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
- 2011-01-12 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 | $2.48 | $2.48 | 3,540,200 | — | — |
| 2025-12-30 | $2.38 | $2.38 | 2,330,200 | — | — |
| 2025-12-29 | $2.42 | $2.42 | 1,820,200 | — | — |
| 2025-12-26 | $2.45 | $2.45 | 931,600 | — | — |
| 2025-12-24 | $2.50 | $2.50 | 891,000 | — | — |
| 2025-12-23 | $2.55 | $2.55 | 1,930,400 | — | — |
| 2025-12-22 | $2.63 | $2.63 | 3,125,200 | — | — |
| 2025-12-19 | $2.68 | $2.68 | 13,380,400 | — | — |
| 2025-12-18 | $2.35 | $2.35 | 2,576,000 | — | — |
| 2025-12-17 | $2.29 | $2.29 | 2,933,600 | — | — |
| 2025-12-16 | $2.38 | $2.38 | 2,297,500 | — | — |
| 2025-12-15 | $2.41 | $2.41 | 7,528,600 | — | — |
| 2025-12-12 | $2.67 | $2.67 | 2,010,800 | — | — |
| 2025-12-11 | $2.83 | $2.83 | 1,590,900 | — | — |
| 2025-12-10 | $2.78 | $2.78 | 1,773,900 | — | — |
| 2025-12-09 | $2.83 | $2.83 | 1,189,700 | — | — |
| 2025-12-08 | $2.86 | $2.86 | 1,300,900 | — | — |
| 2025-12-05 | $2.85 | $2.85 | 1,799,200 | — | — |
| 2025-12-04 | $3.04 | $3.04 | 3,260,700 | — | — |
| 2025-12-03 | $2.83 | $2.83 | 2,266,900 | — | — |
| 2025-12-02 | $2.70 | $2.70 | 1,824,700 | — | — |
| 2025-12-01 | $2.65 | $2.65 | 1,530,000 | — | — |
| 2025-11-28 | $2.73 | $2.73 | 1,455,200 | — | — |
| 2025-11-26 | $2.68 | $2.68 | 1,409,500 | — | — |
| 2025-11-25 | $2.65 | $2.65 | 1,728,400 | — | — |
| 2025-11-24 | $2.57 | $2.57 | 2,749,100 | — | — |
| 2025-11-21 | $2.40 | $2.40 | 3,577,700 | — | — |
| 2025-11-20 | $2.43 | $2.43 | 2,613,000 | — | — |
| 2025-11-19 | $2.63 | $2.63 | 2,782,500 | — | — |
| 2025-11-18 | $2.49 | $2.49 | 2,346,700 | — | — |
| 2025-11-17 | $2.47 | $2.47 | 2,337,900 | — | — |
| 2025-11-14 | $2.73 | $2.73 | 4,079,000 | — | — |
| 2025-11-13 | $2.56 | $2.56 | 1,820,000 | — | — |
| 2025-11-12 | $2.69 | $2.69 | 1,982,600 | — | — |
| 2025-11-11 | $2.66 | $2.66 | 2,220,400 | — | — |
| 2025-11-10 | $2.75 | $2.75 | 2,999,800 | — | — |
| 2025-11-07 | $2.64 | $2.64 | 2,783,100 | — | — |
| 2025-11-06 | $2.57 | $2.57 | 2,434,800 | — | — |
| 2025-11-05 | $2.66 | $2.66 | 4,070,800 | — | — |
| 2025-11-04 | $2.69 | $2.69 | 2,981,900 | — | — |
| 2025-11-03 | $2.87 | $2.87 | 2,869,300 | — | — |
| 2025-10-31 | $3.09 | $3.09 | 2,942,500 | — | — |
| 2025-10-30 | $3.24 | $3.24 | 3,098,800 | — | — |
| 2025-10-29 | $3.11 | $3.11 | 3,633,900 | — | — |
| 2025-10-28 | $3.17 | $3.17 | 6,571,500 | — | — |
| 2025-10-27 | $2.91 | $2.91 | 3,241,100 | — | — |
| 2025-10-24 | $3.01 | $3.01 | 3,547,800 | — | — |
| 2025-10-23 | $2.95 | $2.95 | 4,973,500 | — | — |
| 2025-10-22 | $2.91 | $2.91 | 5,353,200 | — | — |
