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
- 1996-07-31 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 | $1.32 | $1.32 | 5,342,700 | — | — |
| 2025-12-30 | $1.34 | $1.34 | 4,050,600 | — | — |
| 2025-12-29 | $1.37 | $1.37 | 4,593,800 | — | — |
| 2025-12-26 | $1.37 | $1.37 | 3,511,500 | — | — |
| 2025-12-24 | $1.40 | $1.40 | 2,579,700 | — | — |
| 2025-12-23 | $1.33 | $1.33 | 5,649,400 | — | — |
| 2025-12-22 | $1.35 | $1.35 | 4,832,800 | — | — |
| 2025-12-19 | $1.33 | $1.33 | 11,810,800 | — | — |
| 2025-12-18 | $1.34 | $1.34 | 5,500,500 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 12,396,300 | — | — |
| 2025-12-16 | $1.34 | $1.34 | 7,603,100 | — | — |
| 2025-12-15 | $1.33 | $1.33 | 8,515,300 | — | — |
| 2025-12-12 | $1.36 | $1.36 | 10,468,100 | — | — |
| 2025-12-11 | $1.39 | $1.39 | 16,304,000 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 6,683,200 | — | — |
| 2025-12-09 | $1.23 | $1.23 | 4,299,400 | — | — |
| 2025-12-08 | $1.27 | $1.27 | 6,721,800 | — | — |
| 2025-12-05 | $1.31 | $1.31 | 4,671,400 | — | — |
| 2025-12-04 | $1.27 | $1.27 | 3,614,200 | — | — |
| 2025-12-03 | $1.27 | $1.27 | 7,663,700 | — | — |
| 2025-12-02 | $1.23 | $1.23 | 6,608,500 | — | — |
| 2025-12-01 | $1.19 | $1.19 | 6,434,000 | — | — |
| 2025-11-28 | $1.18 | $1.18 | 4,207,400 | — | — |
| 2025-11-26 | $1.19 | $1.19 | 6,243,500 | — | — |
| 2025-11-25 | $1.16 | $1.16 | 6,240,300 | — | — |
| 2025-11-24 | $1.16 | $1.16 | 7,017,800 | — | — |
| 2025-11-21 | $1.12 | $1.12 | 7,307,700 | — | — |
| 2025-11-20 | $1.10 | $1.10 | 12,198,200 | — | — |
| 2025-11-19 | $1.08 | $1.08 | 7,983,400 | — | — |
| 2025-11-18 | $1.11 | $1.11 | 4,847,100 | — | — |
| 2025-11-17 | $1.13 | $1.13 | 7,480,200 | — | — |
| 2025-11-14 | $1.12 | $1.12 | 8,035,300 | — | — |
| 2025-11-13 | $1.15 | $1.15 | 7,533,200 | — | — |
| 2025-11-12 | $1.24 | $1.24 | 6,462,600 | — | — |
| 2025-11-11 | $1.25 | $1.25 | 12,375,200 | — | — |
| 2025-11-10 | $1.16 | $1.16 | 16,684,000 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 12,141,800 | — | — |
| 2025-11-06 | $1.08 | $1.08 | 8,283,500 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 16,738,700 | — | — |
| 2025-11-04 | $1.15 | $1.15 | 13,369,800 | — | — |
| 2025-11-03 | $1.20 | $1.20 | 10,294,200 | — | — |
| 2025-10-31 | $1.26 | $1.26 | 5,292,800 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 3,644,900 | — | — |
| 2025-10-29 | $1.23 | $1.23 | 5,014,800 | — | — |
| 2025-10-28 | $1.28 | $1.28 | 4,787,400 | — | — |
| 2025-10-27 | $1.28 | $1.28 | 5,450,600 | — | — |
| 2025-10-24 | $1.24 | $1.24 | 11,634,900 | — | — |
| 2025-10-23 | $1.22 | $1.22 | 3,326,300 | — | — |
