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
- 2008-06-24 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 | $4.51 | $5.65 | 20,293,700 | — | — |
| 2025-12-30 | $4.56 | $5.71 | 28,341,800 | — | — |
| 2025-12-29 | $4.54 | $5.68 | 33,141,200 | — | — |
| 2025-12-26 | $4.80 | $6.01 | 20,528,600 | — | — |
| 2025-12-24 | $4.73 | $5.92 | 17,380,400 | — | — |
| 2025-12-23 | $4.77 | $5.97 | 20,755,900 | — | — |
| 2025-12-22 | $4.80 | $6.01 | 38,279,300 | — | — |
| 2025-12-19 | $4.54 | $5.68 | 37,847,200 | — | — |
| 2025-12-18 | $4.49 | $5.62 | 37,619,500 | — | — |
| 2025-12-17 | $4.57 | $5.72 | 28,838,700 | — | — |
| 2025-12-16 | $4.55 | $5.70 | 41,112,200 | — | — |
| 2025-12-15 | $4.62 | $5.78 | 41,160,500 | — | — |
| 2025-12-12 | $4.60 | $5.76 | 35,213,400 | — | — |
| 2025-12-11 | $4.68 | $5.86 | 41,029,000 | — | — |
| 2025-12-10 | $4.68 | $5.86 | 38,115,200 | — | — |
| 2025-12-09 | $4.57 | $5.72 | 25,229,700 | — | — |
| 2025-12-08 | $4.48 | $5.61 | 21,273,300 | — | — |
| 2025-12-05 | $4.56 | $5.71 | 28,657,600 | — | — |
| 2025-12-04 | $4.56 | $5.71 | 21,125,600 | — | — |
| 2025-12-03 | $4.50 | $5.63 | 25,839,600 | — | — |
| 2025-12-02 | $4.43 | $5.55 | 35,125,100 | — | — |
| 2025-12-01 | $4.60 | $5.76 | 37,629,700 | — | — |
| 2025-11-28 | $4.62 | $5.78 | 23,703,300 | — | — |
| 2025-11-26 | $4.47 | $5.60 | 32,208,500 | — | — |
| 2025-11-25 | $4.33 | $5.42 | 57,623,800 | — | — |
| 2025-11-24 | $4.17 | $5.22 | 37,721,000 | — | — |
| 2025-11-21 | $3.81 | $4.77 | 27,626,400 | — | — |
| 2025-11-20 | $3.79 | $4.74 | 33,063,700 | — | — |
| 2025-11-19 | $3.97 | $4.97 | 25,214,300 | — | — |
| 2025-11-18 | $3.99 | $4.99 | 28,754,500 | — | — |
| 2025-11-17 | $3.99 | $4.99 | 35,287,900 | — | — |
| 2025-11-14 | $4.10 | $5.13 | 35,075,200 | — | — |
| 2025-11-13 | $4.10 | $5.13 | 31,703,600 | — | — |
| 2025-11-12 | $4.18 | $5.23 | 43,200,200 | — | — |
| 2025-11-11 | $4.11 | $5.14 | 27,880,600 | — | — |
| 2025-11-10 | $4.09 | $5.12 | 59,951,800 | — | — |
| 2025-11-07 | $3.91 | $4.89 | 55,212,100 | — | — |
| 2025-11-06 | $3.80 | $4.76 | 50,072,300 | — | — |
| 2025-11-05 | $4.03 | $5.04 | 49,823,500 | — | — |
| 2025-11-04 | $4.00 | $5.01 | 53,657,500 | — | — |
| 2025-11-03 | $4.25 | $5.32 | 51,452,100 | — | — |
| 2025-10-31 | $4.39 | $5.50 | 95,091,500 | — | — |
| 2025-10-30 | $4.87 | $6.10 | 72,379,300 | — | — |
| 2025-10-29 | $4.77 | $5.97 | 56,412,700 | — | — |
| 2025-10-28 | $4.90 | $6.13 | 36,856,700 | — | — |
| 2025-10-27 | $4.96 | $6.21 | 49,794,600 | — | — |
| 2025-10-24 | $5.21 | $6.52 | 33,576,700 | — | — |
| 2025-10-23 | $5.23 | $6.55 | 38,193,100 | — | — |
