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
- 2002-01-07 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 | $1.82 | $1.82 | 365,200 | — | — |
| 2025-12-30 | $1.73 | $1.73 | 225,000 | — | — |
| 2025-12-29 | $1.65 | $1.65 | 227,700 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 81,400 | — | — |
| 2025-12-24 | $1.72 | $1.72 | 71,400 | — | — |
| 2025-12-23 | $1.70 | $1.70 | 200,900 | — | — |
| 2025-12-22 | $1.73 | $1.73 | 397,600 | — | — |
| 2025-12-19 | $1.67 | $1.67 | 249,400 | — | — |
| 2025-12-18 | $1.64 | $1.64 | 500,200 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 358,800 | — | — |
| 2025-12-16 | $1.68 | $1.68 | 593,900 | — | — |
| 2025-12-15 | $1.79 | $1.79 | 1,002,600 | — | — |
| 2025-12-12 | $1.77 | $1.77 | 293,100 | — | — |
| 2025-12-11 | $1.87 | $1.87 | 122,400 | — | — |
| 2025-12-10 | $1.88 | $1.88 | 281,700 | — | — |
| 2025-12-09 | $1.94 | $1.94 | 197,600 | — | — |
| 2025-12-08 | $1.93 | $1.93 | 154,600 | — | — |
| 2025-12-05 | $2.00 | $2.00 | 284,300 | — | — |
| 2025-12-04 | $2.07 | $2.07 | 386,800 | — | — |
| 2025-12-03 | $1.87 | $1.87 | 257,600 | — | — |
| 2025-12-02 | $1.75 | $1.75 | 176,300 | — | — |
| 2025-12-01 | $1.83 | $1.83 | 338,600 | — | — |
| 2025-11-28 | $2.06 | $2.06 | 346,300 | — | — |
| 2025-11-26 | $1.92 | $1.92 | 1,311,900 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 169,600 | — | — |
| 2025-11-24 | $1.76 | $1.76 | 100,900 | — | — |
| 2025-11-21 | $1.67 | $1.67 | 327,600 | — | — |
| 2025-11-20 | $1.77 | $1.77 | 371,300 | — | — |
| 2025-11-19 | $1.81 | $1.81 | 574,600 | — | — |
| 2025-11-18 | $1.76 | $1.76 | 227,600 | — | — |
| 2025-11-17 | $1.72 | $1.72 | 292,500 | — | — |
| 2025-11-14 | $1.68 | $1.68 | 261,000 | — | — |
| 2025-11-13 | $1.65 | $1.65 | 351,800 | — | — |
| 2025-11-12 | $1.79 | $1.79 | 309,600 | — | — |
| 2025-11-11 | $1.79 | $1.79 | 185,700 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 272,600 | — | — |
| 2025-11-07 | $1.73 | $1.73 | 314,100 | — | — |
| 2025-11-06 | $1.70 | $1.70 | 202,500 | — | — |
| 2025-11-05 | $1.81 | $1.81 | 204,100 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 292,200 | — | — |
| 2025-11-03 | $1.76 | $1.76 | 337,500 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 1,130,000 | — | — |
| 2025-10-30 | $1.61 | $1.61 | 136,700 | — | — |
| 2025-10-29 | $1.62 | $1.62 | 271,900 | — | — |
| 2025-10-28 | $1.63 | $1.63 | 252,300 | — | — |
| 2025-10-27 | $1.73 | $1.73 | 768,100 | — | — |
| 2025-10-24 | $1.64 | $1.64 | 505,300 | — | — |
| 2025-10-23 | $1.54 | $1.54 | 396,300 | — | — |
