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
- 2013-06-13 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 | $3.08 | $3.66 | 7,492,700 | — | — |
| 2025-12-30 | $3.14 | $3.74 | 5,341,800 | — | — |
| 2025-12-29 | $3.06 | $3.64 | 4,773,700 | — | — |
| 2025-12-26 | $3.10 | $3.69 | 3,880,100 | — | — |
| 2025-12-24 | $3.06 | $3.64 | 3,391,500 | — | — |
| 2025-12-23 | $3.01 | $3.58 | 13,135,500 | — | — |
| 2025-12-22 | $3.14 | $3.74 | 9,548,700 | — | — |
| 2025-12-19 | $3.26 | $3.88 | 12,352,100 | — | — |
| 2025-12-18 | $3.25 | $3.87 | 5,731,000 | — | — |
| 2025-12-17 | $3.26 | $3.88 | 7,730,900 | — | — |
| 2025-12-16 | $3.27 | $3.89 | 6,475,400 | — | — |
| 2025-12-15 | $3.28 | $3.90 | 8,512,400 | — | — |
| 2025-12-12 | $3.22 | $3.83 | 7,990,000 | — | — |
| 2025-12-11 | $3.34 | $3.97 | 5,299,700 | — | — |
| 2025-12-10 | $3.37 | $4.01 | 5,204,100 | — | — |
| 2025-12-09 | $3.30 | $3.93 | 6,175,000 | — | — |
| 2025-12-08 | $3.34 | $3.97 | 6,098,600 | — | — |
| 2025-12-05 | $3.45 | $4.10 | 6,122,400 | — | — |
| 2025-12-04 | $3.39 | $4.03 | 3,793,000 | — | — |
| 2025-12-03 | $3.44 | $4.09 | 3,784,800 | — | — |
| 2025-12-02 | $3.37 | $4.01 | 4,504,500 | — | — |
| 2025-12-01 | $3.34 | $3.97 | 5,639,400 | — | — |
| 2025-11-28 | $3.32 | $3.95 | 2,289,200 | — | — |
| 2025-11-26 | $3.30 | $3.93 | 4,602,200 | — | — |
| 2025-11-25 | $3.23 | $3.84 | 4,547,900 | — | — |
| 2025-11-24 | $3.15 | $3.75 | 7,400,500 | — | — |
| 2025-11-21 | $3.16 | $3.76 | 4,685,800 | — | — |
| 2025-11-20 | $3.12 | $3.71 | 5,482,900 | — | — |
| 2025-11-19 | $3.25 | $3.87 | 5,756,600 | — | — |
| 2025-11-18 | $3.31 | $3.94 | 6,742,000 | — | — |
| 2025-11-17 | $3.35 | $3.99 | 5,117,500 | — | — |
| 2025-11-14 | $3.50 | $4.16 | 5,825,400 | — | — |
| 2025-11-13 | $3.63 | $4.32 | 4,488,200 | — | — |
| 2025-11-12 | $3.77 | $4.48 | 7,631,500 | — | — |
| 2025-11-11 | $3.57 | $4.25 | 10,011,400 | — | — |
| 2025-11-10 | $3.55 | $4.22 | 11,389,900 | — | — |
| 2025-11-07 | $3.75 | $4.46 | 5,656,400 | — | — |
| 2025-11-06 | $3.72 | $4.43 | 9,310,000 | — | — |
| 2025-11-05 | $3.78 | $4.50 | 10,729,100 | — | — |
| 2025-11-04 | $3.83 | $4.56 | 6,655,800 | — | — |
| 2025-11-03 | $3.90 | $4.64 | 5,421,400 | — | — |
| 2025-10-31 | $3.97 | $4.72 | 5,610,100 | — | — |
| 2025-10-30 | $3.93 | $4.68 | 4,785,900 | — | — |
| 2025-10-29 | $3.95 | $4.70 | 5,199,500 | — | — |
| 2025-10-28 | $4.02 | $4.78 | 3,771,100 | — | — |
| 2025-10-27 | $4.10 | $4.88 | 3,866,700 | — | — |
| 2025-10-24 | $4.14 | $4.92 | 3,916,700 | — | — |
| 2025-10-23 | $4.12 | $4.90 | 3,782,100 | — | — |
