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
- 2000-02-24 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 | $5.02 | $5.02 | 8,148,100 | — | — |
| 2025-12-30 | $5.18 | $5.18 | 9,333,300 | — | — |
| 2025-12-29 | $5.61 | $5.61 | 9,518,900 | — | — |
| 2025-12-26 | $6.24 | $6.24 | 12,744,300 | — | — |
| 2025-12-24 | $6.35 | $6.35 | 5,574,000 | — | — |
| 2025-12-23 | $6.03 | $6.03 | 14,537,700 | — | — |
| 2025-12-22 | $5.59 | $5.59 | 10,708,400 | — | — |
| 2025-12-19 | $4.82 | $4.82 | 12,546,600 | — | — |
| 2025-12-18 | $4.49 | $4.49 | 6,348,300 | — | — |
| 2025-12-17 | $4.54 | $4.54 | 6,168,500 | — | — |
| 2025-12-16 | $4.98 | $4.98 | 5,876,200 | — | — |
| 2025-12-15 | $4.98 | $4.98 | 7,681,900 | — | — |
| 2025-12-12 | $5.60 | $5.60 | 7,078,700 | — | — |
| 2025-12-11 | $6.00 | $6.00 | 6,328,200 | — | — |
| 2025-12-10 | $5.92 | $5.92 | 7,700,700 | — | — |
| 2025-12-09 | $6.44 | $6.44 | 5,856,200 | — | — |
| 2025-12-08 | $6.35 | $6.35 | 7,155,500 | — | — |
| 2025-12-05 | $6.36 | $6.36 | 16,027,900 | — | — |
| 2025-12-04 | $6.12 | $6.12 | 14,179,700 | — | — |
| 2025-12-03 | $5.32 | $5.32 | 4,834,900 | — | — |
| 2025-12-02 | $5.36 | $5.36 | 6,016,900 | — | — |
| 2025-12-01 | $5.48 | $5.48 | 8,383,200 | — | — |
| 2025-11-28 | $6.11 | $6.11 | 4,489,800 | — | — |
| 2025-11-26 | $5.79 | $5.79 | 4,976,600 | — | — |
| 2025-11-25 | $5.79 | $5.79 | 5,950,300 | — | — |
| 2025-11-24 | $5.88 | $5.88 | 8,970,900 | — | — |
| 2025-11-21 | $5.87 | $5.87 | 10,339,400 | — | — |
| 2025-11-20 | $5.88 | $5.88 | 11,657,500 | — | — |
| 2025-11-19 | $6.74 | $6.74 | 7,675,500 | — | — |
| 2025-11-18 | $7.08 | $7.08 | 8,127,100 | — | — |
| 2025-11-17 | $6.85 | $6.85 | 8,666,900 | — | — |
| 2025-11-14 | $7.38 | $7.38 | 11,591,300 | — | — |
| 2025-11-13 | $7.19 | $7.19 | 11,972,800 | — | — |
| 2025-11-12 | $7.62 | $7.62 | 11,709,800 | — | — |
| 2025-11-11 | $8.07 | $8.07 | 10,501,600 | — | — |
| 2025-11-10 | $7.67 | $7.67 | 16,233,700 | — | — |
| 2025-11-07 | $8.32 | $8.32 | 24,053,900 | — | — |
| 2025-11-06 | $7.06 | $7.06 | 17,612,300 | — | — |
| 2025-11-05 | $6.36 | $6.36 | 12,262,300 | — | — |
| 2025-11-04 | $6.97 | $6.97 | 11,613,700 | — | — |
| 2025-11-03 | $7.04 | $7.04 | 16,318,100 | — | — |
| 2025-10-31 | $8.07 | $8.07 | 13,268,000 | — | — |
| 2025-10-30 | $8.34 | $8.34 | 21,940,400 | — | — |
| 2025-10-29 | $8.40 | $8.40 | 20,673,800 | — | — |
| 2025-10-28 | $9.14 | $9.14 | 13,061,400 | — | — |
| 2025-10-27 | $9.57 | $9.57 | 27,802,800 | — | — |
| 2025-10-24 | $12.01 | $12.01 | 14,549,700 | — | — |
| 2025-10-23 | $11.73 | $11.73 | 15,557,900 | — | — |
