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
- 2005-02-09 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 | $2.66 | $2.66 | 21,978,000 | — | — |
| 2025-12-30 | $2.63 | $2.63 | 32,113,100 | — | — |
| 2025-12-29 | $2.70 | $2.70 | 32,304,200 | — | — |
| 2025-12-26 | $2.69 | $2.69 | 14,691,800 | — | — |
| 2025-12-24 | $2.77 | $2.77 | 10,922,900 | — | — |
| 2025-12-23 | $2.78 | $2.78 | 33,678,300 | — | — |
| 2025-12-22 | $2.77 | $2.77 | 31,406,400 | — | — |
| 2025-12-19 | $2.74 | $2.74 | 79,272,900 | — | — |
| 2025-12-18 | $2.57 | $2.57 | 32,765,800 | — | — |
| 2025-12-17 | $2.48 | $2.48 | 41,607,200 | — | — |
| 2025-12-16 | $2.60 | $2.60 | 38,909,200 | — | — |
| 2025-12-15 | $2.54 | $2.54 | 42,820,500 | — | — |
| 2025-12-12 | $2.61 | $2.61 | 50,495,100 | — | — |
| 2025-12-11 | $2.76 | $2.76 | 47,117,400 | — | — |
| 2025-12-10 | $2.69 | $2.69 | 49,277,300 | — | — |
| 2025-12-09 | $2.74 | $2.74 | 39,965,600 | — | — |
| 2025-12-08 | $2.73 | $2.73 | 25,167,300 | — | — |
| 2025-12-05 | $2.74 | $2.74 | 50,637,400 | — | — |
| 2025-12-04 | $2.84 | $2.84 | 50,386,900 | — | — |
| 2025-12-03 | $2.70 | $2.70 | 46,277,000 | — | — |
| 2025-12-02 | $2.59 | $2.59 | 45,261,300 | — | — |
| 2025-12-01 | $2.52 | $2.52 | 32,707,700 | — | — |
| 2025-11-28 | $2.56 | $2.56 | 21,771,600 | — | — |
| 2025-11-26 | $2.56 | $2.56 | 40,082,700 | — | — |
| 2025-11-25 | $2.47 | $2.47 | 56,844,400 | — | — |
| 2025-11-24 | $2.32 | $2.32 | 45,004,400 | — | — |
| 2025-11-21 | $2.27 | $2.27 | 66,872,600 | — | — |
| 2025-11-20 | $2.32 | $2.32 | 76,268,000 | — | — |
| 2025-11-19 | $2.43 | $2.43 | 78,118,300 | — | — |
| 2025-11-18 | $2.38 | $2.38 | 58,291,100 | — | — |
| 2025-11-17 | $2.39 | $2.39 | 67,438,300 | — | — |
| 2025-11-14 | $2.48 | $2.48 | 50,685,800 | — | — |
| 2025-11-13 | $2.49 | $2.49 | 82,140,000 | — | — |
| 2025-11-12 | $2.59 | $2.59 | 57,713,000 | — | — |
| 2025-11-11 | $2.59 | $2.59 | 47,660,400 | — | — |
| 2025-11-10 | $2.64 | $2.64 | 63,639,200 | — | — |
| 2025-11-07 | $2.55 | $2.55 | 77,939,100 | — | — |
| 2025-11-06 | $2.56 | $2.56 | 86,321,900 | — | — |
| 2025-11-05 | $2.67 | $2.67 | 69,213,600 | — | — |
| 2025-11-04 | $2.74 | $2.74 | 91,508,300 | — | — |
| 2025-11-03 | $2.92 | $2.92 | 102,902,600 | — | — |
| 2025-10-31 | $3.17 | $3.17 | 87,054,500 | — | — |
| 2025-10-30 | $3.22 | $3.22 | 75,210,600 | — | — |
| 2025-10-29 | $3.17 | $3.17 | 119,173,000 | — | — |
| 2025-10-28 | $3.07 | $3.07 | 126,829,900 | — | — |
| 2025-10-27 | $2.78 | $2.78 | 64,935,300 | — | — |
| 2025-10-24 | $2.81 | $2.81 | 90,256,200 | — | — |
| 2025-10-23 | $2.73 | $2.73 | 65,996,300 | — | — |
| 2025-10-22 | $2.72 | $2.72 | 99,891,300 | — | — |