| 2025-10-22 | $1.45 | $1.45 | 597,800 | — | — |
| 2025-10-21 | $1.52 | $1.52 | 560,500 | — | — |
| 2025-10-20 | $1.64 | $1.64 | 358,900 | — | — |
| 2025-10-17 | $1.58 | $1.58 | 636,500 | — | — |
| 2025-10-16 | $1.64 | $1.64 | 612,300 | — | — |
| 2025-10-15 | $1.71 | $1.71 | 697,400 | — | — |
| 2025-10-14 | $1.80 | $1.80 | 599,400 | — | — |
| 2025-10-13 | $1.90 | $1.90 | 505,000 | — | — |
| 2025-10-10 | $1.81 | $1.81 | 654,000 | — | — |
| 2025-10-09 | $1.97 | $1.97 | 1,830,900 | — | — |
| 2025-10-08 | $1.87 | $1.87 | 329,400 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 715,100 | — | — |
| 2025-10-06 | $1.83 | $1.83 | 593,300 | — | — |
| 2025-10-03 | $1.69 | $1.69 | 628,400 | — | — |
| 2025-10-02 | $1.77 | $1.77 | 476,300 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 394,800 | — | — |
| 2025-09-30 | $1.75 | $1.75 | 516,000 | — | — |
| 2025-09-29 | $1.73 | $1.73 | 677,100 | — | — |
| 2025-09-26 | $1.80 | $1.80 | 417,800 | — | — |
| 2025-09-25 | $1.77 | $1.77 | 742,300 | — | — |
| 2025-09-24 | $1.89 | $1.89 | 715,500 | — | — |
| 2025-09-23 | $1.91 | $1.91 | 729,000 | — | — |
| 2025-09-22 | $2.01 | $2.01 | 2,443,300 | — | — |
| 2025-09-19 | $1.73 | $1.73 | 890,000 | — | — |
| 2025-09-18 | $1.88 | $1.88 | 2,256,800 | — | — |
| 2025-09-17 | $1.55 | $1.55 | 1,225,200 | — | — |
| 2025-09-16 | $1.59 | $1.59 | 2,187,400 | — | — |
| 2025-09-15 | $1.76 | $1.76 | 11,309,600 | — | — |
| 2025-09-12 | $2.21 | $2.21 | 1,578,300 | — | — |
| 2025-09-11 | $2.17 | $2.17 | 708,900 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 709,300 | — | — |
| 2025-09-09 | $1.89 | $1.89 | 511,900 | — | — |
| 2025-09-08 | $1.85 | $1.85 | 768,600 | — | — |
| 2025-09-05 | $1.94 | $1.94 | 811,500 | — | — |
| 2025-09-04 | $1.99 | $1.99 | 828,000 | — | — |
| 2025-09-03 | $2.07 | $2.07 | 2,050,500 | — | — |
| 2025-09-02 | $1.93 | $1.93 | 3,081,400 | — | — |
| 2025-08-29 | $2.37 | $2.37 | 1,397,700 | — | — |
| 2025-08-28 | $2.49 | $2.49 | 1,372,200 | — | — |
| 2025-08-27 | $2.65 | $2.65 | 688,700 | — | — |
| 2025-08-26 | $2.75 | $2.75 | 1,150,300 | — | — |
| 2025-08-25 | $2.76 | $2.76 | 2,900,000 | — | — |
| 2025-08-22 | $3.20 | $3.20 | 3,000,900 | — | — |
| 2025-08-21 | $2.63 | $2.63 | 1,500,300 | — | — |
| 2025-08-20 | $2.89 | $2.89 | 1,652,800 | — | — |
| 2025-08-19 | $2.57 | $2.57 | 2,310,800 | — | — |
| 2025-08-18 | $2.70 | $2.70 | 9,731,600 | — | — |
| 2025-08-15 | $2.00 | $2.00 | 802,500 | — | — |
| 2025-08-14 | $2.02 | $2.02 | 451,500 | — | — |
| 2025-08-13 | $1.99 | $1.99 | 397,800 | — | — |
