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
- 2006-11-02 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 | $1.72 | $1.72 | 43,100 | — | — |
| 2025-12-30 | $1.72 | $1.72 | 23,600 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 77,000 | — | — |
| 2025-12-26 | $1.76 | $1.76 | 18,700 | — | — |
| 2025-12-24 | $1.76 | $1.76 | 14,000 | — | — |
| 2025-12-23 | $1.77 | $1.77 | 27,400 | — | — |
| 2025-12-22 | $1.78 | $1.78 | 10,700 | — | — |
| 2025-12-19 | $1.77 | $1.77 | 20,200 | — | — |
| 2025-12-18 | $1.79 | $1.79 | 15,500 | — | — |
| 2025-12-17 | $1.79 | $1.79 | 38,800 | — | — |
| 2025-12-16 | $1.79 | $1.79 | 20,300 | — | — |
| 2025-12-15 | $1.79 | $1.79 | 18,800 | — | — |
| 2025-12-12 | $1.79 | $1.79 | 14,500 | — | — |
| 2025-12-11 | $1.82 | $1.82 | 14,200 | — | — |
| 2025-12-10 | $1.82 | $1.82 | 51,100 | — | — |
| 2025-12-09 | $1.94 | $1.94 | 21,700 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 5,100 | — | — |
| 2025-12-05 | $1.87 | $1.87 | 13,600 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 12,000 | — | — |
| 2025-12-03 | $1.84 | $1.84 | 19,600 | — | — |
| 2025-12-02 | $1.85 | $1.85 | 11,800 | — | — |
| 2025-12-01 | $1.83 | $1.83 | 54,400 | — | — |
| 2025-11-28 | $1.82 | $1.82 | 4,200 | — | — |
| 2025-11-26 | $1.82 | $1.82 | 31,100 | — | — |
| 2025-11-25 | $1.86 | $1.86 | 10,700 | — | — |
| 2025-11-24 | $1.83 | $1.83 | 21,100 | — | — |
| 2025-11-21 | $1.83 | $1.83 | 21,500 | — | — |
| 2025-11-20 | $1.84 | $1.84 | 20,100 | — | — |
| 2025-11-19 | $1.87 | $1.87 | 21,500 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 13,200 | — | — |
| 2025-11-17 | $1.89 | $1.89 | 14,700 | — | — |
| 2025-11-14 | $1.87 | $1.87 | 23,500 | — | — |
| 2025-11-13 | $1.87 | $1.87 | 138,700 | — | — |
| 2025-11-12 | $1.97 | $1.97 | 18,000 | — | — |
| 2025-11-11 | $1.97 | $1.97 | 11,000 | — | — |
| 2025-11-10 | $1.98 | $1.98 | 29,400 | — | — |
| 2025-11-07 | $1.94 | $1.94 | 44,700 | — | — |
| 2025-11-06 | $1.92 | $1.92 | 20,900 | — | — |
| 2025-11-05 | $1.97 | $1.97 | 30,300 | — | — |
| 2025-11-04 | $1.93 | $1.93 | 79,000 | — | — |
| 2025-11-03 | $1.97 | $1.97 | 38,100 | — | — |
| 2025-10-31 | $1.97 | $1.97 | 19,300 | — | — |
| 2025-10-30 | $1.98 | $1.98 | 19,000 | — | — |
| 2025-10-29 | $2.02 | $2.02 | 97,500 | — | — |
| 2025-10-28 | $1.98 | $1.98 | 85,900 | — | — |
| 2025-10-27 | $2.07 | $2.07 | 153,300 | — | — |
| 2025-10-24 | $2.00 | $2.00 | 32,800 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 383,500 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 26,900 | — | — |