| 2025-10-22 | $5.21 | $6.52 | 36,165,500 | — | — |
| 2025-10-21 | $5.18 | $6.48 | 74,624,500 | — | — |
| 2025-10-20 | $5.70 | $7.14 | 55,719,500 | — | — |
| 2025-10-17 | $5.55 | $6.95 | 67,205,100 | — | — |
| 2025-10-16 | $5.94 | $7.44 | 61,913,000 | — | — |
| 2025-10-15 | $5.67 | $7.10 | 55,712,700 | — | — |
| 2025-10-14 | $5.34 | $6.68 | 49,948,700 | — | — |
| 2025-10-13 | $5.31 | $6.65 | 34,805,100 | — | — |
| 2025-10-10 | $5.08 | $6.36 | 47,302,000 | — | — |
| 2025-10-09 | $5.07 | $6.35 | 63,438,600 | — | — |
| 2025-10-08 | $5.37 | $6.72 | 59,721,200 | — | — |
| 2025-10-07 | $5.24 | $6.56 | 58,425,900 | — | — |
| 2025-10-06 | $5.33 | $6.67 | 60,718,800 | — | — |
| 2025-10-03 | $5.08 | $6.36 | 39,691,400 | — | — |
| 2025-10-02 | $5.03 | $6.30 | 49,688,800 | — | — |
| 2025-10-01 | $5.00 | $6.26 | 78,549,200 | — | — |
| 2025-09-30 | $4.95 | $6.20 | 55,020,300 | — | — |
| 2025-09-29 | $4.96 | $6.21 | 62,032,300 | — | — |
| 2025-09-26 | $4.92 | $6.16 | 59,317,300 | — | — |
| 2025-09-25 | $4.85 | $6.07 | 40,741,000 | — | — |
| 2025-09-24 | $4.85 | $6.07 | 48,205,700 | — | — |
| 2025-09-23 | $4.93 | $6.17 | 79,183,500 | — | — |
| 2025-09-22 | $4.76 | $5.96 | 56,942,900 | — | — |
| 2025-09-19 | $4.49 | $5.62 | 102,281,100 | — | — |
| 2025-09-18 | $4.32 | $5.41 | 49,509,900 | — | — |
| 2025-09-17 | $4.33 | $5.42 | 54,082,600 | — | — |
| 2025-09-16 | $4.32 | $5.41 | 52,714,000 | — | — |
| 2025-09-15 | $4.39 | $5.50 | 77,283,500 | — | — |
| 2025-09-12 | $4.49 | $5.62 | 39,849,800 | — | — |
| 2025-09-11 | $4.45 | $5.57 | 37,501,600 | — | — |
| 2025-09-10 | $4.34 | $5.43 | 39,472,900 | — | — |
| 2025-09-09 | $4.23 | $5.30 | 33,125,300 | — | — |
| 2025-09-08 | $4.29 | $5.37 | 55,290,800 | — | — |
| 2025-09-05 | $4.17 | $5.22 | 41,181,000 | — | — |
| 2025-09-04 | $4.04 | $5.06 | 36,042,300 | — | — |
| 2025-09-03 | $4.12 | $5.16 | 56,586,000 | — | — |
| 2025-09-02 | $4.27 | $5.35 | 63,630,100 | — | — |
| 2025-08-29 | $4.13 | $5.17 | 27,981,700 | — | — |
| 2025-08-28 | $4.04 | $5.06 | 24,334,500 | — | — |
| 2025-08-27 | $4.06 | $5.08 | 23,517,400 | — | — |
| 2025-08-26 | $4.05 | $5.07 | 20,943,100 | — | — |
| 2025-08-25 | $3.95 | $4.94 | 25,053,100 | — | — |
| 2025-08-22 | $3.98 | $4.98 | 34,944,100 | — | — |
| 2025-08-21 | $3.90 | $4.88 | 23,143,600 | — | — |
| 2025-08-20 | $3.81 | $4.77 | 27,568,200 | — | — |
| 2025-08-19 | $3.76 | $4.71 | 28,556,700 | — | — |
| 2025-08-18 | $3.89 | $4.87 | 18,827,700 | — | — |
| 2025-08-15 | $3.90 | $4.88 | 32,010,800 | — | — |
| 2025-08-14 | $3.83 | $4.79 | 23,928,400 | — | — |
| 2025-08-13 | $3.86 | $4.83 | 33,354,200 | — | — |
| 2025-08-12 | $3.78 | $4.73 | 42,552,100 | — | — |
