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
- 2005-03-23 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 | $1.66 | $3.98 | 1,361,500 | — | — |
| 2025-12-30 | $1.71 | $4.10 | 871,900 | — | — |
| 2025-12-29 | $1.69 | $4.05 | 544,500 | — | — |
| 2025-12-26 | $1.70 | $4.07 | 574,100 | — | — |
| 2025-12-24 | $1.70 | $4.07 | 197,100 | — | — |
| 2025-12-23 | $1.71 | $4.10 | 437,900 | — | — |
| 2025-12-22 | $1.72 | $4.12 | 756,700 | — | — |
| 2025-12-19 | $1.67 | $4.00 | 616,200 | — | — |
| 2025-12-18 | $1.72 | $4.12 | 166,100 | — | — |
| 2025-12-17 | $1.71 | $4.10 | 267,200 | — | — |
| 2025-12-16 | $1.71 | $4.10 | 373,800 | — | — |
| 2025-12-15 | $1.76 | $4.22 | 462,500 | — | — |
| 2025-12-12 | $1.75 | $4.19 | 447,900 | — | — |
| 2025-12-11 | $1.80 | $4.31 | 241,800 | — | — |
| 2025-12-10 | $1.83 | $4.39 | 574,900 | — | — |
| 2025-12-09 | $1.90 | $4.55 | 338,900 | — | — |
| 2025-12-08 | $1.90 | $4.55 | 275,300 | — | — |
| 2025-12-05 | $1.93 | $4.63 | 606,600 | — | — |
| 2025-12-04 | $1.96 | $4.70 | 672,200 | — | — |
| 2025-12-03 | $2.00 | $4.79 | 1,782,100 | — | — |
| 2025-12-02 | $1.88 | $4.51 | 407,100 | — | — |
| 2025-12-01 | $1.92 | $4.60 | 521,400 | — | — |
| 2025-11-28 | $1.97 | $4.72 | 1,046,700 | — | — |
| 2025-11-26 | $1.80 | $4.31 | 455,900 | — | — |
| 2025-11-25 | $1.73 | $4.15 | 438,700 | — | — |
| 2025-11-24 | $1.78 | $4.27 | 1,030,300 | — | — |
| 2025-11-21 | $1.68 | $4.03 | 247,700 | — | — |
| 2025-11-20 | $1.68 | $4.03 | 404,600 | — | — |
| 2025-11-19 | $1.76 | $4.22 | 135,900 | — | — |
| 2025-11-18 | $1.74 | $4.17 | 332,400 | — | — |
| 2025-11-17 | $1.78 | $4.27 | 185,800 | — | — |
| 2025-11-14 | $1.79 | $4.29 | 260,800 | — | — |
| 2025-11-13 | $1.78 | $4.27 | 470,600 | — | — |
| 2025-11-12 | $1.77 | $4.24 | 157,700 | — | — |
| 2025-11-11 | $1.80 | $4.31 | 198,700 | — | — |
| 2025-11-10 | $1.81 | $4.34 | 429,600 | — | — |
| 2025-11-07 | $1.70 | $4.07 | 260,900 | — | — |
| 2025-11-06 | $1.65 | $3.95 | 586,700 | — | — |
| 2025-11-05 | $1.68 | $4.03 | 136,900 | — | — |
| 2025-11-04 | $1.64 | $3.93 | 163,900 | — | — |
| 2025-11-03 | $1.71 | $4.10 | 157,800 | — | — |
| 2025-10-31 | $1.75 | $4.19 | 193,600 | — | — |
| 2025-10-30 | $1.73 | $4.15 | 145,000 | — | — |
| 2025-10-29 | $1.71 | $4.10 | 125,800 | — | — |
| 2025-10-28 | $1.74 | $4.17 | 415,300 | — | — |
| 2025-10-27 | $1.68 | $4.03 | 139,200 | — | — |
| 2025-10-24 | $1.71 | $4.10 | 209,400 | — | — |
| 2025-10-23 | $1.69 | $4.05 | 263,100 | — | — |
