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
- 2005-03-24 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 | $2.88 | $2.88 | 801,100 | — | — |
| 2025-12-30 | $2.91 | $2.91 | 1,216,500 | — | — |
| 2025-12-29 | $2.84 | $2.84 | 1,091,000 | — | — |
| 2025-12-26 | $3.03 | $3.03 | 963,500 | — | — |
| 2025-12-24 | $3.08 | $3.08 | 1,210,700 | — | — |
| 2025-12-23 | $2.97 | $2.97 | 1,383,000 | — | — |
| 2025-12-22 | $3.01 | $3.01 | 1,459,200 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 2,134,200 | — | — |
| 2025-12-18 | $2.96 | $2.96 | 4,216,600 | — | — |
| 2025-12-17 | $2.61 | $2.61 | 1,616,100 | — | — |
| 2025-12-16 | $2.45 | $2.45 | 1,185,800 | — | — |
| 2025-12-15 | $2.56 | $2.56 | 978,900 | — | — |
| 2025-12-12 | $2.50 | $2.50 | 839,200 | — | — |
| 2025-12-11 | $2.56 | $2.56 | 963,000 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 832,400 | — | — |
| 2025-12-09 | $2.57 | $2.57 | 2,058,700 | — | — |
| 2025-12-08 | $2.37 | $2.37 | 1,752,200 | — | — |
| 2025-12-05 | $2.51 | $2.51 | 1,617,300 | — | — |
| 2025-12-04 | $2.79 | $2.79 | 1,511,500 | — | — |
| 2025-12-03 | $2.80 | $2.80 | 1,629,600 | — | — |
| 2025-12-02 | $2.56 | $2.56 | 1,708,900 | — | — |
| 2025-12-01 | $2.63 | $2.63 | 1,371,400 | — | — |
| 2025-11-28 | $2.55 | $2.55 | 588,900 | — | — |
| 2025-11-26 | $2.45 | $2.45 | 2,024,500 | — | — |
| 2025-11-25 | $2.45 | $2.45 | 2,555,300 | — | — |
| 2025-11-24 | $2.15 | $2.15 | 1,537,200 | — | — |
| 2025-11-21 | $2.10 | $2.10 | 1,535,800 | — | — |
| 2025-11-20 | $2.16 | $2.16 | 2,048,900 | — | — |
| 2025-11-19 | $2.14 | $2.14 | 1,107,200 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 1,138,300 | — | — |
| 2025-11-17 | $1.99 | $1.99 | 2,069,100 | — | — |
| 2025-11-14 | $2.04 | $2.04 | 2,290,600 | — | — |
| 2025-11-13 | $1.94 | $1.94 | 2,148,000 | — | — |
| 2025-11-12 | $1.91 | $1.91 | 2,330,500 | — | — |
| 2025-11-11 | $1.78 | $1.78 | 2,117,600 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 3,636,900 | — | — |
| 2025-11-07 | $1.38 | $1.38 | 2,238,300 | — | — |
| 2025-11-06 | $1.42 | $1.42 | 25,214,000 | — | — |
| 2025-11-05 | $1.16 | $1.16 | 9,010,500 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 947,900 | — | — |
| 2025-11-03 | $1.04 | $1.04 | 292,100 | — | — |
| 2025-10-31 | $1.01 | $1.01 | 344,600 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 170,500 | — | — |
| 2025-10-29 | $1.02 | $1.02 | 130,300 | — | — |
| 2025-10-28 | $1.06 | $1.06 | 73,700 | — | — |
| 2025-10-27 | $1.06 | $1.06 | 365,500 | — | — |
| 2025-10-24 | $1.09 | $1.09 | 95,700 | — | — |
