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
- 2000-08-11 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 | $1.53 | $1.53 | 313,300 | — | — |
| 2025-12-30 | $1.48 | $1.48 | 443,100 | — | — |
| 2025-12-29 | $1.47 | $1.47 | 291,400 | — | — |
| 2025-12-26 | $1.54 | $1.54 | 143,400 | — | — |
| 2025-12-24 | $1.54 | $1.54 | 62,800 | — | — |
| 2025-12-23 | $1.52 | $1.52 | 142,600 | — | — |
| 2025-12-22 | $1.53 | $1.53 | 336,600 | — | — |
| 2025-12-19 | $1.52 | $1.52 | 344,800 | — | — |
| 2025-12-18 | $1.51 | $1.51 | 554,800 | — | — |
| 2025-12-17 | $1.52 | $1.52 | 2,520,000 | — | — |
| 2025-12-16 | $1.49 | $1.49 | 250,100 | — | — |
| 2025-12-15 | $1.50 | $1.50 | 281,600 | — | — |
| 2025-12-12 | $1.53 | $1.53 | 538,700 | — | — |
| 2025-12-11 | $1.60 | $1.60 | 149,400 | — | — |
| 2025-12-10 | $1.63 | $1.63 | 322,400 | — | — |
| 2025-12-09 | $1.65 | $1.65 | 759,200 | — | — |
| 2025-12-08 | $1.55 | $1.55 | 287,600 | — | — |
| 2025-12-05 | $1.51 | $1.51 | 172,700 | — | — |
| 2025-12-04 | $1.61 | $1.61 | 209,300 | — | — |
| 2025-12-03 | $1.57 | $1.57 | 114,900 | — | — |
| 2025-12-02 | $1.51 | $1.51 | 244,800 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 403,600 | — | — |
| 2025-11-28 | $1.56 | $1.56 | 132,800 | — | — |
| 2025-11-26 | $1.59 | $1.59 | 205,000 | — | — |
| 2025-11-25 | $1.59 | $1.59 | 197,800 | — | — |
| 2025-11-24 | $1.59 | $1.59 | 353,600 | — | — |
| 2025-11-21 | $1.53 | $1.53 | 194,300 | — | — |
| 2025-11-20 | $1.52 | $1.52 | 241,600 | — | — |
| 2025-11-19 | $1.60 | $1.60 | 308,900 | — | — |
| 2025-11-18 | $1.62 | $1.62 | 269,200 | — | — |
| 2025-11-17 | $1.59 | $1.59 | 612,900 | — | — |
| 2025-11-14 | $1.64 | $1.64 | 195,600 | — | — |
| 2025-11-13 | $1.65 | $1.65 | 195,900 | — | — |
| 2025-11-12 | $1.68 | $1.68 | 285,100 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 182,300 | — | — |
| 2025-11-10 | $1.67 | $1.67 | 371,000 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 326,400 | — | — |
| 2025-11-06 | $1.64 | $1.64 | 197,100 | — | — |
| 2025-11-05 | $1.64 | $1.64 | 267,800 | — | — |
| 2025-11-04 | $1.61 | $1.61 | 447,800 | — | — |
| 2025-11-03 | $1.73 | $1.73 | 427,700 | — | — |
| 2025-10-31 | $1.77 | $1.77 | 322,700 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 125,600 | — | — |
| 2025-10-29 | $1.65 | $1.65 | 360,600 | — | — |
| 2025-10-28 | $1.71 | $1.71 | 104,400 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 221,300 | — | — |
| 2025-10-24 | $1.80 | $1.80 | 333,400 | — | — |
| 2025-10-23 | $1.67 | $1.67 | 455,500 | — | — |
| 2025-10-22 | $1.74 | $1.74 | 612,800 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 388,800 | — | — |
| 2025-10-20 | $1.84 | $1.84 | 715,600 | — | — |
| 2025-10-17 | $1.88 | $1.88 | 678,900 | — | — |
| 2025-10-16 | $1.95 | $1.95 | 808,300 | — | — |
| 2025-10-15 | $2.06 | $2.06 | 925,600 | — | — |
| 2025-10-14 | $2.11 | $2.11 | 1,167,900 | — | — |
| 2025-10-13 | $2.24 | $2.24 | 1,567,800 | — | — |
| 2025-10-10 | $1.85 | $1.85 | 870,900 | — | — |
| 2025-10-09 | $1.92 | $1.92 | 383,400 | — | — |
| 2025-10-08 | $1.81 | $1.81 | 410,300 | — | — |
| 2025-10-07 | $1.76 | $1.76 | 263,500 | — | — |
| 2025-10-06 | $1.79 | $1.79 | 421,600 | — | — |
