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
- 2013-03-22 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 | $1.41 | $8.44 | 262,000 | — | — |
| 2025-12-30 | $1.44 | $8.38 | 300,000 | — | — |
| 2025-12-29 | $1.46 | $8.50 | 185,100 | — | — |
| 2025-12-26 | $1.46 | $8.50 | 279,600 | — | — |
| 2025-12-24 | $1.46 | $8.50 | 198,000 | — | — |
| 2025-12-23 | $1.43 | $8.32 | 199,600 | — | — |
| 2025-12-22 | $1.46 | $8.50 | 183,900 | — | — |
| 2025-12-19 | $1.47 | $8.56 | 410,800 | — | — |
| 2025-12-18 | $1.50 | $8.73 | 142,000 | — | — |
| 2025-12-17 | $1.43 | $8.32 | 292,300 | — | — |
| 2025-12-16 | $1.50 | $8.73 | 125,700 | — | — |
| 2025-12-15 | $1.46 | $8.50 | 272,000 | — | — |
| 2025-12-12 | $1.52 | $8.85 | 221,600 | — | — |
| 2025-12-11 | $1.63 | $9.49 | 554,000 | — | — |
| 2025-12-10 | $1.44 | $8.38 | 235,800 | — | — |
| 2025-12-09 | $1.41 | $8.21 | 400,500 | — | — |
| 2025-12-08 | $1.47 | $8.56 | 193,200 | — | — |
| 2025-12-05 | $1.49 | $8.67 | 158,500 | — | — |
| 2025-12-04 | $1.50 | $8.73 | 134,900 | — | — |
| 2025-12-03 | $1.63 | $9.49 | 361,000 | — | — |
| 2025-12-02 | $1.49 | $8.67 | 187,400 | — | — |
| 2025-12-01 | $1.51 | $8.79 | 173,200 | — | — |
| 2025-11-28 | $1.63 | $9.49 | 93,100 | — | — |
| 2025-11-26 | $1.59 | $9.26 | 355,800 | — | — |
| 2025-11-25 | $1.59 | $9.26 | 309,000 | — | — |
| 2025-11-24 | $1.51 | $8.79 | 131,000 | — | — |
| 2025-11-21 | $1.52 | $8.85 | 174,700 | — | — |
| 2025-11-20 | $1.43 | $8.32 | 173,100 | — | — |
| 2025-11-19 | $1.47 | $8.56 | 247,600 | — | — |
| 2025-11-18 | $1.47 | $8.56 | 149,000 | — | — |
| 2025-11-17 | $1.50 | $8.73 | 167,800 | — | — |
| 2025-11-14 | $1.49 | $8.67 | 99,500 | — | — |
| 2025-11-13 | $1.49 | $8.67 | 248,400 | — | — |
| 2025-11-12 | $1.54 | $8.96 | 403,500 | — | — |
| 2025-11-11 | $1.56 | $9.08 | 168,400 | — | — |
| 2025-11-10 | $1.55 | $9.02 | 223,000 | — | — |
| 2025-11-07 | $1.52 | $8.85 | 110,800 | — | — |
| 2025-11-06 | $1.53 | $8.91 | 268,800 | — | — |
| 2025-11-05 | $1.54 | $8.96 | 135,600 | — | — |
| 2025-11-04 | $1.53 | $8.91 | 210,400 | — | — |
| 2025-11-03 | $1.54 | $8.96 | 192,600 | — | — |
| 2025-10-31 | $1.56 | $9.08 | 273,500 | — | — |
| 2025-10-30 | $1.55 | $9.02 | 452,000 | — | — |
| 2025-10-29 | $1.57 | $9.14 | 242,300 | — | — |
| 2025-10-28 | $1.60 | $9.31 | 363,400 | — | — |
| 2025-10-27 | $1.62 | $9.43 | 307,700 | — | — |
| 2025-10-24 | $1.71 | $9.95 | 144,600 | — | — |
| 2025-10-23 | $1.71 | $9.95 | 120,600 | — | — |
| 2025-10-22 | $1.77 | $10.30 | 80,900 | — | — |
| 2025-10-21 | $1.75 | $10.19 | 145,000 | — | — |
| 2025-10-20 | $1.81 | $10.54 | 109,100 | — | — |
| 2025-10-17 | $1.78 | $10.36 | 115,800 | — | — |
| 2025-10-16 | $1.77 | $10.30 | 126,500 | — | — |
