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
- 2011-02-09 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 | $2.00 | $2.00 | 3,837,000 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 3,019,500 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 3,037,000 | — | — |
| 2025-12-26 | $2.07 | $2.07 | 1,614,300 | — | — |
| 2025-12-24 | $2.16 | $2.16 | 905,300 | — | — |
| 2025-12-23 | $2.16 | $2.16 | 1,755,100 | — | — |
| 2025-12-22 | $2.18 | $2.18 | 2,056,900 | — | — |
| 2025-12-19 | $2.16 | $2.16 | 4,468,100 | — | — |
| 2025-12-18 | $2.17 | $2.17 | 2,627,700 | — | — |
| 2025-12-17 | $2.09 | $2.09 | 2,213,000 | — | — |
| 2025-12-16 | $2.14 | $2.14 | 2,990,000 | — | — |
| 2025-12-15 | $2.20 | $2.20 | 2,922,200 | — | — |
| 2025-12-12 | $2.32 | $2.32 | 3,803,100 | — | — |
| 2025-12-11 | $2.39 | $2.39 | 3,280,400 | — | — |
| 2025-12-10 | $2.25 | $2.25 | 3,497,400 | — | — |
| 2025-12-09 | $2.25 | $2.25 | 2,362,700 | — | — |
| 2025-12-08 | $2.23 | $2.23 | 2,928,800 | — | — |
| 2025-12-05 | $2.29 | $2.29 | 1,901,000 | — | — |
| 2025-12-04 | $2.37 | $2.37 | 2,458,400 | — | — |
| 2025-12-03 | $2.33 | $2.33 | 3,041,600 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 1,970,400 | — | — |
| 2025-12-01 | $2.13 | $2.13 | 2,813,400 | — | — |
| 2025-11-28 | $2.14 | $2.14 | 1,283,000 | — | — |
| 2025-11-26 | $2.09 | $2.09 | 2,748,700 | — | — |
| 2025-11-25 | $2.08 | $2.08 | 2,760,300 | — | — |
| 2025-11-24 | $2.03 | $2.03 | 3,328,000 | — | — |
| 2025-11-21 | $1.94 | $1.94 | 3,485,500 | — | — |
| 2025-11-20 | $1.87 | $1.87 | 3,394,900 | — | — |
| 2025-11-19 | $1.94 | $1.94 | 3,044,200 | — | — |
| 2025-11-18 | $1.95 | $1.95 | 4,555,000 | — | — |
| 2025-11-17 | $1.91 | $1.91 | 3,780,500 | — | — |
| 2025-11-14 | $1.97 | $1.97 | 3,728,600 | — | — |
| 2025-11-13 | $2.00 | $2.00 | 3,699,400 | — | — |
| 2025-11-12 | $2.12 | $2.12 | 2,894,200 | — | — |
| 2025-11-11 | $2.09 | $2.09 | 5,899,200 | — | — |
| 2025-11-10 | $2.12 | $2.12 | 5,802,200 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 4,942,700 | — | — |
| 2025-11-06 | $2.05 | $2.05 | 3,979,200 | — | — |
| 2025-11-05 | $2.16 | $2.16 | 3,616,200 | — | — |
| 2025-11-04 | $2.11 | $2.11 | 4,557,700 | — | — |
| 2025-11-03 | $2.27 | $2.27 | 3,775,400 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 3,308,200 | — | — |
| 2025-10-30 | $2.26 | $2.26 | 2,910,400 | — | — |
| 2025-10-29 | $2.29 | $2.29 | 5,135,500 | — | — |
| 2025-10-28 | $2.33 | $2.33 | 3,134,000 | — | — |
| 2025-10-27 | $2.39 | $2.39 | 4,247,600 | — | — |
| 2025-10-24 | $2.47 | $2.47 | 3,895,900 | — | — |
| 2025-10-23 | $2.41 | $2.41 | 4,219,600 | — | — |
| 2025-10-22 | $2.39 | $2.39 | 8,304,000 | — | — |
