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
- 1997-01-31 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 | $2.06 | $2.06 | 967,400 | — | — |
| 2025-12-30 | $2.09 | $2.09 | 1,334,700 | — | — |
| 2025-12-29 | $2.06 | $2.06 | 1,240,600 | — | — |
| 2025-12-26 | $2.03 | $2.03 | 554,600 | — | — |
| 2025-12-24 | $2.06 | $2.06 | 602,800 | — | — |
| 2025-12-23 | $2.06 | $2.06 | 1,317,200 | — | — |
| 2025-12-22 | $2.12 | $2.12 | 1,177,400 | — | — |
| 2025-12-19 | $2.09 | $2.09 | 1,779,200 | — | — |
| 2025-12-18 | $2.15 | $2.15 | 1,515,700 | — | — |
| 2025-12-17 | $2.19 | $2.19 | 3,014,300 | — | — |
| 2025-12-16 | $2.16 | $2.16 | 1,812,800 | — | — |
| 2025-12-15 | $2.01 | $2.01 | 1,289,400 | — | — |
| 2025-12-12 | $2.18 | $2.18 | 2,882,600 | — | — |
| 2025-12-11 | $2.15 | $2.15 | 2,225,800 | — | — |
| 2025-12-10 | $1.89 | $1.89 | 1,263,700 | — | — |
| 2025-12-09 | $1.86 | $1.86 | 715,500 | — | — |
| 2025-12-08 | $1.87 | $1.87 | 1,432,100 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 2,567,100 | — | — |
| 2025-12-04 | $2.10 | $2.10 | 1,534,100 | — | — |
| 2025-12-03 | $1.99 | $1.99 | 1,958,600 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 1,531,400 | — | — |
| 2025-12-01 | $1.80 | $1.80 | 1,783,800 | — | — |
| 2025-11-28 | $1.76 | $1.76 | 658,100 | — | — |
| 2025-11-26 | $1.76 | $1.76 | 1,107,600 | — | — |
| 2025-11-25 | $1.77 | $1.77 | 2,052,000 | — | — |
| 2025-11-24 | $1.69 | $1.69 | 1,885,500 | — | — |
| 2025-11-21 | $1.62 | $1.62 | 2,174,000 | — | — |
| 2025-11-20 | $1.49 | $1.49 | 1,059,400 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 1,112,300 | — | — |
| 2025-11-18 | $1.49 | $1.49 | 863,100 | — | — |
| 2025-11-17 | $1.53 | $1.53 | 943,900 | — | — |
| 2025-11-14 | $1.62 | $1.62 | 1,028,800 | — | — |
| 2025-11-13 | $1.60 | $1.60 | 1,215,600 | — | — |
| 2025-11-12 | $1.65 | $1.65 | 1,518,800 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 1,422,900 | — | — |
| 2025-11-10 | $1.60 | $1.60 | 1,434,200 | — | — |
| 2025-11-07 | $1.71 | $1.71 | 3,342,900 | — | — |
| 2025-11-06 | $1.41 | $1.41 | 983,400 | — | — |
| 2025-11-05 | $1.45 | $1.45 | 818,500 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 1,146,000 | — | — |
| 2025-11-03 | $1.52 | $1.52 | 1,148,000 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 1,290,600 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 984,800 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 1,439,500 | — | — |
| 2025-10-28 | $1.50 | $1.50 | 666,500 | — | — |
| 2025-10-27 | $1.54 | $1.54 | 822,100 | — | — |
| 2025-10-24 | $1.53 | $1.53 | 687,600 | — | — |
| 2025-10-23 | $1.51 | $1.51 | 660,000 | — | — |
