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
- 2011-05-11 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 | $0.91 | $0.95 | 8,493,000 | — | — |
| 2025-12-30 | $0.91 | $0.95 | 10,275,600 | — | — |
| 2025-12-29 | $0.88 | $0.92 | 11,315,100 | — | — |
| 2025-12-26 | $0.87 | $0.91 | 15,612,300 | — | — |
| 2025-12-24 | $0.90 | $0.94 | 12,310,500 | — | — |
| 2025-12-23 | $0.94 | $0.98 | 12,894,700 | — | — |
| 2025-12-22 | $0.96 | $1.01 | 14,349,200 | — | — |
| 2025-12-19 | $0.99 | $1.04 | 31,597,500 | — | — |
| 2025-12-18 | $0.91 | $0.95 | 30,750,500 | — | — |
| 2025-12-17 | $0.92 | $0.96 | 21,872,500 | — | — |
| 2025-12-16 | $0.97 | $1.02 | 35,551,500 | — | — |
| 2025-12-15 | $1.00 | $1.05 | 11,455,000 | — | — |
| 2025-12-12 | $1.02 | $1.07 | 10,406,600 | — | — |
| 2025-12-11 | $1.00 | $1.05 | 17,046,600 | — | — |
| 2025-12-10 | $1.03 | $1.08 | 19,298,000 | — | — |
| 2025-12-09 | $1.07 | $1.12 | 9,846,300 | — | — |
| 2025-12-08 | $1.09 | $1.14 | 10,568,900 | — | — |
| 2025-12-05 | $1.15 | $1.20 | 22,906,700 | — | — |
| 2025-12-04 | $1.07 | $1.12 | 17,912,400 | — | — |
| 2025-12-03 | $1.09 | $1.14 | 10,478,200 | — | — |
| 2025-12-02 | $1.07 | $1.12 | 13,000,700 | — | — |
| 2025-12-01 | $1.11 | $1.16 | 14,279,100 | — | — |
| 2025-11-28 | $1.12 | $1.17 | 8,948,900 | — | — |
| 2025-11-26 | $1.07 | $1.12 | 23,408,300 | — | — |
| 2025-11-25 | $1.09 | $1.14 | 17,818,800 | — | — |
| 2025-11-24 | $1.14 | $1.19 | 11,135,000 | — | — |
| 2025-11-21 | $1.17 | $1.23 | 22,425,000 | — | — |
| 2025-11-20 | $1.31 | $1.37 | 9,617,900 | — | — |
| 2025-11-19 | $1.33 | $1.39 | 11,303,800 | — | — |
| 2025-11-18 | $1.37 | $1.43 | 9,095,700 | — | — |
| 2025-11-17 | $1.37 | $1.43 | 6,810,100 | — | — |
| 2025-11-14 | $1.42 | $1.49 | 6,338,000 | — | — |
| 2025-11-13 | $1.44 | $1.51 | 6,330,400 | — | — |
| 2025-11-12 | $1.45 | $1.52 | 16,243,600 | — | — |
| 2025-11-11 | $1.53 | $1.60 | 8,577,400 | — | — |
| 2025-11-10 | $1.51 | $1.58 | 10,393,200 | — | — |
| 2025-11-07 | $1.46 | $1.53 | 10,641,000 | — | — |
| 2025-11-06 | $1.41 | $1.48 | 11,240,200 | — | — |
| 2025-11-05 | $1.37 | $1.43 | 11,922,100 | — | — |
| 2025-11-04 | $1.48 | $1.55 | 5,778,400 | — | — |
| 2025-11-03 | $1.48 | $1.55 | 15,668,200 | — | — |
| 2025-10-31 | $1.57 | $1.64 | 7,932,000 | — | — |
| 2025-10-30 | $1.55 | $1.62 | 7,071,400 | — | — |
| 2025-10-29 | $1.55 | $1.62 | 9,481,100 | — | — |
| 2025-10-28 | $1.53 | $1.60 | 5,570,100 | — | — |
| 2025-10-27 | $1.57 | $1.64 | 13,050,600 | — | — |
| 2025-10-24 | $1.67 | $1.75 | 9,741,900 | — | — |
| 2025-10-23 | $1.61 | $1.69 | 11,198,900 | — | — |
