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
- 2005-11-10 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 | $2.01 | $2.01 | 222,400 | — | — |
| 2025-12-30 | $1.95 | $1.95 | 252,200 | — | — |
| 2025-12-29 | $1.99 | $1.99 | 391,700 | — | — |
| 2025-12-26 | $2.02 | $2.02 | 217,600 | — | — |
| 2025-12-24 | $2.04 | $2.04 | 148,900 | — | — |
| 2025-12-23 | $2.01 | $2.01 | 223,100 | — | — |
| 2025-12-22 | $2.06 | $2.06 | 326,500 | — | — |
| 2025-12-19 | $2.00 | $2.00 | 442,200 | — | — |
| 2025-12-18 | $1.98 | $1.98 | 313,500 | — | — |
| 2025-12-17 | $2.02 | $2.02 | 483,200 | — | — |
| 2025-12-16 | $2.14 | $2.14 | 238,000 | — | — |
| 2025-12-15 | $2.13 | $2.13 | 362,600 | — | — |
| 2025-12-12 | $2.36 | $2.36 | 334,600 | — | — |
| 2025-12-11 | $2.44 | $2.44 | 347,500 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 855,400 | — | — |
| 2025-12-09 | $2.39 | $2.39 | 4,646,800 | — | — |
| 2025-12-08 | $2.29 | $2.29 | 191,500 | — | — |
| 2025-12-05 | $2.27 | $2.27 | 224,200 | — | — |
| 2025-12-04 | $2.23 | $2.23 | 382,900 | — | — |
| 2025-12-03 | $2.09 | $2.09 | 263,600 | — | — |
| 2025-12-02 | $1.99 | $1.99 | 410,400 | — | — |
| 2025-12-01 | $2.00 | $2.00 | 222,100 | — | — |
| 2025-11-28 | $2.13 | $2.13 | 265,100 | — | — |
| 2025-11-26 | $2.02 | $2.02 | 257,000 | — | — |
| 2025-11-25 | $1.98 | $1.98 | 305,300 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 246,900 | — | — |
| 2025-11-21 | $1.91 | $1.91 | 162,700 | — | — |
| 2025-11-20 | $1.93 | $1.93 | 764,900 | — | — |
| 2025-11-19 | $1.86 | $1.86 | 460,300 | — | — |
| 2025-11-18 | $1.88 | $1.88 | 421,300 | — | — |
| 2025-11-17 | $1.74 | $1.74 | 495,000 | — | — |
| 2025-11-14 | $1.88 | $1.88 | 382,700 | — | — |
| 2025-11-13 | $1.85 | $1.85 | 627,000 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 420,000 | — | — |
| 2025-11-11 | $1.97 | $1.97 | 658,600 | — | — |
| 2025-11-10 | $1.97 | $1.97 | 614,800 | — | — |
| 2025-11-07 | $2.00 | $2.00 | 663,600 | — | — |
| 2025-11-06 | $2.03 | $2.03 | 1,405,900 | — | — |
| 2025-11-05 | $2.12 | $2.12 | 251,600 | — | — |
| 2025-11-04 | $2.17 | $2.17 | 471,500 | — | — |
| 2025-11-03 | $2.14 | $2.14 | 564,700 | — | — |
| 2025-10-31 | $2.30 | $2.30 | 1,266,500 | — | — |
| 2025-10-30 | $1.97 | $1.97 | 450,200 | — | — |
| 2025-10-29 | $1.98 | $1.98 | 891,900 | — | — |
| 2025-10-28 | $1.93 | $1.93 | 303,700 | — | — |
| 2025-10-27 | $2.00 | $2.00 | 342,100 | — | — |
| 2025-10-24 | $1.99 | $1.99 | 242,800 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 274,900 | — | — |