| 2025-10-22 | $1.50 | $1.50 | 2,119,000 | — | — |
| 2025-10-21 | $1.64 | $1.64 | 817,300 | — | — |
| 2025-10-20 | $1.63 | $1.63 | 1,257,400 | — | — |
| 2025-10-17 | $1.53 | $1.53 | 1,363,200 | — | — |
| 2025-10-16 | $1.58 | $1.58 | 1,211,500 | — | — |
| 2025-10-15 | $1.59 | $1.59 | 966,800 | — | — |
| 2025-10-14 | $1.58 | $1.58 | 971,300 | — | — |
| 2025-10-13 | $1.56 | $1.56 | 1,366,100 | — | — |
| 2025-10-10 | $1.60 | $1.60 | 2,319,700 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 1,007,000 | — | — |
| 2025-10-08 | $1.68 | $1.68 | 1,289,900 | — | — |
| 2025-10-07 | $1.60 | $1.60 | 1,147,900 | — | — |
| 2025-10-06 | $1.61 | $1.61 | 1,330,100 | — | — |
| 2025-10-03 | $1.57 | $1.57 | 1,513,000 | — | — |
| 2025-10-02 | $1.51 | $1.51 | 1,394,900 | — | — |
| 2025-10-01 | $1.52 | $1.52 | 1,351,900 | — | — |
| 2025-09-30 | $1.59 | $1.59 | 1,485,900 | — | — |
| 2025-09-29 | $1.52 | $1.52 | 1,087,100 | — | — |
| 2025-09-26 | $1.44 | $1.44 | 885,400 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 1,439,200 | — | — |
| 2025-09-24 | $1.54 | $1.54 | 2,052,500 | — | — |
| 2025-09-23 | $1.60 | $1.60 | 2,328,100 | — | — |
| 2025-09-22 | $1.51 | $1.51 | 2,128,300 | — | — |
| 2025-09-19 | $1.46 | $1.46 | 6,017,900 | — | — |
| 2025-09-18 | $1.30 | $1.30 | 829,000 | — | — |
| 2025-09-17 | $1.23 | $1.23 | 1,150,700 | — | — |
| 2025-09-16 | $1.26 | $1.26 | 945,900 | — | — |
| 2025-09-15 | $1.20 | $1.20 | 839,700 | — | — |
| 2025-09-12 | $1.23 | $1.23 | 685,800 | — | — |
| 2025-09-11 | $1.25 | $1.25 | 2,388,100 | — | — |
| 2025-09-10 | $1.18 | $1.18 | 2,268,000 | — | — |
| 2025-09-09 | $1.29 | $1.29 | 901,600 | — | — |
| 2025-09-08 | $1.30 | $1.30 | 891,700 | — | — |
| 2025-09-05 | $1.33 | $1.33 | 785,700 | — | — |
| 2025-09-04 | $1.33 | $1.33 | 937,700 | — | — |
| 2025-09-03 | $1.31 | $1.31 | 1,822,200 | — | — |
| 2025-09-02 | $1.27 | $1.27 | 1,003,300 | — | — |
| 2025-08-29 | $1.31 | $1.31 | 599,500 | — | — |
| 2025-08-28 | $1.31 | $1.31 | 624,100 | — | — |
| 2025-08-27 | $1.31 | $1.31 | 529,100 | — | — |
| 2025-08-26 | $1.33 | $1.33 | 1,544,500 | — | — |
| 2025-08-25 | $1.28 | $1.28 | 1,259,500 | — | — |
| 2025-08-22 | $1.26 | $1.26 | 1,591,500 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 828,600 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 1,413,700 | — | — |
| 2025-08-19 | $1.19 | $1.19 | 1,081,800 | — | — |
| 2025-08-18 | $1.25 | $1.25 | 665,600 | — | — |
| 2025-08-15 | $1.24 | $1.24 | 1,132,200 | — | — |
| 2025-08-14 | $1.27 | $1.27 | 2,499,600 | — | — |
| 2025-08-13 | $1.33 | $1.33 | 2,965,200 | — | — |