| 2025-08-12 | $2.02 | $2.02 | 680,000 | — | — |
| 2025-08-11 | $1.90 | $1.90 | 721,700 | — | — |
| 2025-08-08 | $2.00 | $2.00 | 2,082,600 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 697,900 | — | — |
| 2025-08-06 | $1.89 | $1.89 | 945,800 | — | — |
| 2025-08-05 | $1.81 | $1.81 | 570,700 | — | — |
| 2025-08-04 | $1.83 | $1.83 | 1,087,100 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 1,008,300 | — | — |
| 2025-07-31 | $1.66 | $1.66 | 1,260,000 | — | — |
| 2025-07-30 | $1.74 | $1.74 | 656,100 | — | — |
| 2025-07-29 | $1.73 | $1.73 | 2,838,700 | — | — |
| 2025-07-28 | $2.02 | $2.02 | 1,399,900 | — | — |
| 2025-07-25 | $2.16 | $2.16 | 2,019,200 | — | — |
| 2025-07-24 | $2.31 | $2.31 | 5,299,700 | — | — |
| 2025-07-23 | $1.82 | $1.82 | 935,900 | — | — |
| 2025-07-22 | $1.70 | $1.70 | 750,600 | — | — |
| 2025-07-21 | $1.75 | $1.75 | 1,077,200 | — | — |
| 2025-07-18 | $1.73 | $1.73 | 1,143,800 | — | — |
| 2025-07-17 | $1.74 | $1.74 | 1,430,800 | — | — |
| 2025-07-16 | $1.93 | $1.93 | 1,435,700 | — | — |
| 2025-07-15 | $1.82 | $1.82 | 3,984,600 | — | — |
| 2025-07-14 | $1.98 | $1.98 | 3,501,800 | — | — |
| 2025-07-11 | $1.48 | $1.48 | 1,611,700 | — | — |
| 2025-07-10 | $1.67 | $1.67 | 2,235,400 | — | — |
| 2025-07-09 | $1.92 | $1.92 | 3,885,700 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 2,605,800 | — | — |
| 2025-07-07 | $1.63 | $1.63 | 4,661,400 | — | — |
| 2025-07-03 | $1.31 | $1.31 | 2,705,100 | — | — |
| 2025-07-02 | $1.06 | $1.06 | 757,600 | — | — |
| 2025-07-01 | $1.09 | $1.09 | 1,077,600 | — | — |
| 2025-06-30 | $1.06 | $1.06 | 532,400 | — | — |
| 2025-06-27 | $1.11 | $1.11 | 1,097,300 | — | — |
| 2025-06-26 | $1.11 | $1.11 | 1,858,400 | — | — |
| 2025-06-25 | $0.93 | $0.93 | 512,100 | — | — |
| 2025-06-24 | $0.94 | $0.94 | 1,207,200 | — | — |
| 2025-06-23 | $0.96 | $0.96 | 990,700 | — | — |
| 2025-06-20 | $1.01 | $1.01 | 1,384,300 | — | — |
| 2025-06-18 | $1.01 | $1.01 | 1,808,700 | — | — |
| 2025-06-17 | $0.95 | $0.95 | 4,087,200 | — | — |
| 2025-06-16 | $0.85 | $0.85 | 3,176,400 | — | — |
| 2025-06-13 | $0.70 | $0.70 | 3,689,900 | — | — |
| 2025-06-12 | $0.73 | $0.73 | 68,907,000 | — | — |
| 2025-06-11 | $0.60 | $0.60 | 1,299,400 | — | — |
| 2025-06-10 | $0.65 | $0.65 | 311,300 | — | — |
| 2025-06-09 | $0.67 | $0.67 | 540,600 | — | — |
| 2025-06-06 | $0.67 | $0.67 | 631,000 | — | — |
| 2025-06-05 | $0.70 | $0.70 | 4,882,200 | — | — |
| 2025-06-04 | $0.57 | $0.57 | 705,600 | — | — |
| 2025-06-03 | $0.56 | $0.56 | 195,600 | — | — |
| 2025-06-02 | $0.57 | $0.57 | 110,600 | — | — |