| 2025-10-21 | $2.72 | $2.72 | 74,703,800 | — | — |
| 2025-10-20 | $2.93 | $2.93 | 80,419,200 | — | — |
| 2025-10-17 | $2.92 | $2.92 | 88,062,600 | — | — |
| 2025-10-16 | $3.09 | $3.09 | 135,296,300 | — | — |
| 2025-10-15 | $3.17 | $3.17 | 119,504,300 | — | — |
| 2025-10-14 | $3.19 | $3.19 | 120,866,700 | — | — |
| 2025-10-13 | $3.08 | $3.08 | 95,354,400 | — | — |
| 2025-10-10 | $2.88 | $2.88 | 133,598,700 | — | — |
| 2025-10-09 | $2.83 | $2.83 | 113,842,800 | — | — |
| 2025-10-08 | $2.86 | $2.86 | 125,282,300 | — | — |
| 2025-10-07 | $2.85 | $2.85 | 166,851,100 | — | — |
| 2025-10-06 | $2.81 | $2.81 | 130,299,700 | — | — |
| 2025-10-03 | $2.80 | $2.80 | 119,674,000 | — | — |
| 2025-10-02 | $2.77 | $2.77 | 100,414,500 | — | — |
| 2025-10-01 | $2.77 | $2.77 | 100,270,600 | — | — |
| 2025-09-30 | $2.75 | $2.75 | 116,383,400 | — | — |
| 2025-09-29 | $2.79 | $2.79 | 105,339,100 | — | — |
| 2025-09-26 | $2.77 | $2.77 | 114,359,900 | — | — |
| 2025-09-25 | $2.86 | $2.86 | 96,822,600 | — | — |
| 2025-09-24 | $2.75 | $2.75 | 115,983,700 | — | — |
| 2025-09-23 | $2.82 | $2.82 | 125,131,300 | — | — |
| 2025-09-22 | $2.78 | $2.78 | 93,405,100 | — | — |
| 2025-09-19 | $2.67 | $2.67 | 112,473,300 | — | — |
| 2025-09-18 | $2.57 | $2.57 | 59,550,100 | — | — |
| 2025-09-17 | $2.54 | $2.54 | 67,888,800 | — | — |
| 2025-09-16 | $2.50 | $2.50 | 72,967,000 | — | — |
| 2025-09-15 | $2.58 | $2.58 | 96,577,700 | — | — |
| 2025-09-12 | $2.37 | $2.37 | 59,090,800 | — | — |
| 2025-09-11 | $2.43 | $2.43 | 69,155,200 | — | — |
| 2025-09-10 | $2.45 | $2.45 | 66,891,100 | — | — |
| 2025-09-09 | $2.39 | $2.39 | 61,353,800 | — | — |
| 2025-09-08 | $2.38 | $2.38 | 57,213,600 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 47,661,000 | — | — |
| 2025-09-04 | $2.28 | $2.28 | 59,231,900 | — | — |
| 2025-09-03 | $2.35 | $2.35 | 67,380,600 | — | — |
| 2025-09-02 | $2.28 | $2.28 | 52,308,500 | — | — |
| 2025-08-29 | $2.32 | $2.32 | 75,128,000 | — | — |
| 2025-08-28 | $2.20 | $2.20 | 46,382,100 | — | — |
| 2025-08-27 | $2.17 | $2.17 | 55,307,900 | — | — |
| 2025-08-26 | $2.22 | $2.22 | 83,962,900 | — | — |
| 2025-08-25 | $2.08 | $2.08 | 44,090,300 | — | — |
| 2025-08-22 | $2.08 | $2.08 | 60,708,700 | — | — |
| 2025-08-21 | $1.95 | $1.95 | 31,931,800 | — | — |
| 2025-08-20 | $1.92 | $1.92 | 43,891,600 | — | — |
| 2025-08-19 | $1.93 | $1.93 | 53,206,900 | — | — |
| 2025-08-18 | $2.06 | $2.06 | 46,190,200 | — | — |
| 2025-08-15 | $2.03 | $2.03 | 47,572,800 | — | — |
| 2025-08-14 | $2.03 | $2.03 | 70,277,200 | — | — |
| 2025-08-13 | $2.02 | $2.02 | 132,476,000 | — | — |
| 2025-08-12 | $2.16 | $2.16 | 45,064,700 | — | — |
| 2025-08-11 | $2.12 | $2.12 | 39,355,500 | — | — |