| 2025-10-22 | $1.46 | $1.53 | 9,547,200 | — | — |
| 2025-10-21 | $1.44 | $1.51 | 7,618,500 | — | — |
| 2025-10-20 | $1.46 | $1.53 | 5,185,200 | — | — |
| 2025-10-17 | $1.45 | $1.52 | 7,313,200 | — | — |
| 2025-10-16 | $1.46 | $1.53 | 11,999,600 | — | — |
| 2025-10-15 | $1.54 | $1.61 | 9,549,200 | — | — |
| 2025-10-14 | $1.60 | $1.68 | 6,587,700 | — | — |
| 2025-10-13 | $1.65 | $1.73 | 9,820,200 | — | — |
| 2025-10-10 | $1.57 | $1.64 | 22,314,800 | — | — |
| 2025-10-09 | $1.69 | $1.77 | 17,117,200 | — | — |
| 2025-10-08 | $1.75 | $1.83 | 9,710,000 | — | — |
| 2025-10-07 | $1.83 | $1.92 | 8,684,200 | — | — |
| 2025-10-06 | $1.87 | $1.96 | 10,098,300 | — | — |
| 2025-10-03 | $1.75 | $1.83 | 6,901,900 | — | — |
| 2025-10-02 | $1.67 | $1.75 | 7,110,200 | — | — |
| 2025-10-01 | $1.74 | $1.82 | 7,718,200 | — | — |
| 2025-09-30 | $1.66 | $1.74 | 13,701,100 | — | — |
| 2025-09-29 | $1.67 | $1.75 | 10,702,400 | — | — |
| 2025-09-26 | $1.79 | $1.87 | 8,583,900 | — | — |
| 2025-09-25 | $1.79 | $1.87 | 8,482,900 | — | — |
| 2025-09-24 | $1.78 | $1.86 | 9,323,600 | — | — |
| 2025-09-23 | $1.71 | $1.79 | 15,048,200 | — | — |
| 2025-09-22 | $1.68 | $1.76 | 10,850,900 | — | — |
| 2025-09-19 | $1.69 | $1.77 | 23,407,400 | — | — |
| 2025-09-18 | $1.75 | $1.83 | 6,399,600 | — | — |
| 2025-09-17 | $1.78 | $1.86 | 7,695,500 | — | — |
| 2025-09-16 | $1.82 | $1.91 | 8,260,100 | — | — |
| 2025-09-15 | $1.69 | $1.77 | 8,788,300 | — | — |
| 2025-09-12 | $1.67 | $1.75 | 7,179,600 | — | — |
| 2025-09-11 | $1.73 | $1.81 | 7,558,400 | — | — |
| 2025-09-10 | $1.74 | $1.82 | 11,230,200 | — | — |
| 2025-09-09 | $1.62 | $1.70 | 7,533,300 | — | — |
| 2025-09-08 | $1.65 | $1.73 | 6,892,200 | — | — |
| 2025-09-05 | $1.64 | $1.72 | 7,187,000 | — | — |
| 2025-09-04 | $1.72 | $1.80 | 5,601,800 | — | — |
| 2025-09-03 | $1.68 | $1.76 | 10,200,100 | — | — |
| 2025-09-02 | $1.82 | $1.91 | 4,792,100 | — | — |
| 2025-08-29 | $1.79 | $1.87 | 4,468,900 | — | — |
| 2025-08-28 | $1.83 | $1.92 | 5,540,500 | — | — |
| 2025-08-27 | $1.83 | $1.92 | 6,110,600 | — | — |
| 2025-08-26 | $1.80 | $1.89 | 7,344,600 | — | — |
| 2025-08-25 | $1.88 | $1.97 | 13,247,800 | — | — |
| 2025-08-22 | $1.84 | $1.93 | 16,673,700 | — | — |
| 2025-08-21 | $1.74 | $1.82 | 5,394,300 | — | — |
| 2025-08-20 | $1.71 | $1.79 | 7,173,600 | — | — |
| 2025-08-19 | $1.65 | $1.73 | 6,816,300 | — | — |
| 2025-08-18 | $1.75 | $1.83 | 9,105,300 | — | — |
| 2025-08-15 | $1.70 | $1.78 | 7,398,600 | — | — |
| 2025-08-14 | $1.74 | $1.82 | 9,733,600 | — | — |
| 2025-08-13 | $1.76 | $1.84 | 9,971,800 | — | — |
| 2025-08-12 | $1.72 | $1.80 | 11,126,400 | — | — |
