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
- 2006-04-03 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 | $3.23 | $6.97 | 13,901,300 | — | — |
| 2025-12-30 | $3.24 | $6.99 | 12,539,800 | — | — |
| 2025-12-29 | $3.17 | $6.84 | 16,207,200 | — | — |
| 2025-12-26 | $3.12 | $6.73 | 5,416,700 | — | — |
| 2025-12-24 | $3.16 | $6.82 | 6,409,200 | — | — |
| 2025-12-23 | $3.16 | $6.82 | 8,532,100 | — | — |
| 2025-12-22 | $3.12 | $6.73 | 9,251,200 | — | — |
| 2025-12-19 | $3.09 | $6.67 | 12,230,200 | — | — |
| 2025-12-18 | $3.04 | $6.56 | 16,189,200 | — | — |
| 2025-12-17 | $3.15 | $6.80 | 19,153,900 | — | — |
| 2025-12-16 | $3.01 | $6.50 | 21,453,000 | — | — |
| 2025-12-15 | $3.10 | $6.69 | 17,380,500 | — | — |
| 2025-12-12 | $3.03 | $6.54 | 13,701,300 | — | — |
| 2025-12-11 | $3.04 | $6.56 | 15,694,300 | — | — |
| 2025-12-10 | $3.10 | $6.69 | 22,029,600 | — | — |
| 2025-12-09 | $3.09 | $6.67 | 17,296,900 | — | — |
| 2025-12-08 | $3.17 | $6.84 | 14,374,700 | — | — |
| 2025-12-05 | $3.25 | $7.02 | 17,644,600 | — | — |
| 2025-12-04 | $3.20 | $6.91 | 16,731,100 | — | — |
| 2025-12-03 | $3.25 | $7.02 | 14,311,700 | — | — |
| 2025-12-02 | $3.17 | $6.84 | 19,153,100 | — | — |
| 2025-12-01 | $3.22 | $6.95 | 20,456,200 | — | — |
| 2025-11-28 | $3.22 | $6.95 | 14,438,700 | — | — |
| 2025-11-26 | $3.16 | $6.82 | 18,479,500 | — | — |
| 2025-11-25 | $3.17 | $6.84 | 23,928,900 | — | — |
| 2025-11-24 | $3.24 | $6.99 | 22,994,800 | — | — |
| 2025-11-21 | $3.18 | $6.86 | 30,996,900 | — | — |
| 2025-11-20 | $3.16 | $6.82 | 30,273,900 | — | — |
| 2025-11-19 | $3.18 | $6.86 | 26,832,800 | — | — |
| 2025-11-18 | $3.14 | $6.78 | 28,568,300 | — | — |
| 2025-11-17 | $3.02 | $6.52 | 29,828,500 | — | — |
| 2025-11-14 | $3.16 | $6.82 | 26,451,900 | — | — |
| 2025-11-13 | $3.14 | $6.78 | 39,483,800 | — | — |
| 2025-11-12 | $3.03 | $6.54 | 58,496,800 | — | — |
| 2025-11-11 | $2.67 | $5.76 | 23,978,200 | — | — |
| 2025-11-10 | $2.59 | $5.59 | 17,272,800 | — | — |
| 2025-11-07 | $2.52 | $5.44 | 23,261,500 | — | — |
| 2025-11-06 | $2.39 | $5.16 | 26,880,600 | — | — |
| 2025-11-05 | $2.37 | $5.12 | 21,086,000 | — | — |
| 2025-11-04 | $2.33 | $5.03 | 15,232,100 | — | — |
| 2025-11-03 | $2.38 | $5.14 | 24,921,800 | — | — |
| 2025-10-31 | $2.42 | $5.22 | 21,898,500 | — | — |
| 2025-10-30 | $2.27 | $4.90 | 10,599,600 | — | — |
| 2025-10-29 | $2.34 | $5.05 | 17,322,900 | — | — |
| 2025-10-28 | $2.28 | $4.92 | 13,370,200 | — | — |
| 2025-10-27 | $2.32 | $5.01 | 14,408,000 | — | — |
| 2025-10-24 | $2.39 | $5.16 | 12,356,400 | — | — |
| 2025-10-23 | $2.40 | $5.18 | 25,681,000 | — | — |