| 2025-10-15 | $1.86 | $10.83 | 138,700 | — | — |
| 2025-10-14 | $1.83 | $10.65 | 171,900 | — | — |
| 2025-10-13 | $1.78 | $10.36 | 117,600 | — | — |
| 2025-10-10 | $1.76 | $10.25 | 127,500 | — | — |
| 2025-10-09 | $1.80 | $10.48 | 220,100 | — | — |
| 2025-10-08 | $1.84 | $10.71 | 102,700 | — | — |
| 2025-10-07 | $1.84 | $10.71 | 144,900 | — | — |
| 2025-10-06 | $1.87 | $10.89 | 426,700 | — | — |
| 2025-10-03 | $1.92 | $11.18 | 266,400 | — | — |
| 2025-10-02 | $1.97 | $11.47 | 140,800 | — | — |
| 2025-10-01 | $2.01 | $11.70 | 72,000 | — | — |
| 2025-09-30 | $2.02 | $11.76 | 187,600 | — | — |
| 2025-09-29 | $2.06 | $11.76 | 164,500 | — | — |
| 2025-09-26 | $2.12 | $12.10 | 112,300 | — | — |
| 2025-09-25 | $2.09 | $11.93 | 130,900 | — | — |
| 2025-09-24 | $2.11 | $12.04 | 122,200 | — | — |
| 2025-09-23 | $2.09 | $11.93 | 170,600 | — | — |
| 2025-09-22 | $2.12 | $12.10 | 171,700 | — | — |
| 2025-09-19 | $2.20 | $12.56 | 469,400 | — | — |
| 2025-09-18 | $2.21 | $12.61 | 125,400 | — | — |
| 2025-09-17 | $2.15 | $12.27 | 166,700 | — | — |
| 2025-09-16 | $2.14 | $12.22 | 423,400 | — | — |
| 2025-09-15 | $2.27 | $12.96 | 93,300 | — | — |
| 2025-09-12 | $2.32 | $13.24 | 84,900 | — | — |
| 2025-09-11 | $2.34 | $13.36 | 71,600 | — | — |
| 2025-09-10 | $2.33 | $13.30 | 49,200 | — | — |
| 2025-09-09 | $2.34 | $13.36 | 101,600 | — | — |
| 2025-09-08 | $2.33 | $13.30 | 81,200 | — | — |
| 2025-09-05 | $2.33 | $13.30 | 126,300 | — | — |
| 2025-09-04 | $2.33 | $13.30 | 92,900 | — | — |
| 2025-09-03 | $2.27 | $12.96 | 126,600 | — | — |
| 2025-09-02 | $2.25 | $12.84 | 145,500 | — | — |
| 2025-08-29 | $2.24 | $12.79 | 120,600 | — | — |
| 2025-08-28 | $2.18 | $12.44 | 130,800 | — | — |
| 2025-08-27 | $2.22 | $12.67 | 68,900 | — | — |
| 2025-08-26 | $2.23 | $12.73 | 116,300 | — | — |
| 2025-08-25 | $2.18 | $12.44 | 174,100 | — | — |
| 2025-08-22 | $2.23 | $12.73 | 226,600 | — | — |
| 2025-08-21 | $2.14 | $12.22 | 114,500 | — | — |
| 2025-08-20 | $2.18 | $12.44 | 145,400 | — | — |
| 2025-08-19 | $2.13 | $12.16 | 83,300 | — | — |
| 2025-08-18 | $2.10 | $11.99 | 85,200 | — | — |
| 2025-08-15 | $2.14 | $12.22 | 109,200 | — | — |
| 2025-08-14 | $2.16 | $12.33 | 117,700 | — | — |
| 2025-08-13 | $2.20 | $12.56 | 163,000 | — | — |
| 2025-08-12 | $2.15 | $12.27 | 205,500 | — | — |
| 2025-08-11 | $2.10 | $11.99 | 375,100 | — | — |
| 2025-08-08 | $2.31 | $13.19 | 171,700 | — | — |
| 2025-08-07 | $2.27 | $12.96 | 110,600 | — | — |
| 2025-08-06 | $2.23 | $12.73 | 89,700 | — | — |
| 2025-08-05 | $2.25 | $12.84 | 111,400 | — | — |
| 2025-08-04 | $2.17 | $12.39 | 88,900 | — | — |
| 2025-08-01 | $2.15 | $12.27 | 142,800 | — | — |
| 2025-07-31 | $2.16 | $12.33 | 288,500 | — | — |