| 2025-10-03 | $1.63 | $1.63 | 687,700 | — | — |
| 2025-10-02 | $1.76 | $1.76 | 892,200 | — | — |
| 2025-10-01 | $1.60 | $1.60 | 761,000 | — | — |
| 2025-09-30 | $1.47 | $1.47 | 313,400 | — | — |
| 2025-09-29 | $1.44 | $1.44 | 234,800 | — | — |
| 2025-09-26 | $1.38 | $1.38 | 88,500 | — | — |
| 2025-09-25 | $1.38 | $1.38 | 131,000 | — | — |
| 2025-09-24 | $1.40 | $1.40 | 226,000 | — | — |
| 2025-09-23 | $1.43 | $1.43 | 286,000 | — | — |
| 2025-09-22 | $1.43 | $1.43 | 670,600 | — | — |
| 2025-09-19 | $1.33 | $1.33 | 258,300 | — | — |
| 2025-09-18 | $1.34 | $1.34 | 288,200 | — | — |
| 2025-09-17 | $1.36 | $1.36 | 137,700 | — | — |
| 2025-09-16 | $1.38 | $1.38 | 322,600 | — | — |
| 2025-09-15 | $1.38 | $1.38 | 465,200 | — | — |
| 2025-09-12 | $1.34 | $1.34 | 632,500 | — | — |
| 2025-09-11 | $1.40 | $1.40 | 299,100 | — | — |
| 2025-09-10 | $1.40 | $1.40 | 271,500 | — | — |
| 2025-09-09 | $1.43 | $1.43 | 233,600 | — | — |
| 2025-09-08 | $1.45 | $1.45 | 191,700 | — | — |
| 2025-09-05 | $1.43 | $1.43 | 174,900 | — | — |
| 2025-09-04 | $1.41 | $1.41 | 269,300 | — | — |
| 2025-09-03 | $1.42 | $1.42 | 113,400 | — | — |
| 2025-09-02 | $1.43 | $1.43 | 174,200 | — | — |
| 2025-08-29 | $1.41 | $1.41 | 298,100 | — | — |
| 2025-08-28 | $1.40 | $1.40 | 349,800 | — | — |
| 2025-08-27 | $1.47 | $1.47 | 131,500 | — | — |
| 2025-08-26 | $1.45 | $1.45 | 274,200 | — | — |
| 2025-08-25 | $1.43 | $1.43 | 329,000 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 150,800 | — | — |
| 2025-08-21 | $1.43 | $1.43 | 62,200 | — | — |
| 2025-08-20 | $1.44 | $1.44 | 101,500 | — | — |
| 2025-08-19 | $1.46 | $1.46 | 115,300 | — | — |
| 2025-08-18 | $1.55 | $1.55 | 476,100 | — | — |
| 2025-08-15 | $1.43 | $1.43 | 118,000 | — | — |
| 2025-08-14 | $1.45 | $1.45 | 97,000 | — | — |
| 2025-08-13 | $1.48 | $1.48 | 179,900 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 288,800 | — | — |
| 2025-08-11 | $1.50 | $1.50 | 238,900 | — | — |
| 2025-08-08 | $1.50 | $1.50 | 184,800 | — | — |
| 2025-08-07 | $1.44 | $1.44 | 381,800 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 129,100 | — | — |
| 2025-08-05 | $1.46 | $1.46 | 79,500 | — | — |
| 2025-08-04 | $1.46 | $1.46 | 184,100 | — | — |
| 2025-08-01 | $1.48 | $1.48 | 282,900 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 186,400 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 185,600 | — | — |
| 2025-07-29 | $1.48 | $1.48 | 204,900 | — | — |
| 2025-07-28 | $1.51 | $1.51 | 336,500 | — | — |
| 2025-07-25 | $1.53 | $1.53 | 219,600 | — | — |
| 2025-07-24 | $1.54 | $1.54 | 431,200 | — | — |
| 2025-07-23 | $1.57 | $1.57 | 172,700 | — | — |
| 2025-07-22 | $1.55 | $1.55 | 167,900 | — | — |
| 2025-07-21 | $1.51 | $1.51 | 268,600 | — | — |
| 2025-07-18 | $1.54 | $1.54 | 256,200 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 937,900 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 178,700 | — | — |
| 2025-07-15 | $1.58 | $1.58 | 151,500 | — | — |
| 2025-07-14 | $1.59 | $1.59 | 218,900 | — | — |
| 2025-07-11 | $1.59 | $1.59 | 331,300 | — | — |
| 2025-07-10 | $1.69 | $1.69 | 73,800 | — | — |
| 2025-07-09 | $1.67 | $1.67 | 113,500 | — | — |
| 2025-07-08 | $1.70 | $1.70 | 80,200 | — | — |