| 2025-08-08 | $2.12 | $2.12 | 53,141,500 | — | — |
| 2025-08-07 | $2.24 | $2.24 | 41,702,900 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 53,674,700 | — | — |
| 2025-08-05 | $2.24 | $2.24 | 63,877,400 | — | — |
| 2025-08-04 | $2.13 | $2.13 | 52,341,500 | — | — |
| 2025-08-01 | $2.04 | $2.04 | 57,913,600 | — | — |
| 2025-07-31 | $2.07 | $2.07 | 73,193,400 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 76,492,300 | — | — |
| 2025-07-29 | $2.13 | $2.13 | 80,417,400 | — | — |
| 2025-07-28 | $2.22 | $2.22 | 54,690,800 | — | — |
| 2025-07-25 | $2.22 | $2.22 | 67,060,600 | — | — |
| 2025-07-24 | $2.27 | $2.27 | 91,622,800 | — | — |
| 2025-07-23 | $2.19 | $2.19 | 76,381,000 | — | — |
| 2025-07-22 | $2.16 | $2.16 | 93,485,900 | — | — |
| 2025-07-21 | $2.11 | $2.11 | 82,016,800 | — | — |
| 2025-07-18 | $2.14 | $2.14 | 79,776,300 | — | — |
| 2025-07-17 | $2.11 | $2.11 | 79,338,000 | — | — |
| 2025-07-16 | $2.03 | $2.03 | 116,638,200 | — | — |
| 2025-07-15 | $1.87 | $1.87 | 60,140,700 | — | — |
| 2025-07-14 | $1.86 | $1.86 | 67,535,100 | — | — |
| 2025-07-11 | $1.78 | $1.78 | 60,539,600 | — | — |
| 2025-07-10 | $1.73 | $1.73 | 62,588,700 | — | — |
| 2025-07-09 | $1.69 | $1.69 | 69,802,300 | — | — |
| 2025-07-08 | $1.73 | $1.73 | 103,520,500 | — | — |
| 2025-07-07 | $1.81 | $1.81 | 103,020,400 | — | — |
| 2025-07-03 | $1.82 | $1.82 | 45,244,700 | — | — |
| 2025-07-02 | $1.81 | $1.81 | 129,971,400 | — | — |
| 2025-07-01 | $1.75 | $1.75 | 64,427,000 | — | — |
| 2025-06-30 | $1.82 | $1.82 | 77,115,300 | — | — |
| 2025-06-27 | $1.79 | $1.79 | 120,960,400 | — | — |
| 2025-06-26 | $1.84 | $1.84 | 137,067,600 | — | — |
| 2025-06-25 | $1.77 | $1.77 | 142,030,000 | — | — |
| 2025-06-24 | $1.80 | $1.80 | 182,157,300 | — | — |
| 2025-06-23 | $1.75 | $1.75 | 208,602,200 | — | — |
| 2025-06-20 | $1.74 | $1.74 | 187,690,500 | — | — |
| 2025-06-18 | $1.84 | $1.84 | 200,178,900 | — | — |
| 2025-06-17 | $1.83 | $1.83 | 227,897,700 | — | — |
| 2025-06-16 | $1.86 | $1.86 | 343,662,300 | — | — |
| 2025-06-13 | $1.65 | $1.65 | 237,344,000 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 157,228,700 | — | — |
| 2025-06-11 | $1.63 | $1.63 | 135,595,000 | — | — |
| 2025-06-10 | $1.58 | $1.58 | 194,588,800 | — | — |
| 2025-06-09 | $1.72 | $1.72 | 211,977,400 | — | — |
| 2025-06-06 | $1.68 | $1.68 | 168,221,800 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 140,563,300 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 141,714,100 | — | — |
| 2025-06-03 | $1.69 | $1.69 | 213,430,600 | — | — |
| 2025-06-02 | $1.52 | $1.52 | 173,286,200 | — | — |
| 2025-05-30 | $1.59 | $1.59 | 191,221,900 | — | — |
| 2025-05-29 | $1.60 | $1.60 | 167,956,000 | — | — |
