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
- 2004-08-09 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 | $1.44 | $1.44 | 124,200 | — | — |
| 2025-12-30 | $1.48 | $1.48 | 101,000 | — | — |
| 2025-12-29 | $1.43 | $1.43 | 161,500 | — | — |
| 2025-12-26 | $1.50 | $1.50 | 79,900 | — | — |
| 2025-12-24 | $1.48 | $1.48 | 28,900 | — | — |
| 2025-12-23 | $1.48 | $1.48 | 97,200 | — | — |
| 2025-12-22 | $1.50 | $1.50 | 124,900 | — | — |
| 2025-12-19 | $1.53 | $1.53 | 50,000 | — | — |
| 2025-12-18 | $1.53 | $1.53 | 68,600 | — | — |
| 2025-12-17 | $1.49 | $1.49 | 283,400 | — | — |
| 2025-12-16 | $1.54 | $1.54 | 317,000 | — | — |
| 2025-12-15 | $1.57 | $1.57 | 100,900 | — | — |
| 2025-12-12 | $1.59 | $1.59 | 83,600 | — | — |
| 2025-12-11 | $1.63 | $1.63 | 56,000 | — | — |
| 2025-12-10 | $1.65 | $1.65 | 51,000 | — | — |
| 2025-12-09 | $1.64 | $1.64 | 28,600 | — | — |
| 2025-12-08 | $1.62 | $1.62 | 71,300 | — | — |
| 2025-12-05 | $1.66 | $1.66 | 60,200 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 122,900 | — | — |
| 2025-12-03 | $1.72 | $1.72 | 96,300 | — | — |
| 2025-12-02 | $1.72 | $1.72 | 111,800 | — | — |
| 2025-12-01 | $1.73 | $1.73 | 72,800 | — | — |
| 2025-11-28 | $1.77 | $1.77 | 55,900 | — | — |
| 2025-11-26 | $1.72 | $1.72 | 122,200 | — | — |
| 2025-11-25 | $1.68 | $1.68 | 187,300 | — | — |
| 2025-11-24 | $1.63 | $1.63 | 66,400 | — | — |
| 2025-11-21 | $1.61 | $1.61 | 34,400 | — | — |
| 2025-11-20 | $1.55 | $1.55 | 62,800 | — | — |
| 2025-11-19 | $1.58 | $1.58 | 120,200 | — | — |
| 2025-11-18 | $1.67 | $1.67 | 196,900 | — | — |
| 2025-11-17 | $1.51 | $1.51 | 95,700 | — | — |
| 2025-11-14 | $1.53 | $1.53 | 157,000 | — | — |
| 2025-11-13 | $1.56 | $1.56 | 91,500 | — | — |
| 2025-11-12 | $1.50 | $1.50 | 129,600 | — | — |
| 2025-11-11 | $1.50 | $1.50 | 225,100 | — | — |
| 2025-11-10 | $1.50 | $1.50 | 145,700 | — | — |
| 2025-11-07 | $1.34 | $1.34 | 318,100 | — | — |
| 2025-11-06 | $1.37 | $1.37 | 210,700 | — | — |
| 2025-11-05 | $1.48 | $1.48 | 148,300 | — | — |
| 2025-11-04 | $1.52 | $1.52 | 213,700 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 261,000 | — | — |
| 2025-10-31 | $1.52 | $1.52 | 119,700 | — | — |
| 2025-10-30 | $1.51 | $1.51 | 168,900 | — | — |
| 2025-10-29 | $1.58 | $1.58 | 278,200 | — | — |
| 2025-10-28 | $1.65 | $1.65 | 123,900 | — | — |
| 2025-10-27 | $1.65 | $1.65 | 97,000 | — | — |
| 2025-10-24 | $1.70 | $1.70 | 84,000 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 65,300 | — | — |
| 2025-10-22 | $1.56 | $1.56 | 59,000 | — | — |