| 2025-10-22 | $1.65 | $3.95 | 141,300 | — | — |
| 2025-10-21 | $1.63 | $3.91 | 205,100 | — | — |
| 2025-10-20 | $1.69 | $4.05 | 279,300 | — | — |
| 2025-10-17 | $1.69 | $4.05 | 249,200 | — | — |
| 2025-10-16 | $1.75 | $4.19 | 599,300 | — | — |
| 2025-10-15 | $1.66 | $3.98 | 237,400 | — | — |
| 2025-10-14 | $1.65 | $3.95 | 325,900 | — | — |
| 2025-10-13 | $1.62 | $3.88 | 261,600 | — | — |
| 2025-10-10 | $1.57 | $3.76 | 475,500 | — | — |
| 2025-10-09 | $1.66 | $3.98 | 210,800 | — | — |
| 2025-10-08 | $1.68 | $4.03 | 194,600 | — | — |
| 2025-10-07 | $1.70 | $4.07 | 221,300 | — | — |
| 2025-10-06 | $1.77 | $4.24 | 393,600 | — | — |
| 2025-10-03 | $1.69 | $4.05 | 497,000 | — | — |
| 2025-10-02 | $1.68 | $4.03 | 237,000 | — | — |
| 2025-10-01 | $1.71 | $4.10 | 213,000 | — | — |
| 2025-09-30 | $1.68 | $4.03 | 466,900 | — | — |
| 2025-09-29 | $1.75 | $4.19 | 402,700 | — | — |
| 2025-09-26 | $1.77 | $4.24 | 365,600 | — | — |
| 2025-09-25 | $1.80 | $4.31 | 372,900 | — | — |
| 2025-09-24 | $1.87 | $4.48 | 412,100 | — | — |
| 2025-09-23 | $1.86 | $4.46 | 194,700 | — | — |
| 2025-09-22 | $1.82 | $4.36 | 288,000 | — | — |
| 2025-09-19 | $1.85 | $4.43 | 411,700 | — | — |
| 2025-09-18 | $1.90 | $4.55 | 197,700 | — | — |
| 2025-09-17 | $1.91 | $4.58 | 182,300 | — | — |
| 2025-09-16 | $1.89 | $4.53 | 481,300 | — | — |
| 2025-09-15 | $1.95 | $4.67 | 355,100 | — | — |
| 2025-09-12 | $1.94 | $4.65 | 525,300 | — | — |
| 2025-09-11 | $1.87 | $4.48 | 230,700 | — | — |
| 2025-09-10 | $1.85 | $4.43 | 410,200 | — | — |
| 2025-09-09 | $1.97 | $4.72 | 1,146,000 | — | — |
| 2025-09-08 | $1.79 | $4.29 | 934,500 | — | — |
| 2025-09-05 | $1.67 | $4.00 | 270,200 | — | — |
| 2025-09-04 | $1.64 | $3.93 | 194,200 | — | — |
| 2025-09-03 | $1.64 | $3.93 | 190,600 | — | — |
| 2025-09-02 | $1.63 | $3.91 | 187,300 | — | — |
| 2025-08-29 | $1.64 | $3.93 | 311,500 | — | — |
| 2025-08-28 | $1.65 | $3.95 | 205,400 | — | — |
| 2025-08-27 | $1.64 | $3.93 | 217,800 | — | — |
| 2025-08-26 | $1.66 | $3.98 | 187,300 | — | — |
| 2025-08-25 | $1.64 | $3.93 | 934,000 | — | — |
| 2025-08-22 | $1.61 | $3.86 | 327,100 | — | — |
| 2025-08-21 | $1.62 | $3.88 | 383,900 | — | — |
| 2025-08-20 | $1.56 | $3.71 | 333,600 | — | — |
| 2025-08-19 | $1.55 | $3.69 | 476,900 | — | — |
| 2025-08-18 | $1.63 | $3.88 | 1,011,600 | — | — |
| 2025-08-15 | $1.55 | $3.69 | 218,600 | — | — |
| 2025-08-14 | $1.57 | $3.74 | 145,300 | — | — |
| 2025-08-13 | $1.57 | $3.74 | 318,700 | — | — |
| 2025-08-12 | $1.56 | $3.71 | 365,200 | — | — |
