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
- 2001-06-29 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 | $1.97 | $1.97 | 4,459,600 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 6,627,100 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 7,406,600 | — | — |
| 2025-12-26 | $2.18 | $2.18 | 3,909,200 | — | — |
| 2025-12-24 | $2.24 | $2.24 | 3,951,100 | — | — |
| 2025-12-23 | $2.32 | $2.32 | 5,911,600 | — | — |
| 2025-12-22 | $2.32 | $2.32 | 8,481,700 | — | — |
| 2025-12-19 | $2.21 | $2.21 | 5,907,400 | — | — |
| 2025-12-18 | $2.16 | $2.16 | 6,473,900 | — | — |
| 2025-12-17 | $2.08 | $2.08 | 8,406,200 | — | — |
| 2025-12-16 | $2.08 | $2.08 | 3,789,800 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 5,821,600 | — | — |
| 2025-12-12 | $2.15 | $2.15 | 7,428,300 | — | — |
| 2025-12-11 | $2.15 | $2.15 | 9,243,200 | — | — |
| 2025-12-10 | $1.99 | $1.99 | 5,430,500 | — | — |
| 2025-12-09 | $2.04 | $2.04 | 4,566,300 | — | — |
| 2025-12-08 | $2.01 | $2.01 | 5,245,600 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 10,441,900 | — | — |
| 2025-12-04 | $2.09 | $2.09 | 14,407,800 | — | — |
| 2025-12-03 | $1.93 | $1.93 | 6,232,200 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 3,889,500 | — | — |
| 2025-12-01 | $1.85 | $1.85 | 5,009,000 | — | — |
| 2025-11-28 | $1.92 | $1.92 | 5,277,500 | — | — |
| 2025-11-26 | $1.80 | $1.80 | 6,939,700 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 7,819,800 | — | — |
| 2025-11-24 | $1.56 | $1.56 | 5,608,600 | — | — |
| 2025-11-21 | $1.50 | $1.50 | 5,662,600 | — | — |
| 2025-11-20 | $1.50 | $1.50 | 9,363,100 | — | — |
| 2025-11-19 | $1.63 | $1.63 | 5,700,500 | — | — |
| 2025-11-18 | $1.58 | $1.58 | 8,333,800 | — | — |
| 2025-11-17 | $1.67 | $1.67 | 5,843,800 | — | — |
| 2025-11-14 | $1.70 | $1.70 | 5,902,900 | — | — |
| 2025-11-13 | $1.73 | $1.73 | 7,392,000 | — | — |
| 2025-11-12 | $1.83 | $1.83 | 5,547,600 | — | — |
| 2025-11-11 | $1.81 | $1.81 | 5,876,700 | — | — |
| 2025-11-10 | $1.81 | $1.81 | 8,405,400 | — | — |
| 2025-11-07 | $1.76 | $1.76 | 11,013,900 | — | — |
| 2025-11-06 | $1.72 | $1.72 | 8,345,900 | — | — |
| 2025-11-05 | $1.81 | $1.81 | 7,619,600 | — | — |
| 2025-11-04 | $1.79 | $1.79 | 11,972,200 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 11,801,800 | — | — |
| 2025-10-31 | $2.01 | $2.01 | 7,808,200 | — | — |
| 2025-10-30 | $2.02 | $2.02 | 7,901,600 | — | — |
| 2025-10-29 | $2.02 | $2.02 | 9,482,500 | — | — |
| 2025-10-28 | $1.98 | $1.98 | 13,439,900 | — | — |
| 2025-10-27 | $1.90 | $1.90 | 13,323,500 | — | — |
| 2025-10-24 | $2.04 | $2.04 | 11,505,700 | — | — |
| 2025-10-23 | $1.89 | $1.89 | 8,657,400 | — | — |