| 2025-10-21 | $2.44 | $2.44 | 5,787,700 | — | — |
| 2025-10-20 | $2.61 | $2.61 | 5,123,500 | — | — |
| 2025-10-17 | $2.47 | $2.47 | 6,538,600 | — | — |
| 2025-10-16 | $2.64 | $2.64 | 10,158,900 | — | — |
| 2025-10-15 | $2.59 | $2.59 | 18,595,400 | — | — |
| 2025-10-14 | $2.56 | $2.56 | 10,477,500 | — | — |
| 2025-10-13 | $2.37 | $2.37 | 6,813,000 | — | — |
| 2025-10-10 | $2.19 | $2.19 | 7,017,100 | — | — |
| 2025-10-09 | $2.27 | $2.27 | 4,167,600 | — | — |
| 2025-10-08 | $2.29 | $2.29 | 4,676,900 | — | — |
| 2025-10-07 | $2.20 | $2.20 | 5,330,200 | — | — |
| 2025-10-06 | $2.22 | $2.22 | 9,830,500 | — | — |
| 2025-10-03 | $2.14 | $2.14 | 8,179,800 | — | — |
| 2025-10-02 | $2.03 | $2.03 | 4,037,500 | — | — |
| 2025-10-01 | $2.00 | $2.00 | 4,199,800 | — | — |
| 2025-09-30 | $1.96 | $1.96 | 3,313,700 | — | — |
| 2025-09-29 | $1.96 | $1.96 | 5,017,200 | — | — |
| 2025-09-26 | $2.06 | $2.06 | 6,443,800 | — | — |
| 2025-09-25 | $2.01 | $2.01 | 10,656,200 | — | — |
| 2025-09-24 | $2.09 | $2.09 | 5,175,900 | — | — |
| 2025-09-23 | $2.06 | $2.06 | 11,092,200 | — | — |
| 2025-09-22 | $1.98 | $1.98 | 6,044,600 | — | — |
| 2025-09-19 | $2.02 | $2.02 | 15,044,600 | — | — |
| 2025-09-18 | $2.09 | $2.09 | 6,324,700 | — | — |
| 2025-09-17 | $2.05 | $2.05 | 13,614,100 | — | — |
| 2025-09-16 | $1.89 | $1.89 | 5,997,900 | — | — |
| 2025-09-15 | $1.81 | $1.81 | 6,369,500 | — | — |
| 2025-09-12 | $1.67 | $1.67 | 2,472,400 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 4,223,000 | — | — |
| 2025-09-10 | $1.62 | $1.62 | 1,909,200 | — | — |
| 2025-09-09 | $1.61 | $1.61 | 1,738,000 | — | — |
| 2025-09-08 | $1.64 | $1.64 | 3,700,600 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 2,822,900 | — | — |
| 2025-09-04 | $1.63 | $1.63 | 2,210,900 | — | — |
| 2025-09-03 | $1.63 | $1.63 | 4,212,000 | — | — |
| 2025-09-02 | $1.72 | $1.72 | 3,889,500 | — | — |
| 2025-08-29 | $1.73 | $1.73 | 2,765,700 | — | — |
| 2025-08-28 | $1.73 | $1.73 | 3,080,000 | — | — |
| 2025-08-27 | $1.78 | $1.78 | 4,670,200 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 3,291,300 | — | — |
| 2025-08-25 | $1.78 | $1.78 | 4,910,300 | — | — |
| 2025-08-22 | $1.73 | $1.73 | 5,843,200 | — | — |
| 2025-08-21 | $1.61 | $1.61 | 3,131,100 | — | — |
| 2025-08-20 | $1.62 | $1.62 | 4,119,000 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 5,171,900 | — | — |
| 2025-08-18 | $1.68 | $1.68 | 6,522,100 | — | — |
| 2025-08-15 | $1.80 | $1.80 | 4,373,500 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 8,986,800 | — | — |
| 2025-08-13 | $1.98 | $1.98 | 18,675,700 | — | — |
| 2025-08-12 | $1.99 | $1.99 | 82,077,400 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 17,246,100 | — | — |