| 2025-10-22 | $1.95 | $1.95 | 357,800 | — | — |
| 2025-10-21 | $2.01 | $2.01 | 390,600 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 324,200 | — | — |
| 2025-10-17 | $1.87 | $1.87 | 367,700 | — | — |
| 2025-10-16 | $2.01 | $2.01 | 585,300 | — | — |
| 2025-10-15 | $2.00 | $2.00 | 291,100 | — | — |
| 2025-10-14 | $2.00 | $2.00 | 636,100 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 709,700 | — | — |
| 2025-10-10 | $1.96 | $1.96 | 591,000 | — | — |
| 2025-10-09 | $1.99 | $1.99 | 635,500 | — | — |
| 2025-10-08 | $2.05 | $2.05 | 344,800 | — | — |
| 2025-10-07 | $2.03 | $2.03 | 571,000 | — | — |
| 2025-10-06 | $2.02 | $2.02 | 867,100 | — | — |
| 2025-10-03 | $1.88 | $1.88 | 344,100 | — | — |
| 2025-10-02 | $1.80 | $1.80 | 243,000 | — | — |
| 2025-10-01 | $1.80 | $1.80 | 331,200 | — | — |
| 2025-09-30 | $1.65 | $1.65 | 557,200 | — | — |
| 2025-09-29 | $1.79 | $1.79 | 387,700 | — | — |
| 2025-09-26 | $1.82 | $1.82 | 550,000 | — | — |
| 2025-09-25 | $1.72 | $1.72 | 405,400 | — | — |
| 2025-09-24 | $1.64 | $1.64 | 224,300 | — | — |
| 2025-09-23 | $1.66 | $1.66 | 311,100 | — | — |
| 2025-09-22 | $1.71 | $1.71 | 714,700 | — | — |
| 2025-09-19 | $1.52 | $1.52 | 870,000 | — | — |
| 2025-09-18 | $1.49 | $1.49 | 376,700 | — | — |
| 2025-09-17 | $1.43 | $1.43 | 213,300 | — | — |
| 2025-09-16 | $1.40 | $1.40 | 215,100 | — | — |
| 2025-09-15 | $1.37 | $1.37 | 148,800 | — | — |
| 2025-09-12 | $1.38 | $1.38 | 325,700 | — | — |
| 2025-09-11 | $1.41 | $1.41 | 272,300 | — | — |
| 2025-09-10 | $1.33 | $1.33 | 179,400 | — | — |
| 2025-09-09 | $1.36 | $1.36 | 147,200 | — | — |
| 2025-09-08 | $1.40 | $1.40 | 525,500 | — | — |
| 2025-09-05 | $1.27 | $1.27 | 130,200 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 274,900 | — | — |
| 2025-09-03 | $1.28 | $1.28 | 337,600 | — | — |
| 2025-09-02 | $1.23 | $1.23 | 589,800 | — | — |
| 2025-08-29 | $1.22 | $1.22 | 162,400 | — | — |
| 2025-08-28 | $1.19 | $1.19 | 109,200 | — | — |
| 2025-08-27 | $1.20 | $1.20 | 212,800 | — | — |
| 2025-08-26 | $1.21 | $1.21 | 364,600 | — | — |
| 2025-08-25 | $1.15 | $1.15 | 121,200 | — | — |
| 2025-08-22 | $1.15 | $1.15 | 92,800 | — | — |
| 2025-08-21 | $1.15 | $1.15 | 91,900 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 94,400 | — | — |
| 2025-08-19 | $1.11 | $1.11 | 109,600 | — | — |
| 2025-08-18 | $1.15 | $1.15 | 146,000 | — | — |
| 2025-08-15 | $1.20 | $1.20 | 308,800 | — | — |
| 2025-08-14 | $1.18 | $1.18 | 1,331,000 | — | — |
| 2025-08-13 | $1.10 | $1.10 | 71,000 | — | — |