| 2025-07-30 | $2.22 | $12.67 | 153,900 | — | — |
| 2025-07-29 | $2.27 | $12.96 | 184,800 | — | — |
| 2025-07-28 | $2.22 | $12.67 | 170,500 | — | — |
| 2025-07-25 | $2.29 | $13.07 | 176,800 | — | — |
| 2025-07-24 | $2.34 | $13.36 | 165,000 | — | — |
| 2025-07-23 | $2.41 | $13.76 | 242,900 | — | — |
| 2025-07-22 | $2.31 | $13.19 | 364,300 | — | — |
| 2025-07-21 | $2.24 | $12.79 | 212,100 | — | — |
| 2025-07-18 | $2.18 | $12.44 | 228,300 | — | — |
| 2025-07-17 | $2.13 | $12.16 | 155,400 | — | — |
| 2025-07-16 | $2.16 | $12.33 | 234,100 | — | — |
| 2025-07-15 | $2.12 | $12.10 | 165,100 | — | — |
| 2025-07-14 | $2.15 | $12.27 | 132,000 | — | — |
| 2025-07-11 | $2.09 | $11.93 | 159,500 | — | — |
| 2025-07-10 | $2.08 | $11.87 | 126,200 | — | — |
| 2025-07-09 | $2.10 | $11.99 | 129,000 | — | — |
| 2025-07-08 | $2.09 | $11.93 | 232,700 | — | — |
| 2025-07-07 | $2.11 | $12.04 | 243,800 | — | — |
| 2025-07-03 | $2.19 | $12.50 | 96,400 | — | — |
| 2025-07-02 | $2.10 | $11.99 | 336,700 | — | — |
| 2025-07-01 | $2.14 | $12.22 | 388,100 | — | — |
| 2025-06-30 | $2.21 | $12.61 | 373,000 | — | — |
| 2025-06-27 | $2.30 | $12.79 | 4,994,600 | — | — |
| 2025-06-26 | $2.25 | $12.51 | 226,800 | — | — |
| 2025-06-25 | $2.27 | $12.62 | 199,400 | — | — |
| 2025-06-24 | $2.33 | $12.95 | 225,200 | — | — |
| 2025-06-23 | $2.29 | $12.73 | 304,300 | — | — |
| 2025-06-20 | $2.45 | $13.62 | 104,200 | — | — |
| 2025-06-18 | $2.46 | $13.68 | 123,000 | — | — |
| 2025-06-17 | $2.45 | $13.62 | 129,700 | — | — |
| 2025-06-16 | $2.54 | $14.12 | 104,900 | — | — |
| 2025-06-13 | $2.59 | $14.40 | 79,200 | — | — |
| 2025-06-12 | $2.61 | $14.51 | 87,000 | — | — |
| 2025-06-11 | $2.60 | $14.45 | 97,800 | — | — |
| 2025-06-10 | $2.56 | $14.23 | 89,700 | — | — |
| 2025-06-09 | $2.56 | $14.23 | 90,900 | — | — |
| 2025-06-06 | $2.56 | $14.23 | 99,700 | — | — |
| 2025-06-05 | $2.57 | $14.29 | 115,900 | — | — |
| 2025-06-04 | $2.54 | $14.12 | 81,600 | — | — |
| 2025-06-03 | $2.54 | $14.12 | 124,100 | — | — |
| 2025-06-02 | $2.51 | $13.95 | 134,200 | — | — |
| 2025-05-30 | $2.49 | $13.84 | 118,000 | — | — |
| 2025-05-29 | $2.40 | $13.34 | 250,900 | — | — |
| 2025-05-28 | $2.50 | $13.90 | 89,400 | — | — |
| 2025-05-27 | $2.50 | $13.90 | 91,800 | — | — |
| 2025-05-23 | $2.44 | $13.56 | 108,400 | — | — |
| 2025-05-22 | $2.40 | $13.34 | 98,500 | — | — |
| 2025-05-21 | $2.45 | $13.62 | 96,200 | — | — |
| 2025-05-20 | $2.52 | $14.01 | 61,800 | — | — |
| 2025-05-19 | $2.52 | $14.01 | 146,000 | — | — |
| 2025-05-16 | $2.47 | $13.73 | 124,200 | — | — |
| 2025-05-15 | $2.49 | $13.84 | 163,800 | — | — |
| 2025-05-14 | $2.41 | $13.40 | 206,800 | — | — |
| 2025-05-13 | $2.41 | $13.40 | 355,900 | — | — |
