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
- 2000-06-09 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 | $3.12 | $3.15 | 1,014,800 | — | — |
| 2025-12-30 | $3.18 | $3.21 | 753,600 | — | — |
| 2025-12-29 | $3.21 | $3.24 | 925,300 | — | — |
| 2025-12-26 | $3.23 | $3.26 | 847,800 | — | — |
| 2025-12-24 | $3.21 | $3.24 | 463,300 | — | — |
| 2025-12-23 | $3.22 | $3.25 | 905,900 | — | — |
| 2025-12-22 | $3.29 | $3.32 | 1,116,100 | — | — |
| 2025-12-19 | $3.26 | $3.29 | 2,098,100 | — | — |
| 2025-12-18 | $3.22 | $3.25 | 1,457,000 | — | — |
| 2025-12-17 | $3.20 | $3.23 | 1,089,400 | — | — |
| 2025-12-16 | $3.25 | $3.28 | 1,248,900 | — | — |
| 2025-12-15 | $3.22 | $3.25 | 1,358,000 | — | — |
| 2025-12-12 | $3.24 | $3.27 | 3,099,800 | — | — |
| 2025-12-11 | $3.28 | $3.31 | 882,900 | — | — |
| 2025-12-10 | $3.34 | $3.37 | 1,742,700 | — | — |
| 2025-12-09 | $3.39 | $3.42 | 1,235,800 | — | — |
| 2025-12-08 | $3.32 | $3.35 | 1,723,300 | — | — |
| 2025-12-05 | $3.57 | $3.60 | 1,657,600 | — | — |
| 2025-12-04 | $3.63 | $3.66 | 1,990,100 | — | — |
| 2025-12-03 | $3.57 | $3.60 | 1,807,300 | — | — |
| 2025-12-02 | $3.61 | $3.64 | 2,945,500 | — | — |
| 2025-12-01 | $3.63 | $3.66 | 6,843,100 | — | — |
| 2025-11-28 | $3.46 | $3.49 | 749,000 | — | — |
| 2025-11-26 | $3.45 | $3.48 | 1,563,800 | — | — |
| 2025-11-25 | $3.47 | $3.50 | 1,320,800 | — | — |
| 2025-11-24 | $3.39 | $3.42 | 2,928,500 | — | — |
| 2025-11-21 | $3.12 | $3.15 | 1,645,700 | — | — |
| 2025-11-20 | $2.94 | $2.96 | 2,520,900 | — | — |
| 2025-11-19 | $2.90 | $2.92 | 1,568,700 | — | — |
| 2025-11-18 | $2.92 | $2.94 | 1,633,000 | — | — |
| 2025-11-17 | $3.01 | $3.04 | 1,480,100 | — | — |
| 2025-11-14 | $3.26 | $3.29 | 1,173,400 | — | — |
| 2025-11-13 | $3.34 | $3.37 | 1,649,100 | — | — |
| 2025-11-12 | $3.42 | $3.45 | 1,301,000 | — | — |
| 2025-11-11 | $3.46 | $3.49 | 1,232,000 | — | — |
| 2025-11-10 | $3.48 | $3.51 | 2,282,900 | — | — |
| 2025-11-07 | $3.77 | $3.80 | 1,516,800 | — | — |
| 2025-11-06 | $3.70 | $3.73 | 1,212,900 | — | — |
| 2025-11-05 | $3.89 | $3.92 | 2,100,200 | — | — |
| 2025-11-04 | $3.78 | $3.81 | 1,558,600 | — | — |
| 2025-11-03 | $3.85 | $3.88 | 2,495,000 | — | — |
| 2025-10-31 | $3.88 | $3.91 | 1,818,100 | — | — |
| 2025-10-30 | $4.13 | $4.16 | 1,984,400 | — | — |
| 2025-10-29 | $4.21 | $4.25 | 4,406,600 | — | — |
| 2025-10-28 | $4.12 | $4.15 | 3,941,300 | — | — |
| 2025-10-27 | $4.41 | $4.45 | 5,173,100 | — | — |
| 2025-10-24 | $4.10 | $4.13 | 12,314,300 | — | — |
| 2025-10-23 | $3.26 | $3.29 | 3,028,200 | — | — |