| 2025-08-11 | $1.55 | $3.69 | 362,200 | — | — |
| 2025-08-08 | $1.56 | $3.71 | 134,000 | — | — |
| 2025-08-07 | $1.54 | $3.67 | 267,000 | — | — |
| 2025-08-06 | $1.56 | $3.71 | 123,400 | — | — |
| 2025-08-05 | $1.54 | $3.67 | 150,400 | — | — |
| 2025-08-04 | $1.51 | $3.60 | 173,200 | — | — |
| 2025-08-01 | $1.49 | $3.55 | 183,100 | — | — |
| 2025-07-31 | $1.53 | $3.64 | 215,200 | — | — |
| 2025-07-30 | $1.53 | $3.64 | 321,100 | — | — |
| 2025-07-29 | $1.60 | $3.81 | 240,800 | — | — |
| 2025-07-28 | $1.62 | $3.86 | 194,900 | — | — |
| 2025-07-25 | $1.63 | $3.88 | 301,600 | — | — |
| 2025-07-24 | $1.66 | $3.95 | 250,700 | — | — |
| 2025-07-23 | $1.67 | $3.98 | 445,600 | — | — |
| 2025-07-22 | $1.59 | $3.79 | 295,500 | — | — |
| 2025-07-21 | $1.57 | $3.74 | 227,000 | — | — |
| 2025-07-18 | $1.60 | $3.81 | 316,900 | — | — |
| 2025-07-17 | $1.65 | $3.93 | 231,800 | — | — |
| 2025-07-16 | $1.58 | $3.76 | 182,000 | — | — |
| 2025-07-15 | $1.59 | $3.79 | 322,900 | — | — |
| 2025-07-14 | $1.64 | $3.91 | 274,000 | — | — |
| 2025-07-11 | $1.62 | $3.86 | 448,000 | — | — |
| 2025-07-10 | $1.58 | $3.76 | 360,700 | — | — |
| 2025-07-09 | $1.51 | $3.60 | 103,800 | — | — |
| 2025-07-08 | $1.53 | $3.64 | 320,700 | — | — |
| 2025-07-07 | $1.50 | $3.57 | 286,400 | — | — |
| 2025-07-03 | $1.52 | $3.62 | 126,000 | — | — |
| 2025-07-02 | $1.52 | $3.62 | 280,900 | — | — |
| 2025-07-01 | $1.47 | $3.50 | 206,700 | — | — |
| 2025-06-30 | $1.46 | $3.48 | 325,800 | — | — |
| 2025-06-27 | $1.51 | $3.60 | 118,400 | — | — |
| 2025-06-26 | $1.58 | $3.76 | 156,500 | — | — |
| 2025-06-25 | $1.59 | $3.79 | 197,100 | — | — |
| 2025-06-24 | $1.60 | $3.81 | 358,900 | — | — |
| 2025-06-23 | $1.59 | $3.79 | 366,300 | — | — |
| 2025-06-20 | $1.57 | $3.74 | 470,200 | — | — |
| 2025-06-18 | $1.66 | $3.95 | 318,700 | — | — |
| 2025-06-17 | $1.68 | $4.00 | 215,400 | — | — |
| 2025-06-16 | $1.64 | $3.88 | 280,600 | — | — |
| 2025-06-13 | $1.68 | $3.98 | 320,600 | — | — |
| 2025-06-12 | $1.61 | $3.81 | 277,300 | — | — |
| 2025-06-11 | $1.61 | $3.81 | 236,300 | — | — |
| 2025-06-10 | $1.57 | $3.72 | 196,600 | — | — |
| 2025-06-09 | $1.53 | $3.62 | 255,600 | — | — |
| 2025-06-06 | $1.55 | $3.67 | 280,000 | — | — |
| 2025-06-05 | $1.57 | $3.72 | 258,000 | — | — |
| 2025-06-04 | $1.58 | $3.74 | 251,700 | — | — |
| 2025-06-03 | $1.58 | $3.74 | 356,200 | — | — |
| 2025-06-02 | $1.61 | $3.81 | 598,100 | — | — |
| 2025-05-30 | $1.52 | $3.60 | 623,100 | — | — |
