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
- 2012-04-19 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 | $2.86 | $2.86 | 160,600 | — | — |
| 2025-12-30 | $2.93 | $2.93 | 202,500 | — | — |
| 2025-12-29 | $3.01 | $3.01 | 407,800 | — | — |
| 2025-12-26 | $3.13 | $3.13 | 688,400 | — | — |
| 2025-12-24 | $3.08 | $3.08 | 392,700 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 696,900 | — | — |
| 2025-12-22 | $2.76 | $2.76 | 662,500 | — | — |
| 2025-12-19 | $2.63 | $2.63 | 359,800 | — | — |
| 2025-12-18 | $2.62 | $2.62 | 234,400 | — | — |
| 2025-12-17 | $2.64 | $2.64 | 819,300 | — | — |
| 2025-12-16 | $2.49 | $2.49 | 244,600 | — | — |
| 2025-12-15 | $2.44 | $2.44 | 340,400 | — | — |
| 2025-12-12 | $2.58 | $2.58 | 418,300 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 744,300 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 1,032,800 | — | — |
| 2025-12-09 | $2.25 | $2.25 | 1,229,800 | — | — |
| 2025-12-08 | $2.27 | $2.27 | 29,078,700 | — | — |
| 2025-12-05 | $1.80 | $1.80 | 59,800 | — | — |
| 2025-12-04 | $1.78 | $1.78 | 106,600 | — | — |
| 2025-12-03 | $1.70 | $1.70 | 168,000 | — | — |
| 2025-12-02 | $1.84 | $1.84 | 152,400 | — | — |
| 2025-12-01 | $1.98 | $1.98 | 74,100 | — | — |
| 2025-11-28 | $2.03 | $2.03 | 161,200 | — | — |
| 2025-11-26 | $1.89 | $1.89 | 146,000 | — | — |
| 2025-11-25 | $1.81 | $1.81 | 45,000 | — | — |
| 2025-11-24 | $1.76 | $1.76 | 56,000 | — | — |
| 2025-11-21 | $1.72 | $1.72 | 111,100 | — | — |
| 2025-11-20 | $1.69 | $1.69 | 78,400 | — | — |
| 2025-11-19 | $1.71 | $1.71 | 163,700 | — | — |
| 2025-11-18 | $1.75 | $1.75 | 349,800 | — | — |
| 2025-11-17 | $1.85 | $1.85 | 169,200 | — | — |
| 2025-11-14 | $1.85 | $1.85 | 162,600 | — | — |
| 2025-11-13 | $1.84 | $1.84 | 309,500 | — | — |
| 2025-11-12 | $1.79 | $1.79 | 43,100 | — | — |
| 2025-11-11 | $1.78 | $1.78 | 96,900 | — | — |
| 2025-11-10 | $1.74 | $1.74 | 76,300 | — | — |
| 2025-11-07 | $1.69 | $1.69 | 148,200 | — | — |
| 2025-11-06 | $1.65 | $1.65 | 96,200 | — | — |
| 2025-11-05 | $1.74 | $1.74 | 71,800 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 95,700 | — | — |
| 2025-11-03 | $1.83 | $1.83 | 110,700 | — | — |
| 2025-10-31 | $1.89 | $1.89 | 95,100 | — | — |
| 2025-10-30 | $1.92 | $1.92 | 158,900 | — | — |
| 2025-10-29 | $1.97 | $1.97 | 158,800 | — | — |
| 2025-10-28 | $1.99 | $1.99 | 169,400 | — | — |
| 2025-10-27 | $2.04 | $2.04 | 136,100 | — | — |
| 2025-10-24 | $2.04 | $2.04 | 61,400 | — | — |
| 2025-10-23 | $2.01 | $2.01 | 127,500 | — | — |
