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
- 2010-04-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $1.36 | $1.36 | 274,200 |
| 2025-12-30 | $1.39 | $1.39 | 239,600 |
| 2025-12-29 | $1.40 | $1.40 | 229,200 |
| 2025-12-26 | $1.45 | $1.45 | 60,300 |
| 2025-12-24 | $1.44 | $1.44 | 136,200 |
| 2025-12-23 | $1.47 | $1.47 | 276,200 |
| 2025-12-22 | $1.46 | $1.46 | 231,300 |
| 2025-12-19 | $1.50 | $1.50 | 1,109,200 |
| 2025-12-18 | $1.73 | $1.73 | 16,400 |
| 2025-12-17 | $1.69 | $1.69 | 56,500 |
| 2025-12-16 | $1.77 | $1.77 | 76,700 |
| 2025-12-15 | $1.75 | $1.75 | 167,000 |
| 2025-12-12 | $1.81 | $1.81 | 122,300 |
| 2025-12-11 | $1.87 | $1.87 | 13,700 |
| 2025-12-10 | $1.90 | $1.90 | 39,900 |
| 2025-12-09 | $1.86 | $1.86 | 123,700 |
| 2025-12-08 | $1.95 | $1.95 | 112,300 |
| 2025-12-05 | $1.99 | $1.99 | 80,300 |
| 2025-12-04 | $2.00 | $2.00 | 48,400 |
| 2025-12-03 | $1.98 | $1.98 | 40,300 |
| 2025-12-02 | $1.94 | $1.94 | 13,400 |
| 2025-12-01 | $1.89 | $1.89 | 202,800 |
| 2025-11-28 | $1.98 | $1.98 | 33,900 |
| 2025-11-26 | $1.94 | $1.94 | 98,300 |
| 2025-11-25 | $1.84 | $1.84 | 100,200 |
| 2025-11-24 | $1.77 | $1.77 | 23,700 |
| 2025-11-21 | $1.74 | $1.74 | 187,300 |
| 2025-11-20 | $1.70 | $1.70 | 149,600 |
| 2025-11-19 | $1.77 | $1.77 | 69,200 |
| 2025-11-18 | $1.71 | $1.71 | 51,500 |
| 2025-11-17 | $1.67 | $1.67 | 149,600 |
| 2025-11-14 | $1.72 | $1.72 | 349,500 |
| 2025-11-13 | $1.62 | $1.62 | 247,800 |
| 2025-11-12 | $1.68 | $1.68 | 84,900 |
| 2025-11-11 | $1.69 | $1.69 | 45,800 |
| 2025-11-10 | $1.78 | $1.78 | 135,500 |
| 2025-11-07 | $1.74 | $1.74 | 257,900 |
| 2025-11-06 | $1.80 | $1.80 | 62,200 |
| 2025-11-05 | $1.87 | $1.87 | 81,200 |
| 2025-11-04 | $1.81 | $1.81 | 77,300 |
| 2025-11-03 | $1.93 | $1.93 | 301,200 |
| 2025-10-31 | $1.99 | $1.99 | 142,100 |
| 2025-10-30 | $1.96 | $1.96 | 84,800 |
| 2025-10-29 | $2.01 | $2.01 | 63,400 |
| 2025-10-28 | $2.09 | $2.09 | 54,900 |
| 2025-10-27 | $2.07 | $2.07 | 62,100 |
| 2025-10-24 | $2.18 | $2.18 | 123,200 |
| 2025-10-23 | $2.15 | $2.15 | 91,200 |
| 2025-10-22 | $2.04 | $2.04 | 43,900 |
| 2025-10-21 | $2.01 | $2.01 | 94,500 |
| 2025-10-20 | $2.04 | $2.04 | 141,800 |
| 2025-10-17 | $2.07 | $2.07 | 442,900 |
| 2025-10-16 | $1.91 | $1.91 | 356,600 |
| 2025-10-15 | $2.04 | $2.04 | 79,200 |
| 2025-10-14 | $2.11 | $2.11 | 74,500 |
| 2025-10-13 | $2.12 | $2.12 | 25,200 |
| 2025-10-10 | $2.10 | $2.10 | 151,700 |
| 2025-10-09 | $2.07 | $2.07 | 91,800 |
| 2025-10-08 | $2.17 | $2.17 | 103,900 |
| 2025-10-07 | $2.19 | $2.19 | 145,700 |
| 2025-10-06 | $2.13 | $2.13 | 86,600 |