| 2025-05-29 | $1.45 | $3.43 | 529,600 | — | — |
| 2025-05-28 | $1.38 | $3.27 | 201,200 | — | — |
| 2025-05-27 | $1.47 | $3.48 | 164,500 | — | — |
| 2025-05-23 | $1.43 | $3.38 | 350,000 | — | — |
| 2025-05-22 | $1.50 | $3.55 | 148,500 | — | — |
| 2025-05-21 | $1.54 | $3.64 | 162,200 | — | — |
| 2025-05-20 | $1.55 | $3.67 | 119,600 | — | — |
| 2025-05-19 | $1.56 | $3.69 | 190,100 | — | — |
| 2025-05-16 | $1.52 | $3.60 | 183,300 | — | — |
| 2025-05-15 | $1.55 | $3.67 | 229,100 | — | — |
| 2025-05-14 | $1.52 | $3.60 | 189,400 | — | — |
| 2025-05-13 | $1.54 | $3.64 | 495,200 | — | — |
| 2025-05-12 | $1.41 | $3.34 | 503,800 | — | — |
| 2025-05-09 | $1.39 | $3.29 | 99,800 | — | — |
| 2025-05-08 | $1.39 | $3.29 | 398,100 | — | — |
| 2025-05-07 | $1.42 | $3.36 | 134,400 | — | — |
| 2025-05-06 | $1.43 | $3.38 | 202,100 | — | — |
| 2025-05-05 | $1.48 | $3.50 | 126,300 | — | — |
| 2025-05-02 | $1.47 | $3.48 | 108,100 | — | — |
| 2025-05-01 | $1.47 | $3.48 | 143,600 | — | — |
| 2025-04-30 | $1.46 | $3.46 | 104,700 | — | — |
| 2025-04-29 | $1.46 | $3.46 | 152,800 | — | — |
| 2025-04-28 | $1.46 | $3.46 | 96,800 | — | — |
| 2025-04-25 | $1.47 | $3.48 | 202,900 | — | — |
| 2025-04-24 | $1.49 | $3.53 | 135,700 | — | — |
| 2025-04-23 | $1.46 | $3.46 | 309,000 | — | — |
| 2025-04-22 | $1.46 | $3.46 | 341,400 | — | — |
| 2025-04-21 | $1.42 | $3.36 | 161,800 | — | — |
| 2025-04-17 | $1.49 | $3.53 | 220,000 | — | — |
| 2025-04-16 | $1.40 | $3.31 | 115,400 | — | — |
| 2025-04-15 | $1.43 | $3.38 | 135,000 | — | — |
| 2025-04-14 | $1.44 | $3.41 | 112,200 | — | — |
| 2025-04-11 | $1.43 | $3.38 | 207,800 | — | — |
| 2025-04-10 | $1.37 | $3.24 | 203,500 | — | — |
| 2025-04-09 | $1.40 | $3.31 | 411,100 | — | — |
| 2025-04-08 | $1.32 | $3.12 | 361,200 | — | — |
| 2025-04-07 | $1.36 | $3.22 | 435,600 | — | — |
| 2025-04-04 | $1.35 | $3.19 | 782,800 | — | — |
| 2025-04-03 | $1.50 | $3.55 | 548,200 | — | — |
| 2025-04-02 | $1.61 | $3.81 | 142,300 | — | — |
| 2025-04-01 | $1.60 | $3.79 | 410,100 | — | — |
| 2025-03-31 | $1.56 | $3.69 | 631,400 | — | — |
| 2025-03-28 | $1.63 | $3.86 | 304,000 | — | — |
| 2025-03-27 | $1.65 | $3.90 | 451,400 | — | — |
| 2025-03-26 | $1.70 | $4.02 | 293,100 | — | — |
| 2025-03-25 | $1.70 | $4.02 | 246,900 | — | — |
| 2025-03-24 | $1.72 | $4.07 | 317,600 | — | — |
| 2025-03-21 | $1.73 | $4.09 | 527,300 | — | — |
| 2025-03-20 | $1.78 | $4.21 | 338,700 | — | — |
| 2025-03-19 | $1.80 | $4.26 | 194,200 | — | — |
| 2025-03-18 | $1.80 | $4.26 | 306,800 | — | — |
