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
- 2010-04-05 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 | $3.78 | $3.78 | 1,896,600 | — | — |
| 2025-12-30 | $3.85 | $3.85 | 3,378,900 | — | — |
| 2025-12-29 | $3.55 | $3.55 | 2,419,400 | — | — |
| 2025-12-26 | $3.36 | $3.36 | 2,652,700 | — | — |
| 2025-12-24 | $3.19 | $3.19 | 5,047,400 | — | — |
| 2025-12-23 | $3.74 | $3.74 | 11,351,300 | — | — |
| 2025-12-22 | $2.91 | $2.91 | 1,907,300 | — | — |
| 2025-12-19 | $3.07 | $3.07 | 9,619,700 | — | — |
| 2025-12-18 | $3.15 | $3.15 | 3,436,200 | — | — |
| 2025-12-17 | $2.88 | $2.88 | 2,905,500 | — | — |
| 2025-12-16 | $2.90 | $2.90 | 1,924,400 | — | — |
| 2025-12-15 | $2.71 | $2.71 | 2,222,900 | — | — |
| 2025-12-12 | $2.71 | $2.71 | 1,377,800 | — | — |
| 2025-12-11 | $2.97 | $2.97 | 1,263,700 | — | — |
| 2025-12-10 | $3.15 | $3.15 | 1,892,800 | — | — |
| 2025-12-09 | $3.01 | $3.01 | 1,268,200 | — | — |
| 2025-12-08 | $2.91 | $2.91 | 1,488,400 | — | — |
| 2025-12-05 | $2.77 | $2.77 | 922,100 | — | — |
| 2025-12-04 | $2.76 | $2.76 | 1,222,600 | — | — |
| 2025-12-03 | $2.66 | $2.66 | 1,035,200 | — | — |
| 2025-12-02 | $2.59 | $2.59 | 927,600 | — | — |
| 2025-12-01 | $2.48 | $2.48 | 1,913,800 | — | — |
| 2025-11-28 | $2.69 | $2.69 | 4,290,700 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 1,909,200 | — | — |
| 2025-11-25 | $2.33 | $2.33 | 1,151,000 | — | — |
| 2025-11-24 | $2.28 | $2.28 | 1,175,500 | — | — |
| 2025-11-21 | $2.17 | $2.17 | 2,076,100 | — | — |
| 2025-11-20 | $2.05 | $2.05 | 1,553,900 | — | — |
| 2025-11-19 | $2.18 | $2.18 | 1,662,100 | — | — |
| 2025-11-18 | $2.18 | $2.18 | 1,478,600 | — | — |
| 2025-11-17 | $2.13 | $2.13 | 2,000,900 | — | — |
| 2025-11-14 | $2.26 | $2.26 | 2,108,800 | — | — |
| 2025-11-13 | $2.45 | $2.45 | 2,611,500 | — | — |
| 2025-11-12 | $2.70 | $2.70 | 1,632,200 | — | — |
| 2025-11-11 | $2.62 | $2.62 | 1,767,600 | — | — |
| 2025-11-10 | $2.75 | $2.75 | 1,496,300 | — | — |
| 2025-11-07 | $2.85 | $2.85 | 1,572,700 | — | — |
| 2025-11-06 | $2.85 | $2.85 | 1,213,700 | — | — |
| 2025-11-05 | $3.05 | $3.05 | 1,464,400 | — | — |
| 2025-11-04 | $3.12 | $3.12 | 1,770,700 | — | — |
| 2025-11-03 | $3.39 | $3.39 | 1,132,900 | — | — |
| 2025-10-31 | $3.35 | $3.35 | 1,005,800 | — | — |
| 2025-10-30 | $3.29 | $3.29 | 1,327,300 | — | — |
| 2025-10-29 | $3.61 | $3.61 | 1,745,100 | — | — |
| 2025-10-28 | $3.58 | $3.58 | 1,397,100 | — | — |
| 2025-10-27 | $3.62 | $3.62 | 1,255,700 | — | — |
| 2025-10-24 | $3.66 | $3.66 | 1,520,000 | — | — |
| 2025-10-23 | $3.61 | $3.61 | 1,227,500 | — | — |