| 2025-10-22 | $4.16 | $4.95 | 4,197,200 | — | — |
| 2025-10-21 | $4.14 | $4.92 | 5,964,600 | — | — |
| 2025-10-20 | $4.13 | $4.91 | 5,180,300 | — | — |
| 2025-10-17 | $4.34 | $5.16 | 4,192,700 | — | — |
| 2025-10-16 | $4.15 | $4.94 | 5,750,000 | — | — |
| 2025-10-15 | $4.24 | $5.04 | 4,322,600 | — | — |
| 2025-10-14 | $4.31 | $5.13 | 4,509,800 | — | — |
| 2025-10-13 | $4.33 | $5.15 | 7,344,300 | — | — |
| 2025-10-10 | $4.19 | $4.98 | 9,614,100 | — | — |
| 2025-10-09 | $4.45 | $5.29 | 8,785,700 | — | — |
| 2025-10-08 | $4.31 | $5.13 | 7,923,700 | — | — |
| 2025-10-07 | $4.06 | $4.83 | 6,086,000 | — | — |
| 2025-10-06 | $4.03 | $4.79 | 6,819,400 | — | — |
| 2025-10-03 | $4.01 | $4.77 | 5,169,000 | — | — |
| 2025-10-02 | $3.94 | $4.69 | 4,903,300 | — | — |
| 2025-10-01 | $3.97 | $4.72 | 6,515,600 | — | — |
| 2025-09-30 | $4.04 | $4.81 | 7,026,600 | — | — |
| 2025-09-29 | $4.01 | $4.77 | 3,894,800 | — | — |
| 2025-09-26 | $4.01 | $4.77 | 4,541,700 | — | — |
| 2025-09-25 | $3.93 | $4.68 | 5,053,000 | — | — |
| 2025-09-24 | $3.96 | $4.71 | 4,398,000 | — | — |
| 2025-09-23 | $4.00 | $4.76 | 6,115,100 | — | — |
| 2025-09-22 | $4.03 | $4.79 | 5,967,700 | — | — |
| 2025-09-19 | $4.11 | $4.89 | 9,897,400 | — | — |
| 2025-09-18 | $4.27 | $5.08 | 5,215,800 | — | — |
| 2025-09-17 | $4.32 | $5.14 | 11,851,500 | — | — |
| 2025-09-16 | $4.21 | $5.01 | 4,985,900 | — | — |
| 2025-09-15 | $4.16 | $4.95 | 5,498,200 | — | — |
| 2025-09-12 | $4.09 | $4.87 | 4,370,300 | — | — |
| 2025-09-11 | $4.13 | $4.91 | 6,263,600 | — | — |
| 2025-09-10 | $4.02 | $4.78 | 6,247,700 | — | — |
| 2025-09-09 | $4.25 | $5.06 | 4,714,500 | — | — |
| 2025-09-08 | $4.32 | $5.14 | 8,122,300 | — | — |
| 2025-09-05 | $4.37 | $5.20 | 10,476,600 | — | — |
| 2025-09-04 | $4.38 | $5.21 | 8,026,400 | — | — |
| 2025-09-03 | $4.33 | $5.15 | 8,157,500 | — | — |
| 2025-09-02 | $4.34 | $5.16 | 10,400,800 | — | — |
| 2025-08-29 | $4.28 | $5.09 | 12,848,700 | — | — |
| 2025-08-28 | $4.33 | $5.15 | 15,233,100 | — | — |
| 2025-08-27 | $4.20 | $5.00 | 31,975,500 | — | — |
| 2025-08-26 | $3.69 | $4.39 | 14,282,200 | — | — |
| 2025-08-25 | $3.81 | $4.53 | 16,178,700 | — | — |
| 2025-08-22 | $3.93 | $4.68 | 20,608,800 | — | — |
| 2025-08-21 | $3.81 | $4.53 | 44,709,700 | — | — |
| 2025-08-20 | $4.86 | $5.78 | 22,383,900 | — | — |
| 2025-08-19 | $4.89 | $5.82 | 8,680,300 | — | — |
| 2025-08-18 | $4.98 | $5.92 | 8,474,400 | — | — |
| 2025-08-15 | $4.92 | $5.85 | 5,335,300 | — | — |
| 2025-08-14 | $4.99 | $5.94 | 5,584,000 | — | — |
| 2025-08-13 | $5.07 | $6.03 | 5,999,600 | — | — |
| 2025-08-12 | $4.85 | $5.77 | 4,393,000 | — | — |