| 2025-10-22 | $2.27 | $4.90 | 22,576,100 | — | — |
| 2025-10-21 | $2.21 | $4.77 | 18,649,200 | — | — |
| 2025-10-20 | $2.27 | $4.90 | 15,040,800 | — | — |
| 2025-10-17 | $2.25 | $4.86 | 19,287,900 | — | — |
| 2025-10-16 | $2.25 | $4.86 | 20,797,800 | — | — |
| 2025-10-15 | $2.35 | $5.07 | 20,015,300 | — | — |
| 2025-10-14 | $2.31 | $4.99 | 20,056,000 | — | — |
| 2025-10-13 | $2.36 | $5.09 | 13,001,600 | — | — |
| 2025-10-10 | $2.34 | $5.05 | 40,218,900 | — | — |
| 2025-10-09 | $2.56 | $5.53 | 52,498,600 | — | — |
| 2025-10-08 | $2.56 | $5.53 | 31,688,900 | — | — |
| 2025-10-07 | $2.54 | $5.48 | 34,167,000 | — | — |
| 2025-10-06 | $2.49 | $5.37 | 30,762,200 | — | — |
| 2025-10-03 | $2.37 | $5.12 | 23,060,900 | — | — |
| 2025-10-02 | $2.27 | $4.90 | 23,161,800 | — | — |
| 2025-10-01 | $2.34 | $5.05 | 16,479,100 | — | — |
| 2025-09-30 | $2.34 | $5.05 | 26,237,900 | — | — |
| 2025-09-29 | $2.43 | $5.25 | 26,546,800 | — | — |
| 2025-09-26 | $2.52 | $5.44 | 29,587,800 | — | — |
| 2025-09-25 | $2.46 | $5.31 | 22,956,300 | — | — |
| 2025-09-24 | $2.50 | $5.40 | 20,737,900 | — | — |
| 2025-09-23 | $2.46 | $5.31 | 24,574,000 | — | — |
| 2025-09-22 | $2.42 | $5.22 | 23,230,700 | — | — |
| 2025-09-19 | $2.39 | $5.16 | 21,903,100 | — | — |
| 2025-09-18 | $2.49 | $5.37 | 25,267,200 | — | — |
| 2025-09-17 | $2.55 | $5.50 | 29,982,000 | — | — |
| 2025-09-16 | $2.61 | $5.63 | 40,196,600 | — | — |
| 2025-09-15 | $2.36 | $5.09 | 30,257,800 | — | — |
| 2025-09-12 | $2.38 | $5.14 | 24,241,800 | — | — |
| 2025-09-11 | $2.38 | $5.14 | 23,462,300 | — | — |
| 2025-09-10 | $2.38 | $5.14 | 31,719,500 | — | — |
| 2025-09-09 | $2.23 | $4.81 | 20,778,500 | — | — |
| 2025-09-08 | $2.19 | $4.73 | 20,849,400 | — | — |
| 2025-09-05 | $2.18 | $4.71 | 26,615,900 | — | — |
| 2025-09-04 | $2.26 | $4.88 | 15,397,300 | — | — |
| 2025-09-03 | $2.25 | $4.86 | 24,332,500 | — | — |
| 2025-09-02 | $2.36 | $5.09 | 32,244,400 | — | — |
| 2025-08-29 | $2.23 | $4.81 | 11,235,300 | — | — |
| 2025-08-28 | $2.21 | $4.77 | 12,410,200 | — | — |
| 2025-08-27 | $2.18 | $4.71 | 15,267,500 | — | — |
| 2025-08-26 | $2.13 | $4.60 | 16,879,700 | — | — |
| 2025-08-25 | $2.14 | $4.62 | 17,013,900 | — | — |
| 2025-08-22 | $2.14 | $4.62 | 27,034,400 | — | — |
| 2025-08-21 | $2.01 | $4.34 | 13,569,600 | — | — |
| 2025-08-20 | $1.97 | $4.25 | 14,216,700 | — | — |
| 2025-08-19 | $1.97 | $4.25 | 13,995,000 | — | — |
| 2025-08-18 | $2.02 | $4.36 | 13,617,400 | — | — |
| 2025-08-15 | $2.01 | $4.34 | 15,834,300 | — | — |
| 2025-08-14 | $2.02 | $4.36 | 17,256,500 | — | — |
| 2025-08-13 | $2.01 | $4.34 | 31,344,900 | — | — |
| 2025-08-12 | $2.02 | $4.36 | 19,561,600 | — | — |
