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
- 2008-03-12 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 | $3.77 | $3.77 | 23,234,900 | — | — |
| 2025-12-30 | $3.31 | $3.31 | 23,095,100 | — | — |
| 2025-12-29 | $3.35 | $3.35 | 22,644,300 | — | — |
| 2025-12-26 | $2.87 | $2.87 | 4,377,400 | — | — |
| 2025-12-24 | $2.84 | $2.84 | 6,198,500 | — | — |
| 2025-12-23 | $2.77 | $2.77 | 9,326,600 | — | — |
| 2025-12-22 | $2.64 | $2.64 | 8,888,000 | — | — |
| 2025-12-19 | $2.36 | $2.36 | 8,888,900 | — | — |
| 2025-12-18 | $2.34 | $2.34 | 7,242,700 | — | — |
| 2025-12-17 | $2.11 | $2.11 | 5,699,700 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 7,421,700 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 5,125,100 | — | — |
| 2025-12-12 | $2.03 | $2.03 | 5,731,600 | — | — |
| 2025-12-11 | $2.01 | $2.01 | 5,867,400 | — | — |
| 2025-12-10 | $1.96 | $1.96 | 4,685,300 | — | — |
| 2025-12-09 | $1.90 | $1.90 | 5,988,900 | — | — |
| 2025-12-08 | $1.82 | $1.82 | 10,603,300 | — | — |
| 2025-12-05 | $1.74 | $1.74 | 4,277,500 | — | — |
| 2025-12-04 | $1.74 | $1.74 | 10,360,600 | — | — |
| 2025-12-03 | $1.54 | $1.54 | 3,636,500 | — | — |
| 2025-12-02 | $1.39 | $1.39 | 4,853,300 | — | — |
| 2025-12-01 | $1.50 | $1.50 | 2,636,700 | — | — |
| 2025-11-28 | $1.62 | $1.62 | 2,142,000 | — | — |
| 2025-11-26 | $1.46 | $1.46 | 3,735,300 | — | — |
| 2025-11-25 | $1.44 | $1.44 | 3,630,200 | — | — |
| 2025-11-24 | $1.55 | $1.55 | 2,913,600 | — | — |
| 2025-11-21 | $1.53 | $1.53 | 2,970,200 | — | — |
| 2025-11-20 | $1.46 | $1.46 | 2,005,800 | — | — |
| 2025-11-19 | $1.52 | $1.52 | 2,655,000 | — | — |
| 2025-11-18 | $1.59 | $1.59 | 4,879,800 | — | — |
| 2025-11-17 | $1.41 | $1.41 | 4,636,400 | — | — |
| 2025-11-14 | $1.43 | $1.43 | 3,260,000 | — | — |
| 2025-11-13 | $1.46 | $1.46 | 3,274,100 | — | — |
| 2025-11-12 | $1.49 | $1.49 | 4,558,000 | — | — |
| 2025-11-11 | $1.51 | $1.51 | 3,841,700 | — | — |
| 2025-11-10 | $1.50 | $1.50 | 5,087,500 | — | — |
| 2025-11-07 | $1.59 | $1.59 | 3,510,600 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 2,515,000 | — | — |
| 2025-11-05 | $1.68 | $1.68 | 2,866,700 | — | — |
| 2025-11-04 | $1.66 | $1.66 | 3,337,400 | — | — |
| 2025-11-03 | $1.79 | $1.79 | 3,753,400 | — | — |
| 2025-10-31 | $1.82 | $1.82 | 4,584,200 | — | — |
| 2025-10-30 | $1.91 | $1.91 | 4,422,600 | — | — |
| 2025-10-29 | $2.08 | $2.08 | 7,161,300 | — | — |
| 2025-10-28 | $2.00 | $2.00 | 3,617,400 | — | — |
| 2025-10-27 | $1.94 | $1.94 | 4,164,900 | — | — |
| 2025-10-24 | $1.99 | $1.99 | 3,433,200 | — | — |
| 2025-10-23 | $1.91 | $1.91 | 3,169,400 | — | — |