| 2025-10-22 | $13.11 | $13.11 | 27,890,400 | — | — |
| 2025-10-21 | $12.39 | $12.39 | 24,044,000 | — | — |
| 2025-10-20 | $13.43 | $13.43 | 31,869,400 | — | — |
| 2025-10-17 | $11.19 | $11.19 | 19,399,600 | — | — |
| 2025-10-16 | $12.56 | $12.56 | 22,815,900 | — | — |
| 2025-10-15 | $13.76 | $13.76 | 41,603,600 | — | — |
| 2025-10-14 | $17.47 | $17.47 | 53,749,300 | — | — |
| 2025-10-13 | $16.71 | $16.71 | 45,854,800 | — | — |
| 2025-10-10 | $12.21 | $12.21 | 35,904,100 | — | — |
| 2025-10-09 | $10.88 | $10.88 | 19,425,100 | — | — |
| 2025-10-08 | $9.52 | $9.52 | 21,930,200 | — | — |
| 2025-10-07 | $8.70 | $8.70 | 20,387,700 | — | — |
| 2025-10-06 | $8.09 | $8.09 | 15,999,400 | — | — |
| 2025-10-03 | $7.75 | $7.75 | 12,260,800 | — | — |
| 2025-10-02 | $7.51 | $7.51 | 8,271,100 | — | — |
| 2025-10-01 | $7.55 | $7.55 | 18,193,400 | — | — |
| 2025-09-30 | $6.20 | $6.20 | 6,488,100 | — | — |
| 2025-09-29 | $6.39 | $6.39 | 6,218,100 | — | — |
| 2025-09-26 | $6.25 | $6.25 | 9,873,700 | — | — |
| 2025-09-25 | $6.31 | $6.31 | 11,130,300 | — | — |
| 2025-09-24 | $6.67 | $6.67 | 14,867,900 | — | — |
| 2025-09-23 | $7.30 | $7.30 | 29,007,500 | — | — |
| 2025-09-22 | $6.45 | $6.45 | 6,826,500 | — | — |
| 2025-09-19 | $6.49 | $6.49 | 20,200,400 | — | — |
| 2025-09-18 | $5.89 | $5.89 | 6,740,500 | — | — |
| 2025-09-17 | $5.60 | $5.60 | 5,658,200 | — | — |
| 2025-09-16 | $5.32 | $5.32 | 8,340,700 | — | — |
| 2025-09-15 | $5.07 | $5.07 | 4,634,000 | — | — |
| 2025-09-12 | $4.93 | $4.93 | 4,918,400 | — | — |
| 2025-09-11 | $4.59 | $4.59 | 4,633,900 | — | — |
| 2025-09-10 | $4.71 | $4.71 | 6,214,900 | — | — |
| 2025-09-09 | $4.62 | $4.62 | 5,158,600 | — | — |
| 2025-09-08 | $4.31 | $4.31 | 3,240,400 | — | — |
| 2025-09-05 | $4.51 | $4.51 | 4,799,800 | — | — |
| 2025-09-04 | $4.58 | $4.58 | 3,905,600 | — | — |
| 2025-09-03 | $4.31 | $4.31 | 3,610,200 | — | — |
| 2025-09-02 | $4.31 | $4.31 | 4,448,500 | — | — |
| 2025-08-29 | $4.55 | $4.55 | 5,761,300 | — | — |
| 2025-08-28 | $4.57 | $4.57 | 4,591,400 | — | — |
| 2025-08-27 | $4.59 | $4.59 | 6,381,900 | — | — |
| 2025-08-26 | $4.94 | $4.94 | 7,422,000 | — | — |
| 2025-08-25 | $4.82 | $4.82 | 8,761,600 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 9,232,700 | — | — |
| 2025-08-21 | $4.54 | $4.54 | 5,021,500 | — | — |
| 2025-08-20 | $4.40 | $4.40 | 7,469,400 | — | — |
| 2025-08-19 | $4.26 | $4.26 | 7,206,100 | — | — |
| 2025-08-18 | $4.49 | $4.49 | 6,411,500 | — | — |
| 2025-08-15 | $4.27 | $4.27 | 7,026,800 | — | — |
| 2025-08-14 | $4.13 | $4.13 | 6,007,100 | — | — |
| 2025-08-13 | $4.01 | $4.01 | 10,181,000 | — | — |
