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
- 2010-10-15 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 | $2.73 | $2.73 | 11,176,100 | — | — |
| 2025-12-30 | $2.77 | $2.77 | 9,013,300 | — | — |
| 2025-12-29 | $2.79 | $2.79 | 8,868,000 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 8,113,400 | — | — |
| 2025-12-24 | $2.87 | $2.87 | 7,684,500 | — | — |
| 2025-12-23 | $2.82 | $2.82 | 12,025,100 | — | — |
| 2025-12-22 | $2.78 | $2.78 | 14,217,900 | — | — |
| 2025-12-19 | $2.48 | $2.48 | 29,951,800 | — | — |
| 2025-12-18 | $2.46 | $2.46 | 10,260,700 | — | — |
| 2025-12-17 | $2.52 | $2.52 | 23,272,100 | — | — |
| 2025-12-16 | $2.25 | $2.25 | 14,161,200 | — | — |
| 2025-12-15 | $2.16 | $2.16 | 9,475,500 | — | — |
| 2025-12-12 | $2.20 | $2.20 | 10,617,600 | — | — |
| 2025-12-11 | $2.25 | $2.25 | 13,860,400 | — | — |
| 2025-12-10 | $2.26 | $2.26 | 7,328,200 | — | — |
| 2025-12-09 | $2.25 | $2.25 | 7,043,600 | — | — |
| 2025-12-08 | $2.31 | $2.31 | 14,076,600 | — | — |
| 2025-12-05 | $2.20 | $2.20 | 6,622,500 | — | — |
| 2025-12-04 | $2.20 | $2.20 | 8,746,900 | — | — |
| 2025-12-03 | $2.21 | $2.21 | 7,854,300 | — | — |
| 2025-12-02 | $2.14 | $2.14 | 7,760,300 | — | — |
| 2025-12-01 | $2.23 | $2.23 | 11,802,700 | — | — |
| 2025-11-28 | $2.47 | $2.47 | 3,445,700 | — | — |
| 2025-11-26 | $2.44 | $2.44 | 6,730,200 | — | — |
| 2025-11-25 | $2.48 | $2.48 | 9,522,200 | — | — |
| 2025-11-24 | $2.50 | $2.50 | 16,014,500 | — | — |
| 2025-11-21 | $2.24 | $2.24 | 8,081,800 | — | — |
| 2025-11-20 | $2.18 | $2.18 | 8,555,200 | — | — |
| 2025-11-19 | $2.26 | $2.26 | 9,943,800 | — | — |
| 2025-11-18 | $2.44 | $2.44 | 10,977,800 | — | — |
| 2025-11-17 | $2.42 | $2.42 | 17,825,900 | — | — |
| 2025-11-14 | $2.47 | $2.47 | 16,042,400 | — | — |
| 2025-11-13 | $2.41 | $2.41 | 11,331,100 | — | — |
| 2025-11-12 | $2.54 | $2.54 | 14,759,800 | — | — |
| 2025-11-11 | $2.65 | $2.65 | 26,850,000 | — | — |
| 2025-11-10 | $2.37 | $2.37 | 24,145,100 | — | — |
| 2025-11-07 | $2.30 | $2.30 | 29,618,700 | — | — |
| 2025-11-06 | $2.31 | $2.31 | 83,726,600 | — | — |
| 2025-11-05 | $1.81 | $1.81 | 17,711,700 | — | — |
| 2025-11-04 | $1.82 | $1.82 | 16,092,600 | — | — |
| 2025-11-03 | $1.95 | $1.95 | 50,971,600 | — | — |
| 2025-10-31 | $1.97 | $1.97 | 10,872,000 | — | — |
| 2025-10-30 | $1.95 | $1.95 | 12,532,500 | — | — |
| 2025-10-29 | $2.00 | $2.00 | 24,478,000 | — | — |
| 2025-10-28 | $2.19 | $2.19 | 10,161,100 | — | — |
| 2025-10-27 | $2.31 | $2.31 | 9,685,600 | — | — |
| 2025-10-24 | $2.25 | $2.25 | 9,293,600 | — | — |
| 2025-10-23 | $2.19 | $2.19 | 7,637,700 | — | — |
| 2025-10-22 | $2.15 | $2.15 | 13,741,700 | — | — |
