | $3.01 | 732,600 | — | — |
| 2025-05-28 | $3.08 | $3.12 | 1,466,700 | — | — |
| 2025-05-27 | $3.31 | $3.36 | 3,363,400 | — | — |
| 2025-05-23 | $2.86 | $2.90 | 1,393,700 | — | — |
| 2025-05-22 | $3.03 | $3.07 | 3,402,900 | — | — |
| 2025-05-21 | $2.72 | $2.76 | 2,236,600 | — | — |
| 2025-05-20 | $2.68 | $2.72 | 1,183,900 | — | — |
| 2025-05-19 | $2.36 | $2.39 | 962,000 | — | — |
| 2025-05-16 | $2.46 | $2.50 | 2,854,100 | — | — |
| 2025-05-15 | $2.00 | $2.03 | 1,108,400 | — | — |
| 2025-05-14 | $2.10 | $2.13 | 7,130,800 | — | — |
| 2025-05-13 | $1.99 | $2.02 | 1,188,300 | — | — |
| 2025-05-12 | $2.09 | $2.12 | 7,525,700 | — | — |
| 2025-05-09 | $3.11 | $3.15 | 5,969,400 | — | — |
| 2025-05-08 | $1.92 | $1.95 | 609,100 | — | — |
| 2025-05-07 | $1.67 | $1.69 | 141,400 | — | — |
| 2025-05-06 | $1.66 | $1.68 | 86,800 | — | — |
| 2025-05-05 | $1.71 | $1.73 | 149,200 | — | — |
| 2025-05-02 | $1.79 | $1.82 | 206,000 | — | — |
| 2025-05-01 | $1.80 | $1.83 | 273,100 | — | — |
| 2025-04-30 | $1.76 | $1.79 | 116,800 | — | — |
| 2025-04-29 | $1.79 | $1.82 | 133,300 | — | — |
| 2025-04-28 | $1.76 | $1.79 | 382,100 | — | — |
| 2025-04-25 | $1.91 | $1.94 | 369,600 | — | — |
| 2025-04-24 | $1.83 | $1.86 | 309,400 | — | — |
| 2025-04-23 | $1.80 | $1.83 | 473,700 | — | — |
| 2025-04-22 | $1.72 | $1.74 | 565,200 | — | — |
| 2025-04-21 | $1.59 | $1.61 | 214,000 | — | — |
| 2025-04-17 | $1.65 | $1.67 | 328,900 | — | — |
| 2025-04-16 | $1.49 | $1.51 | 268,400 | — | — |
| 2025-04-15 | $1.49 | $1.51 | 242,400 | — | — |
| 2025-04-14 | $1.48 | $1.50 | 248,600 | — | — |
| 2025-04-11 | $1.43 | $1.45 | 240,900 | — | — |
| 2025-04-10 | $1.45 | $1.47 | 231,000 | — | — |
| 2025-04-09 | $1.50 | $1.52 | 386,400 | — | — |
| 2025-04-08 | $1.38 | $1.40 | 319,700 | — | — |
| 2025-04-07 | $1.40 | $1.42 | 436,200 | — | — |
| 2025-04-04 | $1.46 | $1.48 | 257,800 | — | — |
| 2025-04-03 | $1.52 | $1.54 | 206,800 | — | — |
| 2025-04-02 | $1.65 | $1.67 | 445,400 | — | — |
| 2025-04-01 | $1.52 | $1.54 | 209,800 | — | — |
| 2025-03-31 | $1.50 | $1.52 | 141,300 | — | — |
| 2025-03-28 | $1.56 | $1.58 | 198,800 | — | — |
| 2025-03-27 | $1.68 | $1.70 | 129,900 | — | — |
| 2025-03-26 | $1.68 | $1.70 | 176,400 | — | — |
| 2025-03-25 | $1.77 | $1.80 | 236,900 | — | — |
| 2025-03-24 | $1.81 | $1.84 | 309,400 | — | — |
| 2025-03-21 | $1.69 | $1.71 | 266,000 | — | — |
| 2025-03-20 | $1.80 | $1.83 | 236,300 | — | — |
| 2025-03-19 | $1.90 | $1.93 | 66,700 | — | — |
| 2025-03-18 | $1.82 | $1.85 | 146,100 | — | — |