| 2025-10-22 | $3.52 | $3.52 | 2,661,400 | — | — |
| 2025-10-21 | $3.95 | $3.95 | 1,761,000 | — | — |
| 2025-10-20 | $4.08 | $4.08 | 2,741,600 | — | — |
| 2025-10-17 | $3.72 | $3.72 | 2,508,000 | — | — |
| 2025-10-16 | $3.99 | $3.99 | 1,861,500 | — | — |
| 2025-10-15 | $4.04 | $4.04 | 2,639,900 | — | — |
| 2025-10-14 | $3.69 | $3.69 | 1,857,000 | — | — |
| 2025-10-13 | $3.64 | $3.64 | 1,282,800 | — | — |
| 2025-10-10 | $3.52 | $3.52 | 3,018,600 | — | — |
| 2025-10-09 | $3.84 | $3.84 | 2,675,400 | — | — |
| 2025-10-08 | $4.06 | $4.06 | 2,868,900 | — | — |
| 2025-10-07 | $3.84 | $3.84 | 3,690,500 | — | — |
| 2025-10-06 | $3.87 | $3.87 | 2,759,100 | — | — |
| 2025-10-03 | $3.89 | $3.89 | 3,377,400 | — | — |
| 2025-10-02 | $3.79 | $3.79 | 4,197,700 | — | — |
| 2025-10-01 | $3.48 | $3.48 | 5,331,500 | — | — |
| 2025-09-30 | $3.13 | $3.13 | 2,647,400 | — | — |
| 2025-09-29 | $3.07 | $3.07 | 3,192,100 | — | — |
| 2025-09-26 | $3.04 | $3.04 | 2,786,000 | — | — |
| 2025-09-25 | $2.92 | $2.92 | 6,251,100 | — | — |
| 2025-09-24 | $3.14 | $3.14 | 2,538,700 | — | — |
| 2025-09-23 | $3.28 | $3.28 | 10,670,400 | — | — |
| 2025-09-22 | $3.38 | $3.38 | 12,388,700 | — | — |
| 2025-09-19 | $2.57 | $2.57 | 3,344,700 | — | — |
| 2025-09-18 | $2.45 | $2.45 | 1,898,200 | — | — |
| 2025-09-17 | $2.37 | $2.37 | 2,458,000 | — | — |
| 2025-09-16 | $2.23 | $2.23 | 672,900 | — | — |
| 2025-09-15 | $2.22 | $2.22 | 1,271,000 | — | — |
| 2025-09-12 | $2.23 | $2.23 | 1,552,200 | — | — |
| 2025-09-11 | $2.36 | $2.36 | 1,161,200 | — | — |
| 2025-09-10 | $2.27 | $2.27 | 1,154,500 | — | — |
| 2025-09-09 | $2.30 | $2.30 | 1,179,800 | — | — |
| 2025-09-08 | $2.31 | $2.31 | 2,952,800 | — | — |
| 2025-09-05 | $2.43 | $2.43 | 3,056,100 | — | — |
| 2025-09-04 | $2.21 | $2.21 | 1,422,700 | — | — |
| 2025-09-03 | $2.10 | $2.10 | 858,500 | — | — |
| 2025-09-02 | $2.15 | $2.15 | 853,900 | — | — |
| 2025-08-29 | $2.12 | $2.12 | 660,700 | — | — |
| 2025-08-28 | $2.15 | $2.15 | 1,088,200 | — | — |
| 2025-08-27 | $2.08 | $2.08 | 646,900 | — | — |
| 2025-08-26 | $2.09 | $2.09 | 588,500 | — | — |
| 2025-08-25 | $2.04 | $2.04 | 629,000 | — | — |
| 2025-08-22 | $2.13 | $2.13 | 2,291,300 | — | — |
| 2025-08-21 | $1.91 | $1.91 | 674,600 | — | — |
| 2025-08-20 | $1.93 | $1.93 | 1,204,400 | — | — |
| 2025-08-19 | $1.90 | $1.90 | 1,451,300 | — | — |
| 2025-08-18 | $1.99 | $1.99 | 870,000 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 2,345,900 | — | — |
| 2025-08-14 | $2.20 | $2.20 | 1,149,800 | — | — |
| 2025-08-13 | $2.32 | $2.32 | 1,309,100 | — | — |
| 2025-08-12 | $2.20 | $2.20 | 1,386,800 | — | — |
