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
- 2010-02-03 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 | $3.37 | $3.37 | 2,067,500 | — | — |
| 2025-12-30 | $3.33 | $3.33 | 1,219,500 | — | — |
| 2025-12-29 | $3.21 | $3.21 | 2,086,500 | — | — |
| 2025-12-26 | $3.20 | $3.20 | 765,900 | — | — |
| 2025-12-24 | $3.26 | $3.26 | 584,000 | — | — |
| 2025-12-23 | $3.21 | $3.21 | 976,500 | — | — |
| 2025-12-22 | $3.23 | $3.23 | 3,629,400 | — | — |
| 2025-12-19 | $3.13 | $3.13 | 5,338,000 | — | — |
| 2025-12-18 | $3.26 | $3.26 | 3,254,700 | — | — |
| 2025-12-17 | $3.37 | $3.37 | 4,204,900 | — | — |
| 2025-12-16 | $3.54 | $3.54 | 3,954,800 | — | — |
| 2025-12-15 | $3.59 | $3.59 | 2,489,400 | — | — |
| 2025-12-12 | $3.58 | $3.58 | 1,529,000 | — | — |
| 2025-12-11 | $3.68 | $3.68 | 1,584,000 | — | — |
| 2025-12-10 | $3.69 | $3.69 | 2,518,000 | — | — |
| 2025-12-09 | $3.61 | $3.61 | 1,911,400 | — | — |
| 2025-12-08 | $3.47 | $3.47 | 2,500,600 | — | — |
| 2025-12-05 | $3.48 | $3.48 | 2,062,000 | — | — |
| 2025-12-04 | $3.73 | $3.73 | 1,782,400 | — | — |
| 2025-12-03 | $3.73 | $3.73 | 1,516,300 | — | — |
| 2025-12-02 | $3.50 | $3.50 | 1,391,900 | — | — |
| 2025-12-01 | $3.50 | $3.50 | 2,213,200 | — | — |
| 2025-11-28 | $3.50 | $3.50 | 1,861,700 | — | — |
| 2025-11-26 | $3.86 | $3.86 | 5,819,000 | — | — |
| 2025-11-25 | $3.13 | $3.13 | 1,414,200 | — | — |
| 2025-11-24 | $3.32 | $3.32 | 1,728,900 | — | — |
| 2025-11-21 | $3.16 | $3.16 | 1,917,600 | — | — |
| 2025-11-20 | $3.17 | $3.17 | 3,018,900 | — | — |
| 2025-11-19 | $3.18 | $3.18 | 2,253,000 | — | — |
| 2025-11-18 | $3.11 | $3.11 | 2,652,500 | — | — |
| 2025-11-17 | $3.13 | $3.13 | 3,985,600 | — | — |
| 2025-11-14 | $3.14 | $3.14 | 2,717,900 | — | — |
| 2025-11-13 | $3.37 | $3.37 | 4,597,800 | — | — |
| 2025-11-12 | $3.11 | $3.11 | 4,770,100 | — | — |
| 2025-11-11 | $2.89 | $2.89 | 5,144,500 | — | — |
| 2025-11-10 | $2.53 | $2.53 | 20,171,800 | — | — |
| 2025-11-07 | $1.92 | $1.92 | 2,026,300 | — | — |
| 2025-11-06 | $2.05 | $2.05 | 1,218,600 | — | — |
| 2025-11-05 | $2.06 | $2.06 | 4,055,400 | — | — |
| 2025-11-04 | $1.87 | $1.87 | 1,144,700 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 2,937,900 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 4,360,900 | — | — |
| 2025-10-30 | $1.50 | $1.50 | 1,132,600 | — | — |
| 2025-10-29 | $1.51 | $1.51 | 942,800 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 1,085,800 | — | — |
| 2025-10-27 | $1.63 | $1.63 | 881,700 | — | — |
| 2025-10-24 | $1.66 | $1.66 | 526,700 | — | — |
| 2025-10-23 | $1.63 | $1.63 | 631,200 | — | — |
