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
- 1998-12-08 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 | $1.74 | $1.74 | 1,354,400 | — | — |
| 2025-12-30 | $1.76 | $1.76 | 2,370,700 | — | — |
| 2025-12-29 | $1.73 | $1.73 | 6,144,400 | — | — |
| 2025-12-26 | $2.29 | $2.29 | 544,400 | — | — |
| 2025-12-24 | $2.25 | $2.25 | 712,200 | — | — |
| 2025-12-23 | $2.15 | $2.15 | 2,199,600 | — | — |
| 2025-12-22 | $2.25 | $2.25 | 1,534,600 | — | — |
| 2025-12-19 | $2.28 | $2.28 | 2,232,000 | — | — |
| 2025-12-18 | $2.37 | $2.37 | 2,196,000 | — | — |
| 2025-12-17 | $2.60 | $2.60 | 4,554,400 | — | — |
| 2025-12-16 | $2.32 | $2.32 | 1,310,000 | — | — |
| 2025-12-15 | $2.26 | $2.26 | 2,789,800 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 745,300 | — | — |
| 2025-12-11 | $2.13 | $2.13 | 903,500 | — | — |
| 2025-12-10 | $2.17 | $2.17 | 1,227,100 | — | — |
| 2025-12-09 | $2.18 | $2.18 | 1,683,300 | — | — |
| 2025-12-08 | $2.09 | $2.09 | 1,198,900 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 1,000,100 | — | — |
| 2025-12-04 | $2.02 | $2.02 | 679,800 | — | — |
| 2025-12-03 | $2.02 | $2.02 | 802,000 | — | — |
| 2025-12-02 | $1.92 | $1.92 | 1,447,700 | — | — |
| 2025-12-01 | $1.92 | $1.92 | 1,061,400 | — | — |
| 2025-11-28 | $2.06 | $2.06 | 594,500 | — | — |
| 2025-11-26 | $1.96 | $1.96 | 1,332,300 | — | — |
| 2025-11-25 | $1.81 | $1.81 | 623,400 | — | — |
| 2025-11-24 | $1.81 | $1.81 | 932,500 | — | — |
| 2025-11-21 | $1.76 | $1.76 | 754,700 | — | — |
| 2025-11-20 | $1.73 | $1.73 | 830,900 | — | — |
| 2025-11-19 | $1.78 | $1.78 | 1,573,700 | — | — |
| 2025-11-18 | $1.89 | $1.89 | 1,217,100 | — | — |
| 2025-11-17 | $1.98 | $1.98 | 1,233,900 | — | — |
| 2025-11-14 | $2.05 | $2.05 | 1,487,600 | — | — |
| 2025-11-13 | $1.95 | $1.95 | 951,300 | — | — |
| 2025-11-12 | $1.96 | $1.96 | 942,300 | — | — |
| 2025-11-11 | $2.00 | $2.00 | 3,408,700 | — | — |
| 2025-11-10 | $2.15 | $2.15 | 1,269,000 | — | — |
| 2025-11-07 | $2.12 | $2.12 | 1,761,500 | — | — |
| 2025-11-06 | $2.25 | $2.25 | 941,700 | — | — |
| 2025-11-05 | $2.29 | $2.29 | 1,912,500 | — | — |
| 2025-11-04 | $2.43 | $2.43 | 2,074,900 | — | — |
| 2025-11-03 | $2.50 | $2.50 | 2,273,600 | — | — |
| 2025-10-31 | $2.35 | $2.35 | 542,700 | — | — |
| 2025-10-30 | $2.36 | $2.36 | 801,500 | — | — |
| 2025-10-29 | $2.43 | $2.43 | 1,204,800 | — | — |
| 2025-10-28 | $2.58 | $2.58 | 1,599,000 | — | — |
| 2025-10-27 | $2.49 | $2.49 | 2,168,200 | — | — |
| 2025-10-24 | $2.33 | $2.33 | 628,000 | — | — |
| 2025-10-23 | $2.25 | $2.25 | 495,800 | — | — |