| 2025-08-11 | $2.00 | $2.00 | 1,146,800 | — | — |
| 2025-08-08 | $2.07 | $2.07 | 1,100,400 | — | — |
| 2025-08-07 | $2.10 | $2.10 | 2,151,000 | — | — |
| 2025-08-06 | $2.28 | $2.28 | 3,456,000 | — | — |
| 2025-08-05 | $2.04 | $2.04 | 860,000 | — | — |
| 2025-08-04 | $1.99 | $1.99 | 850,200 | — | — |
| 2025-08-01 | $1.94 | $1.94 | 1,282,800 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 1,079,300 | — | — |
| 2025-07-30 | $2.04 | $2.04 | 1,407,600 | — | — |
| 2025-07-29 | $2.07 | $2.07 | 1,763,800 | — | — |
| 2025-07-28 | $2.21 | $2.21 | 868,200 | — | — |
| 2025-07-25 | $2.27 | $2.27 | 1,524,800 | — | — |
| 2025-07-24 | $2.33 | $2.33 | 1,157,500 | — | — |
| 2025-07-23 | $2.41 | $2.41 | 1,343,800 | — | — |
| 2025-07-22 | $2.34 | $2.34 | 1,011,300 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 2,105,400 | — | — |
| 2025-07-18 | $2.50 | $2.50 | 1,429,000 | — | — |
| 2025-07-17 | $2.46 | $2.46 | 1,424,500 | — | — |
| 2025-07-16 | $2.41 | $2.41 | 1,230,200 | — | — |
| 2025-07-15 | $2.37 | $2.37 | 1,128,900 | — | — |
| 2025-07-14 | $2.50 | $2.50 | 1,619,200 | — | — |
| 2025-07-11 | $2.41 | $2.41 | 1,205,100 | — | — |
| 2025-07-10 | $2.51 | $2.51 | 1,344,400 | — | — |
| 2025-07-09 | $2.58 | $2.58 | 1,333,400 | — | — |
| 2025-07-08 | $2.59 | $2.59 | 1,103,400 | — | — |
| 2025-07-07 | $2.62 | $2.62 | 1,362,900 | — | — |
| 2025-07-03 | $2.78 | $2.78 | 859,800 | — | — |
| 2025-07-02 | $2.81 | $2.81 | 1,375,800 | — | — |
| 2025-07-01 | $2.72 | $2.72 | 1,770,200 | — | — |
| 2025-06-30 | $2.92 | $2.92 | 3,775,300 | — | — |
| 2025-06-27 | $2.81 | $2.81 | 10,719,600 | — | — |
| 2025-06-26 | $2.88 | $2.88 | 1,094,100 | — | — |
| 2025-06-25 | $2.78 | $2.78 | 915,100 | — | — |
| 2025-06-24 | $2.83 | $2.83 | 1,128,400 | — | — |
| 2025-06-23 | $2.79 | $2.79 | 1,795,500 | — | — |
| 2025-06-20 | $2.88 | $2.88 | 1,597,300 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 816,200 | — | — |
| 2025-06-17 | $2.98 | $2.98 | 796,100 | — | — |
| 2025-06-16 | $3.15 | $3.15 | 1,401,300 | — | — |
| 2025-06-13 | $2.95 | $2.95 | 1,038,900 | — | — |
| 2025-06-12 | $3.07 | $3.07 | 681,100 | — | — |
| 2025-06-11 | $3.16 | $3.16 | 1,051,500 | — | — |
| 2025-06-10 | $3.25 | $3.25 | 1,539,600 | — | — |
| 2025-06-09 | $3.36 | $3.36 | 4,033,800 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 1,288,100 | — | — |
| 2025-06-05 | $2.82 | $2.82 | 1,489,800 | — | — |
| 2025-06-04 | $3.10 | $3.10 | 1,580,200 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 3,139,900 | — | — |
| 2025-06-02 | $2.89 | $2.89 | 1,423,100 | — | — |
| 2025-05-30 | $2.92 | $2.92 | 4,555,400 | — | — |