| 2025-10-22 | $1.57 | $1.57 | 886,300 | — | — |
| 2025-10-21 | $1.56 | $1.56 | 601,500 | — | — |
| 2025-10-20 | $1.54 | $1.54 | 947,300 | — | — |
| 2025-10-17 | $1.43 | $1.43 | 1,054,600 | — | — |
| 2025-10-16 | $1.55 | $1.55 | 1,213,500 | — | — |
| 2025-10-15 | $1.61 | $1.61 | 1,001,900 | — | — |
| 2025-10-14 | $1.48 | $1.48 | 896,100 | — | — |
| 2025-10-13 | $1.48 | $1.48 | 1,075,500 | — | — |
| 2025-10-10 | $1.59 | $1.59 | 1,719,600 | — | — |
| 2025-10-09 | $1.77 | $1.77 | 1,730,400 | — | — |
| 2025-10-08 | $1.58 | $1.58 | 909,300 | — | — |
| 2025-10-07 | $1.52 | $1.52 | 1,323,600 | — | — |
| 2025-10-06 | $1.48 | $1.48 | 822,400 | — | — |
| 2025-10-03 | $1.55 | $1.55 | 2,769,600 | — | — |
| 2025-10-02 | $1.61 | $1.61 | 756,200 | — | — |
| 2025-10-01 | $1.46 | $1.46 | 1,462,600 | — | — |
| 2025-09-30 | $1.31 | $1.31 | 1,968,600 | — | — |
| 2025-09-29 | $1.42 | $1.42 | 1,072,400 | — | — |
| 2025-09-26 | $1.39 | $1.39 | 1,102,200 | — | — |
| 2025-09-25 | $1.27 | $1.27 | 652,100 | — | — |
| 2025-09-24 | $1.37 | $1.37 | 707,200 | — | — |
| 2025-09-23 | $1.39 | $1.39 | 1,175,700 | — | — |
| 2025-09-22 | $1.44 | $1.44 | 772,400 | — | — |
| 2025-09-19 | $1.41 | $1.41 | 2,969,900 | — | — |
| 2025-09-18 | $1.46 | $1.46 | 1,268,100 | — | — |
| 2025-09-17 | $1.28 | $1.28 | 3,197,700 | — | — |
| 2025-09-16 | $1.30 | $1.30 | 662,300 | — | — |
| 2025-09-15 | $1.28 | $1.28 | 667,500 | — | — |
| 2025-09-12 | $1.31 | $1.31 | 816,400 | — | — |
| 2025-09-11 | $1.24 | $1.24 | 1,208,400 | — | — |
| 2025-09-10 | $1.15 | $1.15 | 1,309,500 | — | — |
| 2025-09-09 | $1.11 | $1.11 | 647,100 | — | — |
| 2025-09-08 | $1.13 | $1.13 | 1,195,700 | — | — |
| 2025-09-05 | $1.16 | $1.16 | 858,700 | — | — |
| 2025-09-04 | $1.10 | $1.10 | 3,958,900 | — | — |
| 2025-09-03 | $1.24 | $1.24 | 1,607,300 | — | — |
| 2025-09-02 | $1.31 | $1.31 | 1,026,000 | — | — |
| 2025-08-29 | $1.32 | $1.32 | 548,600 | — | — |
| 2025-08-28 | $1.32 | $1.32 | 901,000 | — | — |
| 2025-08-27 | $1.26 | $1.26 | 419,700 | — | — |
| 2025-08-26 | $1.27 | $1.27 | 786,900 | — | — |
| 2025-08-25 | $1.27 | $1.27 | 1,250,800 | — | — |
| 2025-08-22 | $1.27 | $1.27 | 2,923,400 | — | — |
| 2025-08-21 | $1.18 | $1.18 | 1,384,400 | — | — |
| 2025-08-20 | $1.10 | $1.10 | 1,028,700 | — | — |
| 2025-08-19 | $1.07 | $1.07 | 1,684,900 | — | — |
| 2025-08-18 | $1.13 | $1.13 | 932,100 | — | — |
| 2025-08-15 | $1.03 | $1.03 | 1,286,600 | — | — |
| 2025-08-14 | $1.07 | $1.07 | 1,173,100 | — | — |
| 2025-08-13 | $1.09 | $1.09 | 2,381,500 | — | — |
| 2025-08-12 | $0.98 | $0.98 | 1,342,800 | — | — |