| 2025-10-22 | $2.22 | $2.22 | 1,250,100 | — | — |
| 2025-10-21 | $2.33 | $2.33 | 1,631,800 | — | — |
| 2025-10-20 | $2.47 | $2.47 | 519,300 | — | — |
| 2025-10-17 | $2.35 | $2.35 | 709,600 | — | — |
| 2025-10-16 | $2.46 | $2.46 | 842,600 | — | — |
| 2025-10-15 | $2.54 | $2.54 | 731,500 | — | — |
| 2025-10-14 | $2.44 | $2.44 | 782,700 | — | — |
| 2025-10-13 | $2.47 | $2.47 | 886,000 | — | — |
| 2025-10-10 | $2.57 | $2.57 | 1,065,200 | — | — |
| 2025-10-09 | $2.65 | $2.65 | 919,100 | — | — |
| 2025-10-08 | $2.56 | $2.56 | 2,398,900 | — | — |
| 2025-10-07 | $2.39 | $2.39 | 1,014,400 | — | — |
| 2025-10-06 | $2.41 | $2.41 | 977,600 | — | — |
| 2025-10-03 | $2.43 | $2.43 | 778,500 | — | — |
| 2025-10-02 | $2.46 | $2.46 | 672,300 | — | — |
| 2025-10-01 | $2.37 | $2.37 | 869,800 | — | — |
| 2025-09-30 | $2.34 | $2.34 | 897,000 | — | — |
| 2025-09-29 | $2.44 | $2.44 | 638,100 | — | — |
| 2025-09-26 | $2.48 | $2.48 | 617,200 | — | — |
| 2025-09-25 | $2.43 | $2.43 | 562,200 | — | — |
| 2025-09-24 | $2.52 | $2.52 | 879,800 | — | — |
| 2025-09-23 | $2.41 | $2.41 | 855,500 | — | — |
| 2025-09-22 | $2.49 | $2.49 | 846,200 | — | — |
| 2025-09-19 | $2.30 | $2.30 | 1,300,500 | — | — |
| 2025-09-18 | $2.31 | $2.31 | 1,594,100 | — | — |
| 2025-09-17 | $2.18 | $2.18 | 1,409,600 | — | — |
| 2025-09-16 | $2.28 | $2.28 | 698,800 | — | — |
| 2025-09-15 | $2.28 | $2.28 | 1,628,700 | — | — |
| 2025-09-12 | $2.38 | $2.38 | 2,473,600 | — | — |
| 2025-09-11 | $2.65 | $2.65 | 1,511,700 | — | — |
| 2025-09-10 | $2.64 | $2.64 | 1,232,100 | — | — |
| 2025-09-09 | $2.75 | $2.75 | 2,391,900 | — | — |
| 2025-09-08 | $2.87 | $2.87 | 2,210,700 | — | — |
| 2025-09-05 | $2.79 | $2.79 | 1,663,100 | — | — |
| 2025-09-04 | $2.75 | $2.75 | 1,743,700 | — | — |
| 2025-09-03 | $2.71 | $2.71 | 2,864,700 | — | — |
| 2025-09-02 | $2.57 | $2.57 | 3,188,200 | — | — |
| 2025-08-29 | $2.37 | $2.37 | 1,202,300 | — | — |
| 2025-08-28 | $2.46 | $2.46 | 2,940,900 | — | — |
| 2025-08-27 | $2.46 | $2.46 | 7,052,400 | — | — |
| 2025-08-26 | $2.04 | $2.04 | 1,591,100 | — | — |
| 2025-08-25 | $1.95 | $1.95 | 1,291,700 | — | — |
| 2025-08-22 | $1.96 | $1.96 | 2,281,900 | — | — |
| 2025-08-21 | $1.91 | $1.91 | 1,120,600 | — | — |
| 2025-08-20 | $1.85 | $1.85 | 1,091,900 | — | — |
| 2025-08-19 | $1.94 | $1.94 | 1,948,200 | — | — |
| 2025-08-18 | $1.90 | $1.90 | 2,251,900 | — | — |
| 2025-08-15 | $1.86 | $1.86 | 11,671,700 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 1,088,500 | — | — |
| 2025-08-13 | $1.70 | $1.70 | 4,635,900 | — | — |
| 2025-08-12 | $1.49 | $1.49 | 1,275,400 | — | — |