| 2025-10-03 | $2.11 | $2.11 | 219,100 |
| 2025-10-02 | $2.05 | $2.05 | 150,200 |
| 2025-10-01 | $2.11 | $2.11 | 143,900 |
| 2025-09-30 | $2.12 | $2.12 | 226,600 |
| 2025-09-29 | $2.22 | $2.22 | 133,500 |
| 2025-09-26 | $2.18 | $2.18 | 188,000 |
| 2025-09-25 | $2.17 | $2.17 | 411,500 |
| 2025-09-24 | $2.22 | $2.22 | 360,200 |
| 2025-09-23 | $2.19 | $2.19 | 916,800 |
| 2025-09-22 | $2.43 | $2.43 | 88,000 |
| 2025-09-19 | $2.40 | $2.40 | 59,900 |
| 2025-09-18 | $2.33 | $2.33 | 38,400 |
| 2025-09-17 | $2.33 | $2.33 | 47,800 |
| 2025-09-16 | $2.36 | $2.36 | 154,700 |
| 2025-09-15 | $2.51 | $2.51 | 116,400 |
| 2025-09-12 | $2.40 | $2.40 | 88,300 |
| 2025-09-11 | $2.38 | $2.38 | 109,800 |
| 2025-09-10 | $2.29 | $2.29 | 103,300 |
| 2025-09-09 | $2.30 | $2.30 | 54,500 |
| 2025-09-08 | $2.30 | $2.30 | 63,300 |
| 2025-09-05 | $2.28 | $2.28 | 62,000 |
| 2025-09-04 | $2.28 | $2.28 | 41,600 |
| 2025-09-03 | $2.22 | $2.22 | 34,800 |
| 2025-09-02 | $2.27 | $2.27 | 80,500 |
| 2025-08-29 | $2.30 | $2.30 | 85,800 |
| 2025-08-28 | $2.31 | $2.31 | 65,000 |
| 2025-08-27 | $2.19 | $2.19 | 274,600 |
| 2025-08-26 | $2.24 | $2.24 | 66,200 |
| 2025-08-25 | $2.22 | $2.22 | 55,100 |
| 2025-08-22 | $2.22 | $2.22 | 238,500 |
| 2025-08-21 | $2.17 | $2.17 | 100,600 |
| 2025-08-20 | $2.14 | $2.14 | 94,600 |
| 2025-08-19 | $2.22 | $2.22 | 167,300 |
| 2025-08-18 | $2.34 | $2.34 | 148,900 |
| 2025-08-15 | $2.19 | $2.19 | 331,900 |
| 2025-08-14 | $2.15 | $2.15 | 100,900 |
| 2025-08-13 | $2.17 | $2.17 | 70,600 |
| 2025-08-12 | $2.19 | $2.19 | 74,700 |
| 2025-08-11 | $2.19 | $2.19 | 149,300 |
| 2025-08-08 | $2.30 | $2.30 | 87,300 |
| 2025-08-07 | $2.29 | $2.29 | 100,900 |
| 2025-08-06 | $2.31 | $2.31 | 95,100 |
| 2025-08-05 | $2.30 | $2.30 | 121,800 |
| 2025-08-04 | $2.34 | $2.34 | 123,600 |
| 2025-08-01 | $2.38 | $2.38 | 410,800 |
| 2025-07-31 | $2.46 | $2.46 | 172,100 |
| 2025-07-30 | $2.43 | $2.43 | 143,000 |
| 2025-07-29 | $2.30 | $2.30 | 132,900 |
| 2025-07-28 | $2.39 | $2.39 | 305,700 |
| 2025-07-25 | $2.32 | $2.32 | 108,000 |
| 2025-07-24 | $2.29 | $2.29 | 145,600 |
| 2025-07-23 | $2.34 | $2.34 | 194,100 |
| 2025-07-22 | $2.31 | $2.31 | 86,800 |
| 2025-07-21 | $2.20 | $2.20 | 276,200 |
| 2025-07-18 | $2.27 | $2.27 | 284,400 |
| 2025-07-17 | $2.30 | $2.30 | 310,600 |
| 2025-07-16 | $2.35 | $2.35 | 667,400 |
| 2025-07-15 | $2.03 | $2.03 | 653,400 |
| 2025-07-14 | $1.63 | $1.63 | 244,700 |
| 2025-07-11 | $1.60 | $1.60 | 130,700 |
| 2025-07-10 | $1.58 | $1.58 | 90,600 |
| 2025-07-09 | $1.57 | $1.57 | 56,700 |
| 2025-07-08 | $1.51 | $1.51 | 53,900 |