| 2025-10-21 | $2.88 | $2.88 | 7,877,800 | — | — |
| 2025-10-20 | $3.25 | $3.25 | 4,527,900 | — | — |
| 2025-10-17 | $3.25 | $3.25 | 5,245,100 | — | — |
| 2025-10-16 | $3.51 | $3.51 | 8,805,700 | — | — |
| 2025-10-15 | $4.07 | $4.07 | 14,374,300 | — | — |
| 2025-10-14 | $3.66 | $3.66 | 7,857,300 | — | — |
| 2025-10-13 | $3.66 | $3.66 | 5,728,600 | — | — |
| 2025-10-10 | $3.37 | $3.37 | 5,778,100 | — | — |
| 2025-10-09 | $3.42 | $3.42 | 3,188,700 | — | — |
| 2025-10-08 | $3.47 | $3.47 | 4,752,600 | — | — |
| 2025-10-07 | $3.44 | $3.44 | 4,198,700 | — | — |
| 2025-10-06 | $3.37 | $3.37 | 4,153,900 | — | — |
| 2025-10-03 | $3.25 | $3.25 | 5,370,100 | — | — |
| 2025-10-02 | $3.31 | $3.31 | 4,315,400 | — | — |
| 2025-10-01 | $3.18 | $3.18 | 3,457,300 | — | — |
| 2025-09-30 | $3.21 | $3.21 | 4,108,100 | — | — |
| 2025-09-29 | $3.09 | $3.09 | 2,838,000 | — | — |
| 2025-09-26 | $3.08 | $3.08 | 3,161,800 | — | — |
| 2025-09-25 | $3.19 | $3.19 | 6,470,000 | — | — |
| 2025-09-24 | $3.12 | $3.12 | 7,448,400 | — | — |
| 2025-09-23 | $3.09 | $3.09 | 8,209,800 | — | — |
| 2025-09-22 | $2.90 | $2.90 | 4,978,600 | — | — |
| 2025-09-19 | $2.79 | $2.79 | 8,097,000 | — | — |
| 2025-09-18 | $2.61 | $2.61 | 2,744,400 | — | — |
| 2025-09-17 | $2.58 | $2.58 | 5,099,400 | — | — |
| 2025-09-16 | $2.51 | $2.51 | 2,916,300 | — | — |
| 2025-09-15 | $2.52 | $2.52 | 8,370,400 | — | — |
| 2025-09-12 | $2.23 | $2.23 | 2,167,300 | — | — |
| 2025-09-11 | $2.34 | $2.34 | 2,258,700 | — | — |
| 2025-09-10 | $2.34 | $2.34 | 2,569,300 | — | — |
| 2025-09-09 | $2.30 | $2.30 | 3,365,500 | — | — |
| 2025-09-08 | $2.36 | $2.36 | 1,731,400 | — | — |
| 2025-09-05 | $2.33 | $2.33 | 2,265,900 | — | — |
| 2025-09-04 | $2.32 | $2.32 | 2,137,100 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 3,192,600 | — | — |
| 2025-09-02 | $2.38 | $2.38 | 3,423,500 | — | — |
| 2025-08-29 | $2.38 | $2.38 | 3,680,000 | — | — |
| 2025-08-28 | $2.35 | $2.35 | 8,787,900 | — | — |
| 2025-08-27 | $2.28 | $2.28 | 2,468,600 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 6,961,000 | — | — |
| 2025-08-25 | $2.28 | $2.28 | 6,466,800 | — | — |
| 2025-08-22 | $2.37 | $2.37 | 8,170,600 | — | — |
| 2025-08-21 | $2.21 | $2.21 | 5,510,200 | — | — |
| 2025-08-20 | $2.13 | $2.13 | 22,990,800 | — | — |
| 2025-08-19 | $2.58 | $2.58 | 2,506,400 | — | — |
| 2025-08-18 | $2.85 | $2.85 | 1,631,300 | — | — |
| 2025-08-15 | $2.74 | $2.74 | 1,224,100 | — | — |
| 2025-08-14 | $2.80 | $2.80 | 1,441,500 | — | — |
| 2025-08-13 | $2.80 | $2.80 | 1,864,200 | — | — |
| 2025-08-12 | $2.81 | $2.81 | 2,463,500 | — | — |
| 2025-08-11 | $2.71 | $2.71 | 1,881,400 | — | — |