| 2025-08-08 | $1.18 | $1.18 | 2,357,200 | — | — |
| 2025-08-07 | $1.15 | $1.15 | 3,186,400 | — | — |
| 2025-08-06 | $1.17 | $1.17 | 2,687,400 | — | — |
| 2025-08-05 | $1.23 | $1.23 | 2,153,600 | — | — |
| 2025-08-04 | $1.23 | $1.23 | 2,124,100 | — | — |
| 2025-08-01 | $1.22 | $1.22 | 3,444,900 | — | — |
| 2025-07-31 | $1.30 | $1.30 | 2,141,700 | — | — |
| 2025-07-30 | $1.33 | $1.33 | 2,404,000 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 2,560,900 | — | — |
| 2025-07-28 | $1.47 | $1.47 | 2,208,000 | — | — |
| 2025-07-25 | $1.47 | $1.47 | 1,735,600 | — | — |
| 2025-07-24 | $1.50 | $1.50 | 2,162,800 | — | — |
| 2025-07-23 | $1.55 | $1.55 | 2,783,700 | — | — |
| 2025-07-22 | $1.48 | $1.48 | 2,571,700 | — | — |
| 2025-07-21 | $1.48 | $1.48 | 3,181,500 | — | — |
| 2025-07-18 | $1.56 | $1.56 | 2,769,300 | — | — |
| 2025-07-17 | $1.51 | $1.51 | 2,823,700 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 3,139,700 | — | — |
| 2025-07-15 | $1.45 | $1.45 | 2,687,400 | — | — |
| 2025-07-14 | $1.53 | $1.53 | 2,543,000 | — | — |
| 2025-07-11 | $1.49 | $1.49 | 3,123,900 | — | — |
| 2025-07-10 | $1.58 | $1.58 | 2,922,100 | — | — |
| 2025-07-09 | $1.60 | $1.60 | 4,418,600 | — | — |
| 2025-07-08 | $1.55 | $1.55 | 4,715,200 | — | — |
| 2025-07-07 | $1.44 | $1.44 | 3,296,200 | — | — |
| 2025-07-03 | $1.50 | $1.50 | 3,901,000 | — | — |
| 2025-07-02 | $1.41 | $1.41 | 4,325,500 | — | — |
| 2025-07-01 | $1.33 | $1.33 | 3,848,600 | — | — |
| 2025-06-30 | $1.32 | $1.32 | 4,838,800 | — | — |
| 2025-06-27 | $1.28 | $1.28 | 36,062,300 | — | — |
| 2025-06-26 | $1.32 | $1.32 | 2,854,300 | — | — |
| 2025-06-25 | $1.26 | $1.26 | 2,983,300 | — | — |
| 2025-06-24 | $1.30 | $1.30 | 2,998,000 | — | — |
| 2025-06-23 | $1.19 | $1.19 | 3,470,800 | — | — |
| 2025-06-20 | $1.28 | $1.28 | 3,643,400 | — | — |
| 2025-06-18 | $1.38 | $1.38 | 2,935,400 | — | — |
| 2025-06-17 | $1.34 | $1.34 | 2,803,200 | — | — |
| 2025-06-16 | $1.38 | $1.38 | 4,092,900 | — | — |
| 2025-06-13 | $1.28 | $1.28 | 5,530,800 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 3,148,500 | — | — |
| 2025-06-11 | $1.24 | $1.24 | 2,336,500 | — | — |
| 2025-06-10 | $1.22 | $1.22 | 4,230,900 | — | — |
| 2025-06-09 | $1.18 | $1.18 | 1,985,400 | — | — |
| 2025-06-06 | $1.16 | $1.16 | 3,021,300 | — | — |
| 2025-06-05 | $1.11 | $1.11 | 5,276,300 | — | — |
| 2025-06-04 | $1.14 | $1.14 | 4,028,200 | — | — |
| 2025-06-03 | $1.19 | $1.19 | 2,242,000 | — | — |
| 2025-06-02 | $1.16 | $1.16 | 4,092,600 | — | — |
| 2025-05-30 | $1.27 | $1.27 | 6,589,600 | — | — |
| 2025-05-29 | $1.31 | $1.31 | 9,214,800 | — | — |