| 2025-08-11 | $0.84 | $0.84 | 1,799,500 | — | — |
| 2025-08-08 | $0.90 | $0.90 | 1,016,300 | — | — |
| 2025-08-07 | $0.88 | $0.88 | 5,262,400 | — | — |
| 2025-08-06 | $0.81 | $0.81 | 930,200 | — | — |
| 2025-08-05 | $0.80 | $0.80 | 936,900 | — | — |
| 2025-08-04 | $0.75 | $0.75 | 1,127,500 | — | — |
| 2025-08-01 | $0.77 | $0.77 | 1,107,100 | — | — |
| 2025-07-31 | $0.76 | $0.76 | 1,108,500 | — | — |
| 2025-07-30 | $0.83 | $0.83 | 1,337,600 | — | — |
| 2025-07-29 | $0.89 | $0.89 | 2,603,900 | — | — |
| 2025-07-28 | $0.80 | $0.80 | 987,600 | — | — |
| 2025-07-25 | $0.82 | $0.82 | 730,700 | — | — |
| 2025-07-24 | $0.82 | $0.82 | 1,395,000 | — | — |
| 2025-07-23 | $0.87 | $0.87 | 1,524,000 | — | — |
| 2025-07-22 | $0.78 | $0.78 | 1,050,100 | — | — |
| 2025-07-21 | $0.76 | $0.76 | 818,300 | — | — |
| 2025-07-18 | $0.77 | $0.77 | 1,236,800 | — | — |
| 2025-07-17 | $0.79 | $0.79 | 1,142,500 | — | — |
| 2025-07-16 | $0.74 | $0.74 | 1,502,700 | — | — |
| 2025-07-15 | $0.69 | $0.69 | 1,764,800 | — | — |
| 2025-07-14 | $0.74 | $0.74 | 865,800 | — | — |
| 2025-07-11 | $0.75 | $0.75 | 539,800 | — | — |
| 2025-07-10 | $0.78 | $0.78 | 864,700 | — | — |
| 2025-07-09 | $0.80 | $0.80 | 1,477,500 | — | — |
| 2025-07-08 | $0.75 | $0.75 | 1,464,800 | — | — |
| 2025-07-07 | $0.71 | $0.71 | 1,503,800 | — | — |
| 2025-07-03 | $0.77 | $0.77 | 1,027,100 | — | — |
| 2025-07-02 | $0.74 | $0.74 | 1,019,300 | — | — |
| 2025-07-01 | $0.70 | $0.70 | 2,058,100 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 2,041,400 | — | — |
| 2025-06-27 | $0.73 | $0.73 | 5,054,900 | — | — |
| 2025-06-26 | $0.78 | $0.78 | 1,494,400 | — | — |
| 2025-06-25 | $0.75 | $0.75 | 1,554,400 | — | — |
| 2025-06-24 | $0.73 | $0.73 | 1,415,200 | — | — |
| 2025-06-23 | $0.67 | $0.67 | 1,368,200 | — | — |
| 2025-06-20 | $0.70 | $0.70 | 3,801,600 | — | — |
| 2025-06-18 | $0.70 | $0.70 | 1,727,700 | — | — |
| 2025-06-17 | $0.63 | $0.63 | 1,893,300 | — | — |
| 2025-06-16 | $0.67 | $0.67 | 1,790,400 | — | — |
| 2025-06-13 | $0.62 | $0.62 | 1,946,400 | — | — |
| 2025-06-12 | $0.67 | $0.67 | 1,658,500 | — | — |
| 2025-06-11 | $0.72 | $0.72 | 2,891,500 | — | — |
| 2025-06-10 | $0.80 | $0.80 | 12,646,500 | — | — |
| 2025-06-09 | $0.59 | $0.59 | 1,709,500 | — | — |
| 2025-06-06 | $0.61 | $0.61 | 2,870,100 | — | — |
| 2025-06-05 | $0.57 | $0.57 | 2,959,700 | — | — |
| 2025-06-04 | $0.60 | $0.60 | 1,737,800 | — | — |
| 2025-06-03 | $0.61 | $0.61 | 2,145,100 | — | — |
| 2025-06-02 | $0.62 | $0.62 | 2,139,600 | — | — |
| 2025-05-30 | $0.60 | $0.60 | 4,332,600 | — | — |
| 2025-05-29 | $0.63 | $0.63 | 1,600,400 | — | — |