| 2025-10-22 | $1.95 | $1.95 | 5,827,100 | — | — |
| 2025-10-21 | $1.91 | $1.91 | 5,750,800 | — | — |
| 2025-10-20 | $2.01 | $2.01 | 19,338,200 | — | — |
| 2025-10-17 | $2.14 | $2.14 | 8,082,400 | — | — |
| 2025-10-16 | $2.16 | $2.16 | 4,194,700 | — | — |
| 2025-10-15 | $2.18 | $2.18 | 7,618,800 | — | — |
| 2025-10-14 | $2.05 | $2.05 | 5,198,500 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 5,605,100 | — | — |
| 2025-10-10 | $1.91 | $1.91 | 2,057,400 | — | — |
| 2025-10-09 | $1.90 | $1.90 | 1,299,300 | — | — |
| 2025-10-08 | $1.93 | $1.93 | 2,798,200 | — | — |
| 2025-10-07 | $1.90 | $1.90 | 2,115,200 | — | — |
| 2025-10-06 | $1.89 | $1.89 | 2,394,400 | — | — |
| 2025-10-03 | $1.87 | $1.87 | 3,417,200 | — | — |
| 2025-10-02 | $1.71 | $1.71 | 2,106,800 | — | — |
| 2025-10-01 | $1.69 | $1.69 | 3,902,900 | — | — |
| 2025-09-30 | $1.61 | $1.61 | 2,085,800 | — | — |
| 2025-09-29 | $1.56 | $1.56 | 3,211,300 | — | — |
| 2025-09-26 | $1.63 | $1.63 | 1,437,700 | — | — |
| 2025-09-25 | $1.61 | $1.61 | 1,625,200 | — | — |
| 2025-09-24 | $1.63 | $1.63 | 3,958,700 | — | — |
| 2025-09-23 | $1.70 | $1.70 | 1,621,400 | — | — |
| 2025-09-22 | $1.72 | $1.72 | 3,465,000 | — | — |
| 2025-09-19 | $1.63 | $1.63 | 2,648,800 | — | — |
| 2025-09-18 | $1.61 | $1.61 | 2,769,300 | — | — |
| 2025-09-17 | $1.69 | $1.69 | 1,892,100 | — | — |
| 2025-09-16 | $1.67 | $1.67 | 1,792,400 | — | — |
| 2025-09-15 | $1.68 | $1.68 | 3,309,400 | — | — |
| 2025-09-12 | $1.85 | $1.85 | 1,718,500 | — | — |
| 2025-09-11 | $1.89 | $1.89 | 2,651,800 | — | — |
| 2025-09-10 | $1.88 | $1.88 | 1,460,900 | — | — |
| 2025-09-09 | $1.86 | $1.86 | 1,418,200 | — | — |
| 2025-09-08 | $1.90 | $1.90 | 1,545,600 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 1,606,100 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 1,593,700 | — | — |
| 2025-09-03 | $1.78 | $1.78 | 1,874,700 | — | — |
| 2025-09-02 | $1.83 | $1.83 | 1,896,400 | — | — |
| 2025-08-29 | $1.92 | $1.92 | 1,252,500 | — | — |
| 2025-08-28 | $1.92 | $1.92 | 1,783,400 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 2,084,400 | — | — |
| 2025-08-26 | $1.82 | $1.82 | 2,206,500 | — | — |
| 2025-08-25 | $1.91 | $1.91 | 1,907,100 | — | — |
| 2025-08-22 | $1.91 | $1.91 | 2,172,100 | — | — |
| 2025-08-21 | $1.76 | $1.76 | 1,704,400 | — | — |
| 2025-08-20 | $1.85 | $1.85 | 4,485,100 | — | — |
| 2025-08-19 | $1.70 | $1.70 | 1,514,000 | — | — |
| 2025-08-18 | $1.73 | $1.73 | 2,632,700 | — | — |
| 2025-08-15 | $1.63 | $1.63 | 1,307,300 | — | — |
| 2025-08-14 | $1.55 | $1.55 | 1,485,300 | — | — |
| 2025-08-13 | $1.55 | $1.55 | 1,868,400 | — | — |
| 2025-08-12 | $1.61 | $1.61 | 1,380,700 | — | — |
