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
- 2005-11-14 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 | $2.21 | $8.31 | 2,085,300 | — | — |
| 2025-12-30 | $2.15 | $8.08 | 3,744,900 | — | — |
| 2025-12-29 | $2.15 | $8.08 | 1,088,300 | — | — |
| 2025-12-26 | $2.25 | $8.46 | 1,406,000 | — | — |
| 2025-12-24 | $2.25 | $8.46 | 814,600 | — | — |
| 2025-12-23 | $2.24 | $8.42 | 4,167,400 | — | — |
| 2025-12-22 | $2.16 | $8.12 | 4,244,600 | — | — |
| 2025-12-19 | $2.04 | $7.67 | 4,095,300 | — | — |
| 2025-12-18 | $2.06 | $7.75 | 1,455,200 | — | — |
| 2025-12-17 | $2.01 | $7.56 | 3,374,900 | — | — |
| 2025-12-16 | $1.99 | $7.48 | 1,777,100 | — | — |
| 2025-12-15 | $2.00 | $7.52 | 1,428,200 | — | — |
| 2025-12-12 | $2.04 | $7.67 | 1,153,900 | — | — |
| 2025-12-11 | $2.05 | $7.71 | 3,192,400 | — | — |
| 2025-12-10 | $2.04 | $7.67 | 7,848,400 | — | — |
| 2025-12-09 | $2.06 | $7.75 | 2,281,700 | — | — |
| 2025-12-08 | $2.04 | $7.67 | 1,926,300 | — | — |
| 2025-12-05 | $1.99 | $7.48 | 1,029,500 | — | — |
| 2025-12-04 | $2.00 | $7.52 | 610,000 | — | — |
| 2025-12-03 | $1.99 | $7.48 | 953,900 | — | — |
| 2025-12-02 | $1.98 | $7.45 | 3,077,400 | — | — |
| 2025-12-01 | $2.00 | $7.52 | 1,980,100 | — | — |
| 2025-11-28 | $1.99 | $7.48 | 981,600 | — | — |
| 2025-11-26 | $1.95 | $7.33 | 1,933,300 | — | — |
| 2025-11-25 | $1.92 | $7.22 | 1,165,800 | — | — |
| 2025-11-24 | $1.87 | $7.03 | 2,970,000 | — | — |
| 2025-11-21 | $1.83 | $6.88 | 1,662,000 | — | — |
| 2025-11-20 | $1.72 | $6.47 | 2,603,900 | — | — |
| 2025-11-19 | $1.77 | $6.66 | 1,866,300 | — | — |
| 2025-11-18 | $1.79 | $6.73 | 3,353,100 | — | — |
| 2025-11-17 | $1.79 | $6.73 | 4,033,000 | — | — |
| 2025-11-14 | $1.90 | $7.14 | 2,620,600 | — | — |
| 2025-11-13 | $1.90 | $7.14 | 2,396,800 | — | — |
| 2025-11-12 | $1.94 | $7.29 | 3,978,300 | — | — |
| 2025-11-11 | $1.96 | $7.37 | 3,019,800 | — | — |
| 2025-11-10 | $1.95 | $7.33 | 2,776,900 | — | — |
| 2025-11-07 | $1.88 | $7.07 | 2,589,200 | — | — |
| 2025-11-06 | $1.78 | $6.69 | 3,045,400 | — | — |
| 2025-11-05 | $1.81 | $6.81 | 1,999,300 | — | — |
| 2025-11-04 | $1.74 | $6.54 | 1,454,000 | — | — |
| 2025-11-03 | $1.80 | $6.77 | 1,905,600 | — | — |
| 2025-10-31 | $1.81 | $6.81 | 2,365,400 | — | — |
| 2025-10-30 | $1.82 | $6.84 | 3,831,600 | — | — |
| 2025-10-29 | $1.94 | $7.29 | 3,616,000 | — | — |
| 2025-10-28 | $1.98 | $7.45 | 2,586,600 | — | — |
| 2025-10-27 | $2.00 | $7.52 | 4,436,000 | — | — |
| 2025-10-24 | $1.99 | $7.48 | 6,774,800 | — | — |
| 2025-10-23 | $1.86 | $6.99 | 2,681,000 | — | — |