| 2025-10-23 | $1.08 | $1.08 | 77,500 | — | — |
| 2025-10-22 | $1.08 | $1.08 | 287,800 | — | — |
| 2025-10-21 | $1.11 | $1.11 | 94,800 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 319,700 | — | — |
| 2025-10-17 | $1.08 | $1.08 | 376,700 | — | — |
| 2025-10-16 | $1.14 | $1.14 | 328,800 | — | — |
| 2025-10-15 | $1.21 | $1.21 | 580,700 | — | — |
| 2025-10-14 | $1.12 | $1.12 | 334,400 | — | — |
| 2025-10-13 | $1.10 | $1.10 | 288,600 | — | — |
| 2025-10-10 | $1.12 | $1.12 | 144,000 | — | — |
| 2025-10-09 | $1.12 | $1.12 | 182,900 | — | — |
| 2025-10-08 | $1.13 | $1.13 | 122,400 | — | — |
| 2025-10-07 | $1.11 | $1.11 | 264,900 | — | — |
| 2025-10-06 | $1.14 | $1.14 | 346,000 | — | — |
| 2025-10-03 | $1.11 | $1.11 | 240,900 | — | — |
| 2025-10-02 | $1.10 | $1.10 | 192,900 | — | — |
| 2025-10-01 | $1.03 | $1.03 | 260,600 | — | — |
| 2025-09-30 | $1.08 | $1.08 | 223,900 | — | — |
| 2025-09-29 | $1.09 | $1.09 | 374,500 | — | — |
| 2025-09-26 | $1.09 | $1.09 | 130,100 | — | — |
| 2025-09-25 | $1.07 | $1.07 | 245,500 | — | — |
| 2025-09-24 | $1.09 | $1.09 | 293,600 | — | — |
| 2025-09-23 | $1.10 | $1.10 | 385,200 | — | — |
| 2025-09-22 | $1.05 | $1.05 | 1,613,200 | — | — |
| 2025-09-19 | $0.92 | $0.92 | 2,328,100 | — | — |
| 2025-09-18 | $1.29 | $1.29 | 618,900 | — | — |
| 2025-09-17 | $1.17 | $1.17 | 237,400 | — | — |
| 2025-09-16 | $1.18 | $1.18 | 113,100 | — | — |
| 2025-09-15 | $1.18 | $1.18 | 304,200 | — | — |
| 2025-09-12 | $1.18 | $1.18 | 120,000 | — | — |
| 2025-09-11 | $1.16 | $1.16 | 170,600 | — | — |
| 2025-09-10 | $1.15 | $1.15 | 134,700 | — | — |
| 2025-09-09 | $1.16 | $1.16 | 102,200 | — | — |
| 2025-09-08 | $1.14 | $1.14 | 230,800 | — | — |
| 2025-09-05 | $1.17 | $1.17 | 129,300 | — | — |
| 2025-09-04 | $1.15 | $1.15 | 103,800 | — | — |
| 2025-09-03 | $1.14 | $1.14 | 68,400 | — | — |
| 2025-09-02 | $1.13 | $1.13 | 125,000 | — | — |
| 2025-08-29 | $1.13 | $1.13 | 144,100 | — | — |
| 2025-08-28 | $1.14 | $1.14 | 336,500 | — | — |
| 2025-08-27 | $1.05 | $1.05 | 171,100 | — | — |
| 2025-08-26 | $1.05 | $1.05 | 132,900 | — | — |
| 2025-08-25 | $1.04 | $1.04 | 110,500 | — | — |
| 2025-08-22 | $1.06 | $1.06 | 146,600 | — | — |
| 2025-08-21 | $1.03 | $1.03 | 60,000 | — | — |
| 2025-08-20 | $1.05 | $1.05 | 132,600 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 430,500 | — | — |
| 2025-08-18 | $1.05 | $1.05 | 167,100 | — | — |
| 2025-08-15 | $1.06 | $1.06 | 261,300 | — | — |
| 2025-08-14 | $1.04 | $1.04 | 259,300 | — | — |
| 2025-08-13 | $1.06 | $1.06 | 87,700 | — | — |