| 2025-10-21 | $2.10 | $2.10 | 103,500 | — | — |
| 2025-10-20 | $1.95 | $1.95 | 16,700 | — | — |
| 2025-10-17 | $1.93 | $1.93 | 69,000 | — | — |
| 2025-10-16 | $1.91 | $1.91 | 129,100 | — | — |
| 2025-10-15 | $2.01 | $2.01 | 38,700 | — | — |
| 2025-10-14 | $2.04 | $2.04 | 45,500 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 39,900 | — | — |
| 2025-10-10 | $2.09 | $2.09 | 118,500 | — | — |
| 2025-10-09 | $2.03 | $2.03 | 77,500 | — | — |
| 2025-10-08 | $2.10 | $2.10 | 175,500 | — | — |
| 2025-10-07 | $2.03 | $2.03 | 121,200 | — | — |
| 2025-10-06 | $2.09 | $2.09 | 151,200 | — | — |
| 2025-10-03 | $2.02 | $2.02 | 91,200 | — | — |
| 2025-10-02 | $2.03 | $2.03 | 59,600 | — | — |
| 2025-10-01 | $2.04 | $2.04 | 71,100 | — | — |
| 2025-09-30 | $1.99 | $1.99 | 37,900 | — | — |
| 2025-09-29 | $1.99 | $1.99 | 88,400 | — | — |
| 2025-09-26 | $2.00 | $2.00 | 71,700 | — | — |
| 2025-09-25 | $1.94 | $1.94 | 110,200 | — | — |
| 2025-09-24 | $1.99 | $1.99 | 123,500 | — | — |
| 2025-09-23 | $1.99 | $1.99 | 182,300 | — | — |
| 2025-09-22 | $2.09 | $2.09 | 250,800 | — | — |
| 2025-09-19 | $2.20 | $2.20 | 291,600 | — | — |
| 2025-09-18 | $2.44 | $2.44 | 1,064,700 | — | — |
| 2025-09-17 | $2.37 | $2.37 | 58,804,300 | — | — |
| 2025-09-16 | $1.93 | $1.93 | 42,500 | — | — |
| 2025-09-15 | $2.00 | $2.00 | 53,100 | — | — |
| 2025-09-12 | $1.92 | $1.92 | 3,400 | — | — |
| 2025-09-11 | $1.89 | $1.89 | 10,500 | — | — |
| 2025-09-10 | $1.88 | $1.88 | 6,100 | — | — |
| 2025-09-09 | $1.90 | $1.90 | 24,000 | — | — |
| 2025-09-08 | $1.86 | $1.86 | 5,600 | — | — |
| 2025-09-05 | $1.89 | $1.89 | 18,200 | — | — |
| 2025-09-04 | $1.89 | $1.89 | 8,600 | — | — |
| 2025-09-03 | $1.91 | $1.91 | 11,000 | — | — |
| 2025-09-02 | $1.92 | $1.92 | 19,300 | — | — |
| 2025-08-29 | $1.93 | $1.93 | 6,500 | — | — |
| 2025-08-28 | $1.95 | $1.95 | 12,300 | — | — |
| 2025-08-27 | $1.97 | $1.97 | 12,200 | — | — |
| 2025-08-26 | $2.00 | $2.00 | 63,100 | — | — |
| 2025-08-25 | $1.99 | $1.99 | 53,000 | — | — |
| 2025-08-22 | $1.90 | $1.90 | 36,200 | — | — |
| 2025-08-21 | $1.90 | $1.90 | 24,400 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 62,500 | — | — |
| 2025-08-19 | $1.95 | $1.95 | 3,600 | — | — |
| 2025-08-18 | $1.93 | $1.93 | 19,700 | — | — |
| 2025-08-15 | $1.95 | $1.95 | 24,300 | — | — |
| 2025-08-14 | $1.95 | $1.95 | 11,000 | — | — |
| 2025-08-13 | $1.96 | $1.96 | 178,100 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 28,000 | — | — |