| 2025-10-22 | $2.00 | $2.00 | 221,200 | — | — |
| 2025-10-21 | $2.06 | $2.06 | 135,300 | — | — |
| 2025-10-20 | $2.04 | $2.04 | 372,000 | — | — |
| 2025-10-17 | $2.07 | $2.07 | 130,800 | — | — |
| 2025-10-16 | $2.10 | $2.10 | 357,300 | — | — |
| 2025-10-15 | $2.12 | $2.12 | 311,400 | — | — |
| 2025-10-14 | $2.09 | $2.09 | 315,400 | — | — |
| 2025-10-13 | $1.99 | $1.99 | 194,500 | — | — |
| 2025-10-10 | $2.01 | $2.01 | 226,000 | — | — |
| 2025-10-09 | $2.03 | $2.03 | 97,900 | — | — |
| 2025-10-08 | $2.02 | $2.02 | 312,600 | — | — |
| 2025-10-07 | $2.08 | $2.08 | 377,100 | — | — |
| 2025-10-06 | $1.95 | $1.95 | 186,500 | — | — |
| 2025-10-03 | $1.86 | $1.86 | 117,200 | — | — |
| 2025-10-02 | $1.88 | $1.88 | 97,800 | — | — |
| 2025-10-01 | $1.81 | $1.81 | 120,100 | — | — |
| 2025-09-30 | $1.75 | $1.75 | 86,700 | — | — |
| 2025-09-29 | $1.79 | $1.79 | 101,200 | — | — |
| 2025-09-26 | $1.72 | $1.72 | 97,600 | — | — |
| 2025-09-25 | $1.68 | $1.68 | 145,900 | — | — |
| 2025-09-24 | $1.69 | $1.69 | 77,000 | — | — |
| 2025-09-23 | $1.65 | $1.65 | 110,900 | — | — |
| 2025-09-22 | $1.71 | $1.71 | 119,400 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 127,800 | — | — |
| 2025-09-18 | $1.69 | $1.69 | 38,500 | — | — |
| 2025-09-17 | $1.67 | $1.67 | 33,200 | — | — |
| 2025-09-16 | $1.69 | $1.69 | 53,100 | — | — |
| 2025-09-15 | $1.73 | $1.73 | 94,400 | — | — |
| 2025-09-12 | $1.64 | $1.64 | 32,800 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 93,000 | — | — |
| 2025-09-10 | $1.63 | $1.63 | 64,300 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 137,600 | — | — |
| 2025-09-08 | $1.72 | $1.72 | 123,100 | — | — |
| 2025-09-05 | $1.65 | $1.65 | 182,900 | — | — |
| 2025-09-04 | $1.62 | $1.62 | 143,900 | — | — |
| 2025-09-03 | $1.63 | $1.63 | 40,500 | — | — |
| 2025-09-02 | $1.64 | $1.64 | 76,800 | — | — |
| 2025-08-29 | $1.61 | $1.61 | 124,400 | — | — |
| 2025-08-28 | $1.66 | $1.66 | 46,100 | — | — |
| 2025-08-27 | $1.66 | $1.66 | 51,900 | — | — |
| 2025-08-26 | $1.69 | $1.69 | 42,500 | — | — |
| 2025-08-25 | $1.70 | $1.70 | 90,200 | — | — |
| 2025-08-22 | $1.77 | $1.77 | 136,000 | — | — |
| 2025-08-21 | $1.64 | $1.64 | 67,700 | — | — |
| 2025-08-20 | $1.66 | $1.66 | 143,900 | — | — |
| 2025-08-19 | $1.77 | $1.77 | 31,800 | — | — |
| 2025-08-18 | $1.78 | $1.78 | 70,500 | — | — |
| 2025-08-15 | $1.73 | $1.73 | 56,600 | — | — |
| 2025-08-14 | $1.72 | $1.72 | 28,700 | — | — |
| 2025-08-13 | $1.73 | $1.73 | 18,500 | — | — |