| 2025-10-22 | $1.86 | $1.86 | 20,216,600 | — | — |
| 2025-10-21 | $1.94 | $1.94 | 16,994,200 | — | — |
| 2025-10-20 | $2.05 | $2.05 | 23,645,900 | — | — |
| 2025-10-17 | $2.05 | $2.05 | 31,814,200 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 52,232,000 | — | — |
| 2025-10-15 | $2.64 | $2.64 | 50,456,200 | — | — |
| 2025-10-14 | $2.76 | $2.76 | 77,934,200 | — | — |
| 2025-10-13 | $2.66 | $2.66 | 54,251,400 | — | — |
| 2025-10-10 | $2.03 | $2.03 | 42,013,700 | — | — |
| 2025-10-09 | $1.96 | $1.96 | 20,515,000 | — | — |
| 2025-10-08 | $1.95 | $1.95 | 33,346,300 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 55,886,800 | — | — |
| 2025-10-06 | $1.51 | $1.51 | 46,023,400 | — | — |
| 2025-10-03 | $1.32 | $1.32 | 13,837,000 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 6,467,900 | — | — |
| 2025-10-01 | $1.18 | $1.18 | 7,357,600 | — | — |
| 2025-09-30 | $1.20 | $1.20 | 7,963,000 | — | — |
| 2025-09-29 | $1.25 | $1.25 | 15,942,600 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 15,000,500 | — | — |
| 2025-09-25 | $1.06 | $1.06 | 11,779,200 | — | — |
| 2025-09-24 | $1.09 | $1.09 | 20,141,200 | — | — |
| 2025-09-23 | $0.93 | $0.93 | 5,893,500 | — | — |
| 2025-09-22 | $0.93 | $0.93 | 6,541,900 | — | — |
| 2025-09-19 | $0.87 | $0.87 | 4,781,300 | — | — |
| 2025-09-18 | $0.82 | $0.82 | 2,397,400 | — | — |
| 2025-09-17 | $0.82 | $0.82 | 3,000,900 | — | — |
| 2025-09-16 | $0.83 | $0.83 | 2,596,300 | — | — |
| 2025-09-15 | $0.87 | $0.87 | 3,577,400 | — | — |
| 2025-09-12 | $0.82 | $0.82 | 3,368,600 | — | — |
| 2025-09-11 | $0.82 | $0.82 | 1,820,400 | — | — |
| 2025-09-10 | $0.82 | $0.82 | 1,968,400 | — | — |
| 2025-09-09 | $0.81 | $0.81 | 2,188,200 | — | — |
| 2025-09-08 | $0.82 | $0.82 | 4,253,800 | — | — |
| 2025-09-05 | $0.85 | $0.85 | 2,489,500 | — | — |
| 2025-09-04 | $0.85 | $0.85 | 3,579,000 | — | — |
| 2025-09-03 | $0.88 | $0.88 | 4,233,000 | — | — |
| 2025-09-02 | $0.86 | $0.86 | 5,871,100 | — | — |
| 2025-08-29 | $0.90 | $0.90 | 4,347,000 | — | — |
| 2025-08-28 | $0.91 | $0.91 | 3,052,300 | — | — |
| 2025-08-27 | $0.89 | $0.89 | 3,155,800 | — | — |
| 2025-08-26 | $0.90 | $0.90 | 3,901,100 | — | — |
| 2025-08-25 | $0.88 | $0.88 | 4,500,000 | — | — |
| 2025-08-22 | $0.90 | $0.90 | 5,054,000 | — | — |
| 2025-08-21 | $0.87 | $0.87 | 4,327,200 | — | — |
| 2025-08-20 | $0.85 | $0.85 | 5,224,600 | — | — |
| 2025-08-19 | $0.85 | $0.85 | 6,258,400 | — | — |
| 2025-08-18 | $0.89 | $0.89 | 3,692,300 | — | — |
| 2025-08-15 | $0.91 | $0.91 | 3,853,100 | — | — |
| 2025-08-14 | $0.90 | $0.90 | 7,403,700 | — | — |
| 2025-08-13 | $0.87 | $0.87 | 3,985,700 | — | — |