| 2025-08-11 | $1.98 | $4.27 | 17,556,200 | — | — |
| 2025-08-08 | $2.05 | $4.43 | 20,250,800 | — | — |
| 2025-08-07 | $2.05 | $4.43 | 18,683,000 | — | — |
| 2025-08-06 | $2.11 | $4.55 | 30,046,600 | — | — |
| 2025-08-05 | $2.14 | $4.62 | 19,196,600 | — | — |
| 2025-08-04 | $2.10 | $4.53 | 10,745,500 | — | — |
| 2025-08-01 | $2.10 | $4.53 | 41,127,200 | — | — |
| 2025-07-31 | $2.13 | $4.60 | 37,370,100 | — | — |
| 2025-07-30 | $2.16 | $4.66 | 35,813,100 | — | — |
| 2025-07-29 | $2.20 | $4.75 | 30,645,200 | — | — |
| 2025-07-28 | $2.17 | $4.68 | 39,867,000 | — | — |
| 2025-07-25 | $2.07 | $4.47 | 27,694,800 | — | — |
| 2025-07-24 | $2.14 | $4.62 | 45,125,900 | — | — |
| 2025-07-23 | $2.09 | $4.51 | 48,649,500 | — | — |
| 2025-07-22 | $1.99 | $4.30 | 31,015,900 | — | — |
| 2025-07-21 | $1.94 | $4.19 | 23,198,100 | — | — |
| 2025-07-18 | $1.97 | $4.25 | 31,369,900 | — | — |
| 2025-07-17 | $1.92 | $4.14 | 25,835,600 | — | — |
| 2025-07-16 | $1.84 | $3.97 | 23,582,100 | — | — |
| 2025-07-15 | $1.88 | $4.06 | 36,211,200 | — | — |
| 2025-07-14 | $1.89 | $4.08 | 28,929,800 | — | — |
| 2025-07-11 | $1.92 | $4.14 | 50,289,900 | — | — |
| 2025-07-10 | $1.92 | $4.14 | 30,404,200 | — | — |
| 2025-07-09 | $1.93 | $4.17 | 30,741,700 | — | — |
| 2025-07-08 | $1.97 | $4.25 | 81,873,400 | — | — |
| 2025-07-07 | $1.81 | $3.91 | 36,776,900 | — | — |
| 2025-07-03 | $1.83 | $3.95 | 21,376,300 | — | — |
| 2025-07-02 | $1.87 | $4.04 | 23,878,200 | — | — |
| 2025-07-01 | $1.83 | $3.95 | 19,799,800 | — | — |
| 2025-06-30 | $1.79 | $3.86 | 32,521,200 | — | — |
| 2025-06-27 | $1.83 | $3.95 | 33,491,500 | — | — |
| 2025-06-26 | $1.84 | $3.97 | 23,248,100 | — | — |
| 2025-06-25 | $1.83 | $3.95 | 46,875,500 | — | — |
| 2025-06-24 | $1.81 | $3.91 | 47,201,700 | — | — |
| 2025-06-23 | $1.87 | $4.04 | 96,546,500 | — | — |
| 2025-06-20 | $2.06 | $4.45 | 64,372,600 | — | — |
| 2025-06-18 | $2.09 | $4.51 | 72,029,600 | — | — |
| 2025-06-17 | $2.12 | $4.58 | 49,991,900 | — | — |
| 2025-06-16 | $2.02 | $4.36 | 100,569,600 | — | — |
| 2025-06-13 | $2.09 | $4.51 | 73,315,100 | — | — |
| 2025-06-12 | $2.01 | $4.30 | 74,432,100 | — | — |
| 2025-06-11 | $2.04 | $4.37 | 88,450,000 | — | — |
| 2025-06-10 | $1.95 | $4.17 | 116,983,600 | — | — |
| 2025-06-09 | $1.83 | $3.92 | 101,446,600 | — | — |
| 2025-06-06 | $1.78 | $3.81 | 47,633,900 | — | — |
| 2025-06-05 | $1.71 | $3.66 | 73,060,900 | — | — |
| 2025-06-04 | $1.71 | $3.66 | 85,620,500 | — | — |
| 2025-06-03 | $1.77 | $3.79 | 59,178,700 | — | — |
| 2025-06-02 | $1.70 | $3.64 | 45,674,400 | — | — |
| 2025-05-30 | $1.61 | $3.45 | 77,771,700 | — | — |
