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
- 2011-02-02 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 | $2.58 | $2.58 | 7,882,500 | — | — |
| 2025-12-30 | $2.57 | $2.57 | 7,248,700 | — | — |
| 2025-12-29 | $2.71 | $2.71 | 7,954,800 | — | — |
| 2025-12-26 | $2.72 | $2.72 | 4,780,700 | — | — |
| 2025-12-24 | $2.85 | $2.85 | 4,090,800 | — | — |
| 2025-12-23 | $2.83 | $2.83 | 5,247,100 | — | — |
| 2025-12-22 | $2.92 | $2.92 | 10,405,600 | — | — |
| 2025-12-19 | $2.83 | $2.83 | 11,899,700 | — | — |
| 2025-12-18 | $2.67 | $2.67 | 9,919,000 | — | — |
| 2025-12-17 | $2.66 | $2.66 | 11,846,800 | — | — |
| 2025-12-16 | $2.78 | $2.78 | 9,756,800 | — | — |
| 2025-12-15 | $2.78 | $2.78 | 15,086,800 | — | — |
| 2025-12-12 | $3.06 | $3.06 | 12,815,700 | — | — |
| 2025-12-11 | $3.26 | $3.26 | 7,663,100 | — | — |
| 2025-12-10 | $3.18 | $3.18 | 9,128,500 | — | — |
| 2025-12-09 | $3.21 | $3.21 | 11,881,700 | — | — |
| 2025-12-08 | $3.10 | $3.10 | 14,756,300 | — | — |
| 2025-12-05 | $3.12 | $3.12 | 11,490,000 | — | — |
| 2025-12-04 | $3.32 | $3.32 | 12,192,200 | — | — |
| 2025-12-03 | $3.28 | $3.28 | 13,148,800 | — | — |
| 2025-12-02 | $3.15 | $3.15 | 16,028,200 | — | — |
| 2025-12-01 | $3.15 | $3.15 | 25,192,800 | — | — |
| 2025-11-28 | $3.36 | $3.36 | 17,733,400 | — | — |
| 2025-11-26 | $3.20 | $3.20 | 19,350,700 | — | — |
| 2025-11-25 | $3.17 | $3.17 | 14,493,800 | — | — |
| 2025-11-24 | $3.21 | $3.21 | 19,915,000 | — | — |
| 2025-11-21 | $2.89 | $2.89 | 21,011,400 | — | — |
| 2025-11-20 | $2.92 | $2.92 | 21,805,100 | — | — |
| 2025-11-19 | $3.08 | $3.08 | 19,241,900 | — | — |
| 2025-11-18 | $3.48 | $3.48 | 21,762,600 | — | — |
| 2025-11-17 | $3.56 | $3.56 | 30,574,100 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 21,454,200 | — | — |
| 2025-11-13 | $3.66 | $3.66 | 20,215,300 | — | — |
| 2025-11-12 | $4.10 | $4.10 | 23,909,900 | — | — |
| 2025-11-11 | $4.62 | $4.62 | 17,047,800 | — | — |
| 2025-11-10 | $4.73 | $4.73 | 21,921,000 | — | — |
| 2025-11-07 | $4.70 | $4.70 | 21,507,500 | — | — |
| 2025-11-06 | $4.77 | $4.77 | 17,173,600 | — | — |
| 2025-11-05 | $5.08 | $5.08 | 19,291,200 | — | — |
| 2025-11-04 | $4.93 | $4.93 | 26,305,600 | — | — |
| 2025-11-03 | $5.38 | $5.38 | 25,008,300 | — | — |
| 2025-10-31 | $5.20 | $5.20 | 23,746,800 | — | — |
| 2025-10-30 | $5.30 | $5.30 | 14,518,100 | — | — |
| 2025-10-29 | $5.55 | $5.55 | 19,176,500 | — | — |
| 2025-10-28 | $5.57 | $5.57 | 17,331,500 | — | — |
| 2025-10-27 | $5.90 | $5.90 | 24,501,100 | — | — |
| 2025-10-24 | $6.03 | $6.03 | 31,118,700 | — | — |
| 2025-10-23 | $5.12 | $5.12 | 14,107,400 | — | — |
| 2025-10-22 | $4.94 | $4.94 | 34,044,700 | — | — |