| 2025-08-11 | $1.70 | $1.78 | 7,736,900 | — | — |
| 2025-08-08 | $1.75 | $1.83 | 12,760,400 | — | — |
| 2025-08-07 | $1.82 | $1.91 | 7,192,800 | — | — |
| 2025-08-06 | $1.84 | $1.93 | 12,444,400 | — | — |
| 2025-08-05 | $1.84 | $1.93 | 16,243,400 | — | — |
| 2025-08-04 | $1.90 | $1.99 | 12,969,000 | — | — |
| 2025-08-01 | $1.95 | $2.04 | 14,753,800 | — | — |
| 2025-07-31 | $2.15 | $2.25 | 7,850,700 | — | — |
| 2025-07-30 | $2.20 | $2.30 | 7,810,500 | — | — |
| 2025-07-29 | $2.32 | $2.43 | 7,486,600 | — | — |
| 2025-07-28 | $2.39 | $2.50 | 7,570,100 | — | — |
| 2025-07-25 | $2.22 | $2.33 | 5,455,100 | — | — |
| 2025-07-24 | $2.27 | $2.38 | 10,183,800 | — | — |
| 2025-07-23 | $2.13 | $2.23 | 6,492,100 | — | — |
| 2025-07-22 | $2.03 | $2.13 | 5,436,600 | — | — |
| 2025-07-21 | $1.96 | $2.05 | 5,274,400 | — | — |
| 2025-07-18 | $2.02 | $2.12 | 7,349,900 | — | — |
| 2025-07-17 | $2.05 | $2.15 | 6,308,000 | — | — |
| 2025-07-16 | $1.91 | $2.00 | 4,491,200 | — | — |
| 2025-07-15 | $1.98 | $2.07 | 5,545,500 | — | — |
| 2025-07-14 | $2.05 | $2.15 | 7,111,000 | — | — |
| 2025-07-11 | $2.17 | $2.27 | 6,036,300 | — | — |
| 2025-07-10 | $2.15 | $2.25 | 5,767,100 | — | — |
| 2025-07-09 | $2.11 | $2.21 | 6,044,600 | — | — |
| 2025-07-08 | $2.14 | $2.24 | 9,121,800 | — | — |
| 2025-07-07 | $2.01 | $2.11 | 10,709,000 | — | — |
| 2025-07-03 | $1.98 | $2.07 | 3,460,700 | — | — |
| 2025-07-02 | $1.98 | $2.07 | 8,814,700 | — | — |
| 2025-07-01 | $1.88 | $1.97 | 10,900,600 | — | — |
| 2025-06-30 | $1.72 | $1.80 | 9,670,400 | — | — |
| 2025-06-27 | $1.83 | $1.92 | 18,664,400 | — | — |
| 2025-06-26 | $1.87 | $1.96 | 7,341,300 | — | — |
| 2025-06-25 | $1.86 | $1.95 | 6,413,100 | — | — |
| 2025-06-24 | $1.94 | $2.03 | 11,825,600 | — | — |
| 2025-06-23 | $2.00 | $2.09 | 14,005,800 | — | — |
| 2025-06-20 | $2.17 | $2.27 | 18,348,800 | — | — |
| 2025-06-18 | $2.17 | $2.27 | 14,189,400 | — | — |
| 2025-06-17 | $2.23 | $2.34 | 18,084,900 | — | — |
| 2025-06-16 | $2.20 | $2.30 | 17,312,400 | — | — |
| 2025-06-13 | $2.25 | $2.36 | 25,999,700 | — | — |
| 2025-06-12 | $2.09 | $2.19 | 10,435,800 | — | — |
| 2025-06-11 | $2.13 | $2.23 | 21,574,000 | — | — |
| 2025-06-10 | $2.00 | $2.09 | 14,143,600 | — | — |
| 2025-06-09 | $1.97 | $2.06 | 10,096,100 | — | — |
| 2025-06-06 | $1.90 | $1.99 | 11,016,200 | — | — |
| 2025-06-05 | $1.76 | $1.84 | 6,747,100 | — | — |
| 2025-06-04 | $1.81 | $1.90 | 13,862,100 | — | — |
| 2025-06-03 | $1.82 | $1.91 | 9,726,600 | — | — |
| 2025-06-02 | $1.76 | $1.84 | 15,748,900 | — | — |
| 2025-05-30 | $1.66 | $1.74 | 9,482,700 | — | — |
