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
- 2001-11-28 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 | $5.30 | $22.92 | 2,065,400 | — | — |
| 2025-12-30 | $5.33 | $23.04 | 5,437,900 | — | — |
| 2025-12-29 | $5.31 | $22.96 | 3,965,200 | — | — |
| 2025-12-26 | $5.34 | $23.09 | 2,168,700 | — | — |
| 2025-12-24 | $5.33 | $23.04 | 1,167,500 | — | — |
| 2025-12-23 | $5.31 | $22.96 | 5,175,100 | — | — |
| 2025-12-22 | $5.26 | $22.74 | 6,012,200 | — | — |
| 2025-12-19 | $5.23 | $22.61 | 6,607,900 | — | — |
| 2025-12-18 | $5.18 | $22.40 | 7,291,100 | — | — |
| 2025-12-17 | $5.15 | $22.27 | 7,225,100 | — | — |
| 2025-12-16 | $5.14 | $22.22 | 7,856,200 | — | — |
| 2025-12-15 | $5.13 | $22.18 | 6,387,800 | — | — |
| 2025-12-12 | $5.04 | $21.79 | 6,774,000 | — | — |
| 2025-12-11 | $5.14 | $22.22 | 4,534,100 | — | — |
| 2025-12-10 | $5.04 | $21.79 | 8,459,300 | — | — |
| 2025-12-09 | $4.99 | $21.57 | 7,256,500 | — | — |
| 2025-12-08 | $5.08 | $21.96 | 9,344,100 | — | — |
| 2025-12-05 | $5.13 | $22.18 | 7,334,500 | — | — |
| 2025-12-04 | $5.17 | $22.35 | 5,425,400 | — | — |
| 2025-12-03 | $5.14 | $22.22 | 6,153,400 | — | — |
| 2025-12-02 | $5.17 | $22.35 | 8,975,000 | — | — |
| 2025-12-01 | $5.05 | $21.83 | 9,164,300 | — | — |
| 2025-11-28 | $5.10 | $22.05 | 8,800,600 | — | — |
| 2025-11-26 | $4.98 | $21.53 | 9,420,400 | — | — |
| 2025-11-25 | $4.82 | $20.84 | 7,883,200 | — | — |
| 2025-11-24 | $4.62 | $19.98 | 8,231,900 | — | — |
| 2025-11-21 | $4.61 | $19.93 | 11,992,500 | — | — |
| 2025-11-20 | $4.52 | $19.54 | 9,258,200 | — | — |
| 2025-11-19 | $4.63 | $20.02 | 8,065,400 | — | — |
| 2025-11-18 | $4.72 | $20.41 | 12,441,400 | — | — |
| 2025-11-17 | $4.70 | $20.32 | 10,522,400 | — | — |
| 2025-11-14 | $4.82 | $20.84 | 10,200,400 | — | — |
| 2025-11-13 | $4.88 | $21.10 | 17,746,800 | — | — |
| 2025-11-12 | $5.03 | $21.75 | 8,000,500 | — | — |
| 2025-11-11 | $5.00 | $21.62 | 8,048,800 | — | — |
| 2025-11-10 | $4.95 | $21.40 | 4,999,400 | — | — |
| 2025-11-07 | $4.84 | $20.93 | 7,193,700 | — | — |
| 2025-11-06 | $4.81 | $20.80 | 7,556,700 | — | — |
| 2025-11-05 | $4.72 | $20.41 | 5,949,200 | — | — |
| 2025-11-04 | $4.64 | $20.06 | 6,741,800 | — | — |
| 2025-11-03 | $4.74 | $20.49 | 7,159,700 | — | — |
| 2025-10-31 | $4.71 | $20.36 | 5,823,500 | — | — |
| 2025-10-30 | $4.68 | $20.23 | 6,734,400 | — | — |
| 2025-10-29 | $4.68 | $20.23 | 4,216,300 | — | — |
| 2025-10-28 | $4.68 | $20.23 | 7,286,100 | — | — |
| 2025-10-27 | $4.70 | $20.32 | 7,774,900 | — | — |
| 2025-10-24 | $4.57 | $19.76 | 6,626,400 | — | — |
| 2025-10-23 | $4.54 | $19.63 | 10,543,600 | — | — |
| 2025-10-22 | $4.52 | $19.54 | 12,074,400 | — | — |