| 2025-08-11 | $1.44 | $1.44 | 775,700 | — | — |
| 2025-08-08 | $1.41 | $1.41 | 396,600 | — | — |
| 2025-08-07 | $1.44 | $1.44 | 697,200 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 550,300 | — | — |
| 2025-08-05 | $1.48 | $1.48 | 895,700 | — | — |
| 2025-08-04 | $1.47 | $1.47 | 863,200 | — | — |
| 2025-08-01 | $1.43 | $1.43 | 943,000 | — | — |
| 2025-07-31 | $1.42 | $1.42 | 783,700 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 838,800 | — | — |
| 2025-07-29 | $1.43 | $1.43 | 1,344,700 | — | — |
| 2025-07-28 | $1.48 | $1.48 | 1,886,600 | — | — |
| 2025-07-25 | $1.47 | $1.47 | 723,300 | — | — |
| 2025-07-24 | $1.51 | $1.51 | 1,254,800 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 3,289,700 | — | — |
| 2025-07-22 | $1.45 | $1.45 | 1,323,100 | — | — |
| 2025-07-21 | $1.42 | $1.42 | 1,711,800 | — | — |
| 2025-07-18 | $1.39 | $1.39 | 1,889,900 | — | — |
| 2025-07-17 | $1.37 | $1.37 | 1,868,400 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 1,365,600 | — | — |
| 2025-07-15 | $1.31 | $1.31 | 2,724,800 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 2,529,300 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 1,788,900 | — | — |
| 2025-07-10 | $1.39 | $1.39 | 2,605,500 | — | — |
| 2025-07-09 | $1.45 | $1.45 | 5,286,600 | — | — |
| 2025-07-08 | $1.34 | $1.34 | 2,676,500 | — | — |
| 2025-07-07 | $1.33 | $1.33 | 9,379,800 | — | — |
| 2025-07-03 | $1.33 | $1.33 | 21,094,900 | — | — |
| 2025-07-02 | $2.14 | $2.14 | 1,923,300 | — | — |
| 2025-07-01 | $2.04 | $2.04 | 853,400 | — | — |
| 2025-06-30 | $2.04 | $2.04 | 912,400 | — | — |
| 2025-06-27 | $2.11 | $2.11 | 4,786,600 | — | — |
| 2025-06-26 | $2.25 | $2.25 | 821,600 | — | — |
| 2025-06-25 | $2.21 | $2.21 | 772,500 | — | — |
| 2025-06-24 | $2.06 | $2.06 | 543,000 | — | — |
| 2025-06-23 | $1.93 | $1.93 | 551,300 | — | — |
| 2025-06-20 | $1.96 | $1.96 | 773,500 | — | — |
| 2025-06-18 | $1.95 | $1.95 | 561,600 | — | — |
| 2025-06-17 | $1.90 | $1.90 | 479,400 | — | — |
| 2025-06-16 | $2.00 | $2.00 | 374,100 | — | — |
| 2025-06-13 | $2.00 | $2.00 | 617,300 | — | — |
| 2025-06-12 | $2.08 | $2.08 | 733,400 | — | — |
| 2025-06-11 | $2.12 | $2.12 | 829,200 | — | — |
| 2025-06-10 | $2.25 | $2.25 | 960,500 | — | — |
| 2025-06-09 | $2.22 | $2.22 | 775,500 | — | — |
| 2025-06-06 | $2.27 | $2.27 | 1,166,800 | — | — |
| 2025-06-05 | $2.12 | $2.12 | 687,200 | — | — |
| 2025-06-04 | $2.17 | $2.17 | 728,800 | — | — |
| 2025-06-03 | $2.12 | $2.12 | 592,200 | — | — |
| 2025-06-02 | $2.10 | $2.10 | 694,700 | — | — |
| 2025-05-30 | $2.00 | $2.00 | 467,000 | — | — |