| 2025-07-07 | $1.55 | $1.55 | 159,700 |
| 2025-07-03 | $1.64 | $1.64 | 29,500 |
| 2025-07-02 | $1.61 | $1.61 | 64,300 |
| 2025-07-01 | $1.62 | $1.62 | 37,400 |
| 2025-06-30 | $1.58 | $1.58 | 282,600 |
| 2025-06-27 | $1.67 | $1.67 | 79,000 |
| 2025-06-26 | $1.71 | $1.71 | 80,000 |
| 2025-06-25 | $1.60 | $1.60 | 43,600 |
| 2025-06-24 | $1.64 | $1.64 | 39,600 |
| 2025-06-23 | $1.62 | $1.62 | 108,100 |
| 2025-06-20 | $1.64 | $1.64 | 78,400 |
| 2025-06-18 | $1.64 | $1.64 | 63,100 |
| 2025-06-17 | $1.54 | $1.54 | 84,300 |
| 2025-06-16 | $1.58 | $1.58 | 194,500 |
| 2025-06-13 | $1.57 | $1.57 | 176,200 |
| 2025-06-12 | $1.66 | $1.66 | 49,600 |
| 2025-06-11 | $1.61 | $1.61 | 87,200 |
| 2025-06-10 | $1.72 | $1.72 | 68,800 |
| 2025-06-09 | $1.79 | $1.79 | 112,000 |
| 2025-06-06 | $1.79 | $1.79 | 177,500 |
| 2025-06-05 | $1.65 | $1.65 | 48,400 |
| 2025-06-04 | $1.68 | $1.68 | 65,900 |
| 2025-06-03 | $1.73 | $1.73 | 58,800 |
| 2025-06-02 | $1.65 | $1.65 | 64,900 |
| 2025-05-30 | $1.69 | $1.69 | 95,300 |
| 2025-05-29 | $1.64 | $1.64 | 51,000 |
| 2025-05-28 | $1.66 | $1.66 | 88,000 |
| 2025-05-27 | $1.62 | $1.62 | 163,300 |
| 2025-05-23 | $1.71 | $1.71 | 44,400 |
| 2025-05-22 | $1.70 | $1.70 | 37,000 |
| 2025-05-21 | $1.62 | $1.62 | 122,100 |
| 2025-05-20 | $1.72 | $1.72 | 137,000 |
| 2025-05-19 | $1.80 | $1.80 | 225,400 |
| 2025-05-16 | $1.72 | $1.72 | 526,500 |
| 2025-05-15 | $1.75 | $1.75 | 143,700 |
| 2025-05-14 | $1.76 | $1.76 | 168,900 |
| 2025-05-13 | $1.75 | $1.75 | 197,400 |
| 2025-05-12 | $1.66 | $1.66 | 177,300 |
| 2025-05-09 | $1.58 | $1.58 | 112,800 |
| 2025-05-08 | $1.46 | $1.46 | 148,900 |
| 2025-05-07 | $1.39 | $1.39 | 212,300 |
| 2025-05-06 | $1.50 | $1.50 | 99,200 |
| 2025-05-05 | $1.54 | $1.54 | 71,400 |
| 2025-05-02 | $1.61 | $1.61 | 99,700 |
| 2025-05-01 | $1.58 | $1.58 | 25,000 |
| 2025-04-30 | $1.56 | $1.56 | 51,300 |
| 2025-04-29 | $1.59 | $1.59 | 156,200 |
| 2025-04-28 | $1.52 | $1.52 | 296,300 |
| 2025-04-25 | $1.61 | $1.61 | 255,100 |
| 2025-04-24 | $1.47 | $1.47 | 176,400 |
| 2025-04-23 | $1.44 | $1.44 | 146,500 |
| 2025-04-22 | $1.27 | $1.27 | 42,900 |
| 2025-04-21 | $1.23 | $1.23 | 26,300 |
| 2025-04-17 | $1.27 | $1.27 | 12,300 |
| 2025-04-16 | $1.23 | $1.23 | 59,600 |
| 2025-04-15 | $1.30 | $1.30 | 51,100 |
| 2025-04-14 | $1.24 | $1.24 | 32,400 |
| 2025-04-11 | $1.19 | $1.19 | 199,300 |
| 2025-04-10 | $1.09 | $1.09 | 67,600 |
| 2025-04-09 | $1.16 | $1.16 | 248,700 |
| 2025-04-08 | $1.04 | $1.04 | 328,200 |
| 2025-04-07 | $1.10 | $1.10 | 182,100 |
| 2025-04-04 | $1.11 | $1.11 | 427,900 |