| 2025-08-11 | $4.72 | $5.61 | 4,714,200 | — | — |
| 2025-08-08 | $4.74 | $5.64 | 4,554,900 | — | — |
| 2025-08-07 | $4.80 | $5.71 | 4,206,300 | — | — |
| 2025-08-06 | $4.90 | $5.83 | 8,108,100 | — | — |
| 2025-08-05 | $4.77 | $5.67 | 4,907,400 | — | — |
| 2025-08-04 | $4.76 | $5.66 | 4,822,100 | — | — |
| 2025-08-01 | $4.73 | $5.63 | 6,689,400 | — | — |
| 2025-07-31 | $4.85 | $5.77 | 6,191,500 | — | — |
| 2025-07-30 | $4.99 | $5.94 | 4,595,500 | — | — |
| 2025-07-29 | $5.09 | $6.05 | 4,747,400 | — | — |
| 2025-07-28 | $5.15 | $6.13 | 6,137,200 | — | — |
| 2025-07-25 | $5.12 | $6.09 | 6,677,200 | — | — |
| 2025-07-24 | $4.95 | $5.89 | 7,009,200 | — | — |
| 2025-07-23 | $5.09 | $6.05 | 6,800,400 | — | — |
| 2025-07-22 | $5.01 | $5.96 | 14,989,200 | — | — |
| 2025-07-21 | $4.77 | $5.67 | 6,032,600 | — | — |
| 2025-07-18 | $4.92 | $5.85 | 5,797,400 | — | — |
| 2025-07-17 | $4.94 | $5.88 | 4,923,200 | — | — |
| 2025-07-16 | $4.96 | $5.90 | 7,830,200 | — | — |
| 2025-07-15 | $4.92 | $5.85 | 8,515,800 | — | — |
| 2025-07-14 | $5.03 | $5.98 | 7,020,500 | — | — |
| 2025-07-11 | $5.06 | $6.02 | 6,768,100 | — | — |
| 2025-07-10 | $5.12 | $6.09 | 9,611,200 | — | — |
| 2025-07-09 | $4.97 | $5.91 | 6,678,600 | — | — |
| 2025-07-08 | $4.94 | $5.88 | 8,337,200 | — | — |
| 2025-07-07 | $4.96 | $5.90 | 10,228,600 | — | — |
| 2025-07-03 | $5.09 | $6.05 | 7,215,800 | — | — |
| 2025-07-02 | $5.09 | $6.05 | 12,331,200 | — | — |
| 2025-07-01 | $4.91 | $5.84 | 13,945,100 | — | — |
| 2025-06-30 | $4.65 | $5.53 | 6,921,800 | — | — |
| 2025-06-27 | $4.61 | $5.48 | 9,646,300 | — | — |
| 2025-06-26 | $4.60 | $5.47 | 6,432,500 | — | — |
| 2025-06-25 | $4.64 | $5.52 | 6,316,300 | — | — |
| 2025-06-24 | $4.71 | $5.60 | 6,633,100 | — | — |
| 2025-06-23 | $4.82 | $5.73 | 8,274,300 | — | — |
| 2025-06-20 | $4.77 | $5.67 | 9,430,800 | — | — |
| 2025-06-18 | $4.79 | $5.70 | 10,168,400 | — | — |
| 2025-06-17 | $4.94 | $5.88 | 16,761,400 | — | — |
| 2025-06-16 | $5.05 | $6.01 | 26,658,200 | — | — |
| 2025-06-13 | $4.73 | $5.63 | 9,811,300 | — | — |
| 2025-06-12 | $5.03 | $5.98 | 10,132,500 | — | — |
| 2025-06-11 | $5.07 | $6.03 | 7,843,500 | — | — |
| 2025-06-10 | $5.14 | $6.11 | 8,394,300 | — | — |
| 2025-06-09 | $5.01 | $5.96 | 8,522,500 | — | — |
| 2025-06-06 | $5.02 | $5.97 | 8,114,500 | — | — |
| 2025-06-05 | $4.89 | $5.82 | 5,971,200 | — | — |
| 2025-06-04 | $4.98 | $5.92 | 5,365,300 | — | — |
| 2025-06-03 | $4.97 | $5.91 | 6,605,900 | — | — |
| 2025-06-02 | $4.87 | $5.79 | 7,022,300 | — | — |
| 2025-05-30 | $4.93 | $5.86 | 8,177,900 | — | — |