| 2025-10-21 | $1.58 | $1.58 | 77,100 | — | — |
| 2025-10-20 | $1.57 | $1.57 | 141,800 | — | — |
| 2025-10-17 | $1.58 | $1.58 | 232,700 | — | — |
| 2025-10-16 | $1.59 | $1.59 | 95,500 | — | — |
| 2025-10-15 | $1.57 | $1.57 | 119,700 | — | — |
| 2025-10-14 | $1.58 | $1.58 | 42,900 | — | — |
| 2025-10-13 | $1.58 | $1.58 | 86,600 | — | — |
| 2025-10-10 | $1.60 | $1.60 | 103,800 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 99,100 | — | — |
| 2025-10-08 | $1.72 | $1.72 | 59,400 | — | — |
| 2025-10-07 | $1.72 | $1.72 | 71,300 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 85,000 | — | — |
| 2025-10-03 | $1.82 | $1.82 | 74,000 | — | — |
| 2025-10-02 | $1.76 | $1.76 | 69,900 | — | — |
| 2025-10-01 | $1.75 | $1.75 | 56,200 | — | — |
| 2025-09-30 | $1.70 | $1.70 | 91,900 | — | — |
| 2025-09-29 | $1.70 | $1.70 | 156,300 | — | — |
| 2025-09-26 | $1.70 | $1.70 | 117,500 | — | — |
| 2025-09-25 | $1.65 | $1.65 | 55,800 | — | — |
| 2025-09-24 | $1.67 | $1.67 | 277,000 | — | — |
| 2025-09-23 | $1.72 | $1.72 | 100,200 | — | — |
| 2025-09-22 | $1.72 | $1.72 | 166,000 | — | — |
| 2025-09-19 | $1.79 | $1.79 | 270,400 | — | — |
| 2025-09-18 | $1.94 | $1.94 | 121,100 | — | — |
| 2025-09-17 | $1.88 | $1.88 | 137,900 | — | — |
| 2025-09-16 | $1.94 | $1.94 | 108,900 | — | — |
| 2025-09-15 | $1.91 | $1.91 | 169,700 | — | — |
| 2025-09-12 | $1.97 | $1.97 | 69,800 | — | — |
| 2025-09-11 | $1.95 | $1.95 | 102,800 | — | — |
| 2025-09-10 | $1.90 | $1.90 | 187,700 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 90,900 | — | — |
| 2025-09-08 | $1.82 | $1.82 | 83,800 | — | — |
| 2025-09-05 | $1.84 | $1.84 | 65,800 | — | — |
| 2025-09-04 | $1.67 | $1.67 | 180,400 | — | — |
| 2025-09-03 | $1.67 | $1.67 | 122,900 | — | — |
| 2025-09-02 | $1.66 | $1.66 | 217,000 | — | — |
| 2025-08-29 | $1.76 | $1.76 | 107,500 | — | — |
| 2025-08-28 | $1.79 | $1.79 | 96,800 | — | — |
| 2025-08-27 | $1.78 | $1.78 | 65,200 | — | — |
| 2025-08-26 | $1.76 | $1.76 | 74,100 | — | — |
| 2025-08-25 | $1.78 | $1.78 | 56,000 | — | — |
| 2025-08-22 | $1.76 | $1.76 | 90,600 | — | — |
| 2025-08-21 | $1.73 | $1.73 | 51,500 | — | — |
| 2025-08-20 | $1.79 | $1.79 | 70,800 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 76,700 | — | — |
| 2025-08-18 | $1.87 | $1.87 | 135,600 | — | — |
| 2025-08-15 | $1.79 | $1.79 | 58,500 | — | — |
| 2025-08-14 | $1.81 | $1.81 | 117,500 | — | — |
| 2025-08-13 | $1.90 | $1.90 | 154,700 | — | — |
| 2025-08-12 | $1.84 | $1.84 | 129,700 | — | — |