| 2025-08-12 | $1.29 | $1.29 | 1,348,800 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 967,700 | — | — |
| 2025-08-08 | $1.21 | $1.21 | 763,700 | — | — |
| 2025-08-07 | $1.24 | $1.24 | 1,140,100 | — | — |
| 2025-08-06 | $1.29 | $1.29 | 1,709,400 | — | — |
| 2025-08-05 | $1.28 | $1.28 | 1,013,700 | — | — |
| 2025-08-04 | $1.30 | $1.30 | 894,800 | — | — |
| 2025-08-01 | $1.27 | $1.27 | 1,112,000 | — | — |
| 2025-07-31 | $1.28 | $1.28 | 1,253,600 | — | — |
| 2025-07-30 | $1.31 | $1.31 | 1,184,700 | — | — |
| 2025-07-29 | $1.33 | $1.33 | 1,030,700 | — | — |
| 2025-07-28 | $1.36 | $1.36 | 796,400 | — | — |
| 2025-07-25 | $1.39 | $1.39 | 531,400 | — | — |
| 2025-07-24 | $1.36 | $1.36 | 1,023,000 | — | — |
| 2025-07-23 | $1.45 | $1.45 | 744,500 | — | — |
| 2025-07-22 | $1.43 | $1.43 | 1,146,600 | — | — |
| 2025-07-21 | $1.38 | $1.38 | 892,000 | — | — |
| 2025-07-18 | $1.36 | $1.36 | 573,100 | — | — |
| 2025-07-17 | $1.37 | $1.37 | 740,700 | — | — |
| 2025-07-16 | $1.41 | $1.41 | 1,282,300 | — | — |
| 2025-07-15 | $1.35 | $1.35 | 958,800 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 453,500 | — | — |
| 2025-07-11 | $1.45 | $1.45 | 735,900 | — | — |
| 2025-07-10 | $1.55 | $1.55 | 825,000 | — | — |
| 2025-07-09 | $1.49 | $1.49 | 814,600 | — | — |
| 2025-07-08 | $1.46 | $1.46 | 820,900 | — | — |
| 2025-07-07 | $1.45 | $1.45 | 1,015,600 | — | — |
| 2025-07-03 | $1.54 | $1.54 | 389,000 | — | — |
| 2025-07-02 | $1.56 | $1.56 | 1,470,200 | — | — |
| 2025-07-01 | $1.48 | $1.48 | 1,562,000 | — | — |
| 2025-06-30 | $1.41 | $1.41 | 1,203,300 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 4,370,100 | — | — |
| 2025-06-26 | $1.36 | $1.36 | 797,700 | — | — |
| 2025-06-25 | $1.32 | $1.32 | 753,100 | — | — |
| 2025-06-24 | $1.37 | $1.37 | 705,200 | — | — |
| 2025-06-23 | $1.34 | $1.34 | 822,100 | — | — |
| 2025-06-20 | $1.34 | $1.34 | 1,332,200 | — | — |
| 2025-06-18 | $1.34 | $1.34 | 805,400 | — | — |
| 2025-06-17 | $1.31 | $1.31 | 842,800 | — | — |
| 2025-06-16 | $1.41 | $1.41 | 843,800 | — | — |
| 2025-06-13 | $1.32 | $1.32 | 1,010,600 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 764,600 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 660,300 | — | — |
| 2025-06-10 | $1.44 | $1.44 | 1,099,600 | — | — |
| 2025-06-09 | $1.47 | $1.47 | 1,134,800 | — | — |
| 2025-06-06 | $1.51 | $1.51 | 4,340,800 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 2,040,700 | — | — |
| 2025-06-04 | $1.44 | $1.44 | 2,358,400 | — | — |
| 2025-06-03 | $1.44 | $1.44 | 1,451,100 | — | — |
| 2025-06-02 | $1.32 | $1.32 | 1,380,100 | — | — |
| 2025-05-30 | $1.27 | $1.27 | 2,946,700 | — | — |