| 2025-08-12 | $3.82 | $3.82 | 5,019,200 | — | — |
| 2025-08-11 | $3.79 | $3.79 | 7,526,900 | — | — |
| 2025-08-08 | $3.64 | $3.64 | 4,848,300 | — | — |
| 2025-08-07 | $3.52 | $3.52 | 3,446,200 | — | — |
| 2025-08-06 | $3.40 | $3.40 | 3,080,400 | — | — |
| 2025-08-05 | $3.44 | $3.44 | 4,578,000 | — | — |
| 2025-08-04 | $3.55 | $3.55 | 6,966,800 | — | — |
| 2025-08-01 | $2.96 | $2.96 | 3,615,000 | — | — |
| 2025-07-31 | $3.06 | $3.06 | 4,182,600 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 5,308,300 | — | — |
| 2025-07-29 | $3.07 | $3.07 | 3,246,100 | — | — |
| 2025-07-28 | $3.34 | $3.34 | 2,832,100 | — | — |
| 2025-07-25 | $3.35 | $3.35 | 4,324,300 | — | — |
| 2025-07-24 | $3.60 | $3.60 | 3,332,700 | — | — |
| 2025-07-23 | $3.73 | $3.73 | 3,606,400 | — | — |
| 2025-07-22 | $3.56 | $3.56 | 4,226,800 | — | — |
| 2025-07-21 | $3.53 | $3.53 | 7,684,500 | — | — |
| 2025-07-18 | $3.87 | $3.87 | 11,027,200 | — | — |
| 2025-07-17 | $3.73 | $3.73 | 8,300,000 | — | — |
| 2025-07-16 | $3.74 | $3.74 | 15,822,900 | — | — |
| 2025-07-15 | $3.29 | $3.29 | 10,495,600 | — | — |
| 2025-07-14 | $2.99 | $2.99 | 9,210,200 | — | — |
| 2025-07-11 | $2.72 | $2.72 | 4,022,000 | — | — |
| 2025-07-10 | $2.66 | $2.66 | 8,982,000 | — | — |
| 2025-07-09 | $2.26 | $2.26 | 2,446,300 | — | — |
| 2025-07-08 | $2.24 | $2.24 | 3,398,800 | — | — |
| 2025-07-07 | $2.26 | $2.26 | 3,417,000 | — | — |
| 2025-07-03 | $2.22 | $2.22 | 3,655,500 | — | — |
| 2025-07-02 | $2.13 | $2.13 | 5,249,100 | — | — |
| 2025-07-01 | $1.97 | $1.97 | 7,934,500 | — | — |
| 2025-06-30 | $2.18 | $2.18 | 6,536,500 | — | — |
| 2025-06-27 | $2.39 | $2.39 | 21,919,000 | — | — |
| 2025-06-26 | $2.63 | $2.63 | 3,513,400 | — | — |
| 2025-06-25 | $2.53 | $2.53 | 2,407,200 | — | — |
| 2025-06-24 | $2.58 | $2.58 | 2,332,100 | — | — |
| 2025-06-23 | $2.72 | $2.72 | 2,956,000 | — | — |
| 2025-06-20 | $2.73 | $2.73 | 2,869,300 | — | — |
| 2025-06-18 | $2.90 | $2.90 | 3,009,200 | — | — |
| 2025-06-17 | $2.78 | $2.78 | 2,508,600 | — | — |
| 2025-06-16 | $2.90 | $2.90 | 2,123,400 | — | — |
| 2025-06-13 | $2.93 | $2.93 | 2,700,300 | — | — |
| 2025-06-12 | $3.02 | $3.02 | 2,148,700 | — | — |
| 2025-06-11 | $3.03 | $3.03 | 4,198,000 | — | — |
| 2025-06-10 | $2.94 | $2.94 | 3,495,600 | — | — |
| 2025-06-09 | $3.05 | $3.05 | 7,801,000 | — | — |
| 2025-06-06 | $3.37 | $3.37 | 6,967,600 | — | — |
| 2025-06-05 | $3.00 | $3.00 | 10,775,400 | — | — |
| 2025-06-04 | $2.75 | $2.75 | 3,744,600 | — | — |
| 2025-06-03 | $2.66 | $2.66 | 3,391,100 | — | — |
| 2025-06-02 | $2.53 | $2.53 | 4,538,100 | — | — |
| 2025-05-30 | $2.42 | $2.42 | 1,724,100 | — | — |