| 2025-08-11 | $1.83 | $1.83 | 168,900 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 173,600 | — | — |
| 2025-08-07 | $1.76 | $1.76 | 122,900 | — | — |
| 2025-08-06 | $1.90 | $1.90 | 438,200 | — | — |
| 2025-08-05 | $1.80 | $1.80 | 299,400 | — | — |
| 2025-08-04 | $1.85 | $1.85 | 445,900 | — | — |
| 2025-08-01 | $1.68 | $1.68 | 136,900 | — | — |
| 2025-07-31 | $1.69 | $1.69 | 78,300 | — | — |
| 2025-07-30 | $1.74 | $1.74 | 127,300 | — | — |
| 2025-07-29 | $1.82 | $1.82 | 179,700 | — | — |
| 2025-07-28 | $1.94 | $1.94 | 167,200 | — | — |
| 2025-07-25 | $1.97 | $1.97 | 105,300 | — | — |
| 2025-07-24 | $1.88 | $1.88 | 141,400 | — | — |
| 2025-07-23 | $1.97 | $1.97 | 193,900 | — | — |
| 2025-07-22 | $1.88 | $1.88 | 162,000 | — | — |
| 2025-07-21 | $1.73 | $1.73 | 112,000 | — | — |
| 2025-07-18 | $1.77 | $1.77 | 114,700 | — | — |
| 2025-07-17 | $1.85 | $1.85 | 64,200 | — | — |
| 2025-07-16 | $1.88 | $1.88 | 218,500 | — | — |
| 2025-07-15 | $1.82 | $1.82 | 149,400 | — | — |
| 2025-07-14 | $1.96 | $1.96 | 183,600 | — | — |
| 2025-07-11 | $1.88 | $1.88 | 95,900 | — | — |
| 2025-07-10 | $1.96 | $1.96 | 437,400 | — | — |
| 2025-07-09 | $1.90 | $1.90 | 333,100 | — | — |
| 2025-07-08 | $2.01 | $2.01 | 335,100 | — | — |
| 2025-07-07 | $2.08 | $2.08 | 420,700 | — | — |
| 2025-07-03 | $1.98 | $1.98 | 381,500 | — | — |
| 2025-07-02 | $2.00 | $2.00 | 391,800 | — | — |
| 2025-07-01 | $1.84 | $1.84 | 499,000 | — | — |
| 2025-06-30 | $1.66 | $1.66 | 639,400 | — | — |
| 2025-06-27 | $1.49 | $1.49 | 4,720,400 | — | — |
| 2025-06-26 | $1.41 | $1.41 | 517,900 | — | — |
| 2025-06-25 | $1.39 | $1.39 | 625,200 | — | — |
| 2025-06-24 | $1.35 | $1.35 | 342,200 | — | — |
| 2025-06-23 | $1.28 | $1.28 | 337,900 | — | — |
| 2025-06-20 | $1.27 | $1.27 | 250,800 | — | — |
| 2025-06-18 | $1.33 | $1.33 | 290,100 | — | — |
| 2025-06-17 | $1.33 | $1.33 | 245,300 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 151,700 | — | — |
| 2025-06-13 | $1.32 | $1.32 | 296,500 | — | — |
| 2025-06-12 | $1.43 | $1.43 | 283,200 | — | — |
| 2025-06-11 | $1.47 | $1.47 | 298,800 | — | — |
| 2025-06-10 | $1.52 | $1.52 | 532,700 | — | — |
| 2025-06-09 | $1.49 | $1.49 | 331,900 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 207,400 | — | — |
| 2025-06-05 | $1.37 | $1.37 | 216,500 | — | — |
| 2025-06-04 | $1.40 | $1.40 | 175,800 | — | — |
| 2025-06-03 | $1.47 | $1.47 | 424,900 | — | — |
| 2025-06-02 | $1.39 | $1.39 | 522,700 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 219,500 | — | — |
| 2025-05-29 | $1.32 | $1.32 | 230,600 | — | — |