| 2025-10-22 | $3.23 | $3.26 | 2,119,000 | — | — |
| 2025-10-21 | $3.15 | $3.18 | 1,939,300 | — | — |
| 2025-10-20 | $3.19 | $3.22 | 3,484,400 | — | — |
| 2025-10-17 | $3.08 | $3.11 | 1,936,200 | — | — |
| 2025-10-16 | $3.06 | $3.09 | 2,384,900 | — | — |
| 2025-10-15 | $3.08 | $3.11 | 1,664,400 | — | — |
| 2025-10-14 | $2.97 | $3.00 | 1,268,100 | — | — |
| 2025-10-13 | $2.91 | $2.93 | 976,400 | — | — |
| 2025-10-10 | $2.90 | $2.92 | 1,329,900 | — | — |
| 2025-10-09 | $3.10 | $3.13 | 1,770,500 | — | — |
| 2025-10-08 | $3.17 | $3.20 | 1,171,200 | — | — |
| 2025-10-07 | $3.13 | $3.16 | 1,051,600 | — | — |
| 2025-10-06 | $3.09 | $3.12 | 1,331,900 | — | — |
| 2025-10-03 | $3.12 | $3.15 | 2,016,300 | — | — |
| 2025-10-02 | $3.01 | $3.04 | 1,953,200 | — | — |
| 2025-10-01 | $3.13 | $3.16 | 1,535,600 | — | — |
| 2025-09-30 | $3.21 | $3.24 | 1,802,200 | — | — |
| 2025-09-29 | $3.14 | $3.17 | 1,073,500 | — | — |
| 2025-09-26 | $3.18 | $3.21 | 1,527,300 | — | — |
| 2025-09-25 | $3.18 | $3.21 | 879,400 | — | — |
| 2025-09-24 | $3.20 | $3.23 | 1,425,700 | — | — |
| 2025-09-23 | $3.16 | $3.19 | 1,334,400 | — | — |
| 2025-09-22 | $3.13 | $3.16 | 792,800 | — | — |
| 2025-09-19 | $3.04 | $3.07 | 2,868,800 | — | — |
| 2025-09-18 | $3.08 | $3.11 | 1,813,400 | — | — |
| 2025-09-17 | $2.95 | $2.97 | 2,295,800 | — | — |
| 2025-09-16 | $2.89 | $2.91 | 1,417,600 | — | — |
| 2025-09-15 | $2.93 | $2.95 | 1,008,700 | — | — |
| 2025-09-12 | $2.94 | $2.96 | 787,400 | — | — |
| 2025-09-11 | $3.00 | $3.03 | 1,279,900 | — | — |
| 2025-09-10 | $2.92 | $2.94 | 1,505,200 | — | — |
| 2025-09-09 | $3.00 | $3.03 | 1,113,800 | — | — |
| 2025-09-08 | $2.96 | $2.98 | 1,407,200 | — | — |
| 2025-09-05 | $2.92 | $2.94 | 1,942,200 | — | — |
| 2025-09-04 | $2.84 | $2.86 | 2,150,100 | — | — |
| 2025-09-03 | $2.80 | $2.82 | 1,815,300 | — | — |
| 2025-09-02 | $2.82 | $2.84 | 1,781,700 | — | — |
| 2025-08-29 | $2.76 | $2.78 | 876,700 | — | — |
| 2025-08-28 | $2.80 | $2.82 | 1,454,000 | — | — |
| 2025-08-27 | $2.79 | $2.81 | 2,091,500 | — | — |
| 2025-08-26 | $2.72 | $2.74 | 1,464,900 | — | — |
| 2025-08-25 | $2.72 | $2.74 | 805,200 | — | — |
| 2025-08-22 | $2.76 | $2.78 | 1,881,200 | — | — |
| 2025-08-21 | $2.67 | $2.69 | 1,276,700 | — | — |
| 2025-08-20 | $2.71 | $2.73 | 1,175,300 | — | — |
| 2025-08-19 | $2.70 | $2.72 | 2,029,000 | — | — |
| 2025-08-18 | $2.65 | $2.67 | 2,406,100 | — | — |
| 2025-08-15 | $2.73 | $2.75 | 1,669,700 | — | — |
| 2025-08-14 | $2.73 | $2.75 | 1,342,600 | — | — |
| 2025-08-13 | $2.77 | $2.79 | 3,230,600 | — | — |
| 2025-08-12 | $2.56 | $2.58 | 2,220,400 | — | — |