| 2025-05-29 | $3.05 | $3.05 | 5,424,400 | — | — |
| 2025-05-28 | $2.71 | $2.71 | 1,353,500 | — | — |
| 2025-05-27 | $2.92 | $2.92 | 4,431,500 | — | — |
| 2025-05-23 | $2.43 | $2.43 | 1,801,100 | — | — |
| 2025-05-22 | $2.37 | $2.37 | 1,000,600 | — | — |
| 2025-05-21 | $2.36 | $2.36 | 1,089,600 | — | — |
| 2025-05-20 | $2.45 | $2.45 | 1,182,300 | — | — |
| 2025-05-19 | $2.55 | $2.55 | 1,499,800 | — | — |
| 2025-05-16 | $2.56 | $2.56 | 2,031,500 | — | — |
| 2025-05-15 | $2.63 | $2.63 | 1,205,700 | — | — |
| 2025-05-14 | $2.67 | $2.67 | 3,862,900 | — | — |
| 2025-05-13 | $2.60 | $2.60 | 4,463,200 | — | — |
| 2025-05-12 | $2.10 | $2.10 | 2,105,500 | — | — |
| 2025-05-09 | $1.94 | $1.94 | 1,763,100 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 783,100 | — | — |
| 2025-05-07 | $1.75 | $1.75 | 537,100 | — | — |
| 2025-05-06 | $1.82 | $1.82 | 1,069,700 | — | — |
| 2025-05-05 | $1.80 | $1.80 | 1,333,400 | — | — |
| 2025-05-02 | $1.94 | $1.94 | 1,240,700 | — | — |
| 2025-05-01 | $1.90 | $1.90 | 1,517,100 | — | — |
| 2025-04-30 | $2.13 | $2.13 | 4,230,500 | — | — |
| 2025-04-29 | $1.96 | $1.96 | 1,298,400 | — | — |
| 2025-04-28 | $1.95 | $1.95 | 859,700 | — | — |
| 2025-04-25 | $1.86 | $1.86 | 751,000 | — | — |
| 2025-04-24 | $1.83 | $1.83 | 1,162,400 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 705,400 | — | — |
| 2025-04-22 | $1.66 | $1.66 | 932,300 | — | — |
| 2025-04-21 | $1.60 | $1.60 | 408,900 | — | — |
| 2025-04-17 | $1.64 | $1.64 | 808,500 | — | — |
| 2025-04-16 | $1.62 | $1.62 | 902,400 | — | — |
| 2025-04-15 | $1.71 | $1.71 | 767,500 | — | — |
| 2025-04-14 | $1.65 | $1.65 | 1,070,300 | — | — |
| 2025-04-11 | $1.67 | $1.67 | 590,200 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 646,900 | — | — |
| 2025-04-09 | $1.82 | $1.82 | 1,854,400 | — | — |
| 2025-04-08 | $1.59 | $1.59 | 1,244,500 | — | — |
| 2025-04-07 | $1.74 | $1.74 | 1,988,100 | — | — |
| 2025-04-04 | $1.69 | $1.69 | 2,100,500 | — | — |
| 2025-04-03 | $1.79 | $1.79 | 2,058,400 | — | — |
| 2025-04-02 | $2.01 | $2.01 | 1,304,800 | — | — |
| 2025-04-01 | $1.94 | $1.94 | 2,147,900 | — | — |
| 2025-03-31 | $2.04 | $2.04 | 1,241,400 | — | — |
| 2025-03-28 | $2.24 | $2.24 | 2,692,600 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 1,129,500 | — | — |
| 2025-03-26 | $2.28 | $2.28 | 613,800 | — | — |
| 2025-03-25 | $2.30 | $2.30 | 1,072,900 | — | — |
| 2025-03-24 | $2.28 | $2.28 | 978,700 | — | — |
| 2025-03-21 | $2.30 | $2.30 | 622,000 | — | — |
| 2025-03-20 | $2.30 | $2.30 | 836,600 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 1,656,300 | — | — |