| 2025-05-29 | $4.99 | $5.94 | 5,761,300 | — | — |
| 2025-05-28 | $4.77 | $5.67 | 4,765,600 | — | — |
| 2025-05-27 | $4.87 | $5.79 | 9,504,200 | — | — |
| 2025-05-23 | $4.78 | $5.69 | 12,290,200 | — | — |
| 2025-05-22 | $4.93 | $5.86 | 8,906,500 | — | — |
| 2025-05-21 | $4.86 | $5.78 | 7,080,700 | — | — |
| 2025-05-20 | $5.05 | $6.01 | 6,557,300 | — | — |
| 2025-05-19 | $5.03 | $5.98 | 6,333,400 | — | — |
| 2025-05-16 | $5.05 | $6.01 | 4,857,300 | — | — |
| 2025-05-15 | $5.03 | $5.98 | 6,681,600 | — | — |
| 2025-05-14 | $5.06 | $6.02 | 8,243,600 | — | — |
| 2025-05-13 | $5.08 | $6.04 | 9,493,800 | — | — |
| 2025-05-12 | $5.01 | $5.96 | 11,510,600 | — | — |
| 2025-05-09 | $4.69 | $5.58 | 8,329,200 | — | — |
| 2025-05-08 | $4.82 | $5.73 | 11,128,700 | — | — |
| 2025-05-07 | $4.57 | $5.44 | 18,425,600 | — | — |
| 2025-05-06 | $5.17 | $6.15 | 7,624,900 | — | — |
| 2025-05-05 | $5.16 | $6.14 | 5,569,000 | — | — |
| 2025-05-02 | $5.17 | $6.15 | 7,429,300 | — | — |
| 2025-05-01 | $5.02 | $5.97 | 6,433,000 | — | — |
| 2025-04-30 | $5.05 | $6.01 | 6,209,100 | — | — |
| 2025-04-29 | $5.02 | $5.97 | 4,174,900 | — | — |
| 2025-04-28 | $4.98 | $5.92 | 5,875,400 | — | — |
| 2025-04-25 | $4.97 | $5.91 | 5,509,700 | — | — |
| 2025-04-24 | $5.04 | $6.00 | 9,351,200 | — | — |
| 2025-04-23 | $4.93 | $5.86 | 7,753,900 | — | — |
| 2025-04-22 | $4.82 | $5.73 | 4,429,000 | — | — |
| 2025-04-21 | $4.78 | $5.69 | 4,231,400 | — | — |
| 2025-04-17 | $4.73 | $5.63 | 8,760,000 | — | — |
| 2025-04-16 | $4.67 | $5.56 | 8,543,100 | — | — |
| 2025-04-15 | $4.75 | $5.65 | 16,154,100 | — | — |
| 2025-04-14 | $5.19 | $6.17 | 8,187,700 | — | — |
| 2025-04-11 | $5.20 | $6.19 | 7,597,400 | — | — |
| 2025-04-10 | $5.14 | $6.11 | 8,915,500 | — | — |
| 2025-04-09 | $5.36 | $6.38 | 12,766,200 | — | — |
| 2025-04-08 | $4.69 | $5.58 | 10,823,800 | — | — |
| 2025-04-07 | $4.90 | $5.83 | 13,759,800 | — | — |
| 2025-04-04 | $5.04 | $6.00 | 9,176,200 | — | — |
| 2025-04-03 | $5.21 | $6.20 | 8,774,800 | — | — |
| 2025-04-02 | $5.65 | $6.72 | 4,552,600 | — | — |
| 2025-04-01 | $5.52 | $6.57 | 5,051,600 | — | — |
| 2025-03-31 | $5.47 | $6.51 | 5,122,400 | — | — |
| 2025-03-28 | $5.45 | $6.48 | 5,267,000 | — | — |
| 2025-03-27 | $5.55 | $6.60 | 5,284,900 | — | — |
| 2025-03-26 | $5.46 | $6.50 | 6,978,700 | — | — |
| 2025-03-25 | $5.48 | $6.52 | 6,629,800 | — | — |
| 2025-03-24 | $5.54 | $6.59 | 5,547,000 | — | — |
| 2025-03-21 | $5.56 | $6.61 | 7,256,100 | — | — |
| 2025-03-20 | $5.63 | $6.70 | 6,690,300 | — | — |
| 2025-03-19 | $5.54 | $6.59 | 4,674,900 | — | — |
| 2025-03-18 | $5.55 | $6.60 | 4,369,600 | — | — |