| 2025-05-30 | $0.57 | $0.57 | 148,300 | — | — |
| 2025-05-29 | $0.57 | $0.57 | 163,500 | — | — |
| 2025-05-28 | $0.56 | $0.56 | 193,900 | — | — |
| 2025-05-27 | $0.53 | $0.53 | 347,400 | — | — |
| 2025-05-23 | $0.56 | $0.56 | 900,600 | — | — |
| 2025-05-22 | $0.49 | $0.49 | 89,900 | — | — |
| 2025-05-21 | $0.49 | $0.49 | 171,700 | — | — |
| 2025-05-20 | $0.49 | $0.49 | 162,700 | — | — |
| 2025-05-19 | $0.49 | $0.49 | 147,200 | — | — |
| 2025-05-16 | $0.50 | $0.49 | 191,700 | — | — |
| 2025-05-15 | $0.49 | $0.49 | 279,100 | — | — |
| 2025-05-14 | $0.50 | $0.50 | 461,000 | — | — |
| 2025-05-13 | $0.50 | $0.50 | 535,400 | — | — |
| 2025-05-12 | $0.45 | $0.45 | 303,500 | — | — |
| 2025-05-09 | $0.45 | $0.45 | 316,700 | — | — |
| 2025-05-08 | $0.46 | $0.46 | 215,600 | — | — |
| 2025-05-07 | $0.47 | $0.47 | 295,700 | — | — |
| 2025-05-06 | $0.48 | $0.48 | 210,000 | — | — |
| 2025-05-05 | $0.46 | $0.46 | 281,900 | — | — |
| 2025-05-02 | $0.46 | $0.46 | 579,500 | — | — |
| 2025-05-01 | $0.46 | $0.46 | 250,800 | — | — |
| 2025-04-30 | $0.44 | $0.44 | 106,400 | — | — |
| 2025-04-29 | $0.44 | $0.44 | 191,800 | — | — |
| 2025-04-28 | $0.46 | $0.46 | 563,900 | — | — |
| 2025-04-25 | $0.45 | $0.45 | 259,300 | — | — |
| 2025-04-24 | $0.46 | $0.46 | 379,500 | — | — |
| 2025-04-23 | $0.44 | $0.44 | 736,200 | — | — |
| 2025-04-22 | $0.44 | $0.44 | 241,100 | — | — |
| 2025-04-21 | $0.41 | $0.41 | 745,500 | — | — |
| 2025-04-17 | $0.44 | $0.44 | 251,900 | — | — |
| 2025-04-16 | $0.43 | $0.43 | 100,200 | — | — |
| 2025-04-15 | $0.41 | $0.41 | 582,800 | — | — |
| 2025-04-14 | $0.46 | $0.46 | 626,900 | — | — |
| 2025-04-11 | $0.43 | $0.43 | 1,339,800 | — | — |
| 2025-04-10 | $0.40 | $0.40 | 496,400 | — | — |
| 2025-04-09 | $0.39 | $0.39 | 191,300 | — | — |
| 2025-04-08 | $0.39 | $0.39 | 176,400 | — | — |
| 2025-04-07 | $0.40 | $0.40 | 713,100 | — | — |
| 2025-04-04 | $0.36 | $0.36 | 447,700 | — | — |
| 2025-04-03 | $0.34 | $0.34 | 368,700 | — | — |
| 2025-04-02 | $0.38 | $0.38 | 353,000 | — | — |
| 2025-04-01 | $0.36 | $0.36 | 357,400 | — | — |
| 2025-03-31 | $0.38 | $0.38 | 543,900 | — | — |
| 2025-03-28 | $0.39 | $0.39 | 605,500 | — | — |
| 2025-03-27 | $0.44 | $0.44 | 427,700 | — | — |
| 2025-03-26 | $0.43 | $0.43 | 224,400 | — | — |
| 2025-03-25 | $0.44 | $0.44 | 245,400 | — | — |
| 2025-03-24 | $0.43 | $0.43 | 1,083,000 | — | — |
| 2025-03-21 | $0.42 | $0.42 | 298,700 | — | — |
| 2025-03-20 | $0.45 | $0.45 | 731,200 | — | — |
| 2025-03-19 | $0.44 | $0.44 | 479,000 | — | — |