| 2025-10-22 | $1.92 | $7.22 | 4,439,300 | — | — |
| 2025-10-21 | $1.85 | $6.96 | 3,534,600 | — | — |
| 2025-10-20 | $1.88 | $7.07 | 15,844,600 | — | — |
| 2025-10-17 | $1.70 | $6.39 | 20,857,100 | — | — |
| 2025-10-16 | $1.42 | $5.34 | 2,428,800 | — | — |
| 2025-10-15 | $1.36 | $5.11 | 1,601,900 | — | — |
| 2025-10-14 | $1.35 | $5.08 | 1,879,600 | — | — |
| 2025-10-13 | $1.30 | $4.89 | 1,454,600 | — | — |
| 2025-10-10 | $1.30 | $4.89 | 2,265,800 | — | — |
| 2025-10-09 | $1.36 | $5.11 | 3,000,100 | — | — |
| 2025-10-08 | $1.43 | $5.38 | 1,212,700 | — | — |
| 2025-10-07 | $1.43 | $5.38 | 1,819,300 | — | — |
| 2025-10-06 | $1.48 | $5.57 | 1,004,000 | — | — |
| 2025-10-03 | $1.48 | $5.57 | 2,717,200 | — | — |
| 2025-10-02 | $1.51 | $5.68 | 1,990,800 | — | — |
| 2025-10-01 | $1.56 | $5.87 | 1,642,800 | — | — |
| 2025-09-30 | $1.58 | $5.94 | 2,153,900 | — | — |
| 2025-09-29 | $1.57 | $5.90 | 3,913,600 | — | — |
| 2025-09-26 | $1.48 | $5.57 | 1,981,900 | — | — |
| 2025-09-25 | $1.49 | $5.60 | 2,966,200 | — | — |
| 2025-09-24 | $1.52 | $5.72 | 1,708,500 | — | — |
| 2025-09-23 | $1.52 | $5.72 | 3,371,400 | — | — |
| 2025-09-22 | $1.51 | $5.68 | 8,250,200 | — | — |
| 2025-09-19 | $1.40 | $5.26 | 7,073,700 | — | — |
| 2025-09-18 | $1.46 | $5.49 | 6,302,000 | — | — |
| 2025-09-17 | $1.39 | $5.23 | 7,459,500 | — | — |
| 2025-09-16 | $1.29 | $4.85 | 8,987,400 | — | — |
| 2025-09-15 | $1.34 | $5.04 | 2,173,400 | — | — |
| 2025-09-12 | $1.31 | $4.93 | 5,133,900 | — | — |
| 2025-09-11 | $1.33 | $5.00 | 6,588,000 | — | — |
| 2025-09-10 | $1.27 | $4.78 | 4,980,800 | — | — |
| 2025-09-09 | $1.34 | $5.04 | 4,814,000 | — | — |
| 2025-09-08 | $1.37 | $5.15 | 3,736,800 | — | — |
| 2025-09-05 | $1.32 | $4.96 | 2,729,400 | — | — |
| 2025-09-04 | $1.29 | $4.85 | 900,200 | — | — |
| 2025-09-03 | $1.28 | $4.81 | 1,642,200 | — | — |
| 2025-09-02 | $1.26 | $4.74 | 2,159,300 | — | — |
| 2025-08-29 | $1.24 | $4.66 | 1,763,800 | — | — |
| 2025-08-28 | $1.26 | $4.74 | 1,078,700 | — | — |
| 2025-08-27 | $1.27 | $4.78 | 2,413,600 | — | — |
| 2025-08-26 | $1.26 | $4.74 | 1,897,000 | — | — |
| 2025-08-25 | $1.26 | $4.74 | 2,557,300 | — | — |
| 2025-08-22 | $1.28 | $4.81 | 2,995,700 | — | — |
| 2025-08-21 | $1.20 | $4.51 | 1,335,100 | — | — |
| 2025-08-20 | $1.21 | $4.55 | 4,576,600 | — | — |
| 2025-08-19 | $1.21 | $4.55 | 3,010,300 | — | — |
| 2025-08-18 | $1.17 | $4.40 | 1,622,900 | — | — |
| 2025-08-15 | $1.18 | $4.44 | 5,143,400 | — | — |
| 2025-08-14 | $1.15 | $4.32 | 9,469,800 | — | — |
| 2025-08-13 | $1.17 | $4.40 | 4,333,700 | — | — |