| 2025-03-17 | $5.63 | $6.70 | 5,219,200 | — | — |
| 2025-03-14 | $5.51 | $6.55 | 4,793,500 | — | — |
| 2025-03-13 | $5.43 | $6.46 | 5,685,000 | — | — |
| 2025-03-12 | $5.52 | $6.57 | 6,468,400 | — | — |
| 2025-03-11 | $5.69 | $6.77 | 8,838,700 | — | — |
| 2025-03-10 | $6.02 | $7.16 | 8,207,800 | — | — |
| 2025-03-07 | $5.85 | $6.96 | 4,933,900 | — | — |
| 2025-03-06 | $5.76 | $6.85 | 4,922,200 | — | — |
| 2025-03-05 | $5.70 | $6.78 | 5,520,000 | — | — |
| 2025-03-04 | $5.52 | $6.57 | 8,268,300 | — | — |
| 2025-03-03 | $5.47 | $6.51 | 7,199,700 | — | — |
| 2025-02-28 | $5.69 | $6.77 | 11,574,500 | — | — |
| 2025-02-27 | $5.72 | $6.80 | 8,497,900 | — | — |
| 2025-02-26 | $5.77 | $6.86 | 11,882,800 | — | — |
| 2025-02-25 | $5.93 | $7.05 | 8,863,900 | — | — |
| 2025-02-24 | $5.99 | $7.13 | 14,148,200 | — | — |
| 2025-02-21 | $5.71 | $6.79 | 6,924,300 | — | — |
| 2025-02-20 | $5.65 | $6.72 | 13,157,600 | — | — |
| 2025-02-19 | $5.53 | $6.58 | 10,530,000 | — | — |
| 2025-02-18 | $5.65 | $6.72 | 9,532,200 | — | — |
| 2025-02-14 | $5.58 | $6.64 | 8,363,500 | — | — |
| 2025-02-13 | $5.75 | $6.84 | 10,333,600 | — | — |
| 2025-02-12 | $5.68 | $6.76 | 12,705,400 | — | — |
| 2025-02-11 | $6.14 | $7.30 | 16,781,000 | — | — |
| 2025-02-10 | $6.77 | $8.05 | 10,608,100 | — | — |
| 2025-02-07 | $6.76 | $8.04 | 5,557,100 | — | — |
| 2025-02-06 | $6.85 | $8.15 | 6,299,900 | — | — |
| 2025-02-05 | $6.79 | $8.08 | 6,090,800 | — | — |
| 2025-02-04 | $6.97 | $8.29 | 5,140,500 | — | — |
| 2025-02-03 | $7.10 | $8.45 | 5,215,100 | — | — |
| 2025-01-31 | $7.33 | $8.72 | 5,743,900 | — | — |
| 2025-01-30 | $7.48 | $8.90 | 4,650,300 | — | — |
| 2025-01-29 | $7.26 | $8.64 | 4,198,800 | — | — |
| 2025-01-28 | $7.36 | $8.76 | 4,061,400 | — | — |
| 2025-01-27 | $7.61 | $9.05 | 6,761,600 | — | — |
| 2025-01-24 | $7.45 | $8.86 | 5,475,300 | — | — |
| 2025-01-23 | $7.40 | $8.80 | 4,162,200 | — | — |
| 2025-01-22 | $7.39 | $8.79 | 6,913,600 | — | — |
| 2025-01-21 | $7.29 | $8.67 | 6,877,300 | — | — |
| 2025-01-17 | $7.14 | $8.49 | 3,332,000 | — | — |
| 2025-01-16 | $7.20 | $8.57 | 6,377,100 | — | — |
| 2025-01-15 | $6.91 | $8.22 | 7,159,400 | — | — |
| 2025-01-14 | $6.74 | $8.02 | 3,373,000 | — | — |
| 2025-01-13 | $6.77 | $8.05 | 5,566,800 | — | — |
| 2025-01-10 | $6.67 | $7.93 | 4,564,800 | — | — |
| 2025-01-08 | $6.81 | $8.10 | 5,596,800 | — | — |
| 2025-01-07 | $6.95 | $8.27 | 3,444,800 | — | — |
| 2025-01-06 | $6.84 | $8.14 | 6,151,000 | — | — |
| 2025-01-03 | $6.81 | $8.10 | 7,539,800 | — | — |
| 2025-01-02 | $6.86 | $8.16 | 4,352,600 | — | — |