| 2025-08-12 | $0.88 | $0.88 | 5,014,800 | — | — |
| 2025-08-11 | $0.87 | $0.87 | 5,404,000 | — | — |
| 2025-08-08 | $0.90 | $0.90 | 11,216,500 | — | — |
| 2025-08-07 | $0.85 | $0.85 | 7,971,700 | — | — |
| 2025-08-06 | $0.80 | $0.80 | 4,848,000 | — | — |
| 2025-08-05 | $0.79 | $0.79 | 3,382,100 | — | — |
| 2025-08-04 | $0.78 | $0.78 | 4,560,800 | — | — |
| 2025-08-01 | $0.75 | $0.75 | 4,391,200 | — | — |
| 2025-07-31 | $0.79 | $0.79 | 8,065,700 | — | — |
| 2025-07-30 | $0.82 | $0.82 | 14,201,500 | — | — |
| 2025-07-29 | $0.74 | $0.74 | 16,581,700 | — | — |
| 2025-07-28 | $0.84 | $0.84 | 13,768,700 | — | — |
| 2025-07-25 | $0.89 | $0.89 | 7,356,200 | — | — |
| 2025-07-24 | $0.88 | $0.88 | 12,898,000 | — | — |
| 2025-07-23 | $0.93 | $0.93 | 10,179,600 | — | — |
| 2025-07-22 | $0.87 | $0.87 | 23,943,300 | — | — |
| 2025-07-21 | $0.91 | $0.91 | 33,188,000 | — | — |
| 2025-07-18 | $1.04 | $1.04 | 128,241,200 | — | — |
| 2025-07-17 | $1.63 | $1.63 | 109,040,600 | — | — |
| 2025-07-16 | $2.30 | $2.30 | 18,570,800 | — | — |
| 2025-07-15 | $2.16 | $2.16 | 11,494,800 | — | — |
| 2025-07-14 | $2.17 | $2.17 | 13,369,000 | — | — |
| 2025-07-11 | $2.16 | $2.16 | 16,708,200 | — | — |
| 2025-07-10 | $2.18 | $2.18 | 41,629,000 | — | — |
| 2025-07-09 | $2.09 | $2.09 | 30,103,200 | — | — |
| 2025-07-08 | $1.80 | $1.80 | 18,737,700 | — | — |
| 2025-07-07 | $1.79 | $1.79 | 33,693,700 | — | — |
| 2025-07-03 | $1.40 | $1.40 | 3,757,900 | — | — |
| 2025-07-02 | $1.42 | $1.42 | 7,856,300 | — | — |
| 2025-07-01 | $1.48 | $1.48 | 7,299,900 | — | — |
| 2025-06-30 | $1.34 | $1.34 | 30,417,800 | — | — |
| 2025-06-27 | $1.54 | $1.54 | 10,023,700 | — | — |
| 2025-06-26 | $1.54 | $1.54 | 9,389,900 | — | — |
| 2025-06-25 | $1.55 | $1.55 | 16,239,200 | — | — |
| 2025-06-24 | $1.34 | $1.34 | 4,080,400 | — | — |
| 2025-06-23 | $1.28 | $1.28 | 7,370,100 | — | — |
| 2025-06-20 | $1.33 | $1.33 | 8,841,900 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 7,630,200 | — | — |
| 2025-06-17 | $1.30 | $1.30 | 5,383,700 | — | — |
| 2025-06-16 | $1.29 | $1.29 | 5,363,300 | — | — |
| 2025-06-13 | $1.22 | $1.22 | 4,598,500 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 6,612,400 | — | — |
| 2025-06-11 | $1.26 | $1.26 | 8,429,300 | — | — |
| 2025-06-10 | $1.32 | $1.32 | 6,080,400 | — | — |
| 2025-06-09 | $1.28 | $1.28 | 3,851,100 | — | — |
| 2025-06-06 | $1.29 | $1.29 | 7,134,200 | — | — |
| 2025-06-05 | $1.19 | $1.19 | 5,249,100 | — | — |
| 2025-06-04 | $1.20 | $1.20 | 9,317,400 | — | — |
| 2025-06-03 | $1.27 | $1.27 | 30,012,000 | — | — |
| 2025-06-02 | $1.16 | $1.16 | 25,234,100 | — | — |
| 2025-05-30 | $1.06 | $1.06 | 2,137,300 | — | — |