| 2025-08-11 | $1.91 | $1.91 | 97,700 | — | — |
| 2025-08-08 | $1.91 | $1.91 | 39,900 | — | — |
| 2025-08-07 | $1.96 | $1.96 | 34,300 | — | — |
| 2025-08-06 | $1.94 | $1.94 | 33,100 | — | — |
| 2025-08-05 | $2.00 | $2.00 | 52,000 | — | — |
| 2025-08-04 | $1.97 | $1.97 | 73,600 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 182,300 | — | — |
| 2025-07-31 | $1.98 | $1.98 | 23,700 | — | — |
| 2025-07-30 | $2.01 | $2.01 | 6,300 | — | — |
| 2025-07-29 | $2.03 | $2.03 | 51,000 | — | — |
| 2025-07-28 | $1.99 | $1.99 | 25,700 | — | — |
| 2025-07-25 | $2.04 | $2.04 | 9,100 | — | — |
| 2025-07-24 | $2.05 | $2.05 | 21,400 | — | — |
| 2025-07-23 | $2.06 | $2.06 | 12,700 | — | — |
| 2025-07-22 | $2.10 | $2.10 | 25,600 | — | — |
| 2025-07-21 | $2.08 | $2.08 | 63,600 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 85,200 | — | — |
| 2025-07-17 | $2.19 | $2.19 | 84,800 | — | — |
| 2025-07-16 | $1.97 | $1.97 | 14,100 | — | — |
| 2025-07-15 | $1.97 | $1.97 | 30,900 | — | — |
| 2025-07-14 | $2.01 | $2.01 | 32,700 | — | — |
| 2025-07-11 | $1.98 | $1.98 | 51,500 | — | — |
| 2025-07-10 | $1.98 | $1.98 | 36,900 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 27,900 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 15,100 | — | — |
| 2025-07-07 | $1.90 | $1.90 | 26,000 | — | — |
| 2025-07-03 | $1.90 | $1.90 | 18,200 | — | — |
| 2025-07-02 | $1.92 | $1.92 | 12,200 | — | — |
| 2025-07-01 | $1.91 | $1.91 | 32,900 | — | — |
| 2025-06-30 | $1.89 | $1.89 | 41,500 | — | — |
| 2025-06-27 | $1.88 | $1.88 | 36,400 | — | — |
| 2025-06-26 | $1.92 | $1.92 | 34,700 | — | — |
| 2025-06-25 | $1.95 | $1.95 | 81,300 | — | — |
| 2025-06-24 | $2.22 | $2.22 | 138,700 | — | — |
| 2025-06-23 | $1.93 | $1.93 | 51,400 | — | — |
| 2025-06-20 | $1.99 | $1.99 | 13,000 | — | — |
| 2025-06-18 | $1.94 | $1.94 | 10,300 | — | — |
| 2025-06-17 | $1.94 | $1.94 | 34,100 | — | — |
| 2025-06-16 | $1.95 | $1.95 | 32,000 | — | — |
| 2025-06-13 | $1.99 | $1.99 | 14,500 | — | — |
| 2025-06-12 | $2.03 | $2.03 | 12,700 | — | — |
| 2025-06-11 | $2.03 | $2.03 | 15,500 | — | — |
| 2025-06-10 | $2.07 | $2.07 | 12,800 | — | — |
| 2025-06-09 | $2.07 | $2.07 | 52,300 | — | — |
| 2025-06-06 | $2.11 | $2.11 | 59,100 | — | — |
| 2025-06-05 | $2.10 | $2.10 | 32,300 | — | — |
| 2025-06-04 | $2.21 | $2.21 | 40,600 | — | — |
| 2025-06-03 | $2.16 | $2.16 | 31,000 | — | — |
| 2025-06-02 | $2.20 | $2.20 | 49,000 | — | — |
| 2025-05-30 | $2.13 | $2.13 | 27,800 | — | — |