| 2025-08-12 | $1.11 | $1.11 | 80,300 | — | — |
| 2025-08-11 | $1.06 | $1.06 | 132,000 | — | — |
| 2025-08-08 | $1.07 | $1.07 | 59,800 | — | — |
| 2025-08-07 | $1.09 | $1.09 | 72,100 | — | — |
| 2025-08-06 | $1.10 | $1.10 | 95,900 | — | — |
| 2025-08-05 | $1.11 | $1.11 | 76,900 | — | — |
| 2025-08-04 | $1.08 | $1.08 | 59,000 | — | — |
| 2025-08-01 | $1.07 | $1.07 | 140,000 | — | — |
| 2025-07-31 | $1.11 | $1.11 | 93,800 | — | — |
| 2025-07-30 | $1.09 | $1.09 | 190,000 | — | — |
| 2025-07-29 | $1.14 | $1.14 | 97,800 | — | — |
| 2025-07-28 | $1.20 | $1.20 | 104,700 | — | — |
| 2025-07-25 | $1.18 | $1.18 | 284,300 | — | — |
| 2025-07-24 | $1.21 | $1.21 | 296,100 | — | — |
| 2025-07-23 | $1.20 | $1.20 | 339,100 | — | — |
| 2025-07-22 | $1.22 | $1.22 | 240,800 | — | — |
| 2025-07-21 | $1.19 | $1.19 | 392,800 | — | — |
| 2025-07-18 | $1.13 | $1.13 | 198,000 | — | — |
| 2025-07-17 | $1.17 | $1.17 | 209,900 | — | — |
| 2025-07-16 | $1.12 | $1.12 | 138,500 | — | — |
| 2025-07-15 | $1.10 | $1.10 | 97,900 | — | — |
| 2025-07-14 | $1.11 | $1.11 | 181,700 | — | — |
| 2025-07-11 | $1.13 | $1.13 | 190,800 | — | — |
| 2025-07-10 | $1.12 | $1.12 | 261,000 | — | — |
| 2025-07-09 | $1.11 | $1.11 | 560,100 | — | — |
| 2025-07-08 | $1.06 | $1.06 | 437,100 | — | — |
| 2025-07-07 | $0.99 | $0.99 | 217,100 | — | — |
| 2025-07-03 | $1.00 | $1.00 | 186,100 | — | — |
| 2025-07-02 | $0.99 | $0.99 | 341,400 | — | — |
| 2025-07-01 | $0.94 | $0.94 | 215,200 | — | — |
| 2025-06-30 | $0.94 | $0.94 | 330,400 | — | — |
| 2025-06-27 | $0.98 | $0.98 | 788,100 | — | — |
| 2025-06-26 | $1.02 | $1.02 | 9,553,700 | — | — |
| 2025-06-25 | $0.97 | $0.97 | 244,300 | — | — |
| 2025-06-24 | $0.92 | $0.92 | 114,400 | — | — |
| 2025-06-23 | $0.91 | $0.91 | 273,400 | — | — |
| 2025-06-20 | $0.95 | $0.95 | 164,100 | — | — |
| 2025-06-18 | $0.93 | $0.93 | 184,200 | — | — |
| 2025-06-17 | $0.92 | $0.92 | 311,100 | — | — |
| 2025-06-16 | $0.94 | $0.94 | 264,200 | — | — |
| 2025-06-13 | $0.97 | $0.97 | 252,000 | — | — |
| 2025-06-12 | $0.99 | $0.99 | 196,000 | — | — |
| 2025-06-11 | $0.99 | $0.99 | 269,700 | — | — |
| 2025-06-10 | $1.02 | $1.02 | 407,200 | — | — |
| 2025-06-09 | $1.05 | $1.05 | 491,900 | — | — |
| 2025-06-06 | $1.04 | $1.04 | 710,300 | — | — |
| 2025-06-05 | $1.00 | $1.00 | 754,200 | — | — |
| 2025-06-04 | $0.99 | $0.99 | 758,100 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 1,698,700 | — | — |
| 2025-06-02 | $1.09 | $1.09 | 40,267,500 | — | — |
| 2025-05-30 | $0.99 | $0.99 | 73,100 | — | — |