| 2025-04-03 | $1.22 | $1.22 | 123,100 |
| 2025-04-02 | $1.32 | $1.32 | 141,000 |
| 2025-04-01 | $1.28 | $1.28 | 156,800 |
| 2025-03-31 | $1.34 | $1.34 | 249,300 |
| 2025-03-28 | $1.46 | $1.46 | 311,500 |
| 2025-03-27 | $1.44 | $1.44 | 141,100 |
| 2025-03-26 | $1.39 | $1.39 | 40,700 |
| 2025-03-25 | $1.45 | $1.45 | 104,900 |
| 2025-03-24 | $1.30 | $1.30 | 142,600 |
| 2025-03-21 | $1.26 | $1.26 | 38,600 |
| 2025-03-20 | $1.28 | $1.28 | 69,400 |
| 2025-03-19 | $1.25 | $1.25 | 129,200 |
| 2025-03-18 | $1.15 | $1.15 | 113,300 |
| 2025-03-17 | $1.23 | $1.23 | 96,400 |
| 2025-03-14 | $1.25 | $1.25 | 169,900 |
| 2025-03-13 | $1.22 | $1.22 | 170,300 |
| 2025-03-12 | $1.33 | $1.33 | 63,500 |
| 2025-03-11 | $1.32 | $1.32 | 122,800 |
| 2025-03-10 | $1.26 | $1.26 | 122,700 |
| 2025-03-07 | $1.40 | $1.40 | 88,200 |
| 2025-03-06 | $1.34 | $1.34 | 166,500 |
| 2025-03-05 | $1.39 | $1.39 | 157,000 |
| 2025-03-04 | $1.29 | $1.29 | 619,000 |
| 2025-03-03 | $1.35 | $1.35 | 326,000 |
| 2025-02-28 | $1.50 | $1.50 | 208,400 |
| 2025-02-27 | $1.55 | $1.55 | 86,300 |
| 2025-02-26 | $1.60 | $1.60 | 85,600 |
| 2025-02-25 | $1.62 | $1.62 | 305,900 |
| 2025-02-24 | $1.74 | $1.74 | 114,300 |
| 2025-02-21 | $1.79 | $1.79 | 172,400 |
| 2025-02-20 | $1.77 | $1.77 | 79,400 |
| 2025-02-19 | $1.81 | $1.81 | 110,000 |
| 2025-02-18 | $1.87 | $1.87 | 254,700 |
| 2025-02-14 | $1.94 | $1.94 | 196,600 |
| 2025-02-13 | $1.88 | $1.88 | 52,200 |
| 2025-02-12 | $1.86 | $1.86 | 51,700 |
| 2025-02-11 | $1.88 | $1.88 | 77,300 |
| 2025-02-10 | $1.95 | $1.95 | 206,600 |
| 2025-02-07 | $1.81 | $1.81 | 171,600 |
| 2025-02-06 | $1.80 | $1.80 | 143,200 |
| 2025-02-05 | $1.84 | $1.84 | 259,500 |
| 2025-02-04 | $1.67 | $1.67 | 202,500 |
| 2025-02-03 | $1.63 | $1.63 | 181,100 |
| 2025-01-31 | $1.68 | $1.68 | 85,100 |
| 2025-01-30 | $1.68 | $1.68 | 61,700 |
| 2025-01-29 | $1.61 | $1.61 | 36,200 |
| 2025-01-28 | $1.62 | $1.62 | 178,600 |
| 2025-01-27 | $1.58 | $1.58 | 512,100 |
| 2025-01-24 | $1.76 | $1.76 | 279,100 |
| 2025-01-23 | $1.77 | $1.77 | 216,100 |
| 2025-01-22 | $1.89 | $1.89 | 259,100 |
| 2025-01-21 | $1.69 | $1.69 | 343,500 |
| 2025-01-17 | $1.61 | $1.61 | 79,900 |
| 2025-01-16 | $1.61 | $1.61 | 77,200 |
| 2025-01-15 | $1.63 | $1.63 | 49,100 |
| 2025-01-14 | $1.56 | $1.56 | 210,200 |
| 2025-01-13 | $1.59 | $1.59 | 175,200 |
| 2025-01-10 | $1.55 | $1.55 | 104,400 |
| 2025-01-08 | $1.48 | $1.48 | 535,900 |
| 2025-01-07 | $1.70 | $1.70 | 63,000 |
| 2025-01-06 | $1.77 | $1.77 | 180,000 |
| 2025-01-03 | $1.77 | $1.77 | 155,900 |
| 2025-01-02 | $1.72 | $1.72 | 196,500 |