| 2025-05-29 | $2.10 | $2.10 | 125,400 | — | — |
| 2025-05-28 | $2.33 | $2.33 | 444,300 | — | — |
| 2025-05-27 | $2.28 | $2.28 | 119,400 | — | — |
| 2025-05-23 | $2.14 | $2.14 | 87,100 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 52,900 | — | — |
| 2025-05-21 | $2.03 | $2.03 | 128,100 | — | — |
| 2025-05-20 | $1.98 | $1.98 | 80,900 | — | — |
| 2025-05-19 | $2.11 | $2.11 | 91,000 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 83,200 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 136,700 | — | — |
| 2025-05-14 | $1.88 | $1.88 | 133,000 | — | — |
| 2025-05-13 | $1.80 | $1.80 | 19,100 | — | — |
| 2025-05-12 | $1.78 | $1.78 | 60,300 | — | — |
| 2025-05-09 | $1.75 | $1.75 | 37,400 | — | — |
| 2025-05-08 | $1.84 | $1.84 | 49,900 | — | — |
| 2025-05-07 | $1.78 | $1.78 | 20,100 | — | — |
| 2025-05-06 | $1.81 | $1.81 | 7,500 | — | — |
| 2025-05-05 | $1.86 | $1.86 | 8,600 | — | — |
| 2025-05-02 | $1.90 | $1.90 | 29,600 | — | — |
| 2025-05-01 | $1.87 | $1.87 | 12,200 | — | — |
| 2025-04-30 | $1.82 | $1.82 | 33,700 | — | — |
| 2025-04-29 | $1.82 | $1.82 | 103,900 | — | — |
| 2025-04-28 | $1.87 | $1.87 | 47,300 | — | — |
| 2025-04-25 | $1.93 | $1.93 | 46,500 | — | — |
| 2025-04-24 | $1.89 | $1.89 | 44,900 | — | — |
| 2025-04-23 | $1.80 | $1.80 | 85,400 | — | — |
| 2025-04-22 | $1.72 | $1.72 | 216,100 | — | — |
| 2025-04-21 | $1.91 | $1.91 | 1,110,100 | — | — |
| 2025-04-17 | $1.65 | $1.65 | 68,500 | — | — |
| 2025-04-16 | $1.71 | $1.71 | 3,600 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 4,900 | — | — |
| 2025-04-14 | $1.71 | $1.71 | 11,800 | — | — |
| 2025-04-11 | $1.67 | $1.67 | 21,200 | — | — |
| 2025-04-10 | $1.66 | $1.66 | 15,300 | — | — |
| 2025-04-09 | $1.73 | $1.73 | 48,700 | — | — |
| 2025-04-08 | $1.67 | $1.67 | 62,200 | — | — |
| 2025-04-07 | $1.76 | $1.76 | 63,000 | — | — |
| 2025-04-04 | $1.72 | $1.72 | 43,200 | — | — |
| 2025-04-03 | $1.75 | $1.75 | 62,500 | — | — |
| 2025-04-02 | $1.77 | $1.77 | 25,200 | — | — |
| 2025-04-01 | $1.74 | $1.74 | 26,400 | — | — |
| 2025-03-31 | $1.74 | $1.74 | 11,600 | — | — |
| 2025-03-28 | $1.82 | $1.82 | 24,000 | — | — |
| 2025-03-27 | $1.83 | $1.83 | 18,600 | — | — |
| 2025-03-26 | $1.88 | $1.88 | 22,200 | — | — |
| 2025-03-25 | $1.89 | $1.89 | 146,000 | — | — |
| 2025-03-24 | $1.95 | $1.95 | 34,000 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 20,400 | — | — |
| 2025-03-20 | $1.95 | $1.95 | 44,100 | — | — |