| 2025-08-12 | $1.04 | $1.04 | 238,200 | — | — |
| 2025-08-11 | $1.01 | $1.01 | 457,100 | — | — |
| 2025-08-08 | $1.06 | $1.06 | 173,500 | — | — |
| 2025-08-07 | $1.00 | $1.00 | 469,700 | — | — |
| 2025-08-06 | $1.04 | $1.04 | 445,500 | — | — |
| 2025-08-05 | $1.04 | $1.04 | 118,800 | — | — |
| 2025-08-04 | $1.03 | $1.03 | 172,500 | — | — |
| 2025-08-01 | $1.05 | $1.05 | 377,000 | — | — |
| 2025-07-31 | $1.01 | $1.01 | 150,800 | — | — |
| 2025-07-30 | $1.04 | $1.04 | 463,400 | — | — |
| 2025-07-29 | $1.11 | $1.11 | 162,000 | — | — |
| 2025-07-28 | $1.16 | $1.16 | 52,300 | — | — |
| 2025-07-25 | $1.18 | $1.18 | 72,300 | — | — |
| 2025-07-24 | $1.18 | $1.18 | 116,500 | — | — |
| 2025-07-23 | $1.24 | $1.24 | 65,500 | — | — |
| 2025-07-22 | $1.24 | $1.24 | 290,500 | — | — |
| 2025-07-21 | $1.23 | $1.23 | 342,000 | — | — |
| 2025-07-18 | $1.17 | $1.17 | 139,700 | — | — |
| 2025-07-17 | $1.18 | $1.18 | 140,800 | — | — |
| 2025-07-16 | $1.17 | $1.17 | 110,300 | — | — |
| 2025-07-15 | $1.19 | $1.19 | 193,600 | — | — |
| 2025-07-14 | $1.26 | $1.26 | 130,500 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 111,600 | — | — |
| 2025-07-10 | $1.25 | $1.25 | 171,800 | — | — |
| 2025-07-09 | $1.26 | $1.26 | 181,300 | — | — |
| 2025-07-08 | $1.24 | $1.24 | 285,700 | — | — |
| 2025-07-07 | $1.23 | $1.23 | 289,700 | — | — |
| 2025-07-03 | $1.24 | $1.24 | 254,300 | — | — |
| 2025-07-02 | $1.23 | $1.23 | 307,200 | — | — |
| 2025-07-01 | $1.16 | $1.16 | 171,900 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 247,800 | — | — |
| 2025-06-27 | $1.14 | $1.14 | 532,800 | — | — |
| 2025-06-26 | $1.16 | $1.16 | 335,800 | — | — |
| 2025-06-25 | $1.08 | $1.08 | 203,000 | — | — |
| 2025-06-24 | $1.09 | $1.09 | 277,700 | — | — |
| 2025-06-23 | $1.11 | $1.11 | 145,500 | — | — |
| 2025-06-20 | $1.13 | $1.13 | 652,700 | — | — |
| 2025-06-18 | $1.16 | $1.16 | 123,300 | — | — |
| 2025-06-17 | $1.18 | $1.18 | 323,700 | — | — |
| 2025-06-16 | $1.17 | $1.17 | 375,600 | — | — |
| 2025-06-13 | $1.17 | $1.17 | 866,300 | — | — |
| 2025-06-12 | $1.10 | $1.10 | 309,600 | — | — |
| 2025-06-11 | $1.17 | $1.17 | 309,900 | — | — |
| 2025-06-10 | $1.11 | $1.11 | 976,700 | — | — |
| 2025-06-09 | $1.03 | $1.03 | 114,400 | — | — |
| 2025-06-06 | $1.02 | $1.02 | 296,300 | — | — |
| 2025-06-05 | $0.94 | $0.94 | 92,300 | — | — |
| 2025-06-04 | $0.98 | $0.98 | 176,500 | — | — |
| 2025-06-03 | $0.95 | $0.95 | 60,300 | — | — |
| 2025-06-02 | $0.93 | $0.93 | 165,700 | — | — |
| 2025-05-30 | $0.93 | $0.93 | 86,700 | — | — |