| 2025-05-28 | $1.18 | $1.18 | 3,912,600 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 2,444,700 | — | — |
| 2025-05-23 | $1.11 | $1.11 | 2,224,100 | — | — |
| 2025-05-22 | $1.08 | $1.08 | 2,547,100 | — | — |
| 2025-05-21 | $1.09 | $1.09 | 2,106,100 | — | — |
| 2025-05-20 | $1.13 | $1.13 | 2,109,500 | — | — |
| 2025-05-19 | $1.18 | $1.18 | 1,948,400 | — | — |
| 2025-05-16 | $1.22 | $1.22 | 2,861,000 | — | — |
| 2025-05-15 | $1.15 | $1.15 | 2,468,400 | — | — |
| 2025-05-14 | $1.15 | $1.15 | 4,602,600 | — | — |
| 2025-05-13 | $1.24 | $1.24 | 4,820,600 | — | — |
| 2025-05-12 | $1.19 | $1.19 | 4,111,100 | — | — |
| 2025-05-09 | $1.16 | $1.16 | 1,669,500 | — | — |
| 2025-05-08 | $1.14 | $1.14 | 2,099,900 | — | — |
| 2025-05-07 | $1.08 | $1.08 | 2,608,800 | — | — |
| 2025-05-06 | $1.02 | $1.02 | 2,103,400 | — | — |
| 2025-05-05 | $1.03 | $1.03 | 3,076,800 | — | — |
| 2025-05-02 | $1.06 | $1.06 | 5,575,000 | — | — |
| 2025-05-01 | $1.08 | $1.08 | 1,796,000 | — | — |
| 2025-04-30 | $1.10 | $1.10 | 2,127,400 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 1,971,700 | — | — |
| 2025-04-28 | $1.19 | $1.19 | 2,554,200 | — | — |
| 2025-04-25 | $1.19 | $1.19 | 1,793,900 | — | — |
| 2025-04-24 | $1.19 | $1.19 | 2,005,800 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 3,341,300 | — | — |
| 2025-04-22 | $1.19 | $1.19 | 2,121,700 | — | — |
| 2025-04-21 | $1.12 | $1.12 | 2,208,800 | — | — |
| 2025-04-17 | $1.20 | $1.20 | 1,859,900 | — | — |
| 2025-04-16 | $1.17 | $1.17 | 1,916,700 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 1,996,800 | — | — |
| 2025-04-14 | $1.16 | $1.16 | 1,572,200 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 2,453,200 | — | — |
| 2025-04-10 | $1.09 | $1.09 | 2,785,800 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 4,647,800 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 3,451,600 | — | — |
| 2025-04-07 | $1.05 | $1.05 | 2,764,400 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 4,956,200 | — | — |
| 2025-04-03 | $1.05 | $1.05 | 2,914,500 | — | — |
| 2025-04-02 | $1.13 | $1.13 | 2,504,300 | — | — |
| 2025-04-01 | $1.14 | $1.14 | 2,901,200 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 3,113,600 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 4,469,300 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 3,758,500 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 2,472,700 | — | — |
| 2025-03-25 | $1.25 | $1.25 | 2,899,200 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 1,864,400 | — | — |
| 2025-03-21 | $1.31 | $1.31 | 3,898,700 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 3,242,300 | — | — |
| 2025-03-19 | $1.35 | $1.35 | 1,750,100 | — | — |