| 2025-05-29 | $2.40 | $2.40 | 2,124,500 | — | — |
| 2025-05-28 | $2.42 | $2.42 | 2,766,400 | — | — |
| 2025-05-27 | $2.57 | $2.57 | 2,111,600 | — | — |
| 2025-05-23 | $2.53 | $2.53 | 1,966,300 | — | — |
| 2025-05-22 | $2.57 | $2.57 | 1,951,800 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 2,107,900 | — | — |
| 2025-05-20 | $2.62 | $2.62 | 2,598,700 | — | — |
| 2025-05-19 | $2.73 | $2.73 | 3,765,600 | — | — |
| 2025-05-16 | $2.50 | $2.50 | 2,052,800 | — | — |
| 2025-05-15 | $2.58 | $2.58 | 2,543,500 | — | — |
| 2025-05-14 | $2.59 | $2.59 | 2,396,700 | — | — |
| 2025-05-13 | $2.58 | $2.58 | 6,831,600 | — | — |
| 2025-05-12 | $2.65 | $2.65 | 9,277,600 | — | — |
| 2025-05-09 | $3.28 | $3.28 | 3,095,600 | — | — |
| 2025-05-08 | $3.52 | $3.52 | 4,441,400 | — | — |
| 2025-05-07 | $3.79 | $3.79 | 5,514,700 | — | — |
| 2025-05-06 | $3.55 | $3.55 | 2,956,900 | — | — |
| 2025-05-05 | $3.41 | $3.41 | 2,858,600 | — | — |
| 2025-05-02 | $3.40 | $3.40 | 5,535,300 | — | — |
| 2025-05-01 | $3.22 | $3.22 | 3,375,300 | — | — |
| 2025-04-30 | $3.21 | $3.21 | 2,443,100 | — | — |
| 2025-04-29 | $3.29 | $3.29 | 3,214,900 | — | — |
| 2025-04-28 | $3.36 | $3.36 | 3,099,500 | — | — |
| 2025-04-25 | $3.40 | $3.40 | 4,441,000 | — | — |
| 2025-04-24 | $3.77 | $3.77 | 6,396,500 | — | — |
| 2025-04-23 | $3.44 | $3.44 | 4,030,000 | — | — |
| 2025-04-22 | $3.26 | $3.26 | 2,865,500 | — | — |
| 2025-04-21 | $3.00 | $3.00 | 3,792,900 | — | — |
| 2025-04-17 | $3.20 | $3.20 | 5,693,600 | — | — |
| 2025-04-16 | $3.49 | $3.49 | 8,066,800 | — | — |
| 2025-04-15 | $3.26 | $3.26 | 8,524,100 | — | — |
| 2025-04-14 | $3.14 | $3.14 | 7,257,500 | — | — |
| 2025-04-11 | $2.79 | $2.79 | 7,948,100 | — | — |
| 2025-04-10 | $2.55 | $2.55 | 7,449,300 | — | — |
| 2025-04-09 | $2.24 | $2.24 | 5,111,800 | — | — |
| 2025-04-08 | $1.95 | $1.95 | 1,811,400 | — | — |
| 2025-04-07 | $2.01 | $2.01 | 3,242,200 | — | — |
| 2025-04-04 | $1.97 | $1.97 | 4,942,400 | — | — |
| 2025-04-03 | $2.33 | $2.33 | 2,621,600 | — | — |
| 2025-04-02 | $2.33 | $2.33 | 1,934,800 | — | — |
| 2025-04-01 | $2.25 | $2.25 | 1,263,000 | — | — |
| 2025-03-31 | $2.20 | $2.20 | 2,095,800 | — | — |
| 2025-03-28 | $2.28 | $2.28 | 2,982,900 | — | — |
| 2025-03-27 | $2.34 | $2.34 | 3,299,500 | — | — |
| 2025-03-26 | $2.28 | $2.28 | 2,223,500 | — | — |
| 2025-03-25 | $2.21 | $2.21 | 5,036,200 | — | — |
| 2025-03-24 | $2.23 | $2.23 | 5,616,500 | — | — |
| 2025-03-21 | $2.11 | $2.11 | 8,248,500 | — | — |
| 2025-03-20 | $1.79 | $1.79 | 1,591,400 | — | — |
| 2025-03-19 | $1.80 | $1.80 | 1,156,400 | — | — |
| 2025-03-18 | $1.70 | $1.70 | 1,070,400 | — | — |