| 2025-10-22 | $1.24 | $1.24 | 6,509,600 | — | — |
| 2025-10-21 | $1.27 | $1.27 | 7,500,300 | — | — |
| 2025-10-20 | $1.27 | $1.27 | 6,468,700 | — | — |
| 2025-10-17 | $1.20 | $1.20 | 5,249,200 | — | — |
| 2025-10-16 | $1.23 | $1.23 | 8,991,300 | — | — |
| 2025-10-15 | $1.28 | $1.28 | 10,999,100 | — | — |
| 2025-10-14 | $1.24 | $1.24 | 9,331,800 | — | — |
| 2025-10-13 | $1.27 | $1.27 | 12,084,300 | — | — |
| 2025-10-10 | $1.31 | $1.31 | 9,726,300 | — | — |
| 2025-10-09 | $1.39 | $1.39 | 7,830,500 | — | — |
| 2025-10-08 | $1.38 | $1.38 | 7,653,800 | — | — |
| 2025-10-07 | $1.29 | $1.29 | 4,610,700 | — | — |
| 2025-10-06 | $1.28 | $1.28 | 8,908,700 | — | — |
| 2025-10-03 | $1.35 | $1.35 | 11,070,500 | — | — |
| 2025-10-02 | $1.38 | $1.38 | 4,152,600 | — | — |
| 2025-10-01 | $1.41 | $1.41 | 5,379,800 | — | — |
| 2025-09-30 | $1.37 | $1.37 | 7,220,300 | — | — |
| 2025-09-29 | $1.31 | $1.31 | 3,795,200 | — | — |
| 2025-09-26 | $1.29 | $1.29 | 5,412,300 | — | — |
| 2025-09-25 | $1.27 | $1.27 | 5,546,300 | — | — |
| 2025-09-24 | $1.33 | $1.33 | 4,495,800 | — | — |
| 2025-09-23 | $1.34 | $1.34 | 4,798,000 | — | — |
| 2025-09-22 | $1.33 | $1.33 | 3,552,700 | — | — |
| 2025-09-19 | $1.32 | $1.32 | 26,323,000 | — | — |
| 2025-09-18 | $1.32 | $1.32 | 4,170,700 | — | — |
| 2025-09-17 | $1.27 | $1.27 | 6,399,100 | — | — |
| 2025-09-16 | $1.25 | $1.25 | 10,708,200 | — | — |
| 2025-09-15 | $1.27 | $1.27 | 4,282,800 | — | — |
| 2025-09-12 | $1.27 | $1.27 | 4,254,900 | — | — |
| 2025-09-11 | $1.32 | $1.32 | 4,561,700 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 6,907,700 | — | — |
| 2025-09-09 | $1.36 | $1.36 | 4,678,400 | — | — |
| 2025-09-08 | $1.37 | $1.37 | 5,195,100 | — | — |
| 2025-09-05 | $1.40 | $1.40 | 5,109,100 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 5,229,300 | — | — |
| 2025-09-03 | $1.40 | $1.40 | 9,189,300 | — | — |
| 2025-09-02 | $1.47 | $1.47 | 11,797,400 | — | — |
| 2025-08-29 | $1.40 | $1.40 | 3,413,100 | — | — |
| 2025-08-28 | $1.43 | $1.43 | 4,026,800 | — | — |
| 2025-08-27 | $1.41 | $1.41 | 4,470,700 | — | — |
| 2025-08-26 | $1.46 | $1.46 | 3,458,400 | — | — |
| 2025-08-25 | $1.42 | $1.42 | 4,938,400 | — | — |
| 2025-08-22 | $1.46 | $1.46 | 5,884,500 | — | — |
| 2025-08-21 | $1.43 | $1.43 | 4,228,900 | — | — |
| 2025-08-20 | $1.39 | $1.39 | 4,370,800 | — | — |
| 2025-08-19 | $1.43 | $1.43 | 6,030,000 | — | — |
| 2025-08-18 | $1.44 | $1.44 | 17,883,100 | — | — |
| 2025-08-15 | $1.45 | $1.45 | 12,196,200 | — | — |
| 2025-08-14 | $1.45 | $1.45 | 7,675,100 | — | — |
| 2025-08-13 | $1.43 | $1.43 | 17,153,000 | — | — |
| 2025-08-12 | $1.35 | $1.35 | 8,761,600 | — | — |
| 2025-08-11 | $1.36 | $1.36 | 15,175,400 | — | — |