| 2025-10-21 | $2.27 | $2.27 | 14,985,600 | — | — |
| 2025-10-20 | $2.32 | $2.32 | 20,957,800 | — | — |
| 2025-10-17 | $2.18 | $2.18 | 9,272,000 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 11,558,500 | — | — |
| 2025-10-15 | $2.24 | $2.24 | 14,330,700 | — | — |
| 2025-10-14 | $2.12 | $2.12 | 10,407,200 | — | — |
| 2025-10-13 | $2.14 | $2.14 | 8,131,100 | — | — |
| 2025-10-10 | $2.10 | $2.10 | 14,271,100 | — | — |
| 2025-10-09 | $2.19 | $2.19 | 10,977,100 | — | — |
| 2025-10-08 | $2.27 | $2.27 | 15,178,200 | — | — |
| 2025-10-07 | $2.18 | $2.18 | 11,909,100 | — | — |
| 2025-10-06 | $2.21 | $2.21 | 15,705,100 | — | — |
| 2025-10-03 | $2.34 | $2.34 | 8,740,800 | — | — |
| 2025-10-02 | $2.25 | $2.25 | 9,156,300 | — | — |
| 2025-10-01 | $2.21 | $2.21 | 6,777,800 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 6,608,300 | — | — |
| 2025-09-29 | $2.23 | $2.23 | 9,535,200 | — | — |
| 2025-09-26 | $2.11 | $2.11 | 10,181,000 | — | — |
| 2025-09-25 | $2.02 | $2.02 | 10,010,400 | — | — |
| 2025-09-24 | $2.12 | $2.12 | 7,104,300 | — | — |
| 2025-09-23 | $2.07 | $2.07 | 7,204,800 | — | — |
| 2025-09-22 | $2.12 | $2.12 | 9,147,700 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 23,094,100 | — | — |
| 2025-09-18 | $2.20 | $2.20 | 11,316,300 | — | — |
| 2025-09-17 | $2.22 | $2.22 | 9,065,300 | — | — |
| 2025-09-16 | $2.30 | $2.30 | 9,124,300 | — | — |
| 2025-09-15 | $2.27 | $2.27 | 6,336,300 | — | — |
| 2025-09-12 | $2.27 | $2.27 | 8,544,700 | — | — |
| 2025-09-11 | $2.42 | $2.42 | 8,029,800 | — | — |
| 2025-09-10 | $2.38 | $2.38 | 11,190,900 | — | — |
| 2025-09-09 | $2.37 | $2.37 | 9,759,300 | — | — |
| 2025-09-08 | $2.38 | $2.38 | 11,240,000 | — | — |
| 2025-09-05 | $2.49 | $2.49 | 15,230,100 | — | — |
| 2025-09-04 | $2.20 | $2.20 | 7,447,600 | — | — |
| 2025-09-03 | $2.21 | $2.21 | 7,318,400 | — | — |
| 2025-09-02 | $2.19 | $2.19 | 8,745,600 | — | — |
| 2025-08-29 | $2.23 | $2.23 | 7,044,100 | — | — |
| 2025-08-28 | $2.23 | $2.23 | 11,042,000 | — | — |
| 2025-08-27 | $2.42 | $2.42 | 9,121,600 | — | — |
| 2025-08-26 | $2.45 | $2.45 | 8,263,300 | — | — |
| 2025-08-25 | $2.53 | $2.53 | 12,531,700 | — | — |
| 2025-08-22 | $2.69 | $2.69 | 11,240,500 | — | — |
| 2025-08-21 | $2.54 | $2.54 | 12,587,500 | — | — |
| 2025-08-20 | $2.53 | $2.53 | 10,095,400 | — | — |
| 2025-08-19 | $2.60 | $2.60 | 34,629,500 | — | — |
| 2025-08-18 | $2.50 | $2.50 | 9,127,200 | — | — |
| 2025-08-15 | $2.55 | $2.55 | 9,443,300 | — | — |
| 2025-08-14 | $2.45 | $2.45 | 11,261,800 | — | — |
| 2025-08-13 | $2.45 | $2.45 | 15,248,300 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 16,348,800 | — | — |