| 2025-05-29 | $0.93 | $0.93 | 101,400 | — | — |
| 2025-05-28 | $0.97 | $0.97 | 245,000 | — | — |
| 2025-05-27 | $1.01 | $1.01 | 215,900 | — | — |
| 2025-05-23 | $0.97 | $0.97 | 291,200 | — | — |
| 2025-05-22 | $0.92 | $0.92 | 313,800 | — | — |
| 2025-05-21 | $0.93 | $0.93 | 402,800 | — | — |
| 2025-05-20 | $0.90 | $0.90 | 286,300 | — | — |
| 2025-05-19 | $0.86 | $0.86 | 724,300 | — | — |
| 2025-05-16 | $0.91 | $0.91 | 465,700 | — | — |
| 2025-05-15 | $0.87 | $0.87 | 408,400 | — | — |
| 2025-05-14 | $0.90 | $0.90 | 430,000 | — | — |
| 2025-05-13 | $0.82 | $0.82 | 861,600 | — | — |
| 2025-05-12 | $0.86 | $0.86 | 305,800 | — | — |
| 2025-05-09 | $0.87 | $0.87 | 125,600 | — | — |
| 2025-05-08 | $0.85 | $0.85 | 579,800 | — | — |
| 2025-05-07 | $0.86 | $0.86 | 403,400 | — | — |
| 2025-05-06 | $0.85 | $0.85 | 286,800 | — | — |
| 2025-05-05 | $0.88 | $0.88 | 458,600 | — | — |
| 2025-05-02 | $0.98 | $0.98 | 547,400 | — | — |
| 2025-05-01 | $0.90 | $0.90 | 354,800 | — | — |
| 2025-04-30 | $0.90 | $0.90 | 162,200 | — | — |
| 2025-04-29 | $0.91 | $0.91 | 209,000 | — | — |
| 2025-04-28 | $0.89 | $0.89 | 121,500 | — | — |
| 2025-04-25 | $0.90 | $0.90 | 126,300 | — | — |
| 2025-04-24 | $0.89 | $0.89 | 351,000 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 248,100 | — | — |
| 2025-04-22 | $0.80 | $0.80 | 134,000 | — | — |
| 2025-04-21 | $0.78 | $0.78 | 223,800 | — | — |
| 2025-04-17 | $0.80 | $0.80 | 485,600 | — | — |
| 2025-04-16 | $0.81 | $0.81 | 360,500 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 673,300 | — | — |
| 2025-04-14 | $0.89 | $0.89 | 387,200 | — | — |
| 2025-04-11 | $0.85 | $0.85 | 363,000 | — | — |
| 2025-04-10 | $0.86 | $0.86 | 449,900 | — | — |
| 2025-04-09 | $0.84 | $0.84 | 1,453,200 | — | — |
| 2025-04-08 | $0.85 | $0.85 | 492,500 | — | — |
| 2025-04-07 | $0.87 | $0.87 | 526,500 | — | — |
| 2025-04-04 | $0.90 | $0.90 | 1,081,200 | — | — |
| 2025-04-03 | $1.03 | $1.03 | 791,000 | — | — |
| 2025-04-02 | $1.12 | $1.12 | 639,200 | — | — |
| 2025-04-01 | $1.12 | $1.12 | 402,900 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 443,200 | — | — |
| 2025-03-28 | $1.17 | $1.17 | 586,900 | — | — |
| 2025-03-27 | $1.23 | $1.23 | 390,700 | — | — |
| 2025-03-26 | $1.22 | $1.22 | 415,100 | — | — |
| 2025-03-25 | $1.25 | $1.25 | 452,600 | — | — |
| 2025-03-24 | $1.31 | $1.31 | 724,900 | — | — |
| 2025-03-21 | $1.36 | $1.36 | 3,551,800 | — | — |
| 2025-03-20 | $1.22 | $1.22 | 752,900 | — | — |
| 2025-03-19 | $1.26 | $1.26 | 680,600 | — | — |