| 2025-08-08 | $2.67 | $2.67 | 1,682,200 | — | — |
| 2025-08-07 | $2.69 | $2.69 | 1,857,800 | — | — |
| 2025-08-06 | $2.77 | $2.77 | 1,361,400 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 2,030,100 | — | — |
| 2025-08-04 | $2.68 | $2.68 | 1,071,400 | — | — |
| 2025-08-01 | $2.54 | $2.54 | 2,857,000 | — | — |
| 2025-07-31 | $2.64 | $2.64 | 3,591,900 | — | — |
| 2025-07-30 | $2.68 | $2.68 | 1,912,400 | — | — |
| 2025-07-29 | $2.77 | $2.77 | 3,335,400 | — | — |
| 2025-07-28 | $3.05 | $3.05 | 3,320,300 | — | — |
| 2025-07-25 | $3.04 | $3.04 | 1,950,700 | — | — |
| 2025-07-24 | $3.09 | $3.09 | 2,566,900 | — | — |
| 2025-07-23 | $3.16 | $3.16 | 2,555,500 | — | — |
| 2025-07-22 | $3.02 | $3.02 | 2,319,200 | — | — |
| 2025-07-21 | $2.94 | $2.94 | 2,186,500 | — | — |
| 2025-07-18 | $2.98 | $2.98 | 2,095,900 | — | — |
| 2025-07-17 | $2.97 | $2.97 | 2,631,300 | — | — |
| 2025-07-16 | $2.93 | $2.93 | 1,938,800 | — | — |
| 2025-07-15 | $2.83 | $2.83 | 2,555,100 | — | — |
| 2025-07-14 | $2.79 | $2.79 | 1,839,200 | — | — |
| 2025-07-11 | $2.68 | $2.68 | 1,625,600 | — | — |
| 2025-07-10 | $2.59 | $2.59 | 3,234,800 | — | — |
| 2025-07-09 | $2.61 | $2.61 | 1,868,200 | — | — |
| 2025-07-08 | $2.68 | $2.68 | 2,567,900 | — | — |
| 2025-07-07 | $2.89 | $2.89 | 2,612,600 | — | — |
| 2025-07-03 | $2.93 | $2.93 | 2,097,900 | — | — |
| 2025-07-02 | $2.88 | $2.88 | 3,953,000 | — | — |
| 2025-07-01 | $2.76 | $2.76 | 2,585,100 | — | — |
| 2025-06-30 | $2.86 | $2.86 | 5,559,300 | — | — |
| 2025-06-27 | $2.65 | $2.65 | 6,533,900 | — | — |
| 2025-06-26 | $2.71 | $2.71 | 4,558,800 | — | — |
| 2025-06-25 | $2.47 | $2.47 | 3,117,500 | — | — |
| 2025-06-24 | $2.54 | $2.54 | 4,540,400 | — | — |
| 2025-06-23 | $2.35 | $2.35 | 2,730,500 | — | — |
| 2025-06-20 | $2.34 | $2.34 | 8,104,600 | — | — |
| 2025-06-18 | $2.44 | $2.44 | 3,004,500 | — | — |
| 2025-06-17 | $2.41 | $2.41 | 2,427,500 | — | — |
| 2025-06-16 | $2.42 | $2.42 | 5,571,100 | — | — |
| 2025-06-13 | $2.19 | $2.19 | 2,275,800 | — | — |
| 2025-06-12 | $2.09 | $2.09 | 1,701,400 | — | — |
| 2025-06-11 | $2.11 | $2.11 | 2,407,400 | — | — |
| 2025-06-10 | $2.09 | $2.09 | 2,736,600 | — | — |
| 2025-06-09 | $2.27 | $2.27 | 4,901,000 | — | — |
| 2025-06-06 | $2.14 | $2.14 | 2,282,400 | — | — |
| 2025-06-05 | $2.14 | $2.14 | 1,936,400 | — | — |
| 2025-06-04 | $2.13 | $2.13 | 2,387,700 | — | — |
| 2025-06-03 | $2.19 | $2.19 | 4,132,300 | — | — |
| 2025-06-02 | $1.92 | $1.92 | 1,948,500 | — | — |
| 2025-05-30 | $2.01 | $2.01 | 2,515,400 | — | — |
| 2025-05-29 | $2.04 | $2.04 | 2,871,800 | — | — |
| 2025-05-28 | $2.12 | $2.12 | 3,609,100 | — | — |