| 2025-08-11 | $2.45 | $2.47 | 1,423,300 | — | — |
| 2025-08-08 | $2.49 | $2.51 | 1,852,800 | — | — |
| 2025-08-07 | $2.48 | $2.50 | 2,040,200 | — | — |
| 2025-08-06 | $2.46 | $2.48 | 1,840,300 | — | — |
| 2025-08-05 | $2.49 | $2.51 | 2,275,400 | — | — |
| 2025-08-04 | $2.49 | $2.51 | 2,798,000 | — | — |
| 2025-08-01 | $2.44 | $2.46 | 3,458,200 | — | — |
| 2025-07-31 | $2.60 | $2.62 | 3,255,000 | — | — |
| 2025-07-30 | $2.52 | $2.54 | 2,616,300 | — | — |
| 2025-07-29 | $2.46 | $2.48 | 4,826,800 | — | — |
| 2025-07-28 | $2.58 | $2.60 | 5,452,400 | — | — |
| 2025-07-25 | $2.77 | $2.79 | 7,089,800 | — | — |
| 2025-07-24 | $2.90 | $2.92 | 27,522,700 | — | — |
| 2025-07-23 | $3.88 | $3.91 | 4,326,500 | — | — |
| 2025-07-22 | $3.84 | $3.87 | 5,364,100 | — | — |
| 2025-07-21 | $3.75 | $3.78 | 2,076,200 | — | — |
| 2025-07-18 | $3.59 | $3.62 | 1,616,100 | — | — |
| 2025-07-17 | $3.64 | $3.67 | 2,509,700 | — | — |
| 2025-07-16 | $3.63 | $3.66 | 1,270,100 | — | — |
| 2025-07-15 | $3.66 | $3.69 | 1,678,500 | — | — |
| 2025-07-14 | $3.71 | $3.74 | 1,993,800 | — | — |
| 2025-07-11 | $3.60 | $3.63 | 1,442,200 | — | — |
| 2025-07-10 | $3.58 | $3.61 | 1,341,900 | — | — |
| 2025-07-09 | $3.51 | $3.54 | 1,128,700 | — | — |
| 2025-07-08 | $3.52 | $3.55 | 1,659,600 | — | — |
| 2025-07-07 | $3.33 | $3.36 | 1,287,300 | — | — |
| 2025-07-03 | $3.41 | $3.44 | 1,013,400 | — | — |
| 2025-07-02 | $3.43 | $3.46 | 1,873,700 | — | — |
| 2025-07-01 | $3.48 | $3.51 | 2,253,000 | — | — |
| 2025-06-30 | $3.40 | $3.43 | 2,010,500 | — | — |
| 2025-06-27 | $3.39 | $3.42 | 2,795,800 | — | — |
| 2025-06-26 | $3.48 | $3.51 | 7,352,400 | — | — |
| 2025-06-25 | $3.37 | $3.40 | 2,020,600 | — | — |
| 2025-06-24 | $3.39 | $3.42 | 1,999,800 | — | — |
| 2025-06-23 | $3.36 | $3.39 | 2,144,200 | — | — |
| 2025-06-20 | $3.31 | $3.34 | 3,006,500 | — | — |
| 2025-06-18 | $3.31 | $3.34 | 2,715,000 | — | — |
| 2025-06-17 | $3.20 | $3.23 | 1,856,200 | — | — |
| 2025-06-16 | $3.18 | $3.21 | 3,087,900 | — | — |
| 2025-06-13 | $3.20 | $3.23 | 1,337,300 | — | — |
| 2025-06-12 | $3.24 | $3.27 | 2,668,300 | — | — |
| 2025-06-11 | $3.31 | $3.34 | 2,172,000 | — | — |
| 2025-06-10 | $3.25 | $3.28 | 3,672,400 | — | — |
| 2025-06-09 | $3.44 | $3.47 | 4,311,400 | — | — |
| 2025-06-06 | $3.91 | $3.94 | 1,186,700 | — | — |
| 2025-06-05 | $3.80 | $3.83 | 1,269,400 | — | — |
| 2025-06-04 | $3.83 | $3.86 | 1,518,200 | — | — |
| 2025-06-03 | $3.94 | $3.97 | 1,753,000 | — | — |
| 2025-06-02 | $3.84 | $3.87 | 1,305,300 | — | — |
| 2025-05-30 | $3.88 | $3.91 | 2,310,300 | — | — |