| 2025-08-08 | $1.28 | $1.28 | 11,324,400 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 14,193,800 | — | — |
| 2025-08-06 | $1.39 | $1.39 | 28,417,700 | — | — |
| 2025-08-05 | $1.20 | $1.20 | 8,560,800 | — | — |
| 2025-08-04 | $1.21 | $1.21 | 13,974,400 | — | — |
| 2025-08-01 | $1.17 | $1.17 | 9,862,800 | — | — |
| 2025-07-31 | $1.15 | $1.15 | 12,791,900 | — | — |
| 2025-07-30 | $1.10 | $1.10 | 8,825,600 | — | — |
| 2025-07-29 | $1.14 | $1.14 | 10,276,300 | — | — |
| 2025-07-28 | $1.15 | $1.15 | 22,667,800 | — | — |
| 2025-07-25 | $1.26 | $1.26 | 6,764,800 | — | — |
| 2025-07-24 | $1.28 | $1.28 | 9,320,900 | — | — |
| 2025-07-23 | $1.33 | $1.33 | 10,461,900 | — | — |
| 2025-07-22 | $1.28 | $1.28 | 8,727,200 | — | — |
| 2025-07-21 | $1.23 | $1.23 | 8,294,000 | — | — |
| 2025-07-18 | $1.24 | $1.24 | 5,376,500 | — | — |
| 2025-07-17 | $1.29 | $1.29 | 5,224,400 | — | — |
| 2025-07-16 | $1.27 | $1.27 | 8,008,200 | — | — |
| 2025-07-15 | $1.26 | $1.26 | 7,381,800 | — | — |
| 2025-07-14 | $1.34 | $1.34 | 5,315,700 | — | — |
| 2025-07-11 | $1.32 | $1.32 | 7,561,000 | — | — |
| 2025-07-10 | $1.38 | $1.38 | 12,003,900 | — | — |
| 2025-07-09 | $1.44 | $1.44 | 9,926,000 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 9,106,600 | — | — |
| 2025-07-07 | $1.37 | $1.37 | 5,941,200 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 4,024,000 | — | — |
| 2025-07-02 | $1.40 | $1.40 | 10,320,300 | — | — |
| 2025-07-01 | $1.38 | $1.38 | 14,475,200 | — | — |
| 2025-06-30 | $1.41 | $1.41 | 14,439,500 | — | — |
| 2025-06-27 | $1.49 | $1.49 | 16,330,900 | — | — |
| 2025-06-26 | $1.53 | $1.53 | 9,447,500 | — | — |
| 2025-06-25 | $1.52 | $1.52 | 8,231,800 | — | — |
| 2025-06-24 | $1.55 | $1.55 | 12,308,300 | — | — |
| 2025-06-23 | $1.42 | $1.42 | 8,855,200 | — | — |
| 2025-06-20 | $1.51 | $1.51 | 10,763,800 | — | — |
| 2025-06-18 | $1.55 | $1.55 | 7,955,200 | — | — |
| 2025-06-17 | $1.45 | $1.45 | 6,000,000 | — | — |
| 2025-06-16 | $1.55 | $1.55 | 9,127,800 | — | — |
| 2025-06-13 | $1.51 | $1.51 | 7,485,100 | — | — |
| 2025-06-12 | $1.56 | $1.56 | 6,756,100 | — | — |
| 2025-06-11 | $1.54 | $1.54 | 8,744,900 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 7,393,200 | — | — |
| 2025-06-09 | $1.62 | $1.62 | 12,283,600 | — | — |
| 2025-06-06 | $1.60 | $1.60 | 9,599,900 | — | — |
| 2025-06-05 | $1.56 | $1.56 | 10,155,500 | — | — |
| 2025-06-04 | $1.54 | $1.54 | 8,228,600 | — | — |
| 2025-06-03 | $1.57 | $1.57 | 18,145,800 | — | — |
| 2025-06-02 | $1.43 | $1.43 | 14,847,500 | — | — |
| 2025-05-30 | $1.52 | $1.52 | 24,142,900 | — | — |
| 2025-05-29 | $1.48 | $1.48 | 8,799,700 | — | — |