| 2025-10-21 | $4.44 | $19.20 | 6,228,200 | — | — |
| 2025-10-20 | $4.48 | $19.37 | 6,200,600 | — | — |
| 2025-10-17 | $4.48 | $19.37 | 6,290,100 | — | — |
| 2025-10-16 | $4.50 | $19.46 | 6,357,000 | — | — |
| 2025-10-15 | $4.54 | $19.63 | 7,860,600 | — | — |
| 2025-10-14 | $4.52 | $19.54 | 5,650,200 | — | — |
| 2025-10-13 | $4.49 | $19.41 | 5,615,500 | — | — |
| 2025-10-10 | $4.42 | $19.11 | 7,525,300 | — | — |
| 2025-10-09 | $4.46 | $19.28 | 5,031,500 | — | — |
| 2025-10-08 | $4.63 | $20.02 | 9,011,100 | — | — |
| 2025-10-07 | $4.53 | $19.59 | 11,633,700 | — | — |
| 2025-10-06 | $4.58 | $19.80 | 7,334,200 | — | — |
| 2025-10-03 | $4.59 | $19.85 | 4,679,100 | — | — |
| 2025-10-02 | $4.53 | $19.59 | 7,678,900 | — | — |
| 2025-10-01 | $4.52 | $19.54 | 4,948,400 | — | — |
| 2025-09-30 | $4.54 | $19.63 | 7,760,100 | — | — |
| 2025-09-29 | $4.48 | $19.37 | 4,457,800 | — | — |
| 2025-09-26 | $4.48 | $19.37 | 3,542,800 | — | — |
| 2025-09-25 | $4.39 | $18.98 | 3,441,300 | — | — |
| 2025-09-24 | $4.47 | $19.33 | 4,301,400 | — | — |
| 2025-09-23 | $4.47 | $19.33 | 3,723,700 | — | — |
| 2025-09-22 | $4.47 | $19.33 | 3,122,700 | — | — |
| 2025-09-19 | $4.45 | $19.24 | 3,278,500 | — | — |
| 2025-09-18 | $4.58 | $19.80 | 3,181,500 | — | — |
| 2025-09-17 | $4.57 | $19.76 | 4,293,300 | — | — |
| 2025-09-16 | $4.56 | $19.72 | 4,301,400 | — | — |
| 2025-09-15 | $4.63 | $20.02 | 5,326,100 | — | — |
| 2025-09-12 | $4.52 | $19.54 | 4,150,100 | — | — |
| 2025-09-11 | $4.51 | $19.50 | 4,090,700 | — | — |
| 2025-09-10 | $4.48 | $19.37 | 6,456,100 | — | — |
| 2025-09-09 | $4.45 | $19.24 | 7,582,100 | — | — |
| 2025-09-08 | $4.38 | $18.94 | 4,338,400 | — | — |
| 2025-09-05 | $4.35 | $18.81 | 11,661,100 | — | — |
| 2025-09-04 | $4.38 | $18.94 | 6,059,400 | — | — |
| 2025-09-03 | $4.29 | $18.55 | 10,338,100 | — | — |
| 2025-09-02 | $4.27 | $18.46 | 9,758,700 | — | — |
| 2025-08-29 | $4.32 | $18.68 | 8,527,300 | — | — |
| 2025-08-28 | $4.47 | $19.33 | 3,848,400 | — | — |
| 2025-08-27 | $4.49 | $19.41 | 9,150,500 | — | — |
| 2025-08-26 | $4.55 | $19.67 | 9,477,400 | — | — |
| 2025-08-25 | $4.56 | $19.72 | 4,421,900 | — | — |
| 2025-08-22 | $4.60 | $19.89 | 5,792,400 | — | — |
| 2025-08-21 | $4.55 | $19.67 | 7,213,900 | — | — |
| 2025-08-20 | $4.56 | $19.72 | 5,637,200 | — | — |
| 2025-08-19 | $4.50 | $19.46 | 9,723,500 | — | — |
| 2025-08-18 | $4.53 | $19.59 | 7,460,100 | — | — |
| 2025-08-15 | $4.52 | $19.54 | 7,069,500 | — | — |
| 2025-08-14 | $4.58 | $19.80 | 6,302,400 | — | — |
| 2025-08-13 | $4.55 | $19.67 | 6,934,700 | — | — |
| 2025-08-12 | $4.53 | $19.59 | 7,787,800 | — | — |
| 2025-08-11 | $4.45 | $19.24 | 6,032,200 | — | — |