| 2025-05-28 | $1.31 | $1.31 | 204,700 | — | — |
| 2025-05-27 | $1.39 | $1.39 | 311,000 | — | — |
| 2025-05-23 | $1.33 | $1.33 | 124,800 | — | — |
| 2025-05-22 | $1.32 | $1.32 | 193,200 | — | — |
| 2025-05-21 | $1.31 | $1.31 | 314,600 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 214,800 | — | — |
| 2025-05-19 | $1.45 | $1.45 | 275,700 | — | — |
| 2025-05-16 | $1.46 | $1.46 | 258,300 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 443,200 | — | — |
| 2025-05-14 | $1.27 | $1.27 | 393,400 | — | — |
| 2025-05-13 | $1.32 | $1.32 | 400,900 | — | — |
| 2025-05-12 | $1.44 | $1.44 | 668,900 | — | — |
| 2025-05-09 | $1.34 | $1.34 | 899,600 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 903,200 | — | — |
| 2025-05-07 | $1.03 | $1.03 | 1,890,100 | — | — |
| 2025-05-06 | $0.90 | $0.90 | 194,000 | — | — |
| 2025-05-05 | $0.91 | $0.91 | 321,400 | — | — |
| 2025-05-02 | $0.98 | $0.98 | 183,100 | — | — |
| 2025-05-01 | $0.94 | $0.94 | 211,000 | — | — |
| 2025-04-30 | $0.96 | $0.96 | 538,500 | — | — |
| 2025-04-29 | $0.96 | $0.96 | 312,000 | — | — |
| 2025-04-28 | $0.91 | $0.91 | 313,700 | — | — |
| 2025-04-25 | $1.00 | $1.00 | 492,900 | — | — |
| 2025-04-24 | $1.09 | $1.09 | 353,400 | — | — |
| 2025-04-23 | $1.03 | $1.03 | 852,500 | — | — |
| 2025-04-22 | $0.95 | $0.95 | 448,700 | — | — |
| 2025-04-21 | $0.83 | $0.83 | 375,500 | — | — |
| 2025-04-17 | $0.90 | $0.90 | 299,000 | — | — |
| 2025-04-16 | $0.86 | $0.86 | 389,100 | — | — |
| 2025-04-15 | $0.85 | $0.85 | 301,400 | — | — |
| 2025-04-14 | $0.92 | $0.92 | 330,900 | — | — |
| 2025-04-11 | $0.94 | $0.94 | 274,600 | — | — |
| 2025-04-10 | $0.92 | $0.92 | 624,900 | — | — |
| 2025-04-09 | $1.01 | $1.01 | 884,100 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 688,100 | — | — |
| 2025-04-07 | $1.13 | $1.13 | 484,700 | — | — |
| 2025-04-04 | $1.09 | $1.09 | 627,500 | — | — |
| 2025-04-03 | $1.15 | $1.15 | 425,600 | — | — |
| 2025-04-02 | $1.28 | $1.28 | 323,400 | — | — |
| 2025-04-01 | $1.17 | $1.17 | 307,800 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 432,100 | — | — |
| 2025-03-28 | $1.25 | $1.25 | 376,000 | — | — |
| 2025-03-27 | $1.34 | $1.34 | 355,400 | — | — |
| 2025-03-26 | $1.37 | $1.37 | 358,900 | — | — |
| 2025-03-25 | $1.39 | $1.39 | 332,500 | — | — |
| 2025-03-24 | $1.43 | $1.43 | 314,000 | — | — |
| 2025-03-21 | $1.41 | $1.41 | 538,300 | — | — |
| 2025-03-20 | $1.50 | $1.50 | 383,500 | — | — |
| 2025-03-19 | $1.54 | $1.54 | 244,400 | — | — |
| 2025-03-18 | $1.52 | $1.52 | 534,300 | — | — |