| 2025-05-28 | $1.71 | $1.71 | 208,178,000 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 157,474,600 | — | — |
| 2025-05-23 | $1.68 | $1.68 | 157,024,300 | — | — |
| 2025-05-22 | $1.50 | $1.50 | 84,106,500 | — | — |
| 2025-05-21 | $1.52 | $1.52 | 63,636,000 | — | — |
| 2025-05-20 | $1.45 | $1.45 | 58,951,900 | — | — |
| 2025-05-19 | $1.41 | $1.41 | 40,762,700 | — | — |
| 2025-05-16 | $1.43 | $1.43 | 57,929,200 | — | — |
| 2025-05-15 | $1.50 | $1.50 | 40,779,000 | — | — |
| 2025-05-14 | $1.51 | $1.51 | 45,443,800 | — | — |
| 2025-05-13 | $1.52 | $1.52 | 46,676,400 | — | — |
| 2025-05-12 | $1.54 | $1.54 | 51,259,900 | — | — |
| 2025-05-09 | $1.54 | $1.54 | 41,892,100 | — | — |
| 2025-05-08 | $1.52 | $1.52 | 51,348,600 | — | — |
| 2025-05-07 | $1.51 | $1.51 | 58,783,600 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 78,802,300 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 59,103,700 | — | — |
| 2025-05-02 | $1.46 | $1.46 | 64,957,300 | — | — |
| 2025-05-01 | $1.43 | $1.43 | 78,616,000 | — | — |
| 2025-04-30 | $1.41 | $1.41 | 57,107,200 | — | — |
| 2025-04-29 | $1.42 | $1.42 | 62,655,700 | — | — |
| 2025-04-28 | $1.46 | $1.46 | 61,822,400 | — | — |
| 2025-04-25 | $1.39 | $1.39 | 37,203,700 | — | — |
| 2025-04-24 | $1.42 | $1.42 | 41,808,400 | — | — |
| 2025-04-23 | $1.36 | $1.36 | 56,137,600 | — | — |
| 2025-04-22 | $1.29 | $1.29 | 39,722,800 | — | — |
| 2025-04-21 | $1.27 | $1.27 | 58,090,800 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 48,061,600 | — | — |
| 2025-04-16 | $1.33 | $1.33 | 96,444,600 | — | — |
| 2025-04-15 | $1.27 | $1.27 | 71,712,800 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 61,967,800 | — | — |
| 2025-04-11 | $1.31 | $1.31 | 68,337,400 | — | — |
| 2025-04-10 | $1.24 | $1.24 | 91,514,300 | — | — |
| 2025-04-09 | $1.30 | $1.30 | 88,206,700 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 76,065,700 | — | — |
| 2025-04-07 | $1.18 | $1.18 | 106,867,000 | — | — |
| 2025-04-04 | $1.19 | $1.19 | 83,305,300 | — | — |
| 2025-04-03 | $1.24 | $1.24 | 62,018,200 | — | — |
| 2025-04-02 | $1.30 | $1.30 | 71,746,400 | — | — |
| 2025-04-01 | $1.30 | $1.30 | 79,507,000 | — | — |
| 2025-03-31 | $1.30 | $1.30 | 59,541,100 | — | — |
| 2025-03-28 | $1.33 | $1.33 | 70,877,500 | — | — |
| 2025-03-27 | $1.39 | $1.39 | 64,462,300 | — | — |
| 2025-03-26 | $1.43 | $1.43 | 63,056,000 | — | — |
| 2025-03-25 | $1.47 | $1.47 | 69,189,300 | — | — |
| 2025-03-24 | $1.51 | $1.51 | 55,994,300 | — | — |
| 2025-03-21 | $1.50 | $1.50 | 71,943,600 | — | — |
| 2025-03-20 | $1.53 | $1.53 | 60,684,000 | — | — |
| 2025-03-19 | $1.49 | $1.49 | 45,378,900 | — | — |
| 2025-03-18 | $1.46 | $1.46 | 49,942,300 | — | — |