| 2025-10-21 | $5.50 | $5.50 | 32,459,400 | — | — |
| 2025-10-20 | $5.59 | $5.59 | 22,933,900 | — | — |
| 2025-10-17 | $5.71 | $5.71 | 37,236,600 | — | — |
| 2025-10-16 | $5.84 | $5.84 | 33,339,800 | — | — |
| 2025-10-15 | $6.81 | $6.81 | 28,549,500 | — | — |
| 2025-10-14 | $6.92 | $6.92 | 28,891,800 | — | — |
| 2025-10-13 | $6.76 | $6.76 | 34,401,000 | — | — |
| 2025-10-10 | $6.61 | $6.61 | 61,950,600 | — | — |
| 2025-10-09 | $6.96 | $6.96 | 36,670,600 | — | — |
| 2025-10-08 | $6.54 | $6.54 | 46,235,300 | — | — |
| 2025-10-07 | $6.20 | $6.20 | 81,901,000 | — | — |
| 2025-10-06 | $5.57 | $5.57 | 72,856,600 | — | — |
| 2025-10-03 | $4.45 | $4.45 | 64,554,900 | — | — |
| 2025-10-02 | $4.36 | $4.36 | 61,913,900 | — | — |
| 2025-10-01 | $4.16 | $4.16 | 61,510,100 | — | — |
| 2025-09-30 | $4.03 | $4.03 | 55,373,900 | — | — |
| 2025-09-29 | $3.85 | $3.85 | 50,400,000 | — | — |
| 2025-09-26 | $3.52 | $3.52 | 28,032,200 | — | — |
| 2025-09-25 | $3.58 | $3.58 | 56,985,700 | — | — |
| 2025-09-24 | $4.05 | $4.05 | 58,147,600 | — | — |
| 2025-09-23 | $3.73 | $3.73 | 48,128,500 | — | — |
| 2025-09-22 | $3.82 | $3.82 | 29,963,500 | — | — |
| 2025-09-19 | $3.79 | $3.79 | 30,872,500 | — | — |
| 2025-09-18 | $3.84 | $3.84 | 38,377,400 | — | — |
| 2025-09-17 | $3.88 | $3.88 | 40,870,400 | — | — |
| 2025-09-16 | $3.88 | $3.88 | 54,609,700 | — | — |
| 2025-09-15 | $3.96 | $3.96 | 58,513,100 | — | — |
| 2025-09-12 | $3.81 | $3.81 | 49,641,800 | — | — |
| 2025-09-11 | $3.38 | $3.38 | 33,150,300 | — | — |
| 2025-09-10 | $3.12 | $3.12 | 31,084,200 | — | — |
| 2025-09-09 | $2.99 | $2.99 | 28,337,900 | — | — |
| 2025-09-08 | $2.60 | $2.60 | 15,091,500 | — | — |
| 2025-09-05 | $2.66 | $2.66 | 13,060,200 | — | — |
| 2025-09-04 | $2.71 | $2.71 | 15,903,200 | — | — |
| 2025-09-03 | $2.88 | $2.88 | 31,408,000 | — | — |
| 2025-09-02 | $2.95 | $2.95 | 19,293,000 | — | — |
| 2025-08-29 | $2.95 | $2.95 | 26,633,900 | — | — |
| 2025-08-28 | $2.94 | $2.94 | 26,170,700 | — | — |
| 2025-08-27 | $2.94 | $2.94 | 34,841,700 | — | — |
| 2025-08-26 | $2.85 | $2.85 | 21,528,400 | — | — |
| 2025-08-25 | $2.64 | $2.64 | 21,798,800 | — | — |
| 2025-08-22 | $2.52 | $2.52 | 17,068,900 | — | — |
| 2025-08-21 | $2.33 | $2.33 | 11,089,900 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 14,926,200 | — | — |
| 2025-08-19 | $2.39 | $2.39 | 21,966,800 | — | — |
| 2025-08-18 | $2.37 | $2.37 | 23,245,100 | — | — |
| 2025-08-15 | $2.22 | $2.22 | 13,996,700 | — | — |
| 2025-08-14 | $2.25 | $2.25 | 15,354,900 | — | — |
| 2025-08-13 | $2.23 | $2.23 | 9,107,300 | — | — |
| 2025-08-12 | $2.15 | $2.15 | 6,304,600 | — | — |