| 2025-05-28 | $1.45 | $1.45 | 8,444,600 | — | — |
| 2025-05-27 | $1.49 | $1.49 | 11,380,000 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 11,880,500 | — | — |
| 2025-05-22 | $1.48 | $1.48 | 23,545,700 | — | — |
| 2025-05-21 | $1.34 | $1.34 | 9,258,200 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 8,119,700 | — | — |
| 2025-05-19 | $1.39 | $1.39 | 14,537,800 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 13,835,800 | — | — |
| 2025-05-15 | $1.21 | $1.21 | 6,448,700 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 5,929,700 | — | — |
| 2025-05-13 | $1.20 | $1.20 | 10,723,300 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 12,558,500 | — | — |
| 2025-05-09 | $1.18 | $1.18 | 15,887,500 | — | — |
| 2025-05-08 | $1.26 | $1.26 | 9,645,700 | — | — |
| 2025-05-07 | $1.31 | $1.31 | 18,266,100 | — | — |
| 2025-05-06 | $1.32 | $1.32 | 16,145,100 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 18,410,100 | — | — |
| 2025-05-02 | $1.38 | $1.38 | 12,091,800 | — | — |
| 2025-05-01 | $1.43 | $1.43 | 7,855,700 | — | — |
| 2025-04-30 | $1.41 | $1.41 | 8,675,600 | — | — |
| 2025-04-29 | $1.38 | $1.38 | 7,280,100 | — | — |
| 2025-04-28 | $1.40 | $1.40 | 6,124,000 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 6,357,200 | — | — |
| 2025-04-24 | $1.42 | $1.42 | 5,332,700 | — | — |
| 2025-04-23 | $1.39 | $1.39 | 9,729,600 | — | — |
| 2025-04-22 | $1.41 | $1.41 | 14,985,000 | — | — |
| 2025-04-21 | $1.35 | $1.35 | 15,601,900 | — | — |
| 2025-04-17 | $1.27 | $1.27 | 8,287,800 | — | — |
| 2025-04-16 | $1.24 | $1.24 | 12,350,100 | — | — |
| 2025-04-15 | $1.25 | $1.25 | 11,434,100 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 16,093,700 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 9,212,000 | — | — |
| 2025-04-10 | $1.30 | $1.30 | 11,104,600 | — | — |
| 2025-04-09 | $1.39 | $1.39 | 21,281,300 | — | — |
| 2025-04-08 | $1.28 | $1.28 | 10,152,400 | — | — |
| 2025-04-07 | $1.41 | $1.41 | 13,706,100 | — | — |
| 2025-04-04 | $1.38 | $1.38 | 14,558,700 | — | — |
| 2025-04-03 | $1.47 | $1.47 | 10,415,600 | — | — |
| 2025-04-02 | $1.59 | $1.59 | 17,884,200 | — | — |
| 2025-04-01 | $1.48 | $1.48 | 31,181,200 | — | — |
| 2025-03-31 | $1.59 | $1.59 | 20,636,200 | — | — |
| 2025-03-28 | $1.65 | $1.65 | 16,133,900 | — | — |
| 2025-03-27 | $1.65 | $1.65 | 12,115,000 | — | — |
| 2025-03-26 | $1.70 | $1.70 | 20,019,200 | — | — |
| 2025-03-25 | $1.70 | $1.70 | 6,547,000 | — | — |
| 2025-03-24 | $1.75 | $1.75 | 12,907,800 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 26,703,700 | — | — |
| 2025-03-20 | $1.75 | $1.75 | 10,158,800 | — | — |
| 2025-03-19 | $1.70 | $1.70 | 6,279,100 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 9,273,500 | — | — |