| 2025-08-11 | $1.97 | $1.97 | 15,416,800 | — | — |
| 2025-08-08 | $2.11 | $2.11 | 43,435,400 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 28,357,100 | — | — |
| 2025-08-06 | $2.58 | $2.58 | 11,627,900 | — | — |
| 2025-08-05 | $2.75 | $2.75 | 8,176,300 | — | — |
| 2025-08-04 | $2.83 | $2.83 | 12,557,800 | — | — |
| 2025-08-01 | $2.68 | $2.68 | 16,672,600 | — | — |
| 2025-07-31 | $2.57 | $2.57 | 13,583,100 | — | — |
| 2025-07-30 | $2.67 | $2.67 | 18,999,900 | — | — |
| 2025-07-29 | $2.92 | $2.92 | 15,736,200 | — | — |
| 2025-07-28 | $2.95 | $2.95 | 22,230,400 | — | — |
| 2025-07-25 | $3.13 | $3.13 | 24,935,100 | — | — |
| 2025-07-24 | $3.29 | $3.29 | 43,521,600 | — | — |
| 2025-07-23 | $3.97 | $3.97 | 110,321,100 | — | — |
| 2025-07-22 | $3.13 | $3.13 | 49,389,600 | — | — |
| 2025-07-21 | $2.49 | $2.49 | 22,367,100 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 14,748,100 | — | — |
| 2025-07-17 | $2.34 | $2.34 | 24,868,000 | — | — |
| 2025-07-16 | $2.23 | $2.23 | 24,651,200 | — | — |
| 2025-07-15 | $1.94 | $1.94 | 37,198,100 | — | — |
| 2025-07-14 | $2.01 | $2.01 | 19,549,500 | — | — |
| 2025-07-11 | $1.87 | $1.87 | 6,779,400 | — | — |
| 2025-07-10 | $1.93 | $1.93 | 13,559,200 | — | — |
| 2025-07-09 | $1.99 | $1.99 | 18,805,200 | — | — |
| 2025-07-08 | $1.77 | $1.77 | 10,573,100 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 11,050,900 | — | — |
| 2025-07-03 | $1.75 | $1.75 | 4,636,000 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 6,755,500 | — | — |
| 2025-07-01 | $1.74 | $1.74 | 9,322,400 | — | — |
| 2025-06-30 | $1.72 | $1.72 | 7,295,500 | — | — |
| 2025-06-27 | $1.69 | $1.69 | 17,530,000 | — | — |
| 2025-06-26 | $1.74 | $1.74 | 12,298,800 | — | — |
| 2025-06-25 | $1.78 | $1.78 | 11,033,200 | — | — |
| 2025-06-24 | $1.88 | $1.88 | 9,713,700 | — | — |
| 2025-06-23 | $1.85 | $1.85 | 9,108,900 | — | — |
| 2025-06-20 | $1.98 | $1.98 | 11,248,000 | — | — |
| 2025-06-18 | $2.04 | $2.04 | 8,359,800 | — | — |
| 2025-06-17 | $2.02 | $2.02 | 7,860,400 | — | — |
| 2025-06-16 | $2.08 | $2.08 | 12,627,900 | — | — |
| 2025-06-13 | $2.24 | $2.24 | 8,800,400 | — | — |
| 2025-06-12 | $2.31 | $2.31 | 13,549,900 | — | — |
| 2025-06-11 | $2.24 | $2.24 | 17,204,800 | — | — |
| 2025-06-10 | $2.38 | $2.38 | 21,028,700 | — | — |
| 2025-06-09 | $2.21 | $2.21 | 18,236,900 | — | — |
| 2025-06-06 | $2.05 | $2.05 | 20,618,500 | — | — |
| 2025-06-05 | $1.80 | $1.80 | 6,827,000 | — | — |
| 2025-06-04 | $1.83 | $1.83 | 5,720,700 | — | — |
| 2025-06-03 | $1.82 | $1.82 | 9,885,700 | — | — |
| 2025-06-02 | $1.76 | $1.76 | 9,048,700 | — | — |