| 2025-08-12 | $1.70 | $1.70 | 52,300 | — | — |
| 2025-08-11 | $1.70 | $1.70 | 103,600 | — | — |
| 2025-08-08 | $1.79 | $1.79 | 64,900 | — | — |
| 2025-08-07 | $1.81 | $1.81 | 161,000 | — | — |
| 2025-08-06 | $1.75 | $1.75 | 53,500 | — | — |
| 2025-08-05 | $1.78 | $1.78 | 123,700 | — | — |
| 2025-08-04 | $1.74 | $1.74 | 31,100 | — | — |
| 2025-08-01 | $1.72 | $1.72 | 62,200 | — | — |
| 2025-07-31 | $1.74 | $1.74 | 114,400 | — | — |
| 2025-07-30 | $1.77 | $1.77 | 60,300 | — | — |
| 2025-07-29 | $1.76 | $1.76 | 57,400 | — | — |
| 2025-07-28 | $1.80 | $1.80 | 145,600 | — | — |
| 2025-07-25 | $1.72 | $1.72 | 52,600 | — | — |
| 2025-07-24 | $1.70 | $1.70 | 85,300 | — | — |
| 2025-07-23 | $1.68 | $1.68 | 79,800 | — | — |
| 2025-07-22 | $1.70 | $1.70 | 105,900 | — | — |
| 2025-07-21 | $1.71 | $1.71 | 55,900 | — | — |
| 2025-07-18 | $1.70 | $1.70 | 38,200 | — | — |
| 2025-07-17 | $1.69 | $1.69 | 82,600 | — | — |
| 2025-07-16 | $1.64 | $1.64 | 73,600 | — | — |
| 2025-07-15 | $1.63 | $1.63 | 58,300 | — | — |
| 2025-07-14 | $1.69 | $1.69 | 59,400 | — | — |
| 2025-07-11 | $1.65 | $1.65 | 46,000 | — | — |
| 2025-07-10 | $1.64 | $1.64 | 119,000 | — | — |
| 2025-07-09 | $1.69 | $1.69 | 64,800 | — | — |
| 2025-07-08 | $1.70 | $1.70 | 31,800 | — | — |
| 2025-07-07 | $1.68 | $1.68 | 112,600 | — | — |
| 2025-07-03 | $1.72 | $1.72 | 16,500 | — | — |
| 2025-07-02 | $1.70 | $1.70 | 62,700 | — | — |
| 2025-07-01 | $1.65 | $1.65 | 72,200 | — | — |
| 2025-06-30 | $1.64 | $1.64 | 91,000 | — | — |
| 2025-06-27 | $1.64 | $1.64 | 56,900 | — | — |
| 2025-06-26 | $1.63 | $1.63 | 98,900 | — | — |
| 2025-06-25 | $1.57 | $1.57 | 47,100 | — | — |
| 2025-06-24 | $1.60 | $1.60 | 138,900 | — | — |
| 2025-06-23 | $1.52 | $1.52 | 285,500 | — | — |
| 2025-06-20 | $1.60 | $1.60 | 127,900 | — | — |
| 2025-06-18 | $1.61 | $1.61 | 136,100 | — | — |
| 2025-06-17 | $1.66 | $1.66 | 68,600 | — | — |
| 2025-06-16 | $1.71 | $1.71 | 69,100 | — | — |
| 2025-06-13 | $1.74 | $1.74 | 46,800 | — | — |
| 2025-06-12 | $1.73 | $1.73 | 236,700 | — | — |
| 2025-06-11 | $1.85 | $1.85 | 70,900 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 69,200 | — | — |
| 2025-06-09 | $1.84 | $1.84 | 76,600 | — | — |
| 2025-06-06 | $1.86 | $1.86 | 94,000 | — | — |
| 2025-06-05 | $1.78 | $1.78 | 108,800 | — | — |
| 2025-06-04 | $1.82 | $1.82 | 92,600 | — | — |
| 2025-06-03 | $1.86 | $1.86 | 116,100 | — | — |
| 2025-06-02 | $1.86 | $1.86 | 68,900 | — | — |
| 2025-05-30 | $1.88 | $1.88 | 106,700 | — | — |
| 2025-05-29 | $1.97 | $1.97 | 134,700 | — | — |