| 2025-08-11 | $1.54 | $1.54 | 1,823,100 | — | — |
| 2025-08-08 | $1.58 | $1.58 | 1,896,700 | — | — |
| 2025-08-07 | $1.60 | $1.60 | 1,531,000 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 799,700 | — | — |
| 2025-08-05 | $1.62 | $1.62 | 1,115,300 | — | — |
| 2025-08-04 | $1.59 | $1.59 | 1,502,900 | — | — |
| 2025-08-01 | $1.66 | $1.66 | 1,848,800 | — | — |
| 2025-07-31 | $1.59 | $1.59 | 2,638,500 | — | — |
| 2025-07-30 | $1.66 | $1.66 | 1,193,600 | — | — |
| 2025-07-29 | $1.69 | $1.69 | 2,505,500 | — | — |
| 2025-07-28 | $1.78 | $1.78 | 1,139,600 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 1,013,200 | — | — |
| 2025-07-24 | $1.83 | $1.83 | 1,957,600 | — | — |
| 2025-07-23 | $1.84 | $1.84 | 2,099,000 | — | — |
| 2025-07-22 | $1.84 | $1.84 | 2,561,200 | — | — |
| 2025-07-21 | $1.85 | $1.85 | 3,076,000 | — | — |
| 2025-07-18 | $1.77 | $1.77 | 2,881,100 | — | — |
| 2025-07-17 | $1.90 | $1.90 | 1,808,900 | — | — |
| 2025-07-16 | $1.92 | $1.92 | 3,054,100 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 10,815,200 | — | — |
| 2025-07-14 | $1.98 | $1.98 | 2,198,900 | — | — |
| 2025-07-11 | $1.84 | $1.84 | 1,795,500 | — | — |
| 2025-07-10 | $1.90 | $1.90 | 2,135,000 | — | — |
| 2025-07-09 | $1.90 | $1.90 | 3,941,900 | — | — |
| 2025-07-08 | $2.09 | $2.09 | 3,073,100 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 3,818,000 | — | — |
| 2025-07-03 | $2.17 | $2.17 | 1,396,400 | — | — |
| 2025-07-02 | $2.12 | $2.12 | 3,338,600 | — | — |
| 2025-07-01 | $2.08 | $2.08 | 3,288,900 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 4,137,900 | — | — |
| 2025-06-27 | $1.95 | $1.95 | 15,896,200 | — | — |
| 2025-06-26 | $2.03 | $2.03 | 5,269,900 | — | — |
| 2025-06-25 | $1.85 | $1.85 | 3,040,300 | — | — |
| 2025-06-24 | $1.77 | $1.77 | 2,413,800 | — | — |
| 2025-06-23 | $1.71 | $1.71 | 3,276,000 | — | — |
| 2025-06-20 | $1.54 | $1.54 | 3,186,900 | — | — |
| 2025-06-18 | $1.57 | $1.57 | 2,593,500 | — | — |
| 2025-06-17 | $1.56 | $1.56 | 2,406,200 | — | — |
| 2025-06-16 | $1.61 | $1.61 | 1,782,300 | — | — |
| 2025-06-13 | $1.66 | $1.66 | 2,639,100 | — | — |
| 2025-06-12 | $1.65 | $1.65 | 2,719,300 | — | — |
| 2025-06-11 | $1.50 | $1.50 | 1,956,500 | — | — |
| 2025-06-10 | $1.54 | $1.54 | 2,074,300 | — | — |
| 2025-06-09 | $1.57 | $1.57 | 2,055,000 | — | — |
| 2025-06-06 | $1.61 | $1.61 | 2,433,000 | — | — |
| 2025-06-05 | $1.63 | $1.63 | 1,929,600 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 2,034,400 | — | — |
| 2025-06-03 | $1.64 | $1.64 | 2,153,000 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 3,613,300 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 2,682,700 | — | — |