| 2025-08-11 | $3.60 | $4.51 | 37,151,000 | — | — |
| 2025-08-08 | $3.58 | $4.48 | 44,063,500 | — | — |
| 2025-08-07 | $3.83 | $4.79 | 37,865,200 | — | — |
| 2025-08-06 | $3.76 | $4.71 | 24,776,700 | — | — |
| 2025-08-05 | $3.71 | $4.64 | 37,729,900 | — | — |
| 2025-08-04 | $3.57 | $4.47 | 21,726,700 | — | — |
| 2025-08-01 | $3.44 | $4.31 | 41,276,800 | — | — |
| 2025-07-31 | $3.37 | $4.22 | 39,847,500 | — | — |
| 2025-07-30 | $3.32 | $4.16 | 48,091,400 | — | — |
| 2025-07-29 | $3.43 | $4.29 | 29,610,200 | — | — |
| 2025-07-28 | $3.41 | $4.27 | 30,912,100 | — | — |
| 2025-07-25 | $3.47 | $4.34 | 31,378,100 | — | — |
| 2025-07-24 | $3.52 | $4.41 | 22,735,200 | — | — |
| 2025-07-23 | $3.51 | $4.39 | 28,693,300 | — | — |
| 2025-07-22 | $3.54 | $4.43 | 24,859,900 | — | — |
| 2025-07-21 | $3.43 | $4.29 | 24,032,300 | — | — |
| 2025-07-18 | $3.33 | $4.17 | 24,801,200 | — | — |
| 2025-07-17 | $3.41 | $4.27 | 30,306,500 | — | — |
| 2025-07-16 | $3.45 | $4.32 | 32,932,400 | — | — |
| 2025-07-15 | $3.45 | $4.32 | 32,087,400 | — | — |
| 2025-07-14 | $3.47 | $4.34 | 27,633,800 | — | — |
| 2025-07-11 | $3.49 | $4.37 | 37,598,500 | — | — |
| 2025-07-10 | $3.47 | $4.34 | 53,296,500 | — | — |
| 2025-07-09 | $3.57 | $4.47 | 38,634,800 | — | — |
| 2025-07-08 | $3.52 | $4.41 | 43,879,700 | — | — |
| 2025-07-07 | $3.68 | $4.61 | 36,059,700 | — | — |
| 2025-07-03 | $3.66 | $4.58 | 32,703,000 | — | — |
| 2025-07-02 | $3.66 | $4.58 | 36,492,900 | — | — |
| 2025-07-01 | $3.61 | $4.52 | 25,978,200 | — | — |
| 2025-06-30 | $3.61 | $4.52 | 46,051,800 | — | — |
| 2025-06-27 | $3.53 | $4.42 | 62,914,200 | — | — |
| 2025-06-26 | $3.65 | $4.57 | 61,160,700 | — | — |
| 2025-06-25 | $3.59 | $4.49 | 36,048,700 | — | — |
| 2025-06-24 | $3.56 | $4.46 | 64,954,400 | — | — |
| 2025-06-23 | $3.67 | $4.59 | 54,658,800 | — | — |
| 2025-06-20 | $3.64 | $4.56 | 57,620,600 | — | — |
| 2025-06-18 | $3.70 | $4.63 | 51,118,600 | — | — |
| 2025-06-17 | $3.69 | $4.62 | 56,874,700 | — | — |
| 2025-06-16 | $3.70 | $4.63 | 68,180,600 | — | — |
| 2025-06-13 | $3.77 | $4.72 | 46,402,700 | — | — |
| 2025-06-12 | $3.71 | $4.64 | 58,729,500 | — | — |
| 2025-06-11 | $3.59 | $4.49 | 50,541,100 | — | — |
| 2025-06-10 | $3.60 | $4.48 | 45,311,100 | — | — |
| 2025-06-09 | $3.70 | $4.61 | 47,053,400 | — | — |
| 2025-06-06 | $3.67 | $4.57 | 62,441,200 | — | — |
| 2025-06-05 | $3.73 | $4.64 | 75,829,300 | — | — |
| 2025-06-04 | $3.67 | $4.57 | 57,986,200 | — | — |
| 2025-06-03 | $3.59 | $4.47 | 43,092,800 | — | — |
| 2025-06-02 | $3.60 | $4.48 | 80,532,300 | — | — |
| 2025-05-30 | $3.37 | $4.20 | 41,742,500 | — | — |