| 2025-05-29 | $1.72 | $1.80 | 8,000,600 | — | — |
| 2025-05-28 | $1.69 | $1.77 | 8,692,500 | — | — |
| 2025-05-27 | $1.72 | $1.80 | 14,056,700 | — | — |
| 2025-05-23 | $1.63 | $1.71 | 9,438,600 | — | — |
| 2025-05-22 | $1.58 | $1.65 | 9,205,800 | — | — |
| 2025-05-21 | $1.64 | $1.72 | 9,334,800 | — | — |
| 2025-05-20 | $1.68 | $1.76 | 11,777,600 | — | — |
| 2025-05-19 | $1.73 | $1.81 | 15,117,700 | — | — |
| 2025-05-16 | $1.75 | $1.83 | 5,964,700 | — | — |
| 2025-05-15 | $1.75 | $1.83 | 11,746,900 | — | — |
| 2025-05-14 | $1.99 | $2.08 | 13,597,000 | — | — |
| 2025-05-13 | $2.07 | $2.17 | 13,468,900 | — | — |
| 2025-05-12 | $1.91 | $2.00 | 12,611,600 | — | — |
| 2025-05-09 | $1.79 | $1.87 | 9,605,400 | — | — |
| 2025-05-08 | $1.74 | $1.82 | 17,279,800 | — | — |
| 2025-05-07 | $1.52 | $1.59 | 11,337,300 | — | — |
| 2025-05-06 | $1.54 | $1.61 | 15,196,000 | — | — |
| 2025-05-05 | $1.59 | $1.67 | 10,354,300 | — | — |
| 2025-05-02 | $1.70 | $1.78 | 9,460,200 | — | — |
| 2025-05-01 | $1.63 | $1.71 | 19,668,300 | — | — |
| 2025-04-30 | $1.54 | $1.61 | 14,361,700 | — | — |
| 2025-04-29 | $1.67 | $1.75 | 8,817,700 | — | — |
| 2025-04-28 | $1.71 | $1.79 | 5,160,900 | — | — |
| 2025-04-25 | $1.72 | $1.80 | 6,794,900 | — | — |
| 2025-04-24 | $1.72 | $1.80 | 5,963,700 | — | — |
| 2025-04-23 | $1.74 | $1.82 | 7,630,000 | — | — |
| 2025-04-22 | $1.77 | $1.85 | 8,126,700 | — | — |
| 2025-04-21 | $1.80 | $1.89 | 12,240,200 | — | — |
| 2025-04-17 | $1.79 | $1.87 | 10,682,200 | — | — |
| 2025-04-16 | $1.66 | $1.74 | 9,872,900 | — | — |
| 2025-04-15 | $1.59 | $1.67 | 13,546,900 | — | — |
| 2025-04-14 | $1.65 | $1.73 | 9,805,400 | — | — |
| 2025-04-11 | $1.81 | $1.90 | 12,035,900 | — | — |
| 2025-04-10 | $1.60 | $1.68 | 11,633,200 | — | — |
| 2025-04-09 | $1.85 | $1.94 | 14,858,600 | — | — |
| 2025-04-08 | $1.58 | $1.65 | 18,700,000 | — | — |
| 2025-04-07 | $1.71 | $1.79 | 19,038,200 | — | — |
| 2025-04-04 | $1.52 | $1.59 | 22,282,600 | — | — |
| 2025-04-03 | $1.80 | $1.89 | 16,735,800 | — | — |
| 2025-04-02 | $2.28 | $2.39 | 8,255,300 | — | — |
| 2025-04-01 | $2.25 | $2.36 | 8,662,200 | — | — |
| 2025-03-31 | $2.28 | $2.39 | 11,791,200 | — | — |
| 2025-03-28 | $2.22 | $2.33 | 6,370,000 | — | — |
| 2025-03-27 | $2.31 | $2.42 | 8,475,300 | — | — |
| 2025-03-26 | $2.34 | $2.45 | 5,971,900 | — | — |
| 2025-03-25 | $2.27 | $2.38 | 5,682,600 | — | — |
| 2025-03-24 | $2.26 | $2.37 | 10,335,000 | — | — |
| 2025-03-21 | $2.26 | $2.37 | 13,747,500 | — | — |
| 2025-03-20 | $2.31 | $2.42 | 9,008,700 | — | — |
| 2025-03-19 | $2.31 | $2.42 | 15,294,100 | — | — |