| 2025-05-29 | $3.90 | $3.93 | 2,227,500 | — | — |
| 2025-05-28 | $3.77 | $3.80 | 2,197,100 | — | — |
| 2025-05-27 | $3.75 | $3.78 | 1,530,100 | — | — |
| 2025-05-23 | $3.67 | $3.70 | 1,770,100 | — | — |
| 2025-05-22 | $3.72 | $3.75 | 2,187,300 | — | — |
| 2025-05-21 | $3.95 | $3.98 | 2,481,600 | — | — |
| 2025-05-20 | $4.21 | $4.25 | 2,025,900 | — | — |
| 2025-05-19 | $4.17 | $4.21 | 2,730,800 | — | — |
| 2025-05-16 | $4.35 | $4.39 | 5,484,600 | — | — |
| 2025-05-15 | $4.29 | $4.33 | 7,301,900 | — | — |
| 2025-05-14 | $3.92 | $3.95 | 3,997,200 | — | — |
| 2025-05-13 | $3.80 | $3.83 | 5,521,400 | — | — |
| 2025-05-12 | $3.86 | $3.89 | 4,737,600 | — | — |
| 2025-05-09 | $3.50 | $3.53 | 2,611,600 | — | — |
| 2025-05-08 | $3.39 | $3.42 | 3,794,400 | — | — |
| 2025-05-07 | $3.28 | $3.31 | 8,875,000 | — | — |
| 2025-05-06 | $2.90 | $2.92 | 2,039,100 | — | — |
| 2025-05-05 | $2.84 | $2.86 | 1,996,500 | — | — |
| 2025-05-02 | $2.83 | $2.85 | 2,626,200 | — | — |
| 2025-05-01 | $2.76 | $2.78 | 2,480,800 | — | — |
| 2025-04-30 | $2.73 | $2.75 | 2,624,400 | — | — |
| 2025-04-29 | $2.70 | $2.72 | 2,618,000 | — | — |
| 2025-04-28 | $2.63 | $2.65 | 3,753,800 | — | — |
| 2025-04-25 | $2.67 | $2.69 | 3,916,200 | — | — |
| 2025-04-24 | $2.88 | $2.90 | 10,510,200 | — | — |
| 2025-04-23 | $2.43 | $2.45 | 3,898,600 | — | — |
| 2025-04-22 | $2.41 | $2.43 | 2,509,800 | — | — |
| 2025-04-21 | $2.39 | $2.41 | 3,465,000 | — | — |
| 2025-04-17 | $2.41 | $2.43 | 2,620,600 | — | — |
| 2025-04-16 | $2.52 | $2.54 | 3,251,800 | — | — |
| 2025-04-15 | $2.49 | $2.51 | 1,747,800 | — | — |
| 2025-04-14 | $2.58 | $2.60 | 1,752,500 | — | — |
| 2025-04-11 | $2.48 | $2.50 | 2,353,500 | — | — |
| 2025-04-10 | $2.53 | $2.55 | 2,369,500 | — | — |
| 2025-04-09 | $2.61 | $2.63 | 5,355,200 | — | — |
| 2025-04-08 | $2.42 | $2.44 | 2,843,300 | — | — |
| 2025-04-07 | $2.40 | $2.42 | 3,863,100 | — | — |
| 2025-04-04 | $2.45 | $2.47 | 3,510,200 | — | — |
| 2025-04-03 | $2.53 | $2.55 | 2,271,000 | — | — |
| 2025-04-02 | $2.65 | $2.67 | 1,655,500 | — | — |
| 2025-04-01 | $2.59 | $2.61 | 2,124,200 | — | — |
| 2025-03-31 | $2.70 | $2.72 | 1,836,000 | — | — |
| 2025-03-28 | $2.70 | $2.72 | 1,825,600 | — | — |
| 2025-03-27 | $2.78 | $2.80 | 885,100 | — | — |
| 2025-03-26 | $2.77 | $2.79 | 1,499,800 | — | — |
| 2025-03-25 | $2.81 | $2.83 | 1,394,100 | — | — |
| 2025-03-24 | $2.76 | $2.78 | 2,134,800 | — | — |
| 2025-03-21 | $2.60 | $2.62 | 2,691,900 | — | — |
| 2025-03-20 | $2.67 | $2.69 | 1,115,800 | — | — |
| 2025-03-19 | $2.73 | $2.75 | 1,041,800 | — | — |
| 2025-03-18 | $2.78 | $2.80 | 1,149,800 | — | — |
