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
- 2000-02-18 to 2026-09-02
- 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 | $1.52 | $7.85 | 9,600 | — | — |
| 2025-12-30 | $1.53 | $7.91 | 3,200 | — | — |
| 2025-12-29 | $1.53 | $7.91 | 27,700 | — | — |
| 2025-12-26 | $1.50 | $7.75 | 15,800 | — | — |
| 2025-12-24 | $1.50 | $7.75 | 15,200 | — | — |
| 2025-12-23 | $1.46 | $7.54 | 1,700 | — | — |
| 2025-12-22 | $1.46 | $7.54 | 33,900 | — | — |
| 2025-12-19 | $1.50 | $7.75 | 1,800 | — | — |
| 2025-12-18 | $1.54 | $7.96 | 5,400 | — | — |
| 2025-12-17 | $1.50 | $7.75 | 1,000 | — | — |
| 2025-12-16 | $1.50 | $7.75 | 10,400 | — | — |
| 2025-12-15 | $1.59 | $8.22 | 2,300 | — | — |
| 2025-12-12 | $1.58 | $8.16 | 7,200 | — | — |
| 2025-12-11 | $1.50 | $7.75 | 2,700 | — | — |
| 2025-12-10 | $1.51 | $7.80 | 900 | — | — |
| 2025-12-09 | $1.54 | $7.96 | 7,800 | — | — |
| 2025-12-08 | $1.55 | $8.01 | 3,800 | — | — |
| 2025-12-05 | $1.53 | $7.91 | 3,600 | — | — |
| 2025-12-04 | $1.50 | $7.75 | 3,600 | — | — |
| 2025-12-03 | $1.50 | $7.75 | 1,400 | — | — |
| 2025-12-02 | $1.56 | $8.06 | 2,700 | — | — |
| 2025-12-01 | $1.51 | $7.80 | 1,400 | — | — |
| 2025-11-28 | $1.50 | $7.75 | 300 | — | — |
| 2025-11-26 | $1.51 | $7.80 | 9,600 | — | — |
| 2025-11-25 | $1.52 | $7.85 | 4,900 | — | — |
| 2025-11-24 | $1.51 | $7.80 | 1,100 | — | — |
| 2025-11-21 | $1.51 | $7.80 | 7,100 | — | — |
| 2025-11-20 | $1.52 | $7.85 | 1,100 | — | — |
| 2025-11-19 | $1.52 | $7.85 | 2,000 | — | — |
| 2025-11-18 | $1.56 | $8.06 | 400 | — | — |
| 2025-11-17 | $1.56 | $8.06 | 2,700 | — | — |
| 2025-11-14 | $1.54 | $7.96 | 2,000 | — | — |
| 2025-11-13 | $1.52 | $7.85 | 600 | — | — |
| 2025-11-12 | $1.55 | $8.01 | 31,900 | — | — |
| 2025-11-11 | $1.59 | $8.22 | 1,000 | — | — |
| 2025-11-10 | $1.58 | $8.16 | 3,500 | — | — |
| 2025-11-07 | $1.59 | $8.22 | 5,400 | — | — |
| 2025-11-06 | $1.62 | $8.37 | 24,700 | — | — |
| 2025-11-05 | $1.60 | $8.27 | 600 | — | — |
| 2025-11-04 | $1.60 | $8.27 | 1,000 | — | — |
| 2025-11-03 | $1.60 | $8.27 | 7,500 | — | — |
| 2025-10-31 | $1.64 | $8.47 | 8,700 | — | — |
| 2025-10-30 | $1.61 | $8.32 | 1,300 | — | — |
| 2025-10-29 | $1.66 | $8.58 | 0 | — | — |
| 2025-10-28 | $1.66 | $8.58 | 2,900 | — | — |
| 2025-10-27 | $1.66 | $8.58 | 900 | — | — |
| 2025-10-24 | $1.62 | $8.37 | 400 | — | — |
| 2025-10-23 | $1.67 | $8.63 | 0 | — | — |