| 2025-05-29 | $1.08 | $1.08 | 3,429,100 | — | — |
| 2025-05-28 | $1.09 | $1.09 | 4,500,100 | — | — |
| 2025-05-27 | $1.07 | $1.07 | 4,692,700 | — | — |
| 2025-05-23 | $1.01 | $1.01 | 3,026,600 | — | — |
| 2025-05-22 | $0.98 | $0.98 | 2,035,200 | — | — |
| 2025-05-21 | $0.99 | $0.99 | 3,921,900 | — | — |
| 2025-05-20 | $0.96 | $0.96 | 3,956,700 | — | — |
| 2025-05-19 | $0.93 | $0.93 | 2,405,100 | — | — |
| 2025-05-16 | $0.93 | $0.93 | 2,702,400 | — | — |
| 2025-05-15 | $0.93 | $0.93 | 3,432,800 | — | — |
| 2025-05-14 | $0.94 | $0.94 | 8,743,300 | — | — |
| 2025-05-13 | $1.01 | $1.01 | 3,535,800 | — | — |
| 2025-05-12 | $1.01 | $1.01 | 4,380,300 | — | — |
| 2025-05-09 | $1.05 | $1.05 | 2,734,700 | — | — |
| 2025-05-08 | $1.04 | $1.04 | 2,943,800 | — | — |
| 2025-05-07 | $1.07 | $1.07 | 2,780,100 | — | — |
| 2025-05-06 | $1.08 | $1.08 | 3,268,400 | — | — |
| 2025-05-05 | $1.07 | $1.07 | 3,634,900 | — | — |
| 2025-05-02 | $1.06 | $1.06 | 3,899,700 | — | — |
| 2025-05-01 | $1.07 | $1.07 | 8,211,100 | — | — |
| 2025-04-30 | $1.15 | $1.15 | 8,107,800 | — | — |
| 2025-04-29 | $1.22 | $1.22 | 7,394,300 | — | — |
| 2025-04-28 | $1.15 | $1.15 | 5,851,900 | — | — |
| 2025-04-25 | $1.12 | $1.12 | 8,971,900 | — | — |
| 2025-04-24 | $1.16 | $1.16 | 8,841,300 | — | — |
| 2025-04-23 | $1.05 | $1.05 | 5,158,300 | — | — |
| 2025-04-22 | $0.99 | $0.99 | 6,736,900 | — | — |
| 2025-04-21 | $0.98 | $0.98 | 8,640,000 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 4,879,400 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 8,956,400 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 7,157,700 | — | — |
| 2025-04-14 | $0.97 | $0.97 | 4,816,200 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 4,557,700 | — | — |
| 2025-04-10 | $0.92 | $0.92 | 4,832,300 | — | — |
| 2025-04-09 | $0.91 | $0.91 | 6,956,000 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 6,697,500 | — | — |
| 2025-04-07 | $0.86 | $0.86 | 9,135,200 | — | — |
| 2025-04-04 | $0.88 | $0.88 | 12,626,000 | — | — |
| 2025-04-03 | $1.05 | $1.05 | 11,894,800 | — | — |
| 2025-04-02 | $0.91 | $0.91 | 14,268,400 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 6,650,300 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 8,894,600 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 10,580,700 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 7,282,400 | — | — |
| 2025-03-26 | $1.10 | $1.10 | 12,114,900 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 20,574,600 | — | — |
| 2025-03-24 | $1.16 | $1.16 | 40,649,200 | — | — |
| 2025-03-21 | $0.89 | $0.89 | 37,547,300 | — | — |
| 2025-03-20 | $0.71 | $0.71 | 1,416,800 | — | — |