| 2025-08-08 | $4.40 | $19.02 | 6,491,000 | — | — |
| 2025-08-07 | $4.34 | $18.76 | 13,608,400 | — | — |
| 2025-08-06 | $4.33 | $18.72 | 7,898,800 | — | — |
| 2025-08-05 | $4.33 | $18.72 | 10,091,200 | — | — |
| 2025-08-04 | $4.41 | $19.07 | 17,204,200 | — | — |
| 2025-08-01 | $4.36 | $18.57 | 27,988,100 | — | — |
| 2025-07-31 | $4.22 | $17.97 | 10,372,500 | — | — |
| 2025-07-30 | $4.21 | $17.93 | 7,711,800 | — | — |
| 2025-07-29 | $4.30 | $18.31 | 10,269,300 | — | — |
| 2025-07-28 | $4.20 | $17.88 | 8,818,800 | — | — |
| 2025-07-25 | $4.32 | $18.40 | 10,886,900 | — | — |
| 2025-07-24 | $4.24 | $18.05 | 10,394,000 | — | — |
| 2025-07-23 | $4.29 | $18.27 | 11,515,100 | — | — |
| 2025-07-22 | $4.25 | $18.10 | 9,361,100 | — | — |
| 2025-07-21 | $4.24 | $18.05 | 9,474,200 | — | — |
| 2025-07-18 | $4.18 | $17.80 | 8,487,000 | — | — |
| 2025-07-17 | $4.22 | $17.97 | 7,530,000 | — | — |
| 2025-07-16 | $4.15 | $17.67 | 12,835,000 | — | — |
| 2025-07-15 | $4.09 | $17.42 | 9,660,500 | — | — |
| 2025-07-14 | $4.13 | $17.59 | 5,706,400 | — | — |
| 2025-07-11 | $4.10 | $17.46 | 9,062,300 | — | — |
| 2025-07-10 | $4.16 | $17.71 | 8,394,300 | — | — |
| 2025-07-09 | $4.17 | $17.76 | 7,840,800 | — | — |
| 2025-07-08 | $4.13 | $17.59 | 10,413,600 | — | — |
| 2025-07-07 | $4.10 | $17.46 | 10,369,000 | — | — |
| 2025-07-03 | $4.16 | $17.71 | 8,516,300 | — | — |
| 2025-07-02 | $4.03 | $17.16 | 25,018,700 | — | — |
| 2025-07-01 | $4.23 | $18.01 | 12,873,500 | — | — |
| 2025-06-30 | $4.25 | $18.10 | 16,883,400 | — | — |
| 2025-06-27 | $4.23 | $18.01 | 14,315,600 | — | — |
| 2025-06-26 | $4.21 | $17.93 | 7,606,700 | — | — |
| 2025-06-25 | $4.18 | $17.80 | 10,348,300 | — | — |
| 2025-06-24 | $4.21 | $17.93 | 7,545,800 | — | — |
| 2025-06-23 | $4.11 | $17.50 | 15,324,400 | — | — |
| 2025-06-20 | $4.10 | $17.46 | 14,629,400 | — | — |
| 2025-06-18 | $4.17 | $17.76 | 20,676,400 | — | — |
| 2025-06-17 | $4.12 | $17.54 | 17,554,400 | — | — |
| 2025-06-16 | $4.22 | $17.97 | 7,778,000 | — | — |
| 2025-06-13 | $4.19 | $17.84 | 17,739,100 | — | — |
| 2025-06-12 | $4.22 | $17.97 | 12,616,900 | — | — |
| 2025-06-11 | $4.15 | $17.67 | 15,480,800 | — | — |
| 2025-06-10 | $4.12 | $17.54 | 14,730,300 | — | — |
| 2025-06-09 | $4.20 | $17.88 | 10,147,300 | — | — |
| 2025-06-06 | $4.20 | $17.88 | 15,371,700 | — | — |
| 2025-06-05 | $4.19 | $17.84 | 20,301,200 | — | — |
| 2025-06-04 | $4.18 | $17.80 | 18,096,700 | — | — |
| 2025-06-03 | $4.20 | $17.88 | 14,265,800 | — | — |
| 2025-06-02 | $4.27 | $18.18 | 22,352,400 | — | — |
| 2025-05-30 | $4.21 | $17.93 | 17,039,500 | — | — |
| 2025-05-29 | $4.21 | $17.93 | 17,742,400 | — | — |