| 2025-03-17 | $1.45 | $1.45 | 47,739,200 | — | — |
| 2025-03-14 | $1.38 | $1.38 | 39,317,900 | — | — |
| 2025-03-13 | $1.40 | $1.40 | 56,082,100 | — | — |
| 2025-03-12 | $1.42 | $1.42 | 51,759,400 | — | — |
| 2025-03-11 | $1.36 | $1.36 | 91,969,100 | — | — |
| 2025-03-10 | $1.30 | $1.30 | 80,012,500 | — | — |
| 2025-03-07 | $1.39 | $1.39 | 65,594,100 | — | — |
| 2025-03-06 | $1.43 | $1.43 | 76,475,400 | — | — |
| 2025-03-05 | $1.45 | $1.45 | 47,607,700 | — | — |
| 2025-03-04 | $1.41 | $1.41 | 68,966,400 | — | — |
| 2025-03-03 | $1.37 | $1.37 | 81,545,600 | — | — |
| 2025-02-28 | $1.49 | $1.49 | 61,392,500 | — | — |
| 2025-02-27 | $1.45 | $1.45 | 68,092,700 | — | — |
| 2025-02-26 | $1.50 | $1.50 | 70,335,800 | — | — |
| 2025-02-25 | $1.48 | $1.48 | 69,318,700 | — | — |
| 2025-02-24 | $1.55 | $1.55 | 59,893,700 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 51,264,200 | — | — |
| 2025-02-20 | $1.58 | $1.58 | 53,022,400 | — | — |
| 2025-02-19 | $1.60 | $1.60 | 61,664,400 | — | — |
| 2025-02-18 | $1.63 | $1.63 | 48,241,100 | — | — |
| 2025-02-14 | $1.62 | $1.62 | 53,128,800 | — | — |
| 2025-02-13 | $1.75 | $1.75 | 64,007,100 | — | — |
| 2025-02-12 | $1.76 | $1.76 | 41,066,400 | — | — |
| 2025-02-11 | $1.75 | $1.75 | 54,615,700 | — | — |
| 2025-02-10 | $1.80 | $1.80 | 53,287,700 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 49,910,300 | — | — |
| 2025-02-06 | $1.79 | $1.79 | 32,122,500 | — | — |
| 2025-02-05 | $1.86 | $1.86 | 51,014,100 | — | — |
| 2025-02-04 | $1.85 | $1.85 | 51,412,900 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 66,208,600 | — | — |
| 2025-01-31 | $1.82 | $1.82 | 44,459,900 | — | — |
| 2025-01-30 | $1.92 | $1.92 | 37,268,900 | — | — |
| 2025-01-29 | $1.85 | $1.85 | 36,404,300 | — | — |
| 2025-01-28 | $1.78 | $1.78 | 28,984,600 | — | — |
| 2025-01-27 | $1.73 | $1.73 | 51,509,900 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 43,931,500 | — | — |
| 2025-01-23 | $2.04 | $2.04 | 37,729,600 | — | — |
| 2025-01-22 | $2.04 | $2.04 | 35,748,700 | — | — |
| 2025-01-21 | $1.96 | $1.96 | 29,366,400 | — | — |
| 2025-01-17 | $1.88 | $1.88 | 34,844,100 | — | — |
| 2025-01-16 | $1.86 | $1.86 | 23,916,900 | — | — |
| 2025-01-15 | $1.95 | $1.95 | 26,621,900 | — | — |
| 2025-01-14 | $1.91 | $1.91 | 25,019,300 | — | — |
| 2025-01-13 | $1.91 | $1.91 | 30,204,600 | — | — |
| 2025-01-10 | $1.95 | $1.95 | 28,676,800 | — | — |
| 2025-01-08 | $1.96 | $1.96 | 36,494,200 | — | — |
| 2025-01-07 | $1.97 | $1.97 | 30,075,100 | — | — |
| 2025-01-06 | $2.08 | $2.08 | 31,317,100 | — | — |
| 2025-01-03 | $2.10 | $2.10 | 32,212,200 | — | — |
| 2025-01-02 | $2.08 | $2.08 | 29,416,800 | — | — |