| 2025-05-27 | $2.14 | $2.14 | 4,793,100 | — | — |
| 2025-05-23 | $1.97 | $1.97 | 7,414,900 | — | — |
| 2025-05-22 | $1.60 | $1.60 | 1,348,300 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 1,675,000 | — | — |
| 2025-05-20 | $1.60 | $1.60 | 2,161,000 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 1,341,700 | — | — |
| 2025-05-16 | $1.64 | $1.64 | 2,306,600 | — | — |
| 2025-05-15 | $1.73 | $1.73 | 1,068,000 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 1,345,900 | — | — |
| 2025-05-13 | $1.71 | $1.71 | 1,730,700 | — | — |
| 2025-05-12 | $1.76 | $1.76 | 2,438,000 | — | — |
| 2025-05-09 | $1.70 | $1.70 | 3,094,900 | — | — |
| 2025-05-08 | $1.70 | $1.70 | 2,764,100 | — | — |
| 2025-05-07 | $1.60 | $1.60 | 2,360,300 | — | — |
| 2025-05-06 | $1.63 | $1.63 | 3,009,000 | — | — |
| 2025-05-05 | $1.57 | $1.57 | 1,494,000 | — | — |
| 2025-05-02 | $1.61 | $1.61 | 2,225,800 | — | — |
| 2025-05-01 | $1.55 | $1.55 | 1,522,200 | — | — |
| 2025-04-30 | $1.51 | $1.51 | 1,380,400 | — | — |
| 2025-04-29 | $1.58 | $1.58 | 1,850,200 | — | — |
| 2025-04-28 | $1.63 | $1.63 | 1,416,500 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 1,568,000 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 2,125,400 | — | — |
| 2025-04-23 | $1.42 | $1.42 | 1,444,300 | — | — |
| 2025-04-22 | $1.30 | $1.30 | 1,014,500 | — | — |
| 2025-04-21 | $1.29 | $1.29 | 1,768,800 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 1,647,400 | — | — |
| 2025-04-16 | $1.33 | $1.33 | 1,974,800 | — | — |
| 2025-04-15 | $1.29 | $1.29 | 1,411,100 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 1,810,800 | — | — |
| 2025-04-11 | $1.35 | $1.35 | 1,867,500 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 1,466,000 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 4,282,800 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 2,457,200 | — | — |
| 2025-04-07 | $1.19 | $1.19 | 2,600,200 | — | — |
| 2025-04-04 | $1.16 | $1.16 | 1,963,500 | — | — |
| 2025-04-03 | $1.18 | $1.18 | 2,973,800 | — | — |
| 2025-04-02 | $1.27 | $1.27 | 1,918,000 | — | — |
| 2025-04-01 | $1.33 | $1.33 | 2,179,700 | — | — |
| 2025-03-31 | $1.37 | $1.37 | 4,074,500 | — | — |
| 2025-03-28 | $1.31 | $1.31 | 2,045,400 | — | — |
| 2025-03-27 | $1.39 | $1.39 | 1,444,900 | — | — |
| 2025-03-26 | $1.46 | $1.46 | 2,154,200 | — | — |
| 2025-03-25 | $1.55 | $1.55 | 1,917,600 | — | — |
| 2025-03-24 | $1.63 | $1.63 | 1,266,000 | — | — |
| 2025-03-21 | $1.65 | $1.65 | 2,602,400 | — | — |
| 2025-03-20 | $1.66 | $1.66 | 1,633,500 | — | — |
| 2025-03-19 | $1.64 | $1.64 | 1,701,300 | — | — |