| 2025-05-29 | $1.23 | $1.23 | 1,999,300 | — | — |
| 2025-05-28 | $1.26 | $1.26 | 926,200 | — | — |
| 2025-05-27 | $1.26 | $1.26 | 737,900 | — | — |
| 2025-05-23 | $1.25 | $1.25 | 1,025,500 | — | — |
| 2025-05-22 | $1.25 | $1.25 | 640,200 | — | — |
| 2025-05-21 | $1.25 | $1.25 | 1,225,700 | — | — |
| 2025-05-20 | $1.34 | $1.34 | 917,800 | — | — |
| 2025-05-19 | $1.32 | $1.32 | 963,500 | — | — |
| 2025-05-16 | $1.33 | $1.33 | 1,381,200 | — | — |
| 2025-05-15 | $1.29 | $1.29 | 917,500 | — | — |
| 2025-05-14 | $1.25 | $1.25 | 1,325,700 | — | — |
| 2025-05-13 | $1.31 | $1.31 | 888,000 | — | — |
| 2025-05-12 | $1.35 | $1.35 | 1,369,200 | — | — |
| 2025-05-09 | $1.29 | $1.29 | 661,800 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 1,158,700 | — | — |
| 2025-05-07 | $1.30 | $1.30 | 776,800 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 1,328,500 | — | — |
| 2025-05-05 | $1.30 | $1.30 | 1,074,000 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 1,479,400 | — | — |
| 2025-05-01 | $1.30 | $1.30 | 882,800 | — | — |
| 2025-04-30 | $1.32 | $1.32 | 910,400 | — | — |
| 2025-04-29 | $1.36 | $1.36 | 718,600 | — | — |
| 2025-04-28 | $1.34 | $1.34 | 782,000 | — | — |
| 2025-04-25 | $1.35 | $1.35 | 1,297,800 | — | — |
| 2025-04-24 | $1.36 | $1.36 | 657,300 | — | — |
| 2025-04-23 | $1.37 | $1.37 | 1,011,500 | — | — |
| 2025-04-22 | $1.37 | $1.37 | 803,900 | — | — |
| 2025-04-21 | $1.29 | $1.29 | 1,342,800 | — | — |
| 2025-04-17 | $1.30 | $1.30 | 1,006,100 | — | — |
| 2025-04-16 | $1.30 | $1.30 | 730,500 | — | — |
| 2025-04-15 | $1.33 | $1.33 | 1,108,300 | — | — |
| 2025-04-14 | $1.36 | $1.36 | 1,196,300 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 1,363,400 | — | — |
| 2025-04-10 | $1.24 | $1.24 | 1,811,300 | — | — |
| 2025-04-09 | $1.39 | $1.39 | 2,050,200 | — | — |
| 2025-04-08 | $1.22 | $1.22 | 1,430,500 | — | — |
| 2025-04-07 | $1.24 | $1.24 | 2,291,100 | — | — |
| 2025-04-04 | $1.24 | $1.24 | 1,655,600 | — | — |
| 2025-04-03 | $1.29 | $1.29 | 1,329,700 | — | — |
| 2025-04-02 | $1.40 | $1.40 | 1,350,100 | — | — |
| 2025-04-01 | $1.38 | $1.38 | 1,131,100 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 1,325,100 | — | — |
| 2025-03-28 | $1.42 | $1.42 | 881,500 | — | — |
| 2025-03-27 | $1.44 | $1.44 | 1,125,500 | — | — |
| 2025-03-26 | $1.43 | $1.43 | 1,270,500 | — | — |
| 2025-03-25 | $1.49 | $1.49 | 1,100,800 | — | — |
| 2025-03-24 | $1.56 | $1.56 | 749,400 | — | — |
| 2025-03-21 | $1.53 | $1.53 | 1,732,300 | — | — |
| 2025-03-20 | $1.53 | $1.53 | 975,400 | — | — |
| 2025-03-19 | $1.53 | $1.53 | 2,430,900 | — | — |
| 2025-03-18 | $1.43 | $1.43 | 3,044,900 | — | — |