| 2025-03-18 | $0.41 | $0.41 | 474,400 | — | — |
| 2025-03-17 | $0.43 | $0.43 | 1,467,000 | — | — |
| 2025-03-14 | $0.39 | $0.39 | 1,865,100 | — | — |
| 2025-03-13 | $0.41 | $0.41 | 33,440,800 | — | — |
| 2025-03-12 | $0.36 | $0.36 | 648,200 | — | — |
| 2025-03-11 | $0.40 | $0.40 | 570,000 | — | — |
| 2025-03-10 | $0.38 | $0.38 | 490,400 | — | — |
| 2025-03-07 | $0.39 | $0.39 | 544,800 | — | — |
| 2025-03-06 | $0.40 | $0.40 | 617,600 | — | — |
| 2025-03-05 | $0.39 | $0.39 | 979,000 | — | — |
| 2025-03-04 | $0.35 | $0.35 | 1,431,300 | — | — |
| 2025-03-03 | $0.33 | $0.33 | 854,500 | — | — |
| 2025-02-28 | $0.34 | $0.34 | 766,700 | — | — |
| 2025-02-27 | $0.34 | $0.34 | 1,575,600 | — | — |
| 2025-02-26 | $0.36 | $0.36 | 45,931,700 | — | — |
| 2025-02-25 | $0.37 | $0.37 | 1,018,000 | — | — |
| 2025-02-24 | $0.41 | $0.41 | 423,200 | — | — |
| 2025-02-21 | $0.39 | $0.39 | 853,700 | — | — |
| 2025-02-20 | $0.40 | $0.40 | 515,400 | — | — |
| 2025-02-19 | $0.43 | $0.43 | 391,300 | — | — |
| 2025-02-18 | $0.43 | $0.43 | 518,300 | — | — |
| 2025-02-14 | $0.42 | $0.42 | 1,129,700 | — | — |
| 2025-02-13 | $0.44 | $0.44 | 469,900 | — | — |
| 2025-02-12 | $0.45 | $0.45 | 798,500 | — | — |
| 2025-02-11 | $0.46 | $0.46 | 598,600 | — | — |
| 2025-02-10 | $0.48 | $0.48 | 788,100 | — | — |
| 2025-02-07 | $0.50 | $0.50 | 772,200 | — | — |
| 2025-02-06 | $0.51 | $0.51 | 1,118,900 | — | — |
| 2025-02-05 | $0.47 | $0.47 | 674,600 | — | — |
| 2025-02-04 | $0.47 | $0.47 | 836,500 | — | — |
| 2025-02-03 | $0.44 | $0.44 | 919,800 | — | — |
| 2025-01-31 | $0.47 | $0.47 | 1,037,900 | — | — |
| 2025-01-30 | $0.45 | $0.45 | 1,217,400 | — | — |
| 2025-01-29 | $0.46 | $0.46 | 1,999,500 | — | — |
| 2025-01-28 | $0.52 | $0.52 | 2,183,700 | — | — |
| 2025-01-27 | $0.54 | $0.54 | 4,419,100 | — | — |
| 2025-01-24 | $0.58 | $0.58 | 3,965,500 | — | — |
| 2025-01-23 | $0.60 | $0.60 | 10,836,700 | — | — |
| 2025-01-22 | $0.65 | $0.65 | 328,541,400 | — | — |
| 2025-01-21 | $0.49 | $0.49 | 880,700 | — | — |
| 2025-01-17 | $0.53 | $0.53 | 640,400 | — | — |
| 2025-01-16 | $0.56 | $0.56 | 1,151,700 | — | — |
| 2025-01-15 | $0.52 | $0.52 | 221,000 | — | — |
| 2025-01-14 | $0.46 | $0.46 | 208,200 | — | — |
| 2025-01-13 | $0.52 | $0.52 | 76,700 | — | — |
| 2025-01-10 | $0.53 | $0.53 | 431,500 | — | — |
| 2025-01-08 | $0.54 | $0.54 | 224,700 | — | — |
| 2025-01-07 | $0.54 | $0.54 | 643,200 | — | — |
| 2025-01-06 | $0.55 | $0.55 | 604,600 | — | — |
| 2025-01-03 | $0.52 | $0.52 | 1,255,400 | — | — |
| 2025-01-02 | $0.45 | $0.45 | 285,500 | — | — |