| 2025-03-19 | $1.92 | $1.92 | 33,400 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 19,600 | — | — |
| 2025-03-17 | $1.98 | $1.98 | 18,300 | — | — |
| 2025-03-14 | $1.98 | $1.98 | 10,000 | — | — |
| 2025-03-13 | $1.98 | $1.98 | 13,700 | — | — |
| 2025-03-12 | $1.97 | $1.97 | 23,400 | — | — |
| 2025-03-11 | $1.87 | $1.87 | 45,500 | — | — |
| 2025-03-10 | $1.88 | $1.88 | 35,900 | — | — |
| 2025-03-07 | $1.98 | $1.98 | 2,800 | — | — |
| 2025-03-06 | $1.98 | $1.98 | 12,700 | — | — |
| 2025-03-05 | $1.95 | $1.95 | 10,400 | — | — |
| 2025-03-04 | $1.90 | $1.90 | 37,500 | — | — |
| 2025-03-03 | $1.95 | $1.95 | 13,700 | — | — |
| 2025-02-28 | $2.03 | $2.03 | 12,600 | — | — |
| 2025-02-27 | $1.98 | $1.98 | 11,300 | — | — |
| 2025-02-26 | $2.00 | $2.00 | 15,200 | — | — |
| 2025-02-25 | $2.01 | $2.01 | 14,500 | — | — |
| 2025-02-24 | $2.09 | $2.09 | 11,700 | — | — |
| 2025-02-21 | $2.06 | $2.06 | 45,100 | — | — |
| 2025-02-20 | $2.12 | $2.12 | 24,300 | — | — |
| 2025-02-19 | $2.14 | $2.14 | 25,100 | — | — |
| 2025-02-18 | $2.15 | $2.15 | 16,900 | — | — |
| 2025-02-14 | $2.15 | $2.15 | 64,100 | — | — |
| 2025-02-13 | $2.32 | $2.32 | 129,700 | — | — |
| 2025-02-12 | $2.06 | $2.06 | 27,300 | — | — |
| 2025-02-11 | $2.06 | $2.06 | 33,100 | — | — |
| 2025-02-10 | $2.08 | $2.08 | 26,600 | — | — |
| 2025-02-07 | $1.98 | $1.98 | 61,000 | — | — |
| 2025-02-06 | $1.99 | $1.99 | 20,000 | — | — |
| 2025-02-05 | $2.06 | $2.06 | 27,900 | — | — |
| 2025-02-04 | $2.07 | $2.07 | 41,000 | — | — |
| 2025-02-03 | $1.94 | $1.94 | 91,400 | — | — |
| 2025-01-31 | $1.76 | $1.76 | 30,000 | — | — |
| 2025-01-30 | $1.77 | $1.77 | 23,900 | — | — |
| 2025-01-29 | $1.78 | $1.78 | 23,400 | — | — |
| 2025-01-28 | $1.86 | $1.86 | 26,900 | — | — |
| 2025-01-27 | $1.81 | $1.81 | 34,400 | — | — |
| 2025-01-24 | $1.83 | $1.83 | 30,600 | — | — |
| 2025-01-23 | $1.82 | $1.82 | 121,700 | — | — |
| 2025-01-22 | $1.90 | $1.90 | 37,100 | — | — |
| 2025-01-21 | $1.98 | $1.98 | 34,800 | — | — |
| 2025-01-17 | $1.98 | $1.98 | 55,100 | — | — |
| 2025-01-16 | $1.89 | $1.89 | 48,800 | — | — |
| 2025-01-15 | $1.95 | $1.95 | 50,500 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 29,000 | — | — |
| 2025-01-13 | $1.93 | $1.93 | 44,700 | — | — |
| 2025-01-10 | $1.97 | $1.97 | 100,000 | — | — |
| 2025-01-08 | $1.99 | $1.99 | 56,500 | — | — |
| 2025-01-07 | $2.01 | $2.01 | 104,300 | — | — |
| 2025-01-06 | $2.18 | $2.18 | 394,300 | — | — |
| 2025-01-03 | $2.03 | $2.03 | 295,600 | — | — |
| 2025-01-02 | $2.05 | $2.05 | 39,400 | — | — |