| 2025-10-22 | $1.67 | $8.63 | 2,400 | — | — |
| 2025-10-21 | $1.61 | $8.32 | 2,500 | — | — |
| 2025-10-20 | $1.65 | $8.53 | 11,800 | — | — |
| 2025-10-17 | $1.57 | $8.11 | 26,800 | — | — |
| 2025-10-16 | $1.61 | $8.32 | 3,500 | — | — |
| 2025-10-15 | $1.65 | $8.53 | 16,600 | — | — |
| 2025-10-14 | $1.64 | $8.47 | 38,000 | — | — |
| 2025-10-13 | $1.62 | $8.37 | 2,400 | — | — |
| 2025-10-10 | $1.62 | $8.37 | 4,400 | — | — |
| 2025-10-09 | $1.64 | $8.47 | 8,000 | — | — |
| 2025-10-08 | $1.63 | $8.42 | 3,400 | — | — |
| 2025-10-07 | $1.63 | $8.42 | 9,100 | — | — |
| 2025-10-06 | $1.65 | $8.53 | 13,100 | — | — |
| 2025-10-03 | $1.68 | $8.68 | 4,400 | — | — |
| 2025-10-02 | $1.65 | $8.53 | 3,100 | — | — |
| 2025-10-01 | $1.68 | $8.68 | 300 | — | — |
| 2025-09-30 | $1.64 | $8.47 | 7,800 | — | — |
| 2025-09-29 | $1.64 | $8.47 | 24,600 | — | — |
| 2025-09-26 | $1.78 | $9.20 | 25,200 | — | — |
| 2025-09-25 | $1.76 | $9.09 | 5,600 | — | — |
| 2025-09-24 | $1.77 | $9.15 | 1,700 | — | — |
| 2025-09-23 | $1.79 | $9.25 | 4,700 | — | — |
| 2025-09-22 | $1.80 | $9.30 | 14,100 | — | — |
| 2025-09-19 | $1.83 | $9.46 | 51,900 | — | — |
| 2025-09-18 | $1.79 | $9.25 | 27,700 | — | — |
| 2025-09-17 | $1.81 | $9.35 | 20,000 | — | — |
| 2025-09-16 | $1.82 | $9.40 | 7,800 | — | — |
| 2025-09-15 | $1.86 | $9.61 | 49,700 | — | — |
| 2025-09-12 | $1.80 | $9.30 | 16,200 | — | — |
| 2025-09-11 | $1.81 | $9.35 | 37,600 | — | — |
| 2025-09-10 | $1.80 | $9.30 | 111,700 | — | — |
| 2025-09-09 | $1.68 | $8.68 | 9,600 | — | — |
| 2025-09-08 | $1.63 | $8.42 | 2,700 | — | — |
| 2025-09-05 | $1.66 | $8.58 | 70,700 | — | — |
| 2025-09-04 | $1.55 | $8.01 | 11,500 | — | — |
| 2025-09-03 | $1.54 | $7.96 | 11,900 | — | — |
| 2025-09-02 | $1.54 | $7.96 | 19,300 | — | — |
| 2025-08-29 | $1.52 | $7.85 | 26,000 | — | — |
| 2025-08-28 | $1.56 | $8.06 | 11,800 | — | — |
| 2025-08-27 | $1.58 | $8.16 | 21,000 | — | — |
| 2025-08-26 | $1.54 | $7.96 | 18,700 | — | — |
| 2025-08-25 | $1.51 | $7.80 | 10,000 | — | — |
| 2025-08-22 | $1.50 | $7.75 | 2,400 | — | — |
| 2025-08-21 | $1.46 | $7.54 | 4,500 | — | — |
| 2025-08-20 | $1.51 | $7.80 | 1,700 | — | — |
| 2025-08-19 | $1.43 | $7.39 | 37,200 | — | — |
| 2025-08-18 | $1.58 | $8.16 | 2,500 | — | — |
| 2025-08-15 | $1.51 | $7.80 | 2,400 | — | — |
| 2025-08-14 | $1.50 | $7.75 | 3,100 | — | — |
| 2025-08-13 | $1.52 | $7.85 | 500 | — | — |
| 2025-08-12 | $1.52 | $7.85 | 3,100 | — | — |