| 2025-08-12 | $1.11 | $4.17 | 3,016,100 | — | — |
| 2025-08-11 | $1.02 | $3.84 | 2,753,800 | — | — |
| 2025-08-08 | $1.07 | $4.02 | 2,195,800 | — | — |
| 2025-08-07 | $1.11 | $4.17 | 1,531,700 | — | — |
| 2025-08-06 | $1.10 | $4.14 | 1,493,000 | — | — |
| 2025-08-05 | $1.18 | $4.44 | 5,989,600 | — | — |
| 2025-08-04 | $1.10 | $4.14 | 9,368,700 | — | — |
| 2025-08-01 | $1.02 | $3.84 | 7,041,900 | — | — |
| 2025-07-31 | $1.06 | $3.99 | 3,890,200 | — | — |
| 2025-07-30 | $1.08 | $4.06 | 4,438,300 | — | — |
| 2025-07-29 | $1.12 | $4.21 | 3,716,700 | — | — |
| 2025-07-28 | $1.11 | $4.17 | 1,296,500 | — | — |
| 2025-07-25 | $1.12 | $4.21 | 792,200 | — | — |
| 2025-07-24 | $1.15 | $4.32 | 853,100 | — | — |
| 2025-07-23 | $1.19 | $4.47 | 4,133,600 | — | — |
| 2025-07-22 | $1.13 | $4.25 | 3,887,100 | — | — |
| 2025-07-21 | $1.15 | $4.32 | 1,995,000 | — | — |
| 2025-07-18 | $1.18 | $4.44 | 1,603,000 | — | — |
| 2025-07-17 | $1.21 | $4.55 | 1,367,600 | — | — |
| 2025-07-16 | $1.23 | $4.63 | 731,000 | — | — |
| 2025-07-15 | $1.19 | $4.47 | 1,048,300 | — | — |
| 2025-07-14 | $1.25 | $4.70 | 1,289,000 | — | — |
| 2025-07-11 | $1.22 | $4.59 | 1,027,200 | — | — |
| 2025-07-10 | $1.25 | $4.70 | 1,106,100 | — | — |
| 2025-07-09 | $1.23 | $4.63 | 1,643,200 | — | — |
| 2025-07-08 | $1.19 | $4.47 | 1,540,500 | — | — |
| 2025-07-07 | $1.18 | $4.44 | 1,438,900 | — | — |
| 2025-07-03 | $1.24 | $4.66 | 618,700 | — | — |
| 2025-07-02 | $1.23 | $4.63 | 2,205,000 | — | — |
| 2025-07-01 | $1.18 | $4.44 | 1,656,100 | — | — |
| 2025-06-30 | $1.17 | $4.40 | 1,696,500 | — | — |
| 2025-06-27 | $1.20 | $4.51 | 52,268,500 | — | — |
| 2025-06-26 | $1.19 | $4.47 | 3,011,000 | — | — |
| 2025-06-25 | $1.16 | $4.36 | 2,535,600 | — | — |
| 2025-06-24 | $1.16 | $4.36 | 5,547,400 | — | — |
| 2025-06-23 | $1.16 | $4.36 | 4,658,300 | — | — |
| 2025-06-20 | $1.12 | $4.21 | 6,474,100 | — | — |
| 2025-06-18 | $1.10 | $4.14 | 3,163,300 | — | — |
| 2025-06-17 | $1.10 | $4.14 | 3,252,200 | — | — |
| 2025-06-16 | $1.15 | $4.32 | 1,591,900 | — | — |
| 2025-06-13 | $1.10 | $4.14 | 3,572,700 | — | — |
| 2025-06-12 | $1.16 | $4.36 | 1,366,800 | — | — |
| 2025-06-11 | $1.15 | $4.32 | 1,791,400 | — | — |
| 2025-06-10 | $1.18 | $4.44 | 1,965,500 | — | — |
| 2025-06-09 | $1.14 | $4.29 | 1,400,100 | — | — |
| 2025-06-06 | $1.14 | $4.29 | 1,493,300 | — | — |
| 2025-06-05 | $1.09 | $4.10 | 1,535,200 | — | — |
| 2025-06-04 | $1.09 | $4.10 | 2,987,700 | — | — |
| 2025-06-03 | $1.10 | $4.14 | 1,604,800 | — | — |
| 2025-06-02 | $1.05 | $3.95 | 1,477,900 | — | — |
| 2025-05-30 | $1.07 | $4.02 | 1,779,200 | — | — |