| 2025-08-11 | $2.12 | $2.12 | 11,585,100 | — | — |
| 2025-08-08 | $2.07 | $2.07 | 9,168,700 | — | — |
| 2025-08-07 | $2.10 | $2.10 | 10,209,800 | — | — |
| 2025-08-06 | $2.12 | $2.12 | 10,333,400 | — | — |
| 2025-08-05 | $2.07 | $2.07 | 11,677,200 | — | — |
| 2025-08-04 | $2.07 | $2.07 | 18,134,400 | — | — |
| 2025-08-01 | $2.03 | $2.03 | 32,909,700 | — | — |
| 2025-07-31 | $2.14 | $2.14 | 31,412,600 | — | — |
| 2025-07-30 | $2.19 | $2.19 | 30,642,000 | — | — |
| 2025-07-29 | $2.15 | $2.15 | 33,185,400 | — | — |
| 2025-07-28 | $2.22 | $2.22 | 16,793,500 | — | — |
| 2025-07-25 | $2.27 | $2.27 | 20,552,500 | — | — |
| 2025-07-24 | $2.35 | $2.35 | 30,007,900 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 31,688,400 | — | — |
| 2025-07-22 | $2.50 | $2.50 | 44,448,100 | — | — |
| 2025-07-21 | $2.27 | $2.27 | 40,614,100 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 24,981,900 | — | — |
| 2025-07-17 | $2.22 | $2.22 | 20,389,500 | — | — |
| 2025-07-16 | $2.20 | $2.20 | 37,725,300 | — | — |
| 2025-07-15 | $2.16 | $2.16 | 25,818,200 | — | — |
| 2025-07-14 | $2.30 | $2.30 | 34,580,800 | — | — |
| 2025-07-11 | $2.30 | $2.30 | 24,015,800 | — | — |
| 2025-07-10 | $2.32 | $2.32 | 23,755,000 | — | — |
| 2025-07-09 | $2.21 | $2.21 | 22,975,600 | — | — |
| 2025-07-08 | $2.22 | $2.22 | 23,530,300 | — | — |
| 2025-07-07 | $2.27 | $2.27 | 32,678,300 | — | — |
| 2025-07-03 | $2.31 | $2.31 | 23,328,100 | — | — |
| 2025-07-02 | $2.25 | $2.25 | 51,681,300 | — | — |
| 2025-07-01 | $2.07 | $2.07 | 33,289,300 | — | — |
| 2025-06-30 | $1.80 | $1.80 | 32,054,600 | — | — |
| 2025-06-27 | $1.80 | $1.80 | 28,373,700 | — | — |
| 2025-06-26 | $1.79 | $1.79 | 28,654,200 | — | — |
| 2025-06-25 | $1.78 | $1.78 | 18,746,900 | — | — |
| 2025-06-24 | $1.85 | $1.85 | 19,494,600 | — | — |
| 2025-06-23 | $1.67 | $1.67 | 18,031,900 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 24,899,800 | — | — |
| 2025-06-18 | $1.76 | $1.76 | 15,642,800 | — | — |
| 2025-06-17 | $1.76 | $1.76 | 12,196,800 | — | — |
| 2025-06-16 | $1.90 | $1.90 | 18,221,000 | — | — |
| 2025-06-13 | $1.89 | $1.89 | 16,016,100 | — | — |
| 2025-06-12 | $1.95 | $1.95 | 17,348,200 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 17,159,300 | — | — |
| 2025-06-10 | $2.02 | $2.02 | 18,445,200 | — | — |
| 2025-06-09 | $2.01 | $2.01 | 14,261,000 | — | — |
| 2025-06-06 | $2.01 | $2.01 | 27,014,600 | — | — |
| 2025-06-05 | $1.82 | $1.82 | 19,076,100 | — | — |
| 2025-06-04 | $1.94 | $1.94 | 14,568,800 | — | — |
| 2025-06-03 | $1.88 | $1.88 | 11,703,600 | — | — |
| 2025-06-02 | $1.77 | $1.77 | 13,923,500 | — | — |
| 2025-05-30 | $1.80 | $1.80 | 14,183,000 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 14,721,200 | — | — |