| 2025-05-28 | $4.18 | $17.80 | 17,447,500 | — | — |
| 2025-05-27 | $4.29 | $18.27 | 16,886,200 | — | — |
| 2025-05-23 | $4.27 | $18.18 | 25,734,700 | — | — |
| 2025-05-22 | $4.25 | $18.10 | 31,441,600 | — | — |
| 2025-05-21 | $4.20 | $17.88 | 35,449,500 | — | — |
| 2025-05-20 | $4.21 | $17.93 | 18,184,000 | — | — |
| 2025-05-19 | $4.10 | $17.46 | 41,199,300 | — | — |
| 2025-05-16 | $3.99 | $16.99 | 23,289,300 | — | — |
| 2025-05-15 | $3.97 | $16.90 | 27,583,200 | — | — |
| 2025-05-14 | $3.99 | $16.99 | 29,257,600 | — | — |
| 2025-05-13 | $3.91 | $16.65 | 31,613,200 | — | — |
| 2025-05-12 | $3.82 | $16.27 | 48,582,100 | — | — |
| 2025-05-09 | $3.89 | $16.56 | 43,357,800 | — | — |
| 2025-05-08 | $3.87 | $16.48 | 20,777,800 | — | — |
| 2025-05-07 | $3.88 | $16.52 | 30,557,200 | — | — |
| 2025-05-06 | $3.84 | $16.35 | 26,508,400 | — | — |
| 2025-05-05 | $3.79 | $16.14 | 21,155,800 | — | — |
| 2025-05-02 | $3.75 | $15.97 | 34,515,600 | — | — |
| 2025-05-01 | $3.76 | $16.01 | 34,213,700 | — | — |
| 2025-04-30 | $3.95 | $16.82 | 42,049,600 | — | — |
| 2025-04-29 | $3.98 | $16.95 | 21,254,800 | — | — |
| 2025-04-28 | $3.96 | $16.86 | 23,720,800 | — | — |
| 2025-04-25 | $3.94 | $16.78 | 14,607,100 | — | — |
| 2025-04-24 | $3.91 | $16.65 | 19,560,900 | — | — |
| 2025-04-23 | $3.91 | $16.65 | 37,583,300 | — | — |
| 2025-04-22 | $3.87 | $16.48 | 27,671,000 | — | — |
| 2025-04-21 | $3.72 | $15.84 | 17,179,900 | — | — |
| 2025-04-17 | $3.76 | $16.01 | 24,841,000 | — | — |
| 2025-04-16 | $3.76 | $16.01 | 31,900,900 | — | — |
| 2025-04-15 | $3.77 | $16.05 | 30,987,600 | — | — |
| 2025-04-14 | $3.67 | $15.63 | 37,532,100 | — | — |
| 2025-04-11 | $3.59 | $15.29 | 44,917,600 | — | — |
| 2025-04-10 | $3.58 | $14.80 | 51,985,900 | — | — |
| 2025-04-09 | $3.61 | $14.93 | 49,325,200 | — | — |
| 2025-04-08 | $3.32 | $13.73 | 40,861,200 | — | — |
| 2025-04-07 | $3.34 | $13.81 | 63,395,100 | — | — |
| 2025-04-04 | $3.39 | $14.02 | 36,520,500 | — | — |
| 2025-04-03 | $3.67 | $15.17 | 40,227,200 | — | — |
| 2025-04-02 | $3.84 | $15.88 | 21,758,400 | — | — |
| 2025-04-01 | $3.81 | $15.75 | 35,285,100 | — | — |
| 2025-03-31 | $3.82 | $15.79 | 23,951,600 | — | — |
| 2025-03-28 | $3.84 | $15.88 | 23,646,200 | — | — |
| 2025-03-27 | $3.88 | $16.04 | 32,664,000 | — | — |
| 2025-03-26 | $3.84 | $15.88 | 25,899,800 | — | — |
| 2025-03-25 | $3.85 | $15.92 | 19,371,700 | — | — |
| 2025-03-24 | $3.81 | $15.75 | 16,017,800 | — | — |
| 2025-03-21 | $3.74 | $15.46 | 24,326,200 | — | — |
| 2025-03-20 | $3.77 | $15.59 | 51,744,300 | — | — |
| 2025-03-19 | $3.75 | $15.50 | 26,601,700 | — | — |
| 2025-03-18 | $3.69 | $15.26 | 22,155,500 | — | — |