| 2025-05-30 | $1.75 | $1.75 | 7,681,700 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 8,764,600 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 13,092,300 | — | — |
| 2025-05-27 | $1.73 | $1.73 | 16,121,300 | — | — |
| 2025-05-23 | $1.78 | $1.78 | 7,861,800 | — | — |
| 2025-05-22 | $1.75 | $1.75 | 6,313,900 | — | — |
| 2025-05-21 | $1.76 | $1.76 | 11,929,500 | — | — |
| 2025-05-20 | $1.91 | $1.91 | 15,770,000 | — | — |
| 2025-05-19 | $1.83 | $1.83 | 15,217,900 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 19,518,800 | — | — |
| 2025-05-15 | $1.76 | $1.76 | 14,349,000 | — | — |
| 2025-05-14 | $1.71 | $1.71 | 14,539,400 | — | — |
| 2025-05-13 | $1.79 | $1.79 | 26,815,600 | — | — |
| 2025-05-12 | $1.93 | $1.93 | 37,615,600 | — | — |
| 2025-05-09 | $1.75 | $1.75 | 112,356,800 | — | — |
| 2025-05-08 | $3.17 | $3.17 | 26,676,800 | — | — |
| 2025-05-07 | $3.13 | $3.13 | 8,242,500 | — | — |
| 2025-05-06 | $3.10 | $3.10 | 12,930,000 | — | — |
| 2025-05-05 | $3.50 | $3.50 | 8,403,700 | — | — |
| 2025-05-02 | $3.50 | $3.50 | 9,741,300 | — | — |
| 2025-05-01 | $3.33 | $3.33 | 10,879,600 | — | — |
| 2025-04-30 | $3.59 | $3.59 | 7,077,600 | — | — |
| 2025-04-29 | $3.56 | $3.56 | 6,268,300 | — | — |
| 2025-04-28 | $3.61 | $3.61 | 6,496,600 | — | — |
| 2025-04-25 | $3.51 | $3.51 | 14,760,400 | — | — |
| 2025-04-24 | $3.36 | $3.36 | 5,700,600 | — | — |
| 2025-04-23 | $3.19 | $3.19 | 7,112,300 | — | — |
| 2025-04-22 | $3.21 | $3.21 | 8,959,500 | — | — |
| 2025-04-21 | $3.08 | $3.08 | 9,640,300 | — | — |
| 2025-04-17 | $3.06 | $3.06 | 9,647,600 | — | — |
| 2025-04-16 | $3.07 | $3.07 | 8,144,900 | — | — |
| 2025-04-15 | $3.23 | $3.23 | 6,708,000 | — | — |
| 2025-04-14 | $3.41 | $3.41 | 9,749,200 | — | — |
| 2025-04-11 | $3.30 | $3.30 | 7,524,100 | — | — |
| 2025-04-10 | $3.06 | $3.06 | 12,124,600 | — | — |
| 2025-04-09 | $3.27 | $3.27 | 17,772,800 | — | — |
| 2025-04-08 | $2.85 | $2.85 | 9,655,100 | — | — |
| 2025-04-07 | $3.03 | $3.03 | 15,421,400 | — | — |
| 2025-04-04 | $3.00 | $3.00 | 13,938,200 | — | — |
| 2025-04-03 | $3.25 | $3.25 | 10,840,000 | — | — |
| 2025-04-02 | $3.54 | $3.54 | 7,525,200 | — | — |
| 2025-04-01 | $3.25 | $3.25 | 9,064,800 | — | — |
| 2025-03-31 | $3.33 | $3.33 | 10,669,900 | — | — |
| 2025-03-28 | $3.56 | $3.56 | 8,327,900 | — | — |
| 2025-03-27 | $3.63 | $3.63 | 7,418,400 | — | — |
| 2025-03-26 | $3.44 | $3.44 | 10,457,300 | — | — |
| 2025-03-25 | $3.48 | $3.48 | 6,304,100 | — | — |
| 2025-03-24 | $3.63 | $3.63 | 6,711,100 | — | — |
| 2025-03-21 | $3.54 | $3.54 | 7,553,600 | — | — |
| 2025-03-20 | $3.54 | $3.54 | 6,141,300 | — | — |
| 2025-03-19 | $3.56 | $3.56 | 10,135,100 | — | — |