| 2025-05-29 | $1.07 | $4.02 | 1,845,300 | — | — |
| 2025-05-28 | $1.06 | $3.99 | 1,590,400 | — | — |
| 2025-05-27 | $1.08 | $4.06 | 2,195,600 | — | — |
| 2025-05-23 | $1.08 | $4.06 | 1,437,100 | — | — |
| 2025-05-22 | $1.11 | $4.17 | 1,277,600 | — | — |
| 2025-05-21 | $1.12 | $4.21 | 1,689,700 | — | — |
| 2025-05-20 | $1.17 | $4.40 | 1,569,200 | — | — |
| 2025-05-19 | $1.16 | $4.36 | 1,468,300 | — | — |
| 2025-05-16 | $1.18 | $4.44 | 1,550,400 | — | — |
| 2025-05-15 | $1.20 | $4.51 | 2,664,200 | — | — |
| 2025-05-14 | $1.18 | $4.44 | 2,254,400 | — | — |
| 2025-05-13 | $1.17 | $4.40 | 2,021,600 | — | — |
| 2025-05-12 | $1.15 | $4.32 | 2,370,100 | — | — |
| 2025-05-09 | $1.12 | $4.21 | 1,842,300 | — | — |
| 2025-05-08 | $1.08 | $4.06 | 2,187,900 | — | — |
| 2025-05-07 | $1.10 | $4.14 | 2,013,200 | — | — |
| 2025-05-06 | $1.09 | $4.10 | 1,012,600 | — | — |
| 2025-05-05 | $1.08 | $4.06 | 864,100 | — | — |
| 2025-05-02 | $1.08 | $4.06 | 2,053,800 | — | — |
| 2025-05-01 | $1.04 | $3.91 | 1,824,400 | — | — |
| 2025-04-30 | $0.98 | $3.69 | 1,948,200 | — | — |
| 2025-04-29 | $1.04 | $3.91 | 1,440,700 | — | — |
| 2025-04-28 | $1.02 | $3.84 | 1,381,000 | — | — |
| 2025-04-25 | $1.02 | $3.84 | 1,600,500 | — | — |
| 2025-04-24 | $1.03 | $3.87 | 1,534,800 | — | — |
| 2025-04-23 | $1.00 | $3.76 | 1,737,400 | — | — |
| 2025-04-22 | $0.98 | $3.69 | 1,401,200 | — | — |
| 2025-04-21 | $0.95 | $3.57 | 1,235,100 | — | — |
| 2025-04-17 | $0.96 | $3.61 | 1,801,100 | — | — |
| 2025-04-16 | $0.94 | $3.53 | 4,234,800 | — | — |
| 2025-04-15 | $0.96 | $3.61 | 1,440,200 | — | — |
| 2025-04-14 | $0.96 | $3.61 | 3,480,300 | — | — |
| 2025-04-11 | $1.03 | $3.87 | 1,264,900 | — | — |
| 2025-04-10 | $1.02 | $3.84 | 2,119,900 | — | — |
| 2025-04-09 | $1.04 | $3.91 | 4,211,100 | — | — |
| 2025-04-08 | $0.85 | $3.20 | 5,254,900 | — | — |
| 2025-04-07 | $0.90 | $3.38 | 7,683,400 | — | — |
| 2025-04-04 | $0.93 | $3.50 | 7,256,600 | — | — |
| 2025-04-03 | $1.04 | $3.91 | 1,322,900 | — | — |
| 2025-04-02 | $1.11 | $4.17 | 1,298,800 | — | — |
| 2025-04-01 | $1.10 | $4.14 | 929,900 | — | — |
| 2025-03-31 | $1.11 | $4.17 | 1,630,600 | — | — |
| 2025-03-28 | $1.10 | $4.14 | 1,128,800 | — | — |
| 2025-03-27 | $1.12 | $4.21 | 1,076,700 | — | — |
| 2025-03-26 | $1.14 | $4.29 | 657,800 | — | — |
| 2025-03-25 | $1.17 | $4.40 | 908,600 | — | — |
| 2025-03-24 | $1.16 | $4.36 | 926,700 | — | — |
| 2025-03-21 | $1.18 | $4.44 | 5,911,100 | — | — |
| 2025-03-20 | $1.12 | $4.21 | 1,296,800 | — | — |
| 2025-03-19 | $1.15 | $4.32 | 1,934,000 | — | — |