| 2025-05-29 | $2.13 | $2.13 | 1,249,900 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 353,000 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 455,100 | — | — |
| 2025-05-23 | $1.97 | $1.97 | 439,700 | — | — |
| 2025-05-22 | $2.02 | $2.02 | 525,400 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 706,700 | — | — |
| 2025-05-20 | $2.13 | $2.13 | 698,200 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 494,600 | — | — |
| 2025-05-16 | $2.05 | $2.05 | 705,400 | — | — |
| 2025-05-15 | $1.95 | $1.95 | 411,100 | — | — |
| 2025-05-14 | $1.88 | $1.88 | 835,100 | — | — |
| 2025-05-13 | $1.92 | $1.92 | 601,100 | — | — |
| 2025-05-12 | $1.94 | $1.94 | 606,600 | — | — |
| 2025-05-09 | $1.80 | $1.80 | 427,900 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 424,400 | — | — |
| 2025-05-07 | $1.76 | $1.76 | 453,800 | — | — |
| 2025-05-06 | $1.71 | $1.71 | 566,700 | — | — |
| 2025-05-05 | $1.86 | $1.86 | 242,200 | — | — |
| 2025-05-02 | $1.92 | $1.92 | 433,700 | — | — |
| 2025-05-01 | $1.89 | $1.89 | 777,400 | — | — |
| 2025-04-30 | $1.94 | $1.94 | 513,100 | — | — |
| 2025-04-29 | $1.91 | $1.91 | 219,800 | — | — |
| 2025-04-28 | $1.89 | $1.89 | 367,000 | — | — |
| 2025-04-25 | $1.87 | $1.87 | 263,000 | — | — |
| 2025-04-24 | $1.92 | $1.92 | 414,700 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 561,600 | — | — |
| 2025-04-22 | $1.85 | $1.85 | 504,800 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 506,100 | — | — |
| 2025-04-17 | $1.74 | $1.74 | 336,100 | — | — |
| 2025-04-16 | $1.72 | $1.72 | 420,400 | — | — |
| 2025-04-15 | $1.76 | $1.76 | 463,400 | — | — |
| 2025-04-14 | $1.77 | $1.77 | 803,600 | — | — |
| 2025-04-11 | $1.61 | $1.61 | 679,600 | — | — |
| 2025-04-10 | $1.58 | $1.58 | 519,300 | — | — |
| 2025-04-09 | $1.59 | $1.59 | 1,003,200 | — | — |
| 2025-04-08 | $1.46 | $1.46 | 640,600 | — | — |
| 2025-04-07 | $1.58 | $1.58 | 1,279,500 | — | — |
| 2025-04-04 | $1.56 | $1.56 | 608,600 | — | — |
| 2025-04-03 | $1.59 | $1.59 | 648,100 | — | — |
| 2025-04-02 | $1.66 | $1.66 | 847,200 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 1,177,600 | — | — |
| 2025-03-31 | $1.63 | $1.63 | 992,300 | — | — |
| 2025-03-28 | $1.73 | $1.73 | 634,200 | — | — |
| 2025-03-27 | $1.76 | $1.76 | 691,700 | — | — |
| 2025-03-26 | $1.75 | $1.75 | 713,100 | — | — |
| 2025-03-25 | $1.81 | $1.81 | 1,030,700 | — | — |
| 2025-03-24 | $1.88 | $1.88 | 958,500 | — | — |
| 2025-03-21 | $1.92 | $1.92 | 2,021,200 | — | — |
| 2025-03-20 | $1.94 | $1.94 | 706,000 | — | — |
| 2025-03-19 | $1.96 | $1.96 | 1,013,800 | — | — |