| 2025-05-28 | $0.59 | $0.59 | 1,405,800 | — | — |
| 2025-05-27 | $0.62 | $0.62 | 3,528,600 | — | — |
| 2025-05-23 | $0.57 | $0.57 | 5,063,600 | — | — |
| 2025-05-22 | $0.62 | $0.62 | 5,207,100 | — | — |
| 2025-05-21 | $0.59 | $0.59 | 2,197,100 | — | — |
| 2025-05-20 | $0.65 | $0.65 | 3,052,100 | — | — |
| 2025-05-19 | $0.61 | $0.61 | 3,346,800 | — | — |
| 2025-05-16 | $0.57 | $0.57 | 5,001,300 | — | — |
| 2025-05-15 | $0.59 | $0.59 | 3,889,900 | — | — |
| 2025-05-14 | $0.65 | $0.65 | 2,429,400 | — | — |
| 2025-05-13 | $0.68 | $0.68 | 2,154,300 | — | — |
| 2025-05-12 | $0.73 | $0.73 | 2,375,400 | — | — |
| 2025-05-09 | $0.71 | $0.71 | 1,985,400 | — | — |
| 2025-05-08 | $0.70 | $0.70 | 4,032,600 | — | — |
| 2025-05-07 | $0.79 | $0.79 | 3,018,500 | — | — |
| 2025-05-06 | $0.93 | $0.93 | 1,388,800 | — | — |
| 2025-05-05 | $0.93 | $0.93 | 1,650,200 | — | — |
| 2025-05-02 | $0.93 | $0.93 | 1,977,300 | — | — |
| 2025-05-01 | $0.91 | $0.91 | 1,322,700 | — | — |
| 2025-04-30 | $0.93 | $0.93 | 1,499,300 | — | — |
| 2025-04-29 | $0.94 | $0.94 | 2,312,400 | — | — |
| 2025-04-28 | $0.97 | $0.97 | 2,802,500 | — | — |
| 2025-04-25 | $0.89 | $0.89 | 2,928,300 | — | — |
| 2025-04-24 | $0.88 | $0.88 | 2,990,200 | — | — |
| 2025-04-23 | $0.77 | $0.77 | 3,368,800 | — | — |
| 2025-04-22 | $0.72 | $0.72 | 3,467,100 | — | — |
| 2025-04-21 | $0.70 | $0.70 | 1,795,800 | — | — |
| 2025-04-17 | $0.73 | $0.73 | 3,326,600 | — | — |
| 2025-04-16 | $0.75 | $0.75 | 6,278,600 | — | — |
| 2025-04-15 | $0.72 | $0.72 | 13,930,900 | — | — |
| 2025-04-14 | $0.65 | $0.65 | 16,042,000 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 4,596,700 | — | — |
| 2025-04-10 | $1.01 | $1.01 | 4,575,400 | — | — |
| 2025-04-09 | $1.03 | $1.03 | 6,699,200 | — | — |
| 2025-04-08 | $1.11 | $1.11 | 2,326,300 | — | — |
| 2025-04-07 | $1.27 | $1.27 | 3,064,900 | — | — |
| 2025-04-04 | $1.34 | $1.34 | 1,832,100 | — | — |
| 2025-04-03 | $1.36 | $1.36 | 1,473,600 | — | — |
| 2025-04-02 | $1.44 | $1.44 | 1,522,000 | — | — |
| 2025-04-01 | $1.41 | $1.41 | 1,380,200 | — | — |
| 2025-03-31 | $1.47 | $1.47 | 2,478,400 | — | — |
| 2025-03-28 | $1.41 | $1.41 | 944,700 | — | — |
| 2025-03-27 | $1.46 | $1.46 | 1,336,500 | — | — |
| 2025-03-26 | $1.46 | $1.46 | 1,653,700 | — | — |
| 2025-03-25 | $1.50 | $1.50 | 2,051,100 | — | — |
| 2025-03-24 | $1.49 | $1.49 | 3,391,700 | — | — |
| 2025-03-21 | $1.41 | $1.41 | 14,622,300 | — | — |
| 2025-03-20 | $1.53 | $1.53 | 2,271,900 | — | — |
| 2025-03-19 | $1.49 | $1.49 | 2,469,400 | — | — |
| 2025-03-18 | $1.45 | $1.45 | 1,775,400 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 1,733,600 | — | — |