| 2025-03-18 | $1.36 | $1.36 | 3,204,800 | — | — |
| 2025-03-17 | $1.42 | $1.42 | 4,821,400 | — | — |
| 2025-03-14 | $1.24 | $1.24 | 1,935,800 | — | — |
| 2025-03-13 | $1.19 | $1.19 | 2,475,000 | — | — |
| 2025-03-12 | $1.22 | $1.22 | 2,176,300 | — | — |
| 2025-03-11 | $1.21 | $1.21 | 3,325,900 | — | — |
| 2025-03-10 | $1.21 | $1.21 | 3,764,200 | — | — |
| 2025-03-07 | $1.30 | $1.30 | 5,103,100 | — | — |
| 2025-03-06 | $1.25 | $1.25 | 5,197,300 | — | — |
| 2025-03-05 | $1.32 | $1.32 | 2,191,700 | — | — |
| 2025-03-04 | $1.30 | $1.30 | 3,911,300 | — | — |
| 2025-03-03 | $1.28 | $1.28 | 3,510,400 | — | — |
| 2025-02-28 | $1.41 | $1.41 | 4,706,900 | — | — |
| 2025-02-27 | $1.39 | $1.39 | 2,311,300 | — | — |
| 2025-02-26 | $1.46 | $1.46 | 3,912,000 | — | — |
| 2025-02-25 | $1.41 | $1.41 | 6,146,800 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 5,262,700 | — | — |
| 2025-02-21 | $1.52 | $1.52 | 5,039,300 | — | — |
| 2025-02-20 | $1.62 | $1.62 | 4,984,500 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 5,087,200 | — | — |
| 2025-02-18 | $1.73 | $1.73 | 3,412,000 | — | — |
| 2025-02-14 | $1.74 | $1.74 | 3,580,600 | — | — |
| 2025-02-13 | $1.81 | $1.81 | 3,972,700 | — | — |
| 2025-02-12 | $1.81 | $1.81 | 8,670,400 | — | — |
| 2025-02-11 | $1.75 | $1.75 | 5,126,100 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 7,487,300 | — | — |
| 2025-02-07 | $1.87 | $1.87 | 5,002,800 | — | — |
| 2025-02-06 | $1.93 | $1.93 | 6,250,400 | — | — |
| 2025-02-05 | $1.82 | $1.82 | 4,615,700 | — | — |
| 2025-02-04 | $1.86 | $1.86 | 6,733,600 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 3,841,200 | — | — |
| 2025-01-31 | $1.76 | $1.76 | 3,869,400 | — | — |
| 2025-01-30 | $1.77 | $1.77 | 3,027,800 | — | — |
| 2025-01-29 | $1.78 | $1.78 | 3,846,100 | — | — |
| 2025-01-28 | $1.75 | $1.75 | 4,612,200 | — | — |
| 2025-01-27 | $1.80 | $1.80 | 4,298,500 | — | — |
| 2025-01-24 | $1.86 | $1.86 | 6,581,400 | — | — |
| 2025-01-23 | $1.78 | $1.78 | 6,383,600 | — | — |
| 2025-01-22 | $1.93 | $1.93 | 5,783,800 | — | — |
| 2025-01-21 | $1.95 | $1.95 | 11,129,300 | — | — |
| 2025-01-17 | $2.20 | $2.20 | 5,255,100 | — | — |
| 2025-01-16 | $2.20 | $2.20 | 6,356,200 | — | — |
| 2025-01-15 | $2.21 | $2.21 | 5,578,900 | — | — |
| 2025-01-14 | $2.09 | $2.09 | 5,584,900 | — | — |
| 2025-01-13 | $2.15 | $2.15 | 7,652,900 | — | — |
| 2025-01-10 | $2.26 | $2.26 | 7,868,000 | — | — |
| 2025-01-08 | $2.33 | $2.33 | 7,093,400 | — | — |
| 2025-01-07 | $2.43 | $2.43 | 12,588,300 | — | — |
| 2025-01-06 | $2.71 | $2.71 | 22,976,500 | — | — |
| 2025-01-03 | $2.85 | $2.85 | 25,563,800 | — | — |
| 2025-01-02 | $2.32 | $2.32 | 13,497,200 | — | — |