| 2025-05-29 | $3.40 | $4.23 | 39,246,800 | — | — |
| 2025-05-28 | $3.46 | $4.31 | 32,432,800 | — | — |
| 2025-05-27 | $3.38 | $4.21 | 61,426,600 | — | — |
| 2025-05-23 | $3.36 | $4.18 | 42,304,600 | — | — |
| 2025-05-22 | $3.30 | $4.11 | 53,666,900 | — | — |
| 2025-05-21 | $3.23 | $4.02 | 54,835,300 | — | — |
| 2025-05-20 | $3.21 | $4.00 | 69,292,800 | — | — |
| 2025-05-19 | $3.05 | $3.80 | 36,575,400 | — | — |
| 2025-05-16 | $2.95 | $3.67 | 36,252,600 | — | — |
| 2025-05-15 | $2.94 | $3.66 | 50,771,900 | — | — |
| 2025-05-14 | $2.90 | $3.61 | 48,043,300 | — | — |
| 2025-05-13 | $2.95 | $3.67 | 31,807,700 | — | — |
| 2025-05-12 | $2.96 | $3.68 | 54,637,700 | — | — |
| 2025-05-09 | $3.14 | $3.91 | 56,544,200 | — | — |
| 2025-05-08 | $3.02 | $3.76 | 50,903,100 | — | — |
| 2025-05-07 | $3.09 | $3.85 | 56,076,200 | — | — |
| 2025-05-06 | $3.18 | $3.96 | 47,475,800 | — | — |
| 2025-05-05 | $3.03 | $3.77 | 45,458,500 | — | — |
| 2025-05-02 | $2.94 | $3.66 | 47,264,400 | — | — |
| 2025-05-01 | $2.99 | $3.72 | 50,873,200 | — | — |
| 2025-04-30 | $3.11 | $3.87 | 48,519,900 | — | — |
| 2025-04-29 | $3.10 | $3.86 | 27,518,200 | — | — |
| 2025-04-28 | $3.09 | $3.85 | 44,779,400 | — | — |
| 2025-04-25 | $3.08 | $3.83 | 57,354,900 | — | — |
| 2025-04-24 | $3.15 | $3.92 | 59,809,300 | — | — |
| 2025-04-23 | $3.16 | $3.93 | 51,127,600 | — | — |
| 2025-04-22 | $3.27 | $4.07 | 72,733,500 | — | — |
| 2025-04-21 | $3.40 | $4.23 | 89,445,200 | — | — |
| 2025-04-17 | $3.32 | $4.13 | 56,990,400 | — | — |
| 2025-04-16 | $3.35 | $4.17 | 66,273,500 | — | — |
| 2025-04-15 | $3.31 | $4.12 | 66,357,700 | — | — |
| 2025-04-14 | $3.41 | $4.24 | 56,574,200 | — | — |
| 2025-04-11 | $3.24 | $4.03 | 57,285,400 | — | — |
| 2025-04-10 | $3.06 | $3.81 | 54,512,300 | — | — |
| 2025-04-09 | $2.90 | $3.61 | 67,605,800 | — | — |
| 2025-04-08 | $2.66 | $3.31 | 65,768,400 | — | — |
| 2025-04-07 | $2.64 | $3.29 | 42,606,100 | — | — |
| 2025-04-04 | $2.65 | $3.30 | 47,403,700 | — | — |
| 2025-04-03 | $2.92 | $3.63 | 52,978,500 | — | — |
| 2025-04-02 | $2.92 | $3.63 | 41,104,100 | — | — |
| 2025-04-01 | $2.90 | $3.61 | 47,870,500 | — | — |
| 2025-03-31 | $2.85 | $3.55 | 26,082,900 | — | — |
| 2025-03-28 | $2.88 | $3.59 | 50,563,800 | — | — |
| 2025-03-27 | $3.17 | $3.95 | 37,277,400 | — | — |
| 2025-03-26 | $3.09 | $3.85 | 42,015,500 | — | — |
| 2025-03-25 | $3.17 | $3.95 | 39,217,500 | — | — |
| 2025-03-24 | $3.12 | $3.88 | 35,540,600 | — | — |
| 2025-03-21 | $3.12 | $3.88 | 43,288,200 | — | — |
| 2025-03-20 | $3.21 | $4.00 | 45,598,200 | — | — |
| 2025-03-19 | $3.30 | $4.11 | 52,932,400 | — | — |
| 2025-03-18 | $3.28 | $4.08 | 58,293,700 | — | — |