| 2025-03-18 | $1.14 | $4.29 | 1,643,200 | — | — |
| 2025-03-17 | $1.12 | $4.21 | 1,404,700 | — | — |
| 2025-03-14 | $1.15 | $4.32 | 1,207,200 | — | — |
| 2025-03-13 | $1.10 | $4.14 | 3,620,400 | — | — |
| 2025-03-12 | $1.19 | $4.47 | 1,880,800 | — | — |
| 2025-03-11 | $1.22 | $4.59 | 3,009,200 | — | — |
| 2025-03-10 | $1.24 | $4.66 | 1,093,300 | — | — |
| 2025-03-07 | $1.28 | $4.81 | 1,398,100 | — | — |
| 2025-03-06 | $1.27 | $4.78 | 1,468,900 | — | — |
| 2025-03-05 | $1.29 | $4.85 | 954,100 | — | — |
| 2025-03-04 | $1.30 | $4.89 | 3,714,900 | — | — |
| 2025-03-03 | $1.24 | $4.66 | 1,606,600 | — | — |
| 2025-02-28 | $1.25 | $4.70 | 2,882,400 | — | — |
| 2025-02-27 | $1.20 | $4.51 | 1,223,700 | — | — |
| 2025-02-26 | $1.29 | $4.85 | 1,537,200 | — | — |
| 2025-02-25 | $1.32 | $4.96 | 961,400 | — | — |
| 2025-02-24 | $1.32 | $4.96 | 2,166,600 | — | — |
| 2025-02-21 | $1.35 | $5.08 | 1,337,800 | — | — |
| 2025-02-20 | $1.40 | $5.26 | 1,113,600 | — | — |
| 2025-02-19 | $1.43 | $5.38 | 694,200 | — | — |
| 2025-02-18 | $1.42 | $5.34 | 2,530,700 | — | — |
| 2025-02-14 | $1.39 | $5.23 | 921,100 | — | — |
| 2025-02-13 | $1.45 | $5.45 | 1,799,100 | — | — |
| 2025-02-12 | $1.34 | $5.04 | 852,800 | — | — |
| 2025-02-11 | $1.37 | $5.15 | 590,700 | — | — |
| 2025-02-10 | $1.37 | $5.15 | 567,800 | — | — |
| 2025-02-07 | $1.36 | $5.11 | 707,200 | — | — |
| 2025-02-06 | $1.36 | $5.11 | 755,900 | — | — |
| 2025-02-05 | $1.36 | $5.11 | 827,500 | — | — |
| 2025-02-04 | $1.38 | $5.19 | 712,500 | — | — |
| 2025-02-03 | $1.35 | $5.08 | 1,376,700 | — | — |
| 2025-01-31 | $1.36 | $5.11 | 923,600 | — | — |
| 2025-01-30 | $1.40 | $5.26 | 699,900 | — | — |
| 2025-01-29 | $1.40 | $5.26 | 944,600 | — | — |
| 2025-01-28 | $1.42 | $5.34 | 632,700 | — | — |
| 2025-01-27 | $1.44 | $5.41 | 1,286,400 | — | — |
| 2025-01-24 | $1.43 | $5.38 | 1,094,300 | — | — |
| 2025-01-23 | $1.42 | $5.34 | 975,700 | — | — |
| 2025-01-22 | $1.40 | $5.26 | 826,300 | — | — |
| 2025-01-21 | $1.45 | $5.45 | 453,200 | — | — |
| 2025-01-17 | $1.49 | $5.60 | 886,500 | — | — |
| 2025-01-16 | $1.46 | $5.49 | 748,900 | — | — |
| 2025-01-15 | $1.52 | $5.72 | 2,714,500 | — | — |
| 2025-01-14 | $1.44 | $5.41 | 854,200 | — | — |
| 2025-01-13 | $1.45 | $5.45 | 774,100 | — | — |
| 2025-01-10 | $1.43 | $5.38 | 2,136,600 | — | — |
| 2025-01-08 | $1.39 | $5.23 | 1,077,500 | — | — |
| 2025-01-07 | $1.44 | $5.41 | 1,211,000 | — | — |
| 2025-01-06 | $1.47 | $5.53 | 833,600 | — | — |
| 2025-01-03 | $1.47 | $5.53 | 1,057,700 | — | — |
| 2025-01-02 | $1.40 | $5.26 | 1,283,300 | — | — |