| 2025-03-17 | $1.72 | $1.72 | 1,199,100 | — | — |
| 2025-03-14 | $1.69 | $1.69 | 1,541,100 | — | — |
| 2025-03-13 | $1.60 | $1.60 | 2,277,700 | — | — |
| 2025-03-12 | $1.47 | $1.47 | 1,009,800 | — | — |
| 2025-03-11 | $1.44 | $1.44 | 1,834,300 | — | — |
| 2025-03-10 | $1.30 | $1.30 | 2,060,900 | — | — |
| 2025-03-07 | $1.44 | $1.44 | 1,544,800 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 2,419,900 | — | — |
| 2025-03-05 | $1.44 | $1.44 | 2,742,600 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 1,697,100 | — | — |
| 2025-03-03 | $1.29 | $1.29 | 2,130,600 | — | — |
| 2025-02-28 | $1.38 | $1.38 | 3,092,600 | — | — |
| 2025-02-27 | $1.37 | $1.37 | 1,717,900 | — | — |
| 2025-02-26 | $1.44 | $1.44 | 1,819,400 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 2,102,400 | — | — |
| 2025-02-24 | $1.50 | $1.50 | 2,467,000 | — | — |
| 2025-02-21 | $1.57 | $1.57 | 2,959,200 | — | — |
| 2025-02-20 | $1.70 | $1.70 | 1,394,500 | — | — |
| 2025-02-19 | $1.74 | $1.74 | 1,563,000 | — | — |
| 2025-02-18 | $1.83 | $1.83 | 2,242,600 | — | — |
| 2025-02-14 | $1.90 | $1.90 | 2,410,200 | — | — |
| 2025-02-13 | $2.06 | $2.06 | 3,983,900 | — | — |
| 2025-02-12 | $1.92 | $1.92 | 1,439,800 | — | — |
| 2025-02-11 | $1.91 | $1.91 | 3,929,800 | — | — |
| 2025-02-10 | $2.01 | $2.01 | 4,803,300 | — | — |
| 2025-02-07 | $1.84 | $1.84 | 1,123,400 | — | — |
| 2025-02-06 | $1.86 | $1.86 | 2,251,400 | — | — |
| 2025-02-05 | $1.95 | $1.95 | 2,063,000 | — | — |
| 2025-02-04 | $1.85 | $1.85 | 2,423,100 | — | — |
| 2025-02-03 | $1.68 | $1.68 | 1,355,300 | — | — |
| 2025-01-31 | $1.72 | $1.72 | 1,512,200 | — | — |
| 2025-01-30 | $1.80 | $1.80 | 1,392,100 | — | — |
| 2025-01-29 | $1.65 | $1.65 | 1,029,500 | — | — |
| 2025-01-28 | $1.68 | $1.68 | 1,468,900 | — | — |
| 2025-01-27 | $1.67 | $1.67 | 1,488,000 | — | — |
| 2025-01-24 | $1.77 | $1.77 | 2,397,600 | — | — |
| 2025-01-23 | $1.91 | $1.91 | 3,014,500 | — | — |
| 2025-01-22 | $1.76 | $1.76 | 1,317,400 | — | — |
| 2025-01-21 | $1.78 | $1.78 | 1,900,300 | — | — |
| 2025-01-17 | $1.65 | $1.65 | 2,272,100 | — | — |
| 2025-01-16 | $1.82 | $1.82 | 2,326,100 | — | — |
| 2025-01-15 | $1.74 | $1.74 | 1,953,700 | — | — |
| 2025-01-14 | $1.55 | $1.55 | 972,600 | — | — |
| 2025-01-13 | $1.49 | $1.49 | 1,225,400 | — | — |
| 2025-01-10 | $1.54 | $1.54 | 2,646,000 | — | — |
| 2025-01-08 | $1.48 | $1.48 | 3,579,300 | — | — |
| 2025-01-07 | $1.63 | $1.63 | 3,020,700 | — | — |
| 2025-01-06 | $1.79 | $1.79 | 3,480,900 | — | — |
| 2025-01-03 | $1.86 | $1.86 | 3,112,300 | — | — |
| 2025-01-02 | $1.73 | $1.73 | 2,090,600 | — | — |