| 2025-03-17 | $3.23 | $4.02 | 63,250,400 | — | — |
| 2025-03-14 | $2.96 | $3.68 | 63,612,000 | — | — |
| 2025-03-13 | $2.90 | $3.61 | 44,564,300 | — | — |
| 2025-03-12 | $2.76 | $3.44 | 31,097,000 | — | — |
| 2025-03-11 | $2.70 | $3.36 | 46,048,200 | — | — |
| 2025-03-10 | $2.60 | $3.24 | 41,525,600 | — | — |
| 2025-03-07 | $2.68 | $3.34 | 34,113,100 | — | — |
| 2025-03-06 | $2.74 | $3.39 | 34,699,500 | — | — |
| 2025-03-05 | $2.79 | $3.45 | 47,729,000 | — | — |
| 2025-03-04 | $2.67 | $3.30 | 49,510,200 | — | — |
| 2025-03-03 | $2.68 | $3.31 | 38,095,400 | — | — |
| 2025-02-28 | $2.66 | $3.29 | 34,241,400 | — | — |
| 2025-02-27 | $2.67 | $3.30 | 48,398,800 | — | — |
| 2025-02-26 | $2.87 | $3.55 | 29,588,600 | — | — |
| 2025-02-25 | $2.83 | $3.50 | 47,970,800 | — | — |
| 2025-02-24 | $2.85 | $3.52 | 49,864,600 | — | — |
| 2025-02-21 | $2.82 | $3.48 | 51,145,000 | — | — |
| 2025-02-20 | $2.81 | $3.47 | 60,943,100 | — | — |
| 2025-02-19 | $2.66 | $3.29 | 36,534,000 | — | — |
| 2025-02-18 | $2.63 | $3.25 | 29,479,700 | — | — |
| 2025-02-14 | $2.54 | $3.14 | 25,159,800 | — | — |
| 2025-02-13 | $2.59 | $3.20 | 34,633,900 | — | — |
| 2025-02-12 | $2.56 | $3.16 | 27,604,000 | — | — |
| 2025-02-11 | $2.53 | $3.13 | 44,225,000 | — | — |
| 2025-02-10 | $2.59 | $3.20 | 30,201,600 | — | — |
| 2025-02-07 | $2.53 | $3.13 | 32,995,700 | — | — |
| 2025-02-06 | $2.49 | $3.08 | 37,544,200 | — | — |
| 2025-02-05 | $2.55 | $3.15 | 34,987,700 | — | — |
| 2025-02-04 | $2.48 | $3.06 | 25,851,000 | — | — |
| 2025-02-03 | $2.40 | $2.97 | 28,602,200 | — | — |
| 2025-01-31 | $2.42 | $2.99 | 26,613,400 | — | — |
| 2025-01-30 | $2.44 | $3.02 | 27,139,500 | — | — |
| 2025-01-29 | $2.36 | $2.92 | 22,423,700 | — | — |
| 2025-01-28 | $2.37 | $2.93 | 20,065,600 | — | — |
| 2025-01-27 | $2.30 | $2.84 | 19,880,500 | — | — |
| 2025-01-24 | $2.40 | $2.97 | 69,938,300 | — | — |
| 2025-01-23 | $2.35 | $2.90 | 105,513,200 | — | — |
| 2025-01-22 | $2.41 | $2.98 | 13,429,700 | — | — |
| 2025-01-21 | $2.42 | $2.99 | 11,237,900 | — | — |
| 2025-01-17 | $2.39 | $2.95 | 16,135,100 | — | — |
| 2025-01-16 | $2.38 | $2.94 | 19,129,800 | — | — |
| 2025-01-15 | $2.44 | $3.02 | 23,698,100 | — | — |
| 2025-01-14 | $2.51 | $3.10 | 34,708,800 | — | — |
| 2025-01-13 | $2.49 | $3.08 | 16,847,900 | — | — |
| 2025-01-10 | $2.59 | $3.20 | 15,700,500 | — | — |
| 2025-01-08 | $2.61 | $3.23 | 14,193,800 | — | — |
| 2025-01-07 | $2.57 | $3.18 | 11,860,400 | — | — |
| 2025-01-06 | $2.52 | $3.11 | 11,959,700 | — | — |
| 2025-01-03 | $2.57 | $3.18 | 8,926,200 | — | — |
| 2025-01-02 | $2.59 | $3.20 | 11,781,300 | — | — |