| 2025-03-17 | $1.45 | $1.45 | 1,979,200 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 2,226,200 | — | — |
| 2025-03-13 | $1.39 | $1.39 | 1,463,100 | — | — |
| 2025-03-12 | $1.48 | $1.48 | 1,084,800 | — | — |
| 2025-03-11 | $1.49 | $1.49 | 1,189,600 | — | — |
| 2025-03-10 | $1.47 | $1.47 | 1,812,500 | — | — |
| 2025-03-07 | $1.51 | $1.51 | 1,867,300 | — | — |
| 2025-03-06 | $1.53 | $1.53 | 1,289,100 | — | — |
| 2025-03-05 | $1.61 | $1.61 | 1,575,800 | — | — |
| 2025-03-04 | $1.58 | $1.58 | 2,353,600 | — | — |
| 2025-03-03 | $1.53 | $1.53 | 1,639,300 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 1,434,800 | — | — |
| 2025-02-27 | $1.59 | $1.59 | 817,600 | — | — |
| 2025-02-26 | $1.64 | $1.64 | 833,200 | — | — |
| 2025-02-25 | $1.63 | $1.63 | 1,301,900 | — | — |
| 2025-02-24 | $1.64 | $1.64 | 1,182,600 | — | — |
| 2025-02-21 | $1.65 | $1.65 | 3,457,400 | — | — |
| 2025-02-20 | $1.74 | $1.74 | 1,205,000 | — | — |
| 2025-02-19 | $1.81 | $1.81 | 858,000 | — | — |
| 2025-02-18 | $1.86 | $1.86 | 1,065,700 | — | — |
| 2025-02-14 | $1.85 | $1.85 | 1,187,200 | — | — |
| 2025-02-13 | $1.80 | $1.80 | 781,500 | — | — |
| 2025-02-12 | $1.72 | $1.72 | 1,037,600 | — | — |
| 2025-02-11 | $1.68 | $1.68 | 868,100 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 723,200 | — | — |
| 2025-02-07 | $1.71 | $1.71 | 1,019,900 | — | — |
| 2025-02-06 | $1.74 | $1.74 | 1,127,700 | — | — |
| 2025-02-05 | $1.88 | $1.88 | 1,242,300 | — | — |
| 2025-02-04 | $1.86 | $1.86 | 968,800 | — | — |
| 2025-02-03 | $1.80 | $1.80 | 1,533,200 | — | — |
| 2025-01-31 | $1.87 | $1.87 | 1,317,200 | — | — |
| 2025-01-30 | $1.98 | $1.98 | 1,200,300 | — | — |
| 2025-01-29 | $1.94 | $1.94 | 1,523,900 | — | — |
| 2025-01-28 | $2.12 | $2.12 | 2,725,000 | — | — |
| 2025-01-27 | $2.15 | $2.15 | 3,941,600 | — | — |
| 2025-01-24 | $1.97 | $1.97 | 3,722,100 | — | — |
| 2025-01-23 | $1.85 | $1.85 | 1,716,600 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 1,014,600 | — | — |
| 2025-01-21 | $1.85 | $1.85 | 964,000 | — | — |
| 2025-01-17 | $1.79 | $1.79 | 1,057,700 | — | — |
| 2025-01-16 | $1.82 | $1.82 | 1,049,300 | — | — |
| 2025-01-15 | $1.85 | $1.85 | 2,334,700 | — | — |
| 2025-01-14 | $1.73 | $1.73 | 1,830,900 | — | — |
| 2025-01-13 | $1.67 | $1.67 | 1,698,000 | — | — |
| 2025-01-10 | $1.58 | $1.58 | 2,186,300 | — | — |
| 2025-01-08 | $1.63 | $1.63 | 950,900 | — | — |
| 2025-01-07 | $1.64 | $1.64 | 1,677,800 | — | — |
| 2025-01-06 | $1.70 | $1.70 | 1,327,900 | — | — |
| 2025-01-03 | $1.68 | $1.68 | 1,060,900 | — | — |
| 2025-01-02 | $1.57 | $1.57 | 1,591,500 | — | — |