| 2025-08-11 | $1.55 | $8.01 | 26,800 | — | — |
| 2025-08-08 | $1.50 | $7.75 | 600 | — | — |
| 2025-08-07 | $1.52 | $7.85 | 6,900 | — | — |
| 2025-08-06 | $1.48 | $7.65 | 9,700 | — | — |
| 2025-08-05 | $1.45 | $7.49 | 4,800 | — | — |
| 2025-08-04 | $1.49 | $7.70 | 4,000 | — | — |
| 2025-08-01 | $1.43 | $7.39 | 1,000 | — | — |
| 2025-07-31 | $1.50 | $7.75 | 31,400 | — | — |
| 2025-07-30 | $1.43 | $7.39 | 500 | — | — |
| 2025-07-29 | $1.46 | $7.54 | 7,500 | — | — |
| 2025-07-28 | $1.45 | $7.49 | 11,200 | — | — |
| 2025-07-25 | $1.46 | $7.54 | 5,100 | — | — |
| 2025-07-24 | $1.46 | $7.54 | 3,200 | — | — |
| 2025-07-23 | $1.45 | $7.49 | 21,600 | — | — |
| 2025-07-22 | $1.42 | $7.34 | 2,500 | — | — |
| 2025-07-21 | $1.43 | $7.39 | 8,000 | — | — |
| 2025-07-18 | $1.43 | $7.39 | 5,600 | — | — |
| 2025-07-17 | $1.42 | $7.34 | 3,600 | — | — |
| 2025-07-16 | $1.44 | $7.44 | 7,300 | — | — |
| 2025-07-15 | $1.47 | $7.60 | 1,300 | — | — |
| 2025-07-14 | $1.44 | $7.44 | 5,700 | — | — |
| 2025-07-11 | $1.52 | $7.85 | 400 | — | — |
| 2025-07-10 | $1.46 | $7.54 | 2,400 | — | — |
| 2025-07-09 | $1.47 | $7.60 | 1,600 | — | — |
| 2025-07-08 | $1.44 | $7.44 | 18,100 | — | — |
| 2025-07-07 | $1.48 | $7.65 | 1,500 | — | — |
| 2025-07-03 | $1.52 | $7.85 | 12,400 | — | — |
| 2025-07-02 | $1.45 | $7.49 | 14,600 | — | — |
| 2025-07-01 | $1.39 | $7.18 | 1,400 | — | — |
| 2025-06-30 | $1.41 | $7.29 | 1,200 | — | — |
| 2025-06-27 | $1.42 | $7.34 | 2,100 | — | — |
| 2025-06-26 | $1.45 | $7.49 | 19,300 | — | — |
| 2025-06-25 | $1.38 | $7.13 | 1,200 | — | — |
| 2025-06-24 | $1.39 | $7.18 | 2,100 | — | — |
| 2025-06-23 | $1.41 | $7.29 | 3,300 | — | — |
| 2025-06-20 | $1.39 | $7.18 | 9,500 | — | — |
| 2025-06-18 | $1.40 | $7.23 | 3,200 | — | — |
| 2025-06-17 | $1.39 | $7.18 | 12,100 | — | — |
| 2025-06-16 | $1.42 | $7.34 | 6,600 | — | — |
| 2025-06-13 | $1.44 | $7.44 | 176,600 | — | — |
| 2025-06-12 | $1.50 | $7.75 | 1,900 | — | — |
| 2025-06-11 | $1.51 | $7.80 | 6,500 | — | — |
| 2025-06-10 | $1.50 | $7.75 | 3,700 | — | — |
| 2025-06-09 | $1.51 | $7.80 | 19,100 | — | — |
| 2025-06-06 | $1.53 | $7.91 | 5,500 | — | — |
| 2025-06-05 | $1.52 | $7.85 | 44,400 | — | — |
| 2025-06-04 | $1.52 | $7.85 | 265,600 | — | — |
| 2025-06-03 | $1.42 | $7.34 | 7,200 | — | — |
| 2025-06-02 | $1.43 | $7.39 | 1,200 | — | — |
| 2025-05-30 | $1.43 | $7.39 | 9,200 | — | — |