| 2025-03-18 | $2.10 | $2.10 | 625,100 | — | — |
| 2025-03-17 | $2.11 | $2.11 | 619,100 | — | — |
| 2025-03-14 | $2.03 | $2.03 | 547,100 | — | — |
| 2025-03-13 | $1.93 | $1.93 | 431,000 | — | — |
| 2025-03-12 | $2.05 | $2.05 | 385,200 | — | — |
| 2025-03-11 | $1.95 | $1.95 | 447,700 | — | — |
| 2025-03-10 | $1.95 | $1.95 | 688,100 | — | — |
| 2025-03-07 | $1.95 | $1.95 | 436,300 | — | — |
| 2025-03-06 | $1.96 | $1.96 | 463,500 | — | — |
| 2025-03-05 | $1.97 | $1.97 | 420,800 | — | — |
| 2025-03-04 | $1.95 | $1.95 | 639,200 | — | — |
| 2025-03-03 | $1.84 | $1.84 | 579,300 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 541,800 | — | — |
| 2025-02-27 | $1.94 | $1.94 | 573,100 | — | — |
| 2025-02-26 | $1.98 | $1.98 | 573,200 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 617,900 | — | — |
| 2025-02-24 | $2.02 | $2.02 | 842,500 | — | — |
| 2025-02-21 | $2.24 | $2.24 | 1,396,200 | — | — |
| 2025-02-20 | $2.22 | $2.22 | 632,900 | — | — |
| 2025-02-19 | $2.22 | $2.22 | 798,300 | — | — |
| 2025-02-18 | $2.19 | $2.19 | 1,062,300 | — | — |
| 2025-02-14 | $2.15 | $2.15 | 993,200 | — | — |
| 2025-02-13 | $2.13 | $2.13 | 737,300 | — | — |
| 2025-02-12 | $2.13 | $2.13 | 916,300 | — | — |
| 2025-02-11 | $1.90 | $1.90 | 488,200 | — | — |
| 2025-02-10 | $1.92 | $1.92 | 721,200 | — | — |
| 2025-02-07 | $1.96 | $1.96 | 502,400 | — | — |
| 2025-02-06 | $2.00 | $2.00 | 526,900 | — | — |
| 2025-02-05 | $2.04 | $2.04 | 393,100 | — | — |
| 2025-02-04 | $1.98 | $1.98 | 507,600 | — | — |
| 2025-02-03 | $1.99 | $1.99 | 698,600 | — | — |
| 2025-01-31 | $2.09 | $2.09 | 621,900 | — | — |
| 2025-01-30 | $2.09 | $2.09 | 657,800 | — | — |
| 2025-01-29 | $2.03 | $2.03 | 634,400 | — | — |
| 2025-01-28 | $2.19 | $2.19 | 714,900 | — | — |
| 2025-01-27 | $2.27 | $2.27 | 1,111,000 | — | — |
| 2025-01-24 | $2.18 | $2.18 | 943,900 | — | — |
| 2025-01-23 | $2.29 | $2.29 | 1,121,700 | — | — |
| 2025-01-22 | $2.25 | $2.25 | 718,900 | — | — |
| 2025-01-21 | $2.20 | $2.20 | 1,004,300 | — | — |
| 2025-01-17 | $2.08 | $2.08 | 917,800 | — | — |
| 2025-01-16 | $1.91 | $1.91 | 497,500 | — | — |
| 2025-01-15 | $1.86 | $1.86 | 587,600 | — | — |
| 2025-01-14 | $1.87 | $1.87 | 837,300 | — | — |
| 2025-01-13 | $1.90 | $1.90 | 929,300 | — | — |
| 2025-01-10 | $1.98 | $1.98 | 972,700 | — | — |
| 2025-01-08 | $2.09 | $2.09 | 2,340,300 | — | — |
| 2025-01-07 | $2.28 | $2.28 | 4,637,200 | — | — |
| 2025-01-06 | $1.93 | $1.93 | 1,386,500 | — | — |
| 2025-01-03 | $1.96 | $1.96 | 978,900 | — | — |
| 2025-01-02 | $1.82 | $1.82 | 1,297,900 | — | — |