| 2025-03-18 | $1.55 | $1.55 | 2,515,600 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 1,569,100 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 1,272,000 | — | — |
| 2025-03-13 | $1.40 | $1.40 | 2,371,400 | — | — |
| 2025-03-12 | $1.41 | $1.41 | 2,205,800 | — | — |
| 2025-03-11 | $1.51 | $1.51 | 1,904,400 | — | — |
| 2025-03-10 | $1.45 | $1.45 | 2,277,500 | — | — |
| 2025-03-07 | $1.61 | $1.61 | 2,120,200 | — | — |
| 2025-03-06 | $1.65 | $1.65 | 2,842,200 | — | — |
| 2025-03-05 | $1.77 | $1.77 | 3,070,600 | — | — |
| 2025-03-04 | $1.69 | $1.69 | 8,496,400 | — | — |
| 2025-03-03 | $1.35 | $1.35 | 21,491,900 | — | — |
| 2025-02-28 | $2.52 | $2.52 | 1,071,300 | — | — |
| 2025-02-27 | $2.49 | $2.49 | 1,330,200 | — | — |
| 2025-02-26 | $2.57 | $2.57 | 1,582,400 | — | — |
| 2025-02-25 | $2.48 | $2.48 | 1,873,600 | — | — |
| 2025-02-24 | $2.55 | $2.55 | 1,708,300 | — | — |
| 2025-02-21 | $2.64 | $2.64 | 1,648,500 | — | — |
| 2025-02-20 | $2.74 | $2.74 | 846,900 | — | — |
| 2025-02-19 | $2.75 | $2.75 | 1,007,900 | — | — |
| 2025-02-18 | $2.81 | $2.81 | 1,424,000 | — | — |
| 2025-02-14 | $2.80 | $2.80 | 1,806,100 | — | — |
| 2025-02-13 | $2.87 | $2.87 | 1,047,400 | — | — |
| 2025-02-12 | $2.90 | $2.90 | 1,419,600 | — | — |
| 2025-02-11 | $2.91 | $2.91 | 1,091,500 | — | — |
| 2025-02-10 | $2.85 | $2.85 | 1,396,700 | — | — |
| 2025-02-07 | $2.92 | $2.92 | 1,432,600 | — | — |
| 2025-02-06 | $2.98 | $2.98 | 3,048,300 | — | — |
| 2025-02-05 | $3.14 | $3.14 | 1,827,200 | — | — |
| 2025-02-04 | $3.22 | $3.22 | 1,295,100 | — | — |
| 2025-02-03 | $3.18 | $3.18 | 2,223,500 | — | — |
| 2025-01-31 | $3.31 | $3.31 | 1,586,100 | — | — |
| 2025-01-30 | $3.43 | $3.43 | 2,062,200 | — | — |
| 2025-01-29 | $3.31 | $3.31 | 1,660,200 | — | — |
| 2025-01-28 | $3.23 | $3.23 | 1,229,600 | — | — |
| 2025-01-27 | $3.27 | $3.27 | 2,009,000 | — | — |
| 2025-01-24 | $3.56 | $3.56 | 1,085,700 | — | — |
| 2025-01-23 | $3.65 | $3.65 | 1,487,800 | — | — |
| 2025-01-22 | $3.61 | $3.61 | 1,714,900 | — | — |
| 2025-01-21 | $3.48 | $3.48 | 2,124,800 | — | — |
| 2025-01-17 | $3.32 | $3.32 | 1,167,400 | — | — |
| 2025-01-16 | $3.28 | $3.28 | 1,432,500 | — | — |
| 2025-01-15 | $3.38 | $3.38 | 910,500 | — | — |
| 2025-01-14 | $3.36 | $3.36 | 867,500 | — | — |
| 2025-01-13 | $3.33 | $3.33 | 1,628,100 | — | — |
| 2025-01-10 | $3.37 | $3.37 | 1,513,500 | — | — |
| 2025-01-08 | $3.49 | $3.49 | 1,036,200 | — | — |
| 2025-01-07 | $3.49 | $3.49 | 1,066,200 | — | — |
| 2025-01-06 | $3.67 | $3.67 | 1,419,800 | — | — |
| 2025-01-03 | $3.59 | $3.59 | 2,128,800 | — | — |
| 2025-01-02 | $3.70 | $3.70 | 3,262,200 | — | — |