| 2025-03-18 | $2.27 | $2.38 | 10,911,500 | — | — |
| 2025-03-17 | $2.27 | $2.38 | 14,648,400 | — | — |
| 2025-03-14 | $2.23 | $2.34 | 6,737,400 | — | — |
| 2025-03-13 | $2.16 | $2.26 | 12,400,200 | — | — |
| 2025-03-12 | $2.27 | $2.38 | 7,161,900 | — | — |
| 2025-03-11 | $2.22 | $2.33 | 11,125,300 | — | — |
| 2025-03-10 | $2.12 | $2.22 | 8,172,200 | — | — |
| 2025-03-07 | $2.19 | $2.29 | 17,462,500 | — | — |
| 2025-03-06 | $2.13 | $2.23 | 15,221,600 | — | — |
| 2025-03-05 | $2.30 | $2.41 | 10,860,900 | — | — |
| 2025-03-04 | $2.36 | $2.47 | 20,056,800 | — | — |
| 2025-03-03 | $2.50 | $2.62 | 14,961,000 | — | — |
| 2025-02-28 | $2.81 | $2.94 | 8,810,100 | — | — |
| 2025-02-27 | $2.79 | $2.92 | 8,967,500 | — | — |
| 2025-02-26 | $2.65 | $2.78 | 10,633,100 | — | — |
| 2025-02-25 | $2.66 | $2.79 | 15,943,600 | — | — |
| 2025-02-24 | $2.88 | $3.02 | 10,033,500 | — | — |
| 2025-02-21 | $3.18 | $3.33 | 8,422,600 | — | — |
| 2025-02-20 | $3.35 | $3.51 | 5,077,700 | — | — |
| 2025-02-19 | $3.46 | $3.62 | 12,874,000 | — | — |
| 2025-02-18 | $3.31 | $3.47 | 7,959,600 | — | — |
| 2025-02-14 | $3.14 | $3.29 | 11,575,100 | — | — |
| 2025-02-13 | $3.10 | $3.25 | 6,437,200 | — | — |
| 2025-02-12 | $3.13 | $3.28 | 5,603,800 | — | — |
| 2025-02-11 | $3.23 | $3.38 | 5,997,300 | — | — |
| 2025-02-10 | $3.25 | $3.40 | 10,921,400 | — | — |
| 2025-02-07 | $3.01 | $3.15 | 7,180,700 | — | — |
| 2025-02-06 | $3.00 | $3.14 | 6,754,600 | — | — |
| 2025-02-05 | $3.10 | $3.25 | 7,633,300 | — | — |
| 2025-02-04 | $3.10 | $3.25 | 8,551,400 | — | — |
| 2025-02-03 | $3.12 | $3.27 | 7,630,800 | — | — |
| 2025-01-31 | $3.18 | $3.33 | 7,589,700 | — | — |
| 2025-01-30 | $3.25 | $3.40 | 5,920,300 | — | — |
| 2025-01-29 | $3.28 | $3.44 | 5,728,800 | — | — |
| 2025-01-28 | $3.24 | $3.39 | 6,319,800 | — | — |
| 2025-01-27 | $3.39 | $3.55 | 7,503,700 | — | — |
| 2025-01-24 | $3.43 | $3.59 | 15,451,100 | — | — |
| 2025-01-23 | $3.45 | $3.61 | 5,891,700 | — | — |
| 2025-01-22 | $3.48 | $3.65 | 5,870,800 | — | — |
| 2025-01-21 | $3.55 | $3.72 | 5,600,100 | — | — |
| 2025-01-17 | $3.59 | $3.76 | 5,563,700 | — | — |
| 2025-01-16 | $3.66 | $3.83 | 5,905,100 | — | — |
| 2025-01-15 | $3.70 | $3.88 | 5,681,300 | — | — |
| 2025-01-14 | $3.62 | $3.79 | 5,110,000 | — | — |
| 2025-01-13 | $3.65 | $3.82 | 7,127,400 | — | — |
| 2025-01-10 | $3.69 | $3.87 | 9,233,400 | — | — |
| 2025-01-08 | $3.75 | $3.93 | 6,908,700 | — | — |
| 2025-01-07 | $3.90 | $4.09 | 5,299,500 | — | — |
| 2025-01-06 | $3.79 | $3.97 | 8,560,500 | — | — |
| 2025-01-03 | $3.85 | $4.03 | 10,265,500 | — | — |
| 2025-01-02 | $3.72 | $3.90 | 11,856,700 | — | — |