| 2025-05-28 | $1.93 | $1.93 | 59,900 | — | — |
| 2025-05-27 | $1.99 | $1.99 | 158,500 | — | — |
| 2025-05-23 | $1.94 | $1.94 | 86,600 | — | — |
| 2025-05-22 | $1.97 | $1.97 | 108,400 | — | — |
| 2025-05-21 | $1.94 | $1.94 | 105,000 | — | — |
| 2025-05-20 | $2.01 | $2.01 | 114,200 | — | — |
| 2025-05-19 | $2.04 | $2.04 | 124,000 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 107,500 | — | — |
| 2025-05-15 | $1.98 | $1.98 | 602,000 | — | — |
| 2025-05-14 | $1.83 | $1.83 | 114,200 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 172,300 | — | — |
| 2025-05-12 | $1.87 | $1.87 | 228,700 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 141,500 | — | — |
| 2025-05-08 | $1.86 | $1.86 | 334,700 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 529,900 | — | — |
| 2025-05-06 | $2.03 | $2.03 | 1,435,900 | — | — |
| 2025-05-05 | $2.49 | $2.49 | 9,804,200 | — | — |
| 2025-05-02 | $1.71 | $1.71 | 59,000 | — | — |
| 2025-05-01 | $1.67 | $1.67 | 39,500 | — | — |
| 2025-04-30 | $1.71 | $1.71 | 32,200 | — | — |
| 2025-04-29 | $1.73 | $1.73 | 48,000 | — | — |
| 2025-04-28 | $1.65 | $1.65 | 27,000 | — | — |
| 2025-04-25 | $1.63 | $1.63 | 60,700 | — | — |
| 2025-04-24 | $1.68 | $1.68 | 59,900 | — | — |
| 2025-04-23 | $1.62 | $1.62 | 77,500 | — | — |
| 2025-04-22 | $1.53 | $1.53 | 37,000 | — | — |
| 2025-04-21 | $1.51 | $1.51 | 32,300 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 13,000 | — | — |
| 2025-04-16 | $1.45 | $1.45 | 114,900 | — | — |
| 2025-04-15 | $1.51 | $1.51 | 33,100 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 30,600 | — | — |
| 2025-04-11 | $1.46 | $1.46 | 31,200 | — | — |
| 2025-04-10 | $1.41 | $1.41 | 165,200 | — | — |
| 2025-04-09 | $1.50 | $1.50 | 103,000 | — | — |
| 2025-04-08 | $1.45 | $1.45 | 96,200 | — | — |
| 2025-04-07 | $1.42 | $1.42 | 147,900 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 173,400 | — | — |
| 2025-04-03 | $1.61 | $1.61 | 174,500 | — | — |
| 2025-04-02 | $1.67 | $1.67 | 126,100 | — | — |
| 2025-04-01 | $1.77 | $1.77 | 25,800 | — | — |
| 2025-03-31 | $1.76 | $1.76 | 110,200 | — | — |
| 2025-03-28 | $1.86 | $1.86 | 24,100 | — | — |
| 2025-03-27 | $1.82 | $1.82 | 90,000 | — | — |
| 2025-03-26 | $1.83 | $1.83 | 39,400 | — | — |
| 2025-03-25 | $1.84 | $1.84 | 72,000 | — | — |
| 2025-03-24 | $1.84 | $1.84 | 90,200 | — | — |
| 2025-03-21 | $1.88 | $1.88 | 56,500 | — | — |
| 2025-03-20 | $1.90 | $1.90 | 37,100 | — | — |