| 2025-03-17 | $1.81 | $4.28 | 144,700 | — | — |
| 2025-03-14 | $1.83 | $4.33 | 212,800 | — | — |
| 2025-03-13 | $1.79 | $4.24 | 200,700 | — | — |
| 2025-03-12 | $1.77 | $4.19 | 312,200 | — | — |
| 2025-03-11 | $1.75 | $4.12 | 241,300 | — | — |
| 2025-03-10 | $1.77 | $4.16 | 210,100 | — | — |
| 2025-03-07 | $1.81 | $4.26 | 166,400 | — | — |
| 2025-03-06 | $1.79 | $4.21 | 212,900 | — | — |
| 2025-03-05 | $1.78 | $4.19 | 173,700 | — | — |
| 2025-03-04 | $1.77 | $4.16 | 399,300 | — | — |
| 2025-03-03 | $1.80 | $4.24 | 259,800 | — | — |
| 2025-02-28 | $1.86 | $4.38 | 217,300 | — | — |
| 2025-02-27 | $1.87 | $4.40 | 377,100 | — | — |
| 2025-02-26 | $1.88 | $4.42 | 219,900 | — | — |
| 2025-02-25 | $1.84 | $4.33 | 271,300 | — | — |
| 2025-02-24 | $1.80 | $4.24 | 676,300 | — | — |
| 2025-02-21 | $1.82 | $4.28 | 282,100 | — | — |
| 2025-02-20 | $1.85 | $4.35 | 364,900 | — | — |
| 2025-02-19 | $1.83 | $4.31 | 557,900 | — | — |
| 2025-02-18 | $1.91 | $4.49 | 474,200 | — | — |
| 2025-02-14 | $1.83 | $4.31 | 363,000 | — | — |
| 2025-02-13 | $1.92 | $4.52 | 379,100 | — | — |
| 2025-02-12 | $1.94 | $4.56 | 400,400 | — | — |
| 2025-02-11 | $1.88 | $4.42 | 146,600 | — | — |
| 2025-02-10 | $1.86 | $4.38 | 335,000 | — | — |
| 2025-02-07 | $1.85 | $4.35 | 159,200 | — | — |
| 2025-02-06 | $1.82 | $4.28 | 178,900 | — | — |
| 2025-02-05 | $1.83 | $4.31 | 112,900 | — | — |
| 2025-02-04 | $1.82 | $4.28 | 164,500 | — | — |
| 2025-02-03 | $1.80 | $4.24 | 255,500 | — | — |
| 2025-01-31 | $1.82 | $4.28 | 227,900 | — | — |
| 2025-01-30 | $1.84 | $4.33 | 207,700 | — | — |
| 2025-01-29 | $1.85 | $4.35 | 152,900 | — | — |
| 2025-01-28 | $1.80 | $4.24 | 366,100 | — | — |
| 2025-01-27 | $1.79 | $4.21 | 226,200 | — | — |
| 2025-01-24 | $1.78 | $4.19 | 166,200 | — | — |
| 2025-01-23 | $1.78 | $4.19 | 224,400 | — | — |
| 2025-01-22 | $1.78 | $4.19 | 203,200 | — | — |
| 2025-01-21 | $1.81 | $4.26 | 301,300 | — | — |
| 2025-01-17 | $1.85 | $4.35 | 264,400 | — | — |
| 2025-01-16 | $1.83 | $4.31 | 378,300 | — | — |
| 2025-01-15 | $1.87 | $4.40 | 202,900 | — | — |
| 2025-01-14 | $1.85 | $4.35 | 392,500 | — | — |
| 2025-01-13 | $1.86 | $4.38 | 510,400 | — | — |
| 2025-01-10 | $1.90 | $4.47 | 569,100 | — | — |
| 2025-01-08 | $1.86 | $4.38 | 372,000 | — | — |
| 2025-01-07 | $1.89 | $4.45 | 1,041,600 | — | — |
| 2025-01-06 | $1.86 | $4.38 | 256,800 | — | — |
| 2025-01-03 | $1.95 | $4.59 | 347,300 | — | — |
| 2025-01-02 | $1.96 | $4.61 | 375,900 | — | — |