| 2025-05-29 | $0.99 | $0.99 | 204,000 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 104,200 | — | — |
| 2025-05-27 | $1.02 | $1.02 | 161,200 | — | — |
| 2025-05-23 | $1.02 | $1.02 | 102,200 | — | — |
| 2025-05-22 | $1.01 | $1.01 | 58,600 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 87,500 | — | — |
| 2025-05-20 | $0.99 | $0.99 | 153,600 | — | — |
| 2025-05-19 | $1.01 | $1.01 | 82,800 | — | — |
| 2025-05-16 | $1.02 | $1.02 | 295,900 | — | — |
| 2025-05-15 | $0.95 | $0.95 | 38,500 | — | — |
| 2025-05-14 | $0.95 | $0.95 | 148,600 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 150,700 | — | — |
| 2025-05-12 | $0.95 | $0.95 | 81,500 | — | — |
| 2025-05-09 | $0.95 | $0.95 | 55,800 | — | — |
| 2025-05-08 | $1.00 | $1.00 | 304,900 | — | — |
| 2025-05-07 | $1.02 | $1.02 | 576,700 | — | — |
| 2025-05-06 | $0.93 | $0.93 | 163,000 | — | — |
| 2025-05-05 | $0.95 | $0.95 | 52,400 | — | — |
| 2025-05-02 | $0.95 | $0.95 | 125,700 | — | — |
| 2025-05-01 | $0.94 | $0.94 | 115,600 | — | — |
| 2025-04-30 | $0.95 | $0.95 | 456,100 | — | — |
| 2025-04-29 | $0.87 | $0.87 | 230,700 | — | — |
| 2025-04-28 | $0.86 | $0.86 | 27,500 | — | — |
| 2025-04-25 | $0.84 | $0.84 | 162,500 | — | — |
| 2025-04-24 | $0.80 | $0.80 | 234,900 | — | — |
| 2025-04-23 | $0.76 | $0.76 | 165,600 | — | — |
| 2025-04-22 | $0.73 | $0.73 | 108,600 | — | — |
| 2025-04-21 | $0.74 | $0.74 | 149,200 | — | — |
| 2025-04-17 | $0.76 | $0.76 | 52,800 | — | — |
| 2025-04-16 | $0.74 | $0.74 | 176,000 | — | — |
| 2025-04-15 | $0.80 | $0.80 | 131,400 | — | — |
| 2025-04-14 | $0.82 | $0.82 | 129,200 | — | — |
| 2025-04-11 | $0.71 | $0.71 | 277,000 | — | — |
| 2025-04-10 | $0.71 | $0.71 | 544,900 | — | — |
| 2025-04-09 | $0.76 | $0.76 | 270,100 | — | — |
| 2025-04-08 | $0.75 | $0.75 | 261,500 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 177,700 | — | — |
| 2025-04-04 | $0.89 | $0.89 | 192,600 | — | — |
| 2025-04-03 | $0.98 | $0.98 | 335,800 | — | — |
| 2025-04-02 | $0.93 | $0.93 | 119,900 | — | — |
| 2025-04-01 | $0.91 | $0.91 | 224,800 | — | — |
| 2025-03-31 | $0.98 | $0.98 | 177,000 | — | — |
| 2025-03-28 | $1.01 | $1.01 | 189,600 | — | — |
| 2025-03-27 | $0.99 | $0.99 | 121,800 | — | — |
| 2025-03-26 | $1.03 | $1.03 | 177,900 | — | — |
| 2025-03-25 | $1.13 | $1.13 | 889,900 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 445,200 | — | — |
| 2025-03-21 | $1.26 | $1.26 | 956,200 | — | — |
| 2025-03-20 | $1.15 | $1.15 | 212,200 | — | — |
| 2025-03-19 | $1.15 | $1.15 | 348,000 | — | — |