| 2025-03-19 | $1.91 | $1.91 | 69,400 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 38,500 | — | — |
| 2025-03-17 | $1.82 | $1.82 | 30,700 | — | — |
| 2025-03-14 | $1.78 | $1.78 | 40,500 | — | — |
| 2025-03-13 | $1.75 | $1.75 | 45,200 | — | — |
| 2025-03-12 | $1.70 | $1.70 | 42,300 | — | — |
| 2025-03-11 | $1.70 | $1.70 | 103,800 | — | — |
| 2025-03-10 | $1.75 | $1.75 | 128,800 | — | — |
| 2025-03-07 | $1.76 | $1.76 | 78,400 | — | — |
| 2025-03-06 | $1.84 | $1.84 | 64,300 | — | — |
| 2025-03-05 | $1.79 | $1.79 | 83,900 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 119,600 | — | — |
| 2025-03-03 | $1.86 | $1.86 | 157,100 | — | — |
| 2025-02-28 | $1.93 | $1.93 | 118,700 | — | — |
| 2025-02-27 | $1.90 | $1.90 | 104,900 | — | — |
| 2025-02-26 | $1.90 | $1.90 | 37,900 | — | — |
| 2025-02-25 | $1.88 | $1.88 | 51,100 | — | — |
| 2025-02-24 | $1.89 | $1.89 | 67,800 | — | — |
| 2025-02-21 | $1.92 | $1.92 | 78,100 | — | — |
| 2025-02-20 | $1.97 | $1.97 | 35,100 | — | — |
| 2025-02-19 | $2.02 | $2.02 | 83,900 | — | — |
| 2025-02-18 | $2.04 | $2.04 | 110,800 | — | — |
| 2025-02-14 | $1.96 | $1.96 | 96,500 | — | — |
| 2025-02-13 | $1.95 | $1.95 | 12,800 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 39,800 | — | — |
| 2025-02-11 | $2.01 | $2.01 | 71,200 | — | — |
| 2025-02-10 | $1.94 | $1.94 | 65,000 | — | — |
| 2025-02-07 | $2.02 | $2.02 | 79,000 | — | — |
| 2025-02-06 | $2.03 | $2.03 | 56,000 | — | — |
| 2025-02-05 | $1.97 | $1.97 | 97,600 | — | — |
| 2025-02-04 | $1.95 | $1.95 | 33,200 | — | — |
| 2025-02-03 | $1.97 | $1.97 | 71,500 | — | — |
| 2025-01-31 | $2.09 | $2.09 | 80,300 | — | — |
| 2025-01-30 | $2.07 | $2.07 | 134,600 | — | — |
| 2025-01-29 | $2.05 | $2.05 | 99,800 | — | — |
| 2025-01-28 | $1.96 | $1.96 | 36,900 | — | — |
| 2025-01-27 | $1.94 | $1.94 | 65,900 | — | — |
| 2025-01-24 | $1.97 | $1.97 | 95,100 | — | — |
| 2025-01-23 | $1.98 | $1.98 | 103,900 | — | — |
| 2025-01-22 | $1.96 | $1.96 | 102,700 | — | — |
| 2025-01-21 | $1.91 | $1.91 | 82,600 | — | — |
| 2025-01-17 | $1.93 | $1.93 | 55,900 | — | — |
| 2025-01-16 | $1.94 | $1.94 | 70,900 | — | — |
| 2025-01-15 | $1.92 | $1.92 | 73,000 | — | — |
| 2025-01-14 | $1.93 | $1.93 | 35,600 | — | — |
| 2025-01-13 | $1.94 | $1.94 | 47,600 | — | — |
| 2025-01-10 | $2.01 | $2.01 | 60,300 | — | — |
| 2025-01-08 | $2.00 | $2.00 | 70,900 | — | — |
| 2025-01-07 | $2.05 | $2.05 | 68,300 | — | — |
| 2025-01-06 | $2.14 | $2.14 | 62,600 | — | — |
| 2025-01-03 | $2.18 | $2.18 | 42,200 | — | — |
| 2025-01-02 | $2.21 | $2.21 | 96,900 | — | — |