| 2025-03-17 | $1.74 | $1.74 | 13,380,100 | — | — |
| 2025-03-14 | $1.64 | $1.64 | 8,621,300 | — | — |
| 2025-03-13 | $1.67 | $1.67 | 11,834,900 | — | — |
| 2025-03-12 | $1.77 | $1.77 | 19,312,000 | — | — |
| 2025-03-11 | $1.60 | $1.60 | 14,080,900 | — | — |
| 2025-03-10 | $1.61 | $1.61 | 17,004,400 | — | — |
| 2025-03-07 | $1.73 | $1.73 | 14,615,200 | — | — |
| 2025-03-06 | $1.72 | $1.72 | 18,601,400 | — | — |
| 2025-03-05 | $1.68 | $1.68 | 17,804,000 | — | — |
| 2025-03-04 | $1.66 | $1.66 | 16,939,700 | — | — |
| 2025-03-03 | $1.71 | $1.71 | 26,507,900 | — | — |
| 2025-02-28 | $1.76 | $1.76 | 12,911,000 | — | — |
| 2025-02-27 | $1.74 | $1.74 | 30,111,700 | — | — |
| 2025-02-26 | $1.61 | $1.61 | 93,422,700 | — | — |
| 2025-02-25 | $2.37 | $2.37 | 16,198,600 | — | — |
| 2025-02-24 | $2.39 | $2.39 | 18,438,000 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 8,958,600 | — | — |
| 2025-02-20 | $2.63 | $2.63 | 10,987,100 | — | — |
| 2025-02-19 | $2.54 | $2.54 | 11,995,300 | — | — |
| 2025-02-18 | $2.63 | $2.63 | 18,320,000 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 23,222,000 | — | — |
| 2025-02-13 | $2.79 | $2.79 | 12,498,200 | — | — |
| 2025-02-12 | $2.79 | $2.79 | 14,990,500 | — | — |
| 2025-02-11 | $2.79 | $2.79 | 8,977,600 | — | — |
| 2025-02-10 | $2.82 | $2.82 | 20,335,500 | — | — |
| 2025-02-07 | $2.93 | $2.93 | 10,491,000 | — | — |
| 2025-02-06 | $2.93 | $2.93 | 6,999,500 | — | — |
| 2025-02-05 | $3.02 | $3.02 | 16,987,200 | — | — |
| 2025-02-04 | $2.91 | $2.91 | 11,349,800 | — | — |
| 2025-02-03 | $2.85 | $2.85 | 19,332,000 | — | — |
| 2025-01-31 | $2.87 | $2.87 | 10,687,500 | — | — |
| 2025-01-30 | $2.88 | $2.88 | 10,059,600 | — | — |
| 2025-01-29 | $2.89 | $2.89 | 10,568,300 | — | — |
| 2025-01-28 | $3.00 | $3.00 | 7,403,900 | — | — |
| 2025-01-27 | $2.96 | $2.96 | 6,722,900 | — | — |
| 2025-01-24 | $3.01 | $3.01 | 6,682,400 | — | — |
| 2025-01-23 | $3.02 | $3.02 | 5,039,800 | — | — |
| 2025-01-22 | $2.99 | $2.99 | 5,675,800 | — | — |
| 2025-01-21 | $2.96 | $2.96 | 6,254,700 | — | — |
| 2025-01-17 | $2.89 | $2.89 | 8,638,000 | — | — |
| 2025-01-16 | $2.92 | $2.92 | 6,008,300 | — | — |
| 2025-01-15 | $3.01 | $3.01 | 6,594,800 | — | — |
| 2025-01-14 | $2.94 | $2.94 | 12,409,800 | — | — |
| 2025-01-13 | $2.98 | $2.98 | 23,394,900 | — | — |
| 2025-01-10 | $3.17 | $3.17 | 17,981,000 | — | — |
| 2025-01-08 | $3.42 | $3.42 | 8,039,000 | — | — |
| 2025-01-07 | $3.40 | $3.40 | 7,215,000 | — | — |
| 2025-01-06 | $3.43 | $3.43 | 16,892,500 | — | — |
| 2025-01-03 | $3.57 | $3.57 | 17,807,700 | — | — |
| 2025-01-02 | $3.60 | $3.60 | 11,319,400 | — | — |