| 2025-05-29 | $1.43 | $7.39 | 17,200 | — | — |
| 2025-05-28 | $1.46 | $7.54 | 5,100 | — | — |
| 2025-05-27 | $1.44 | $7.44 | 14,400 | — | — |
| 2025-05-23 | $1.46 | $7.54 | 6,100 | — | — |
| 2025-05-22 | $1.43 | $7.39 | 3,000 | — | — |
| 2025-05-21 | $1.42 | $7.34 | 3,500 | — | — |
| 2025-05-20 | $1.44 | $7.44 | 3,800 | — | — |
| 2025-05-19 | $1.44 | $7.44 | 1,300 | — | — |
| 2025-05-16 | $1.44 | $7.44 | 5,500 | — | — |
| 2025-05-15 | $1.43 | $7.39 | 1,600 | — | — |
| 2025-05-14 | $1.44 | $7.44 | 1,100 | — | — |
| 2025-05-13 | $1.43 | $7.39 | 3,700 | — | — |
| 2025-05-12 | $1.44 | $7.44 | 10,400 | — | — |
| 2025-05-09 | $1.45 | $7.49 | 5,600 | — | — |
| 2025-05-08 | $1.47 | $7.60 | 31,700 | — | — |
| 2025-05-07 | $1.54 | $7.96 | 18,000 | — | — |
| 2025-05-06 | $1.51 | $7.80 | 19,600 | — | — |
| 2025-05-05 | $1.55 | $8.01 | 21,600 | — | — |
| 2025-05-02 | $1.57 | $8.11 | 8,600 | — | — |
| 2025-05-01 | $1.57 | $8.11 | 1,200 | — | — |
| 2025-04-30 | $1.57 | $8.11 | 15,100 | — | — |
| 2025-04-29 | $1.59 | $8.22 | 6,100 | — | — |
| 2025-04-28 | $1.58 | $8.16 | 19,100 | — | — |
| 2025-04-25 | $1.60 | $8.27 | 27,400 | — | — |
| 2025-04-24 | $1.58 | $8.16 | 13,200 | — | — |
| 2025-04-23 | $1.62 | $8.37 | 14,500 | — | — |
| 2025-04-22 | $1.54 | $7.96 | 2,800 | — | — |
| 2025-04-21 | $1.54 | $7.96 | 2,700 | — | — |
| 2025-04-17 | $1.56 | $8.06 | 5,900 | — | — |
| 2025-04-16 | $1.59 | $8.22 | 400 | — | — |
| 2025-04-15 | $1.54 | $7.96 | 9,000 | — | — |
| 2025-04-14 | $1.54 | $7.96 | 14,800 | — | — |
| 2025-04-11 | $1.54 | $7.96 | 11,300 | — | — |
| 2025-04-10 | $1.56 | $8.06 | 300 | — | — |
| 2025-04-09 | $1.54 | $7.96 | 49,500 | — | — |
| 2025-04-08 | $1.56 | $8.06 | 23,900 | — | — |
| 2025-04-07 | $1.58 | $8.16 | 30,800 | — | — |
| 2025-04-04 | $1.63 | $8.42 | 42,300 | — | — |
| 2025-04-03 | $1.66 | $8.58 | 5,400 | — | — |
| 2025-04-02 | $1.68 | $8.68 | 20,000 | — | — |
| 2025-04-01 | $1.66 | $8.58 | 800 | — | — |
| 2025-03-31 | $1.64 | $8.47 | 52,500 | — | — |
| 2025-03-28 | $1.76 | $9.09 | 32,400 | — | — |
| 2025-03-27 | $1.75 | $9.04 | 14,600 | — | — |
| 2025-03-26 | $1.75 | $9.04 | 17,900 | — | — |
| 2025-03-25 | $1.74 | $8.99 | 63,500 | — | — |
| 2025-03-24 | $1.63 | $8.42 | 19,000 | — | — |
| 2025-03-21 | $1.60 | $8.27 | 4,000 | — | — |
| 2025-03-20 | $1.60 | $8.27 | 1,800 | — | — |
| 2025-03-19 | $1.60 | $8.27 | 15,100 | — | — |