| 2025-05-28 | $1.89 | $1.89 | 15,338,300 | — | — |
| 2025-05-27 | $1.98 | $1.98 | 15,383,000 | — | — |
| 2025-05-23 | $1.96 | $1.96 | 18,766,200 | — | — |
| 2025-05-22 | $2.01 | $2.01 | 27,342,800 | — | — |
| 2025-05-21 | $2.00 | $2.00 | 20,253,600 | — | — |
| 2025-05-20 | $2.08 | $2.08 | 19,032,400 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 8,560,200 | — | — |
| 2025-05-16 | $2.07 | $2.07 | 20,746,500 | — | — |
| 2025-05-15 | $1.84 | $1.84 | 11,767,800 | — | — |
| 2025-05-14 | $1.91 | $1.91 | 11,109,600 | — | — |
| 2025-05-13 | $1.96 | $1.96 | 19,877,500 | — | — |
| 2025-05-12 | $1.85 | $1.85 | 17,220,300 | — | — |
| 2025-05-09 | $1.84 | $1.84 | 12,024,600 | — | — |
| 2025-05-08 | $1.83 | $1.83 | 10,916,100 | — | — |
| 2025-05-07 | $1.73 | $1.73 | 6,639,700 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 5,619,000 | — | — |
| 2025-05-05 | $1.72 | $1.72 | 7,483,200 | — | — |
| 2025-05-02 | $1.79 | $1.79 | 7,713,700 | — | — |
| 2025-05-01 | $1.76 | $1.76 | 8,793,400 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 7,604,400 | — | — |
| 2025-04-29 | $1.72 | $1.72 | 9,172,300 | — | — |
| 2025-04-28 | $1.75 | $1.75 | 13,200,300 | — | — |
| 2025-04-25 | $1.79 | $1.79 | 7,366,900 | — | — |
| 2025-04-24 | $1.72 | $1.72 | 5,548,200 | — | — |
| 2025-04-23 | $1.69 | $1.69 | 9,848,400 | — | — |
| 2025-04-22 | $1.60 | $1.60 | 12,072,100 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 7,140,500 | — | — |
| 2025-04-17 | $1.49 | $1.49 | 3,492,500 | — | — |
| 2025-04-16 | $1.46 | $1.46 | 5,265,200 | — | — |
| 2025-04-15 | $1.44 | $1.44 | 7,723,000 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 6,089,900 | — | — |
| 2025-04-11 | $1.48 | $1.48 | 5,961,400 | — | — |
| 2025-04-10 | $1.43 | $1.43 | 5,456,000 | — | — |
| 2025-04-09 | $1.52 | $1.52 | 12,232,500 | — | — |
| 2025-04-08 | $1.31 | $1.31 | 7,266,400 | — | — |
| 2025-04-07 | $1.42 | $1.42 | 8,069,700 | — | — |
| 2025-04-04 | $1.40 | $1.40 | 6,142,000 | — | — |
| 2025-04-03 | $1.48 | $1.48 | 9,108,100 | — | — |
| 2025-04-02 | $1.61 | $1.61 | 9,539,800 | — | — |
| 2025-04-01 | $1.54 | $1.54 | 9,839,500 | — | — |
| 2025-03-31 | $1.45 | $1.45 | 6,929,000 | — | — |
| 2025-03-28 | $1.50 | $1.50 | 8,168,600 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 6,393,700 | — | — |
| 2025-03-26 | $1.68 | $1.68 | 6,552,000 | — | — |
| 2025-03-25 | $1.81 | $1.81 | 6,179,500 | — | — |
| 2025-03-24 | $1.79 | $1.79 | 6,937,900 | — | — |
| 2025-03-21 | $1.66 | $1.66 | 14,429,400 | — | — |
| 2025-03-20 | $1.67 | $1.67 | 9,083,100 | — | — |
| 2025-03-19 | $1.68 | $1.68 | 8,717,500 | — | — |