| 2025-03-17 | $1.56 | $1.56 | 491,600 | — | — |
| 2025-03-14 | $1.57 | $1.57 | 489,300 | — | — |
| 2025-03-13 | $1.52 | $1.52 | 753,800 | — | — |
| 2025-03-12 | $1.63 | $1.63 | 615,700 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 406,400 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 487,300 | — | — |
| 2025-03-07 | $2.03 | $2.03 | 167,800 | — | — |
| 2025-03-06 | $2.07 | $2.07 | 355,300 | — | — |
| 2025-03-05 | $2.02 | $2.02 | 248,200 | — | — |
| 2025-03-04 | $1.91 | $1.91 | 241,900 | — | — |
| 2025-03-03 | $1.95 | $1.95 | 334,500 | — | — |
| 2025-02-28 | $2.08 | $2.08 | 263,200 | — | — |
| 2025-02-27 | $2.04 | $2.04 | 210,000 | — | — |
| 2025-02-26 | $2.00 | $2.00 | 231,900 | — | — |
| 2025-02-25 | $2.00 | $2.00 | 248,300 | — | — |
| 2025-02-24 | $1.99 | $1.99 | 235,900 | — | — |
| 2025-02-21 | $2.11 | $2.11 | 376,700 | — | — |
| 2025-02-20 | $2.03 | $2.03 | 167,500 | — | — |
| 2025-02-19 | $2.01 | $2.01 | 230,600 | — | — |
| 2025-02-18 | $2.03 | $2.03 | 386,400 | — | — |
| 2025-02-14 | $2.06 | $2.06 | 269,500 | — | — |
| 2025-02-13 | $2.06 | $2.06 | 737,900 | — | — |
| 2025-02-12 | $1.81 | $1.81 | 424,800 | — | — |
| 2025-02-11 | $1.93 | $1.93 | 414,800 | — | — |
| 2025-02-10 | $1.98 | $1.98 | 391,800 | — | — |
| 2025-02-07 | $2.01 | $2.01 | 300,800 | — | — |
| 2025-02-06 | $2.06 | $2.06 | 305,800 | — | — |
| 2025-02-05 | $2.03 | $2.03 | 260,600 | — | — |
| 2025-02-04 | $2.00 | $2.00 | 532,500 | — | — |
| 2025-02-03 | $2.07 | $2.07 | 609,600 | — | — |
| 2025-01-31 | $2.09 | $2.09 | 350,800 | — | — |
| 2025-01-30 | $2.18 | $2.18 | 176,600 | — | — |
| 2025-01-29 | $2.15 | $2.15 | 217,500 | — | — |
| 2025-01-28 | $2.16 | $2.16 | 290,500 | — | — |
| 2025-01-27 | $2.33 | $2.33 | 314,700 | — | — |
| 2025-01-24 | $2.19 | $2.19 | 130,900 | — | — |
| 2025-01-23 | $2.19 | $2.19 | 254,200 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 241,100 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 195,300 | — | — |
| 2025-01-17 | $2.23 | $2.23 | 269,800 | — | — |
| 2025-01-16 | $2.19 | $2.19 | 314,800 | — | — |
| 2025-01-15 | $2.22 | $2.22 | 237,300 | — | — |
| 2025-01-14 | $2.21 | $2.21 | 611,800 | — | — |
| 2025-01-13 | $2.07 | $2.07 | 516,800 | — | — |
| 2025-01-10 | $2.09 | $2.09 | 489,600 | — | — |
| 2025-01-08 | $2.17 | $2.17 | 447,700 | — | — |
| 2025-01-07 | $2.22 | $2.22 | 318,700 | — | — |
| 2025-01-06 | $2.26 | $2.26 | 354,100 | — | — |
| 2025-01-03 | $2.33 | $2.33 | 262,200 | — | — |
| 2025-01-02 | $2.31 | $2.31 | 397,300 | — | — |