| 2025-05-29 | $1.71 | $1.71 | 2,419,000 | — | — |
| 2025-05-28 | $1.78 | $1.78 | 2,422,700 | — | — |
| 2025-05-27 | $1.93 | $1.93 | 4,290,800 | — | — |
| 2025-05-23 | $1.89 | $1.89 | 3,107,900 | — | — |
| 2025-05-22 | $1.76 | $1.76 | 2,799,100 | — | — |
| 2025-05-21 | $1.70 | $1.70 | 5,101,400 | — | — |
| 2025-05-20 | $1.94 | $1.94 | 4,295,400 | — | — |
| 2025-05-19 | $1.75 | $1.75 | 3,943,300 | — | — |
| 2025-05-16 | $1.63 | $1.63 | 2,821,500 | — | — |
| 2025-05-15 | $1.60 | $1.60 | 2,506,900 | — | — |
| 2025-05-14 | $1.51 | $1.51 | 2,725,600 | — | — |
| 2025-05-13 | $1.41 | $1.41 | 3,043,700 | — | — |
| 2025-05-12 | $1.54 | $1.54 | 2,103,400 | — | — |
| 2025-05-09 | $1.56 | $1.56 | 1,892,000 | — | — |
| 2025-05-08 | $1.68 | $1.68 | 2,288,700 | — | — |
| 2025-05-07 | $1.71 | $1.71 | 1,308,200 | — | — |
| 2025-05-06 | $1.72 | $1.72 | 3,111,000 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 3,180,000 | — | — |
| 2025-05-02 | $1.74 | $1.74 | 4,380,600 | — | — |
| 2025-05-01 | $1.62 | $1.62 | 2,474,100 | — | — |
| 2025-04-30 | $1.55 | $1.55 | 1,783,600 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 3,424,300 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 2,752,000 | — | — |
| 2025-04-25 | $1.40 | $1.40 | 2,442,200 | — | — |
| 2025-04-24 | $1.34 | $1.34 | 1,358,600 | — | — |
| 2025-04-23 | $1.31 | $1.31 | 1,687,200 | — | — |
| 2025-04-22 | $1.29 | $1.29 | 967,000 | — | — |
| 2025-04-21 | $1.29 | $1.29 | 1,810,400 | — | — |
| 2025-04-17 | $1.31 | $1.31 | 1,156,700 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 1,532,700 | — | — |
| 2025-04-15 | $1.29 | $1.29 | 1,774,700 | — | — |
| 2025-04-14 | $1.14 | $1.14 | 795,500 | — | — |
| 2025-04-11 | $1.13 | $1.13 | 517,200 | — | — |
| 2025-04-10 | $1.11 | $1.11 | 792,500 | — | — |
| 2025-04-09 | $1.12 | $1.12 | 1,107,700 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 2,179,700 | — | — |
| 2025-04-07 | $1.04 | $1.04 | 1,672,300 | — | — |
| 2025-04-04 | $1.04 | $1.04 | 1,327,600 | — | — |
| 2025-04-03 | $1.10 | $1.10 | 701,200 | — | — |
| 2025-04-02 | $1.09 | $1.09 | 739,300 | — | — |
| 2025-04-01 | $1.09 | $1.09 | 1,138,100 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 1,461,500 | — | — |
| 2025-03-28 | $1.11 | $1.11 | 764,200 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 674,200 | — | — |
| 2025-03-26 | $1.18 | $1.18 | 892,200 | — | — |
| 2025-03-25 | $1.22 | $1.22 | 833,700 | — | — |
| 2025-03-24 | $1.23 | $1.23 | 1,241,100 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 572,500 | — | — |
| 2025-03-20 | $1.21 | $1.21 | 634,200 | — | — |