| 2025-03-19 | $0.71 | $0.71 | 1,778,800 | — | — |
| 2025-03-18 | $0.71 | $0.71 | 2,401,100 | — | — |
| 2025-03-17 | $0.72 | $0.72 | 3,799,600 | — | — |
| 2025-03-14 | $0.72 | $0.72 | 4,173,500 | — | — |
| 2025-03-13 | $0.71 | $0.71 | 2,071,400 | — | — |
| 2025-03-12 | $0.72 | $0.72 | 3,208,200 | — | — |
| 2025-03-11 | $0.69 | $0.69 | 2,183,700 | — | — |
| 2025-03-10 | $0.66 | $0.66 | 4,665,600 | — | — |
| 2025-03-07 | $0.73 | $0.73 | 4,368,200 | — | — |
| 2025-03-06 | $0.73 | $0.73 | 7,022,500 | — | — |
| 2025-03-05 | $0.73 | $0.73 | 12,189,500 | — | — |
| 2025-03-04 | $0.63 | $0.63 | 3,357,400 | — | — |
| 2025-03-03 | $0.60 | $0.60 | 3,535,500 | — | — |
| 2025-02-28 | $0.59 | $0.59 | 2,727,200 | — | — |
| 2025-02-27 | $0.61 | $0.61 | 2,263,100 | — | — |
| 2025-02-26 | $0.63 | $0.63 | 3,639,000 | — | — |
| 2025-02-25 | $0.58 | $0.58 | 5,261,000 | — | — |
| 2025-02-24 | $0.61 | $0.61 | 3,994,000 | — | — |
| 2025-02-21 | $0.65 | $0.65 | 3,813,600 | — | — |
| 2025-02-20 | $0.69 | $0.69 | 2,864,000 | — | — |
| 2025-02-19 | $0.70 | $0.70 | 2,138,300 | — | — |
| 2025-02-18 | $0.71 | $0.71 | 4,496,800 | — | — |
| 2025-02-14 | $0.69 | $0.69 | 2,098,900 | — | — |
| 2025-02-13 | $0.71 | $0.71 | 1,749,000 | — | — |
| 2025-02-12 | $0.71 | $0.71 | 4,093,200 | — | — |
| 2025-02-11 | $0.71 | $0.71 | 3,396,700 | — | — |
| 2025-02-10 | $0.76 | $0.76 | 4,352,700 | — | — |
| 2025-02-07 | $0.74 | $0.74 | 3,509,500 | — | — |
| 2025-02-06 | $0.74 | $0.74 | 4,045,400 | — | — |
| 2025-02-05 | $0.71 | $0.71 | 3,992,100 | — | — |
| 2025-02-04 | $0.70 | $0.70 | 4,436,400 | — | — |
| 2025-02-03 | $0.66 | $0.66 | 4,357,000 | — | — |
| 2025-01-31 | $0.65 | $0.65 | 3,000,400 | — | — |
| 2025-01-30 | $0.67 | $0.67 | 2,244,200 | — | — |
| 2025-01-29 | $0.63 | $0.63 | 3,324,200 | — | — |
| 2025-01-28 | $0.64 | $0.64 | 4,471,000 | — | — |
| 2025-01-27 | $0.68 | $0.68 | 3,934,800 | — | — |
| 2025-01-24 | $0.72 | $0.72 | 6,993,400 | — | — |
| 2025-01-23 | $0.73 | $0.73 | 8,334,000 | — | — |
| 2025-01-22 | $0.68 | $0.68 | 3,813,000 | — | — |
| 2025-01-21 | $0.67 | $0.67 | 9,646,500 | — | — |
| 2025-01-17 | $0.63 | $0.63 | 3,403,400 | — | — |
| 2025-01-16 | $0.64 | $0.64 | 3,489,300 | — | — |
| 2025-01-15 | $0.66 | $0.66 | 2,035,100 | — | — |
| 2025-01-14 | $0.64 | $0.64 | 2,287,400 | — | — |
| 2025-01-13 | $0.67 | $0.67 | 5,976,000 | — | — |
| 2025-01-10 | $0.61 | $0.61 | 3,297,100 | — | — |
| 2025-01-08 | $0.65 | $0.65 | 3,826,800 | — | — |
| 2025-01-07 | $0.62 | $0.62 | 6,466,400 | — | — |
| 2025-01-06 | $0.67 | $0.67 | 8,073,600 | — | — |
| 2025-01-03 | $0.69 | $0.69 | 9,556,400 | — | — |
| 2025-01-02 | $0.68 | $0.68 | 9,519,700 | — | — |