| 2025-03-18 | $1.30 | $1.30 | 503,300 | — | — |
| 2025-03-17 | $1.37 | $1.37 | 391,100 | — | — |
| 2025-03-14 | $1.32 | $1.32 | 481,400 | — | — |
| 2025-03-13 | $1.32 | $1.32 | 458,200 | — | — |
| 2025-03-12 | $1.39 | $1.39 | 312,700 | — | — |
| 2025-03-11 | $1.40 | $1.40 | 508,300 | — | — |
| 2025-03-10 | $1.41 | $1.41 | 575,500 | — | — |
| 2025-03-07 | $1.50 | $1.50 | 847,600 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 1,105,900 | — | — |
| 2025-03-05 | $1.47 | $1.47 | 722,200 | — | — |
| 2025-03-04 | $1.44 | $1.44 | 537,200 | — | — |
| 2025-03-03 | $1.50 | $1.50 | 272,500 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 405,400 | — | — |
| 2025-02-27 | $1.62 | $1.62 | 312,700 | — | — |
| 2025-02-26 | $1.72 | $1.72 | 358,000 | — | — |
| 2025-02-25 | $1.75 | $1.75 | 432,000 | — | — |
| 2025-02-24 | $1.87 | $1.87 | 1,412,900 | — | — |
| 2025-02-21 | $1.70 | $1.70 | 651,100 | — | — |
| 2025-02-20 | $1.78 | $1.78 | 1,022,000 | — | — |
| 2025-02-19 | $1.65 | $1.65 | 1,961,900 | — | — |
| 2025-02-18 | $1.60 | $1.60 | 981,700 | — | — |
| 2025-02-14 | $1.58 | $1.58 | 791,000 | — | — |
| 2025-02-13 | $1.51 | $1.51 | 959,300 | — | — |
| 2025-02-12 | $1.51 | $1.51 | 450,100 | — | — |
| 2025-02-11 | $1.44 | $1.44 | 576,200 | — | — |
| 2025-02-10 | $1.50 | $1.50 | 636,200 | — | — |
| 2025-02-07 | $1.49 | $1.49 | 619,600 | — | — |
| 2025-02-06 | $1.57 | $1.57 | 206,700 | — | — |
| 2025-02-05 | $1.58 | $1.58 | 230,200 | — | — |
| 2025-02-04 | $1.58 | $1.58 | 277,300 | — | — |
| 2025-02-03 | $1.57 | $1.57 | 254,600 | — | — |
| 2025-01-31 | $1.63 | $1.63 | 233,000 | — | — |
| 2025-01-30 | $1.64 | $1.64 | 275,600 | — | — |
| 2025-01-29 | $1.64 | $1.64 | 407,300 | — | — |
| 2025-01-28 | $1.64 | $1.64 | 348,700 | — | — |
| 2025-01-27 | $1.71 | $1.71 | 1,017,700 | — | — |
| 2025-01-24 | $1.67 | $1.67 | 409,800 | — | — |
| 2025-01-23 | $1.68 | $1.68 | 312,900 | — | — |
| 2025-01-22 | $1.74 | $1.74 | 484,300 | — | — |
| 2025-01-21 | $1.81 | $1.81 | 1,036,800 | — | — |
| 2025-01-17 | $1.85 | $1.85 | 1,224,600 | — | — |
| 2025-01-16 | $1.81 | $1.81 | 1,493,300 | — | — |
| 2025-01-15 | $1.65 | $1.65 | 983,300 | — | — |
| 2025-01-14 | $1.61 | $1.61 | 543,700 | — | — |
| 2025-01-13 | $1.63 | $1.63 | 691,600 | — | — |
| 2025-01-10 | $1.67 | $1.67 | 798,700 | — | — |
| 2025-01-08 | $1.67 | $1.67 | 723,700 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 593,900 | — | — |
| 2025-01-06 | $1.83 | $1.83 | 800,900 | — | — |
| 2025-01-03 | $1.75 | $1.75 | 438,800 | — | — |
| 2025-01-02 | $1.69 | $1.69 | 684,600 | — | — |