| 2025-03-18 | $3.57 | $3.57 | 6,313,000 | — | — |
| 2025-03-17 | $3.74 | $3.74 | 9,243,700 | — | — |
| 2025-03-14 | $3.59 | $3.59 | 8,286,100 | — | — |
| 2025-03-13 | $3.52 | $3.52 | 10,396,900 | — | — |
| 2025-03-12 | $3.82 | $3.82 | 7,673,100 | — | — |
| 2025-03-11 | $3.90 | $3.90 | 8,030,800 | — | — |
| 2025-03-10 | $3.73 | $3.73 | 8,221,200 | — | — |
| 2025-03-07 | $3.75 | $3.75 | 9,990,900 | — | — |
| 2025-03-06 | $3.75 | $3.75 | 9,885,700 | — | — |
| 2025-03-05 | $4.05 | $4.05 | 11,220,000 | — | — |
| 2025-03-04 | $3.92 | $3.92 | 18,579,500 | — | — |
| 2025-03-03 | $4.04 | $4.04 | 18,837,300 | — | — |
| 2025-02-28 | $4.24 | $4.24 | 49,907,700 | — | — |
| 2025-02-27 | $5.26 | $5.26 | 13,965,600 | — | — |
| 2025-02-26 | $5.35 | $5.35 | 6,894,900 | — | — |
| 2025-02-25 | $5.34 | $5.34 | 7,860,200 | — | — |
| 2025-02-24 | $5.55 | $5.55 | 8,461,500 | — | — |
| 2025-02-21 | $5.78 | $5.78 | 10,904,300 | — | — |
| 2025-02-20 | $5.61 | $5.61 | 7,021,100 | — | — |
| 2025-02-19 | $5.65 | $5.65 | 6,620,600 | — | — |
| 2025-02-18 | $5.56 | $5.56 | 5,635,900 | — | — |
| 2025-02-14 | $5.57 | $5.57 | 8,156,800 | — | — |
| 2025-02-13 | $5.34 | $5.34 | 7,753,600 | — | — |
| 2025-02-12 | $5.34 | $5.34 | 5,625,400 | — | — |
| 2025-02-11 | $5.29 | $5.29 | 9,468,000 | — | — |
| 2025-02-10 | $5.32 | $5.32 | 11,176,600 | — | — |
| 2025-02-07 | $5.69 | $5.69 | 6,058,800 | — | — |
| 2025-02-06 | $5.88 | $5.88 | 5,401,500 | — | — |
| 2025-02-05 | $6.10 | $6.10 | 6,132,800 | — | — |
| 2025-02-04 | $5.81 | $5.81 | 5,390,300 | — | — |
| 2025-02-03 | $5.64 | $5.64 | 9,255,600 | — | — |
| 2025-01-31 | $5.85 | $5.85 | 9,076,900 | — | — |
| 2025-01-30 | $6.21 | $6.21 | 6,442,900 | — | — |
| 2025-01-29 | $6.07 | $6.07 | 9,256,800 | — | — |
| 2025-01-28 | $6.19 | $6.19 | 5,746,400 | — | — |
| 2025-01-27 | $6.25 | $6.25 | 8,089,000 | — | — |
| 2025-01-24 | $6.25 | $6.25 | 6,010,600 | — | — |
| 2025-01-23 | $6.19 | $6.19 | 7,887,400 | — | — |
| 2025-01-22 | $5.99 | $5.99 | 8,381,600 | — | — |
| 2025-01-21 | $5.88 | $5.88 | 11,462,900 | — | — |
| 2025-01-17 | $5.91 | $5.91 | 6,557,900 | — | — |
| 2025-01-16 | $5.76 | $5.76 | 9,464,600 | — | — |
| 2025-01-15 | $5.91 | $5.91 | 9,106,100 | — | — |
| 2025-01-14 | $5.89 | $5.89 | 15,616,100 | — | — |
| 2025-01-13 | $5.78 | $5.78 | 16,808,700 | — | — |
| 2025-01-10 | $6.40 | $6.40 | 18,544,500 | — | — |
| 2025-01-08 | $7.17 | $7.17 | 7,951,900 | — | — |
| 2025-01-07 | $7.40 | $7.40 | 7,909,500 | — | — |
| 2025-01-06 | $7.48 | $7.48 | 5,879,400 | — | — |
| 2025-01-03 | $7.65 | $7.65 | 7,587,000 | — | — |
| 2025-01-02 | $7.79 | $7.79 | 7,466,600 | — | — |