| 2025-03-18 | $2.30 | $2.30 | 1,170,900 | — | — |
| 2025-03-17 | $2.38 | $2.38 | 1,662,200 | — | — |
| 2025-03-14 | $2.36 | $2.36 | 3,210,000 | — | — |
| 2025-03-13 | $2.18 | $2.18 | 1,598,600 | — | — |
| 2025-03-12 | $2.29 | $2.29 | 1,814,200 | — | — |
| 2025-03-11 | $2.32 | $2.32 | 1,935,500 | — | — |
| 2025-03-10 | $2.43 | $2.43 | 1,106,700 | — | — |
| 2025-03-07 | $2.76 | $2.76 | 1,371,500 | — | — |
| 2025-03-06 | $2.61 | $2.61 | 1,188,400 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 898,000 | — | — |
| 2025-03-04 | $2.79 | $2.79 | 2,063,000 | — | — |
| 2025-03-03 | $2.68 | $2.68 | 1,823,100 | — | — |
| 2025-02-28 | $2.96 | $2.96 | 1,069,400 | — | — |
| 2025-02-27 | $2.98 | $2.98 | 1,004,000 | — | — |
| 2025-02-26 | $3.15 | $3.15 | 1,741,100 | — | — |
| 2025-02-25 | $2.88 | $2.88 | 2,681,300 | — | — |
| 2025-02-24 | $3.06 | $3.06 | 1,839,000 | — | — |
| 2025-02-21 | $3.29 | $3.29 | 1,939,900 | — | — |
| 2025-02-20 | $3.69 | $3.69 | 2,107,200 | — | — |
| 2025-02-19 | $3.91 | $3.91 | 2,091,900 | — | — |
| 2025-02-18 | $4.34 | $4.34 | 2,371,400 | — | — |
| 2025-02-14 | $4.38 | $4.38 | 1,688,900 | — | — |
| 2025-02-13 | $4.28 | $4.28 | 2,743,000 | — | — |
| 2025-02-12 | $4.17 | $4.17 | 1,986,900 | — | — |
| 2025-02-11 | $4.12 | $4.12 | 1,712,600 | — | — |
| 2025-02-10 | $4.16 | $4.16 | 1,721,500 | — | — |
| 2025-02-07 | $4.02 | $4.02 | 2,124,900 | — | — |
| 2025-02-06 | $4.27 | $4.27 | 1,097,200 | — | — |
| 2025-02-05 | $4.26 | $4.26 | 1,612,700 | — | — |
| 2025-02-04 | $4.36 | $4.36 | 2,130,400 | — | — |
| 2025-02-03 | $4.25 | $4.25 | 3,063,400 | — | — |
| 2025-01-31 | $4.14 | $4.14 | 3,508,500 | — | — |
| 2025-01-30 | $3.80 | $3.80 | 2,354,000 | — | — |
| 2025-01-29 | $3.40 | $3.40 | 1,106,300 | — | — |
| 2025-01-28 | $3.32 | $3.32 | 838,700 | — | — |
| 2025-01-27 | $3.30 | $3.30 | 1,672,600 | — | — |
| 2025-01-24 | $3.70 | $3.70 | 1,033,700 | — | — |
| 2025-01-23 | $3.67 | $3.67 | 1,592,500 | — | — |
| 2025-01-22 | $3.82 | $3.82 | 1,844,100 | — | — |
| 2025-01-21 | $3.65 | $3.65 | 3,029,200 | — | — |
| 2025-01-17 | $3.06 | $3.06 | 1,313,300 | — | — |
| 2025-01-16 | $3.12 | $3.12 | 1,563,600 | — | — |
| 2025-01-15 | $3.18 | $3.18 | 1,641,500 | — | — |
| 2025-01-14 | $2.94 | $2.94 | 1,764,100 | — | — |
| 2025-01-13 | $3.13 | $3.13 | 3,540,400 | — | — |
| 2025-01-10 | $3.41 | $3.41 | 3,222,600 | — | — |
| 2025-01-08 | $4.22 | $4.22 | 4,281,000 | — | — |
| 2025-01-07 | $4.11 | $4.11 | 5,524,200 | — | — |
| 2025-01-06 | $5.26 | $5.26 | 7,472,800 | — | — |
| 2025-01-03 | $4.39 | $4.39 | 2,536,100 | — | — |
| 2025-01-02 | $4.14 | $4.14 | 2,534,700 | — | — |