| 2025-07-07 | $1.72 | $1.72 | 213,500 | — | — |
| 2025-07-03 | $1.76 | $1.76 | 94,600 | — | — |
| 2025-07-02 | $1.74 | $1.74 | 146,100 | — | — |
| 2025-07-01 | $1.73 | $1.73 | 221,000 | — | — |
| 2025-06-30 | $1.78 | $1.78 | 340,800 | — | — |
| 2025-06-27 | $1.66 | $1.66 | 111,500 | — | — |
| 2025-06-26 | $1.63 | $1.63 | 140,800 | — | — |
| 2025-06-25 | $1.69 | $1.69 | 99,600 | — | — |
| 2025-06-24 | $1.70 | $1.70 | 243,700 | — | — |
| 2025-06-23 | $1.63 | $1.63 | 136,000 | — | — |
| 2025-06-20 | $1.64 | $1.64 | 109,800 | — | — |
| 2025-06-18 | $1.65 | $1.65 | 140,800 | — | — |
| 2025-06-17 | $1.65 | $1.65 | 117,700 | — | — |
| 2025-06-16 | $1.65 | $1.65 | 67,500 | — | — |
| 2025-06-13 | $1.64 | $1.64 | 173,600 | — | — |
| 2025-06-12 | $1.66 | $1.66 | 286,100 | — | — |
| 2025-06-11 | $1.74 | $1.74 | 166,400 | — | — |
| 2025-06-10 | $1.79 | $1.79 | 408,000 | — | — |
| 2025-06-09 | $1.70 | $1.70 | 126,900 | — | — |
| 2025-06-06 | $1.74 | $1.74 | 232,300 | — | — |
| 2025-06-05 | $1.71 | $1.71 | 262,600 | — | — |
| 2025-06-04 | $1.71 | $1.71 | 369,300 | — | — |
| 2025-06-03 | $1.83 | $1.83 | 1,708,700 | — | — |
| 2025-06-02 | $1.50 | $1.50 | 123,300 | — | — |
| 2025-05-30 | $1.47 | $1.47 | 77,700 | — | — |
| 2025-05-29 | $1.53 | $1.53 | 249,200 | — | — |
| 2025-05-28 | $1.45 | $1.45 | 198,500 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 160,300 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 173,600 | — | — |
| 2025-05-22 | $1.47 | $1.47 | 171,000 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 211,200 | — | — |
| 2025-05-20 | $1.41 | $1.41 | 94,000 | — | — |
| 2025-05-19 | $1.39 | $1.39 | 267,300 | — | — |
| 2025-05-16 | $1.39 | $1.39 | 346,300 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 255,400 | — | — |
| 2025-05-14 | $1.31 | $1.31 | 153,800 | — | — |
| 2025-05-13 | $1.35 | $1.35 | 419,200 | — | — |
| 2025-05-12 | $1.32 | $1.32 | 232,200 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 115,000 | — | — |
| 2025-05-08 | $1.29 | $1.29 | 151,400 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 278,900 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 435,300 | — | — |
| 2025-05-05 | $1.37 | $1.37 | 255,600 | — | — |
| 2025-05-02 | $1.48 | $1.48 | 84,100 | — | — |
| 2025-05-01 | $1.52 | $1.52 | 129,200 | — | — |
| 2025-04-30 | $1.60 | $1.60 | 336,500 | — | — |
| 2025-04-29 | $1.40 | $1.40 | 162,400 | — | — |
| 2025-04-28 | $1.44 | $1.44 | 75,300 | — | — |
| 2025-04-25 | $1.48 | $1.48 | 95,800 | — | — |
| 2025-04-24 | $1.48 | $1.48 | 47,600 | — | — |
| 2025-04-23 | $1.44 | $1.44 | 118,000 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 112,300 | — | — |
| 2025-04-21 | $1.39 | $1.39 | 200,600 | — | — |
| 2025-04-17 | $1.47 | $1.47 | 240,600 | — | — |
| 2025-04-16 | $1.45 | $1.45 | 344,300 | — | — |
| 2025-04-15 | $1.38 | $1.38 | 285,200 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 128,800 | — | — |
| 2025-04-11 | $1.26 | $1.26 | 208,000 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 387,500 | — | — |
| 2025-04-09 | $1.28 | $1.28 | 439,800 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 451,500 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 519,100 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 393,800 | — | — |