| 2025-03-18 | $1.11 | $1.11 | 1,095,200 | — | — |
| 2025-03-17 | $0.94 | $0.94 | 67,200 | — | — |
| 2025-03-14 | $0.93 | $0.93 | 56,600 | — | — |
| 2025-03-13 | $0.93 | $0.93 | 54,700 | — | — |
| 2025-03-12 | $0.93 | $0.93 | 97,700 | — | — |
| 2025-03-11 | $0.97 | $0.97 | 192,600 | — | — |
| 2025-03-10 | $0.93 | $0.93 | 97,700 | — | — |
| 2025-03-07 | $1.00 | $1.00 | 50,800 | — | — |
| 2025-03-06 | $1.00 | $1.00 | 64,200 | — | — |
| 2025-03-05 | $0.99 | $0.99 | 113,300 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 144,400 | — | — |
| 2025-03-03 | $0.97 | $0.97 | 215,400 | — | — |
| 2025-02-28 | $1.03 | $1.03 | 141,600 | — | — |
| 2025-02-27 | $1.04 | $1.04 | 60,900 | — | — |
| 2025-02-26 | $1.07 | $1.07 | 113,100 | — | — |
| 2025-02-25 | $1.04 | $1.04 | 208,600 | — | — |
| 2025-02-24 | $1.08 | $1.08 | 128,500 | — | — |
| 2025-02-21 | $1.10 | $1.10 | 121,600 | — | — |
| 2025-02-20 | $1.11 | $1.11 | 241,800 | — | — |
| 2025-02-19 | $1.12 | $1.12 | 129,300 | — | — |
| 2025-02-18 | $1.10 | $1.10 | 224,300 | — | — |
| 2025-02-14 | $1.13 | $1.13 | 189,300 | — | — |
| 2025-02-13 | $1.15 | $1.15 | 167,100 | — | — |
| 2025-02-12 | $1.14 | $1.14 | 129,700 | — | — |
| 2025-02-11 | $1.13 | $1.13 | 148,900 | — | — |
| 2025-02-10 | $1.14 | $1.14 | 173,200 | — | — |
| 2025-02-07 | $1.15 | $1.15 | 273,500 | — | — |
| 2025-02-06 | $1.22 | $1.22 | 187,600 | — | — |
| 2025-02-05 | $1.21 | $1.21 | 305,300 | — | — |
| 2025-02-04 | $1.14 | $1.14 | 165,900 | — | — |
| 2025-02-03 | $1.08 | $1.08 | 80,600 | — | — |
| 2025-01-31 | $1.11 | $1.11 | 150,800 | — | — |
| 2025-01-30 | $1.11 | $1.11 | 74,000 | — | — |
| 2025-01-29 | $1.08 | $1.08 | 117,600 | — | — |
| 2025-01-28 | $1.13 | $1.13 | 228,900 | — | — |
| 2025-01-27 | $1.17 | $1.17 | 191,400 | — | — |
| 2025-01-24 | $1.14 | $1.14 | 77,300 | — | — |
| 2025-01-23 | $1.15 | $1.15 | 34,900 | — | — |
| 2025-01-22 | $1.08 | $1.08 | 127,000 | — | — |
| 2025-01-21 | $1.15 | $1.15 | 131,700 | — | — |
| 2025-01-17 | $1.13 | $1.13 | 53,400 | — | — |
| 2025-01-16 | $1.16 | $1.16 | 107,100 | — | — |
| 2025-01-15 | $1.17 | $1.17 | 141,200 | — | — |
| 2025-01-14 | $1.16 | $1.16 | 119,500 | — | — |
| 2025-01-13 | $1.21 | $1.21 | 361,300 | — | — |
| 2025-01-10 | $1.42 | $1.42 | 151,800 | — | — |
| 2025-01-08 | $1.45 | $1.45 | 252,000 | — | — |
| 2025-01-07 | $1.42 | $1.42 | 301,400 | — | — |
| 2025-01-06 | $1.44 | $1.44 | 337,100 | — | — |
| 2025-01-03 | $1.35 | $1.35 | 310,200 | — | — |
| 2025-01-02 | $1.26 | $1.26 | 191,100 | — | — |