| 2025-05-29 | $1.68 | $3.60 | 50,458,800 | — | — |
| 2025-05-28 | $1.66 | $3.55 | 44,666,800 | — | — |
| 2025-05-27 | $1.65 | $3.53 | 25,507,200 | — | — |
| 2025-05-23 | $1.64 | $3.51 | 52,044,100 | — | — |
| 2025-05-22 | $1.61 | $3.45 | 39,490,600 | — | — |
| 2025-05-21 | $1.63 | $3.49 | 42,528,000 | — | — |
| 2025-05-20 | $1.64 | $3.51 | 28,112,900 | — | — |
| 2025-05-19 | $1.67 | $3.57 | 16,943,100 | — | — |
| 2025-05-16 | $1.70 | $3.64 | 20,665,700 | — | — |
| 2025-05-15 | $1.66 | $3.55 | 35,783,600 | — | — |
| 2025-05-14 | $1.82 | $3.90 | 64,503,000 | — | — |
| 2025-05-13 | $1.94 | $4.15 | 93,378,700 | — | — |
| 2025-05-12 | $1.75 | $3.75 | 53,901,500 | — | — |
| 2025-05-09 | $1.63 | $3.49 | 40,552,500 | — | — |
| 2025-05-08 | $1.58 | $3.38 | 37,178,600 | — | — |
| 2025-05-07 | $1.49 | $3.19 | 53,079,200 | — | — |
| 2025-05-06 | $1.51 | $3.23 | 66,028,800 | — | — |
| 2025-05-05 | $1.53 | $3.27 | 33,929,100 | — | — |
| 2025-05-02 | $1.64 | $3.51 | 48,600,900 | — | — |
| 2025-05-01 | $1.62 | $3.47 | 69,978,300 | — | — |
| 2025-04-30 | $1.54 | $3.30 | 54,359,000 | — | — |
| 2025-04-29 | $1.60 | $3.42 | 32,405,700 | — | — |
| 2025-04-28 | $1.66 | $3.55 | 21,708,200 | — | — |
| 2025-04-25 | $1.65 | $3.53 | 26,639,800 | — | — |
| 2025-04-24 | $1.64 | $3.51 | 27,179,400 | — | — |
| 2025-04-23 | $1.64 | $3.51 | 57,038,900 | — | — |
| 2025-04-22 | $1.70 | $3.64 | 31,934,400 | — | — |
| 2025-04-21 | $1.68 | $3.60 | 28,302,900 | — | — |
| 2025-04-17 | $1.74 | $3.72 | 36,613,800 | — | — |
| 2025-04-16 | $1.66 | $3.55 | 35,820,000 | — | — |
| 2025-04-15 | $1.59 | $3.40 | 28,590,200 | — | — |
| 2025-04-14 | $1.63 | $3.49 | 54,137,700 | — | — |
| 2025-04-11 | $1.63 | $3.49 | 29,691,800 | — | — |
| 2025-04-10 | $1.59 | $3.40 | 38,216,400 | — | — |
| 2025-04-09 | $1.80 | $3.85 | 73,744,500 | — | — |
| 2025-04-08 | $1.48 | $3.17 | 73,016,100 | — | — |
| 2025-04-07 | $1.64 | $3.51 | 57,033,300 | — | — |
| 2025-04-04 | $1.62 | $3.47 | 58,639,000 | — | — |
| 2025-04-03 | $2.00 | $4.28 | 67,490,700 | — | — |
| 2025-04-02 | $2.23 | $4.77 | 32,152,700 | — | — |
| 2025-04-01 | $2.23 | $4.77 | 46,984,200 | — | — |
| 2025-03-31 | $2.23 | $4.77 | 44,731,800 | — | — |
| 2025-03-28 | $2.17 | $4.64 | 33,963,300 | — | — |
| 2025-03-27 | $2.27 | $4.86 | 37,675,700 | — | — |
| 2025-03-26 | $2.26 | $4.84 | 53,368,900 | — | — |
| 2025-03-25 | $2.31 | $4.94 | 41,330,100 | — | — |
| 2025-03-24 | $2.22 | $4.75 | 31,900,600 | — | — |
| 2025-03-21 | $2.19 | $4.69 | 54,268,600 | — | — |
| 2025-03-20 | $2.19 | $4.69 | 40,281,900 | — | — |
| 2025-03-19 | $2.20 | $4.71 | 44,118,900 | — | — |
| 2025-03-18 | $2.11 | $4.52 | 52,915,200 | — | — |