| 2025-03-18 | $1.62 | $1.62 | 8,287,700 | — | — |
| 2025-03-17 | $1.75 | $1.75 | 7,518,300 | — | — |
| 2025-03-14 | $1.74 | $1.74 | 5,898,300 | — | — |
| 2025-03-13 | $1.67 | $1.67 | 6,482,200 | — | — |
| 2025-03-12 | $1.76 | $1.76 | 8,057,900 | — | — |
| 2025-03-11 | $1.76 | $1.76 | 7,167,500 | — | — |
| 2025-03-10 | $1.73 | $1.73 | 7,939,800 | — | — |
| 2025-03-07 | $2.00 | $2.00 | 13,552,100 | — | — |
| 2025-03-06 | $1.89 | $1.89 | 7,596,700 | — | — |
| 2025-03-05 | $1.96 | $1.96 | 8,139,600 | — | — |
| 2025-03-04 | $1.90 | $1.90 | 12,817,200 | — | — |
| 2025-03-03 | $1.90 | $1.90 | 15,593,100 | — | — |
| 2025-02-28 | $2.07 | $2.07 | 11,841,700 | — | — |
| 2025-02-27 | $2.04 | $2.04 | 10,096,500 | — | — |
| 2025-02-26 | $2.07 | $2.07 | 11,531,000 | — | — |
| 2025-02-25 | $2.18 | $2.18 | 13,344,200 | — | — |
| 2025-02-24 | $2.38 | $2.38 | 14,281,000 | — | — |
| 2025-02-21 | $2.49 | $2.49 | 9,358,800 | — | — |
| 2025-02-20 | $2.69 | $2.69 | 6,016,700 | — | — |
| 2025-02-19 | $2.75 | $2.75 | 8,273,800 | — | — |
| 2025-02-18 | $2.81 | $2.81 | 7,547,400 | — | — |
| 2025-02-14 | $2.85 | $2.85 | 6,231,000 | — | — |
| 2025-02-13 | $2.86 | $2.86 | 7,554,500 | — | — |
| 2025-02-12 | $2.75 | $2.75 | 8,246,200 | — | — |
| 2025-02-11 | $2.72 | $2.72 | 12,586,200 | — | — |
| 2025-02-10 | $2.83 | $2.83 | 10,396,000 | — | — |
| 2025-02-07 | $2.83 | $2.83 | 14,703,700 | — | — |
| 2025-02-06 | $2.85 | $2.85 | 9,625,400 | — | — |
| 2025-02-05 | $2.84 | $2.84 | 5,600,200 | — | — |
| 2025-02-04 | $2.92 | $2.92 | 9,682,600 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 13,806,200 | — | — |
| 2025-01-31 | $2.93 | $2.93 | 15,804,300 | — | — |
| 2025-01-30 | $3.08 | $3.08 | 17,423,700 | — | — |
| 2025-01-29 | $2.87 | $2.87 | 11,508,800 | — | — |
| 2025-01-28 | $2.79 | $2.79 | 7,362,900 | — | — |
| 2025-01-27 | $2.78 | $2.78 | 17,104,600 | — | — |
| 2025-01-24 | $3.09 | $3.09 | 12,119,800 | — | — |
| 2025-01-23 | $3.11 | $3.11 | 8,523,900 | — | — |
| 2025-01-22 | $3.15 | $3.15 | 9,407,200 | — | — |
| 2025-01-21 | $3.12 | $3.12 | 10,954,400 | — | — |
| 2025-01-17 | $3.20 | $3.20 | 13,460,100 | — | — |
| 2025-01-16 | $3.15 | $3.15 | 7,457,800 | — | — |
| 2025-01-15 | $3.14 | $3.14 | 9,847,000 | — | — |
| 2025-01-14 | $2.92 | $2.92 | 8,232,800 | — | — |
| 2025-01-13 | $2.91 | $2.91 | 7,236,900 | — | — |
| 2025-01-10 | $3.04 | $3.04 | 8,286,800 | — | — |
| 2025-01-08 | $3.12 | $3.12 | 10,178,800 | — | — |
| 2025-01-07 | $3.13 | $3.13 | 10,603,400 | — | — |
| 2025-01-06 | $3.35 | $3.35 | 13,062,200 | — | — |
| 2025-01-03 | $3.31 | $3.31 | 12,457,700 | — | — |
| 2025-01-02 | $3.09 | $3.09 | 11,704,900 | — | — |