| 2025-03-18 | $1.60 | $8.27 | 6,100 | — | — |
| 2025-03-17 | $1.59 | $8.22 | 4,700 | — | — |
| 2025-03-14 | $1.59 | $8.22 | 500 | — | — |
| 2025-03-13 | $1.58 | $8.16 | 37,500 | — | — |
| 2025-03-12 | $1.58 | $8.16 | 1,400 | — | — |
| 2025-03-11 | $1.59 | $8.22 | 18,800 | — | — |
| 2025-03-10 | $1.58 | $8.16 | 20,600 | — | — |
| 2025-03-07 | $1.58 | $8.16 | 41,000 | — | — |
| 2025-03-06 | $1.55 | $8.01 | 8,800 | — | — |
| 2025-03-05 | $1.55 | $8.01 | 4,800 | — | — |
| 2025-03-04 | $1.56 | $8.06 | 4,500 | — | — |
| 2025-03-03 | $1.55 | $8.01 | 3,900 | — | — |
| 2025-02-28 | $1.55 | $8.01 | 9,000 | — | — |
| 2025-02-27 | $1.55 | $8.01 | 11,200 | — | — |
| 2025-02-26 | $1.55 | $8.01 | 13,200 | — | — |
| 2025-02-25 | $1.53 | $7.91 | 4,700 | — | — |
| 2025-02-24 | $1.52 | $7.85 | 2,500 | — | — |
| 2025-02-21 | $1.50 | $7.75 | 50,900 | — | — |
| 2025-02-20 | $1.52 | $7.85 | 2,900 | — | — |
| 2025-02-19 | $1.52 | $7.85 | 2,500 | — | — |
| 2025-02-18 | $1.53 | $7.91 | 4,800 | — | — |
| 2025-02-14 | $1.52 | $7.85 | 3,000 | — | — |
| 2025-02-13 | $1.53 | $7.91 | 600 | — | — |
| 2025-02-12 | $1.52 | $7.85 | 1,100 | — | — |
| 2025-02-11 | $1.49 | $7.70 | 8,300 | — | — |
| 2025-02-10 | $1.50 | $7.75 | 4,300 | — | — |
| 2025-02-07 | $1.50 | $7.75 | 1,900 | — | — |
| 2025-02-06 | $1.51 | $7.80 | 1,300 | — | — |
| 2025-02-05 | $1.50 | $7.75 | 1,200 | — | — |
| 2025-02-04 | $1.50 | $7.75 | 4,900 | — | — |
| 2025-02-03 | $1.55 | $8.01 | 15,500 | — | — |
| 2025-01-31 | $1.53 | $7.91 | 1,200 | — | — |
| 2025-01-30 | $1.53 | $7.91 | 1,400 | — | — |
| 2025-01-29 | $1.52 | $7.85 | 5,800 | — | — |
| 2025-01-28 | $1.58 | $8.16 | 9,300 | — | — |
| 2025-01-27 | $1.58 | $8.16 | 5,000 | — | — |
| 2025-01-24 | $1.60 | $8.27 | 9,700 | — | — |
| 2025-01-23 | $1.65 | $8.53 | 400 | — | — |
| 2025-01-22 | $1.59 | $8.22 | 3,300 | — | — |
| 2025-01-21 | $1.60 | $8.27 | 13,800 | — | — |
| 2025-01-17 | $1.58 | $8.16 | 4,700 | — | — |
| 2025-01-16 | $1.64 | $8.47 | 6,700 | — | — |
| 2025-01-15 | $1.65 | $8.53 | 9,800 | — | — |
| 2025-01-14 | $1.67 | $8.63 | 14,300 | — | — |
| 2025-01-13 | $1.65 | $8.53 | 11,200 | — | — |
| 2025-01-10 | $1.67 | $8.63 | 17,200 | — | — |
| 2025-01-08 | $1.65 | $8.53 | 48,900 | — | — |
| 2025-01-07 | $1.70 | $8.78 | 53,900 | — | — |
| 2025-01-06 | $1.70 | $8.78 | 210,900 | — | — |
| 2025-01-03 | $1.50 | $7.75 | 8,000 | — | — |
| 2025-01-02 | $1.50 | $7.75 | 22,800 | — | — |