| 2025-04-03 | $1.41 | $1.41 | 276,600 | — | — |
| 2025-04-02 | $1.46 | $1.46 | 114,400 | — | — |
| 2025-04-01 | $1.41 | $1.41 | 209,200 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 352,900 | — | — |
| 2025-03-28 | $1.53 | $1.53 | 136,400 | — | — |
| 2025-03-27 | $1.52 | $1.52 | 123,900 | — | — |
| 2025-03-26 | $1.53 | $1.53 | 245,700 | — | — |
| 2025-03-25 | $1.57 | $1.57 | 240,200 | — | — |
| 2025-03-24 | $1.62 | $1.62 | 165,700 | — | — |
| 2025-03-21 | $1.57 | $1.57 | 102,700 | — | — |
| 2025-03-20 | $1.60 | $1.60 | 192,800 | — | — |
| 2025-03-19 | $1.58 | $1.58 | 417,500 | — | — |
| 2025-03-18 | $1.57 | $1.57 | 415,000 | — | — |
| 2025-03-17 | $1.63 | $1.63 | 273,700 | — | — |
| 2025-03-14 | $1.65 | $1.65 | 207,900 | — | — |
| 2025-03-13 | $1.61 | $1.61 | 141,400 | — | — |
| 2025-03-12 | $1.68 | $1.68 | 261,000 | — | — |
| 2025-03-11 | $1.62 | $1.62 | 255,000 | — | — |
| 2025-03-10 | $1.59 | $1.59 | 537,500 | — | — |
| 2025-03-07 | $1.66 | $1.66 | 408,400 | — | — |
| 2025-03-06 | $1.67 | $1.67 | 295,500 | — | — |
| 2025-03-05 | $1.81 | $1.81 | 374,900 | — | — |
| 2025-03-04 | $1.68 | $1.68 | 674,700 | — | — |
| 2025-03-03 | $1.81 | $1.81 | 455,100 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 204,500 | — | — |
| 2025-02-27 | $1.85 | $1.85 | 251,700 | — | — |
| 2025-02-26 | $1.95 | $1.95 | 204,000 | — | — |
| 2025-02-25 | $1.94 | $1.94 | 977,400 | — | — |
| 2025-02-24 | $2.07 | $2.07 | 286,700 | — | — |
| 2025-02-21 | $2.10 | $2.10 | 302,000 | — | — |
| 2025-02-20 | $2.18 | $2.18 | 330,600 | — | — |
| 2025-02-19 | $2.23 | $2.23 | 367,000 | — | — |
| 2025-02-18 | $2.28 | $2.28 | 499,800 | — | — |
| 2025-02-14 | $2.22 | $2.22 | 407,500 | — | — |
| 2025-02-13 | $2.19 | $2.19 | 363,700 | — | — |
| 2025-02-12 | $2.19 | $2.19 | 540,100 | — | — |
| 2025-02-11 | $2.15 | $2.15 | 1,627,300 | — | — |
| 2025-02-10 | $2.42 | $2.42 | 771,100 | — | — |
| 2025-02-07 | $2.57 | $2.57 | 891,900 | — | — |
| 2025-02-06 | $2.52 | $2.52 | 1,085,500 | — | — |
| 2025-02-05 | $2.57 | $2.57 | 1,322,000 | — | — |
| 2025-02-04 | $2.37 | $2.37 | 656,900 | — | — |
| 2025-02-03 | $2.30 | $2.30 | 590,500 | — | — |
| 2025-01-31 | $2.33 | $2.33 | 303,900 | — | — |
| 2025-01-30 | $2.35 | $2.35 | 426,400 | — | — |
| 2025-01-29 | $2.33 | $2.33 | 302,900 | — | — |
| 2025-01-28 | $2.29 | $2.29 | 337,200 | — | — |
| 2025-01-27 | $2.26 | $2.26 | 680,700 | — | — |
| 2025-01-24 | $2.43 | $2.43 | 933,200 | — | — |
| 2025-01-23 | $2.47 | $2.47 | 752,100 | — | — |
| 2025-01-22 | $2.38 | $2.38 | 1,371,500 | — | — |
| 2025-01-21 | $2.27 | $2.27 | 2,159,000 | — | — |
| 2025-01-17 | $2.25 | $2.25 | 1,205,300 | — | — |
| 2025-01-16 | $2.12 | $2.12 | 2,399,900 | — | — |
| 2025-01-15 | $2.01 | $2.01 | 1,132,900 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 2,210,700 | — | — |
| 2025-01-13 | $1.99 | $1.99 | 3,467,400 | — | — |
| 2025-01-10 | $1.64 | $1.64 | 1,190,700 | — | — |
| 2025-01-08 | $1.59 | $1.59 | 484,200 | — | — |
| 2025-01-07 | $1.60 | $1.60 | 240,100 | — | — |
| 2025-01-06 | $1.60 | $1.60 | 517,300 | — | — |
| 2025-01-03 | $1.60 | $1.60 | 849,800 | — | — |
| 2025-01-02 | $1.65 | $1.65 | 595,100 | — | — |