| 2025-03-17 | $2.86 | $2.88 | 2,156,800 | — | — |
| 2025-03-14 | $2.70 | $2.72 | 1,642,300 | — | — |
| 2025-03-13 | $2.54 | $2.56 | 2,373,800 | — | — |
| 2025-03-12 | $2.62 | $2.64 | 2,389,300 | — | — |
| 2025-03-11 | $2.69 | $2.71 | 3,389,900 | — | — |
| 2025-03-10 | $2.70 | $2.72 | 2,898,900 | — | — |
| 2025-03-07 | $2.94 | $2.96 | 2,743,700 | — | — |
| 2025-03-06 | $2.94 | $2.96 | 2,344,400 | — | — |
| 2025-03-05 | $3.02 | $3.05 | 2,169,900 | — | — |
| 2025-03-04 | $3.03 | $3.06 | 2,393,900 | — | — |
| 2025-03-03 | $3.10 | $3.13 | 2,015,000 | — | — |
| 2025-02-28 | $3.01 | $3.04 | 6,142,300 | — | — |
| 2025-02-27 | $3.34 | $3.37 | 2,793,300 | — | — |
| 2025-02-26 | $3.64 | $3.67 | 4,811,100 | — | — |
| 2025-02-25 | $3.92 | $3.95 | 4,128,600 | — | — |
| 2025-02-24 | $3.68 | $3.71 | 4,109,600 | — | — |
| 2025-02-21 | $3.51 | $3.54 | 3,202,500 | — | — |
| 2025-02-20 | $3.54 | $3.57 | 4,981,800 | — | — |
| 2025-02-19 | $3.61 | $3.64 | 5,510,500 | — | — |
| 2025-02-18 | $3.35 | $3.38 | 3,730,400 | — | — |
| 2025-02-14 | $3.38 | $3.41 | 2,809,300 | — | — |
| 2025-02-13 | $3.38 | $3.41 | 2,260,000 | — | — |
| 2025-02-12 | $3.26 | $3.29 | 2,726,400 | — | — |
| 2025-02-11 | $3.45 | $3.48 | 3,168,600 | — | — |
| 2025-02-10 | $3.38 | $3.41 | 1,725,800 | — | — |
| 2025-02-07 | $3.41 | $3.44 | 2,566,800 | — | — |
| 2025-02-06 | $3.37 | $3.40 | 2,767,400 | — | — |
| 2025-02-05 | $3.44 | $3.47 | 3,107,500 | — | — |
| 2025-02-04 | $3.25 | $3.28 | 2,549,200 | — | — |
| 2025-02-03 | $3.18 | $3.21 | 1,950,500 | — | — |
| 2025-01-31 | $3.20 | $3.23 | 1,891,100 | — | — |
| 2025-01-30 | $3.28 | $3.31 | 2,171,700 | — | — |
| 2025-01-29 | $3.32 | $3.35 | 2,785,900 | — | — |
| 2025-01-28 | $3.29 | $3.32 | 2,735,900 | — | — |
| 2025-01-27 | $3.44 | $3.47 | 2,235,500 | — | — |
| 2025-01-24 | $3.40 | $3.43 | 1,992,400 | — | — |
| 2025-01-23 | $3.39 | $3.42 | 3,378,600 | — | — |
| 2025-01-22 | $3.34 | $3.37 | 2,162,500 | — | — |
| 2025-01-21 | $3.30 | $3.33 | 2,209,400 | — | — |
| 2025-01-17 | $3.06 | $3.09 | 1,607,200 | — | — |
| 2025-01-16 | $3.01 | $3.04 | 1,999,500 | — | — |
| 2025-01-15 | $3.01 | $3.04 | 2,266,700 | — | — |
| 2025-01-14 | $2.91 | $2.93 | 1,019,300 | — | — |
| 2025-01-13 | $3.01 | $3.04 | 1,446,600 | — | — |
| 2025-01-10 | $2.97 | $3.00 | 2,063,800 | — | — |
| 2025-01-08 | $3.10 | $3.13 | 1,281,700 | — | — |
| 2025-01-07 | $3.05 | $3.08 | 1,124,400 | — | — |
| 2025-01-06 | $3.06 | $3.09 | 1,474,900 | — | — |
| 2025-01-03 | $3.07 | $3.10 | 1,544,100 | — | — |
| 2025-01-02 | $3.07 | $3.10 | 2,096,400 | — | — |