| 2025-03-17 | $3.71 | $15.34 | 16,080,500 | — | — |
| 2025-03-14 | $3.67 | $15.17 | 14,824,400 | — | — |
| 2025-03-13 | $3.58 | $14.80 | 21,486,100 | — | — |
| 2025-03-12 | $3.63 | $15.01 | 33,907,600 | — | — |
| 2025-03-11 | $3.54 | $14.64 | 54,454,800 | — | — |
| 2025-03-10 | $3.65 | $15.09 | 39,120,000 | — | — |
| 2025-03-07 | $3.80 | $15.71 | 34,049,200 | — | — |
| 2025-03-06 | $3.79 | $15.67 | 35,218,100 | — | — |
| 2025-03-05 | $3.90 | $16.12 | 44,224,400 | — | — |
| 2025-03-04 | $3.82 | $15.79 | 75,671,000 | — | — |
| 2025-03-03 | $3.68 | $15.21 | 45,972,200 | — | — |
| 2025-02-28 | $3.75 | $15.50 | 223,944,400 | — | — |
| 2025-02-27 | $3.69 | $15.26 | 72,911,000 | — | — |
| 2025-02-26 | $3.66 | $15.13 | 90,937,000 | — | — |
| 2025-02-25 | $3.55 | $14.68 | 71,167,000 | — | — |
| 2025-02-24 | $3.40 | $14.06 | 21,601,900 | — | — |
| 2025-02-21 | $3.37 | $13.93 | 16,671,100 | — | — |
| 2025-02-20 | $3.33 | $13.77 | 23,467,400 | — | — |
| 2025-02-19 | $3.14 | $12.98 | 10,609,300 | — | — |
| 2025-02-18 | $3.19 | $13.19 | 8,132,500 | — | — |
| 2025-02-14 | $3.22 | $13.31 | 9,792,100 | — | — |
| 2025-02-13 | $3.20 | $13.23 | 10,868,300 | — | — |
| 2025-02-12 | $3.18 | $13.15 | 14,895,600 | — | — |
| 2025-02-11 | $3.13 | $12.94 | 7,399,900 | — | — |
| 2025-02-10 | $3.10 | $12.82 | 8,954,700 | — | — |
| 2025-02-07 | $3.09 | $12.78 | 11,197,900 | — | — |
| 2025-02-06 | $3.12 | $12.90 | 14,141,700 | — | — |
| 2025-02-05 | $3.11 | $12.86 | 11,529,000 | — | — |
| 2025-02-04 | $3.05 | $12.61 | 13,638,600 | — | — |
| 2025-02-03 | $3.01 | $12.44 | 17,490,000 | — | — |
| 2025-01-31 | $3.05 | $12.61 | 13,338,400 | — | — |
| 2025-01-30 | $3.09 | $12.78 | 15,931,200 | — | — |
| 2025-01-29 | $3.06 | $12.65 | 21,863,400 | — | — |
| 2025-01-28 | $3.07 | $12.69 | 15,796,500 | — | — |
| 2025-01-27 | $3.05 | $12.61 | 15,803,800 | — | — |
| 2025-01-24 | $3.05 | $12.61 | 12,650,000 | — | — |
| 2025-01-23 | $3.08 | $12.73 | 20,678,500 | — | — |
| 2025-01-22 | $3.01 | $12.44 | 20,090,900 | — | — |
| 2025-01-21 | $3.02 | $12.49 | 18,082,400 | — | — |
| 2025-01-17 | $2.85 | $11.78 | 23,812,300 | — | — |
| 2025-01-16 | $2.83 | $11.70 | 20,767,600 | — | — |
| 2025-01-15 | $2.82 | $11.66 | 19,865,500 | — | — |
| 2025-01-14 | $2.65 | $10.96 | 16,829,200 | — | — |
| 2025-01-13 | $2.60 | $10.75 | 19,001,600 | — | — |
| 2025-01-10 | $2.58 | $10.67 | 20,554,500 | — | — |
| 2025-01-08 | $2.65 | $10.96 | 12,360,000 | — | — |
| 2025-01-07 | $2.75 | $11.37 | 13,024,600 | — | — |
| 2025-01-06 | $2.76 | $11.41 | 15,123,600 | — | — |
| 2025-01-03 | $2.69 | $11.12 | 14,944,500 | — | — |
| 2025-01-02 | $2.70 | $11.16 | 10,219,400 | — | — |