| 2025-03-17 | $1.91 | $1.94 | 203,700 | — | — |
| 2025-03-14 | $1.87 | $1.90 | 180,500 | — | — |
| 2025-03-13 | $1.72 | $1.74 | 110,500 | — | — |
| 2025-03-12 | $1.85 | $1.88 | 186,200 | — | — |
| 2025-03-11 | $1.72 | $1.74 | 110,100 | — | — |
| 2025-03-10 | $1.74 | $1.76 | 373,500 | — | — |
| 2025-03-07 | $2.03 | $2.06 | 178,800 | — | — |
| 2025-03-06 | $1.94 | $1.97 | 132,900 | — | — |
| 2025-03-05 | $2.02 | $2.05 | 244,000 | — | — |
| 2025-03-04 | $1.99 | $2.02 | 329,300 | — | — |
| 2025-03-03 | $1.97 | $2.00 | 983,800 | — | — |
| 2025-02-28 | $2.13 | $2.16 | 302,200 | — | — |
| 2025-02-27 | $2.02 | $2.05 | 369,100 | — | — |
| 2025-02-26 | $2.00 | $2.03 | 347,400 | — | — |
| 2025-02-25 | $2.07 | $2.10 | 455,000 | — | — |
| 2025-02-24 | $2.42 | $2.45 | 338,600 | — | — |
| 2025-02-21 | $2.67 | $2.71 | 394,400 | — | — |
| 2025-02-20 | $2.70 | $2.74 | 166,700 | — | — |
| 2025-02-19 | $2.76 | $2.80 | 153,200 | — | — |
| 2025-02-18 | $2.81 | $2.85 | 271,800 | — | — |
| 2025-02-14 | $2.90 | $2.94 | 280,300 | — | — |
| 2025-02-13 | $2.81 | $2.85 | 286,000 | — | — |
| 2025-02-12 | $2.69 | $2.73 | 227,800 | — | — |
| 2025-02-11 | $2.71 | $2.75 | 184,200 | — | — |
| 2025-02-10 | $2.78 | $2.82 | 259,900 | — | — |
| 2025-02-07 | $2.69 | $2.73 | 589,800 | — | — |
| 2025-02-06 | $2.95 | $2.99 | 217,000 | — | — |
| 2025-02-05 | $3.06 | $3.10 | 362,600 | — | — |
| 2025-02-04 | $3.09 | $3.13 | 358,600 | — | — |
| 2025-02-03 | $2.94 | $2.98 | 433,700 | — | — |
| 2025-01-31 | $3.05 | $3.09 | 449,600 | — | — |
| 2025-01-30 | $3.12 | $3.16 | 393,500 | — | — |
| 2025-01-29 | $3.09 | $3.13 | 242,300 | — | — |
| 2025-01-28 | $3.11 | $3.15 | 338,000 | — | — |
| 2025-01-27 | $3.03 | $3.07 | 622,400 | — | — |
| 2025-01-24 | $3.47 | $3.52 | 1,048,800 | — | — |
| 2025-01-23 | $3.38 | $3.43 | 1,697,000 | — | — |
| 2025-01-22 | $3.12 | $3.16 | 697,800 | — | — |
| 2025-01-21 | $3.41 | $3.46 | 3,061,000 | — | — |
| 2025-01-17 | $3.57 | $3.62 | 7,989,500 | — | — |
| 2025-01-16 | $2.68 | $2.72 | 216,100 | — | — |
| 2025-01-15 | $2.78 | $2.82 | 461,900 | — | — |
| 2025-01-14 | $2.48 | $2.52 | 153,100 | — | — |
| 2025-01-13 | $2.37 | $2.40 | 152,600 | — | — |
| 2025-01-10 | $2.54 | $2.58 | 258,300 | — | — |
| 2025-01-08 | $2.49 | $2.53 | 263,700 | — | — |
| 2025-01-07 | $2.57 | $2.61 | 225,800 | — | — |
| 2025-01-06 | $2.77 | $2.81 | 334,300 | — | — |
| 2025-01-03 | $2.74 | $2.78 | 309,400 | — | — |
| 2025-01-02 | $2.62 | $2.66 | 269,100 | — | — |