| 2025-03-14 | $1.49 | $1.49 | 2,491,900 | — | — |
| 2025-03-13 | $1.51 | $1.51 | 1,741,300 | — | — |
| 2025-03-12 | $1.54 | $1.54 | 2,709,900 | — | — |
| 2025-03-11 | $1.48 | $1.48 | 2,565,900 | — | — |
| 2025-03-10 | $1.43 | $1.43 | 2,299,500 | — | — |
| 2025-03-07 | $1.50 | $1.50 | 2,799,500 | — | — |
| 2025-03-06 | $1.55 | $1.55 | 1,782,800 | — | — |
| 2025-03-05 | $1.54 | $1.54 | 3,554,500 | — | — |
| 2025-03-04 | $1.49 | $1.49 | 3,164,300 | — | — |
| 2025-03-03 | $1.52 | $1.52 | 3,184,200 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 2,876,200 | — | — |
| 2025-02-27 | $1.62 | $1.62 | 3,063,800 | — | — |
| 2025-02-26 | $1.71 | $1.71 | 2,197,200 | — | — |
| 2025-02-25 | $1.74 | $1.74 | 2,871,000 | — | — |
| 2025-02-24 | $1.80 | $1.80 | 2,078,700 | — | — |
| 2025-02-21 | $1.82 | $1.82 | 1,710,000 | — | — |
| 2025-02-20 | $1.90 | $1.90 | 1,433,600 | — | — |
| 2025-02-19 | $1.94 | $1.94 | 1,832,600 | — | — |
| 2025-02-18 | $2.00 | $2.00 | 3,581,100 | — | — |
| 2025-02-14 | $1.92 | $1.92 | 2,151,400 | — | — |
| 2025-02-13 | $2.01 | $2.01 | 2,955,300 | — | — |
| 2025-02-12 | $1.94 | $1.94 | 3,432,800 | — | — |
| 2025-02-11 | $1.88 | $1.88 | 5,068,400 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 6,417,800 | — | — |
| 2025-02-07 | $1.70 | $1.70 | 30,178,100 | — | — |
| 2025-02-06 | $1.94 | $1.94 | 9,312,100 | — | — |
| 2025-02-05 | $2.11 | $2.11 | 2,692,600 | — | — |
| 2025-02-04 | $2.18 | $2.18 | 2,580,000 | — | — |
| 2025-02-03 | $2.10 | $2.10 | 3,460,300 | — | — |
| 2025-01-31 | $2.34 | $2.34 | 4,154,600 | — | — |
| 2025-01-30 | $2.30 | $2.30 | 10,554,600 | — | — |
| 2025-01-29 | $3.72 | $3.72 | 1,296,800 | — | — |
| 2025-01-28 | $3.80 | $3.80 | 1,283,200 | — | — |
| 2025-01-27 | $3.80 | $3.80 | 1,103,100 | — | — |
| 2025-01-24 | $3.71 | $3.71 | 1,010,600 | — | — |
| 2025-01-23 | $3.77 | $3.77 | 1,006,200 | — | — |
| 2025-01-22 | $3.72 | $3.72 | 1,725,300 | — | — |
| 2025-01-21 | $3.79 | $3.79 | 1,468,300 | — | — |
| 2025-01-17 | $3.66 | $3.66 | 1,858,000 | — | — |
| 2025-01-16 | $3.78 | $3.78 | 1,447,900 | — | — |
| 2025-01-15 | $3.74 | $3.74 | 1,544,200 | — | — |
| 2025-01-14 | $3.65 | $3.65 | 980,900 | — | — |
| 2025-01-13 | $3.77 | $3.77 | 2,281,700 | — | — |
| 2025-01-10 | $3.96 | $3.96 | 1,692,300 | — | — |
| 2025-01-08 | $4.58 | $4.58 | 2,775,800 | — | — |
| 2025-01-07 | $4.53 | $4.53 | 2,198,500 | — | — |
| 2025-01-06 | $4.50 | $4.50 | 2,270,500 | — | — |
| 2025-01-03 | $4.51 | $4.51 | 3,797,700 | — | — |
| 2025-01-02 | $4.33 | $4.33 | 1,737,400 | — | — |