| 2025-03-17 | $2.13 | $4.56 | 51,896,100 | — | — |
| 2025-03-14 | $2.15 | $4.60 | 30,183,600 | — | — |
| 2025-03-13 | $2.05 | $4.35 | 59,545,200 | — | — |
| 2025-03-12 | $2.13 | $4.52 | 42,916,900 | — | — |
| 2025-03-11 | $2.03 | $4.31 | 50,082,500 | — | — |
| 2025-03-10 | $1.95 | $4.14 | 55,793,300 | — | — |
| 2025-03-07 | $2.03 | $4.31 | 57,906,800 | — | — |
| 2025-03-06 | $1.97 | $4.18 | 69,219,300 | — | — |
| 2025-03-05 | $1.98 | $4.20 | 40,624,000 | — | — |
| 2025-03-04 | $2.07 | $4.40 | 40,654,300 | — | — |
| 2025-03-03 | $2.08 | $4.42 | 77,307,700 | — | — |
| 2025-02-28 | $2.26 | $4.80 | 40,013,700 | — | — |
| 2025-02-27 | $2.27 | $4.82 | 32,925,200 | — | — |
| 2025-02-26 | $2.22 | $4.71 | 31,607,900 | — | — |
| 2025-02-25 | $2.23 | $4.74 | 33,560,800 | — | — |
| 2025-02-24 | $2.37 | $5.03 | 31,669,600 | — | — |
| 2025-02-21 | $2.43 | $5.16 | 27,862,200 | — | — |
| 2025-02-20 | $2.57 | $5.46 | 27,050,500 | — | — |
| 2025-02-19 | $2.54 | $5.39 | 30,452,100 | — | — |
| 2025-02-18 | $2.53 | $5.37 | 21,147,600 | — | — |
| 2025-02-14 | $2.45 | $5.20 | 30,109,300 | — | — |
| 2025-02-13 | $2.47 | $5.25 | 34,597,000 | — | — |
| 2025-02-12 | $2.46 | $5.22 | 24,457,800 | — | — |
| 2025-02-11 | $2.58 | $5.48 | 40,772,000 | — | — |
| 2025-02-10 | $2.56 | $5.44 | 15,225,500 | — | — |
| 2025-02-07 | $2.44 | $5.18 | 30,780,400 | — | — |
| 2025-02-06 | $2.36 | $5.01 | 22,966,600 | — | — |
| 2025-02-05 | $2.44 | $5.18 | 33,926,700 | — | — |
| 2025-02-04 | $2.47 | $5.25 | 27,731,500 | — | — |
| 2025-02-03 | $2.35 | $4.99 | 58,817,000 | — | — |
| 2025-01-31 | $2.40 | $5.10 | 36,523,400 | — | — |
| 2025-01-30 | $2.50 | $5.31 | 44,095,300 | — | — |
| 2025-01-29 | $2.50 | $5.31 | 35,150,800 | — | — |
| 2025-01-28 | $2.46 | $5.22 | 37,408,400 | — | — |
| 2025-01-27 | $2.48 | $5.27 | 37,435,600 | — | — |
| 2025-01-24 | $2.53 | $5.37 | 26,694,000 | — | — |
| 2025-01-23 | $2.56 | $5.44 | 32,601,800 | — | — |
| 2025-01-22 | $2.61 | $5.54 | 19,939,600 | — | — |
| 2025-01-21 | $2.63 | $5.59 | 37,130,600 | — | — |
| 2025-01-17 | $2.64 | $5.61 | 18,604,200 | — | — |
| 2025-01-16 | $2.64 | $5.61 | 28,832,000 | — | — |
| 2025-01-15 | $2.75 | $5.84 | 21,711,200 | — | — |
| 2025-01-14 | $2.70 | $5.73 | 27,906,600 | — | — |
| 2025-01-13 | $2.72 | $5.78 | 32,337,600 | — | — |
| 2025-01-10 | $2.73 | $5.80 | 23,543,600 | — | — |
| 2025-01-08 | $2.68 | $5.69 | 18,971,500 | — | — |
| 2025-01-07 | $2.69 | $5.71 | 16,237,300 | — | — |
| 2025-01-06 | $2.65 | $5.63 | 12,442,500 | — | — |
| 2025-01-03 | $2.64 | $5.61 | 12,696,400 | — | — |
| 2025-01-02 | $2.65 | $5.63 | 20,634,500 | — | — |