| 2025-03-19 | $1.21 | $1.21 | 972,600 | — | — |
| 2025-03-18 | $1.08 | $1.08 | 1,074,100 | — | — |
| 2025-03-17 | $1.13 | $1.13 | 668,400 | — | — |
| 2025-03-14 | $1.14 | $1.14 | 575,900 | — | — |
| 2025-03-13 | $1.16 | $1.16 | 910,700 | — | — |
| 2025-03-12 | $1.18 | $1.18 | 366,100 | — | — |
| 2025-03-11 | $1.18 | $1.18 | 683,100 | — | — |
| 2025-03-10 | $1.17 | $1.17 | 1,053,800 | — | — |
| 2025-03-07 | $1.19 | $1.19 | 670,000 | — | — |
| 2025-03-06 | $1.19 | $1.19 | 864,700 | — | — |
| 2025-03-05 | $1.23 | $1.23 | 728,600 | — | — |
| 2025-03-04 | $1.18 | $1.18 | 1,433,900 | — | — |
| 2025-03-03 | $1.16 | $1.16 | 1,715,400 | — | — |
| 2025-02-28 | $1.18 | $1.18 | 816,700 | — | — |
| 2025-02-27 | $1.14 | $1.14 | 601,000 | — | — |
| 2025-02-26 | $1.15 | $1.15 | 719,600 | — | — |
| 2025-02-25 | $1.13 | $1.13 | 1,047,500 | — | — |
| 2025-02-24 | $1.16 | $1.16 | 1,818,200 | — | — |
| 2025-02-21 | $1.27 | $1.27 | 1,412,200 | — | — |
| 2025-02-20 | $1.31 | $1.31 | 1,908,500 | — | — |
| 2025-02-19 | $1.26 | $1.26 | 1,545,300 | — | — |
| 2025-02-18 | $1.27 | $1.27 | 1,389,600 | — | — |
| 2025-02-14 | $1.32 | $1.32 | 1,339,500 | — | — |
| 2025-02-13 | $1.27 | $1.27 | 1,304,500 | — | — |
| 2025-02-12 | $1.31 | $1.31 | 2,264,200 | — | — |
| 2025-02-11 | $1.27 | $1.27 | 1,000,300 | — | — |
| 2025-02-10 | $1.28 | $1.28 | 2,980,300 | — | — |
| 2025-02-07 | $1.37 | $1.37 | 1,961,900 | — | — |
| 2025-02-06 | $1.41 | $1.41 | 2,258,800 | — | — |
| 2025-02-05 | $1.50 | $1.50 | 1,524,300 | — | — |
| 2025-02-04 | $1.49 | $1.49 | 2,809,500 | — | — |
| 2025-02-03 | $1.48 | $1.48 | 7,796,100 | — | — |
| 2025-01-31 | $1.62 | $1.62 | 6,912,400 | — | — |
| 2025-01-30 | $1.33 | $1.33 | 5,675,800 | — | — |
| 2025-01-29 | $1.22 | $1.22 | 4,143,700 | — | — |
| 2025-01-28 | $1.17 | $1.17 | 8,595,500 | — | — |
| 2025-01-27 | $1.41 | $1.41 | 19,798,100 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 4,326,300 | — | — |
| 2025-01-23 | $0.99 | $0.99 | 28,153,000 | — | — |
| 2025-01-22 | $1.14 | $1.14 | 1,478,000 | — | — |
| 2025-01-21 | $1.15 | $1.15 | 2,870,500 | — | — |
| 2025-01-17 | $1.06 | $1.06 | 3,318,800 | — | — |
| 2025-01-16 | $0.98 | $0.98 | 1,206,400 | — | — |
| 2025-01-15 | $0.97 | $0.97 | 890,300 | — | — |
| 2025-01-14 | $0.93 | $0.93 | 752,500 | — | — |
| 2025-01-13 | $0.92 | $0.92 | 1,190,400 | — | — |
| 2025-01-10 | $0.95 | $0.95 | 1,078,900 | — | — |
| 2025-01-08 | $0.95 | $0.95 | 2,411,100 | — | — |
| 2025-01-07 | $1.05 | $1.05 | 1,972,900 | — | — |
| 2025-01-06 | $1.06 | $1.06 | 1,748,600 | — | — |
| 2025-01-03 | $1.08 | $1.08 | 1,458,100 | — | — |
| 2025-01-02 | $1.07 | $1.07 | 2,085,700 | — | — |