| 2025-05-12 | $2.63 | $14.62 | 86,100 | — | — |
| 2025-05-09 | $2.65 | $14.73 | 50,600 | — | — |
| 2025-05-08 | $2.63 | $14.62 | 71,700 | — | — |
| 2025-05-07 | $2.65 | $14.73 | 32,500 | — | — |
| 2025-05-06 | $2.64 | $14.68 | 74,300 | — | — |
| 2025-05-05 | $2.66 | $14.79 | 49,900 | — | — |
| 2025-05-02 | $2.70 | $15.01 | 91,500 | — | — |
| 2025-05-01 | $2.66 | $14.79 | 56,400 | — | — |
| 2025-04-30 | $2.64 | $14.68 | 90,900 | — | — |
| 2025-04-29 | $2.66 | $14.79 | 87,400 | — | — |
| 2025-04-28 | $2.68 | $14.90 | 137,300 | — | — |
| 2025-04-25 | $2.68 | $14.90 | 81,500 | — | — |
| 2025-04-24 | $2.63 | $14.62 | 117,800 | — | — |
| 2025-04-23 | $2.62 | $14.57 | 149,300 | — | — |
| 2025-04-22 | $2.66 | $14.79 | 176,600 | — | — |
| 2025-04-21 | $2.60 | $14.45 | 126,100 | — | — |
| 2025-04-17 | $2.63 | $14.62 | 101,000 | — | — |
| 2025-04-16 | $2.58 | $14.34 | 73,100 | — | — |
| 2025-04-15 | $2.57 | $14.29 | 189,000 | — | — |
| 2025-04-14 | $2.55 | $14.18 | 138,900 | — | — |
| 2025-04-11 | $2.38 | $13.23 | 143,800 | — | — |
| 2025-04-10 | $2.33 | $12.95 | 86,600 | — | — |
| 2025-04-09 | $2.44 | $13.56 | 306,200 | — | — |
| 2025-04-08 | $2.33 | $12.95 | 234,300 | — | — |
| 2025-04-07 | $2.42 | $13.45 | 231,400 | — | — |
| 2025-04-04 | $2.52 | $14.01 | 229,200 | — | — |
| 2025-04-03 | $2.62 | $14.57 | 145,600 | — | — |
| 2025-04-02 | $2.59 | $14.40 | 132,300 | — | — |
| 2025-04-01 | $2.61 | $14.51 | 84,900 | — | — |
| 2025-03-31 | $2.61 | $14.51 | 93,500 | — | — |
| 2025-03-28 | $2.68 | $14.45 | 169,500 | — | — |
| 2025-03-27 | $2.75 | $14.83 | 88,400 | — | — |
| 2025-03-26 | $2.77 | $14.94 | 113,700 | — | — |
| 2025-03-25 | $2.81 | $15.16 | 78,100 | — | — |
| 2025-03-24 | $2.83 | $15.26 | 169,800 | — | — |
| 2025-03-21 | $2.83 | $15.26 | 138,200 | — | — |
| 2025-03-20 | $2.82 | $15.21 | 259,300 | — | — |
| 2025-03-19 | $2.79 | $15.05 | 115,100 | — | — |
| 2025-03-18 | $2.75 | $14.83 | 44,700 | — | — |
| 2025-03-17 | $2.74 | $14.78 | 114,900 | — | — |
| 2025-03-14 | $2.75 | $14.83 | 55,700 | — | — |
| 2025-03-13 | $2.71 | $14.62 | 38,000 | — | — |
| 2025-03-12 | $2.68 | $14.45 | 31,300 | — | — |
| 2025-03-11 | $2.68 | $14.45 | 108,100 | — | — |
| 2025-03-10 | $2.70 | $14.56 | 59,900 | — | — |
| 2025-03-07 | $2.75 | $14.83 | 60,200 | — | — |
| 2025-03-06 | $2.70 | $14.56 | 53,800 | — | — |
| 2025-03-05 | $2.73 | $14.72 | 92,800 | — | — |
| 2025-03-04 | $2.73 | $14.72 | 97,600 | — | — |
| 2025-03-03 | $2.74 | $14.78 | 82,700 | — | — |
| 2025-02-28 | $2.79 | $15.05 | 78,300 | — | — |
| 2025-02-27 | $2.76 | $14.89 | 48,900 | — | — |
| 2025-02-26 | $2.75 | $14.83 | 47,700 | — | — |
| 2025-02-25 | $2.74 | $14.78 | 72,800 | — | — |
| 2025-02-24 | $2.71 | $14.62 | 86,000 | — | — |
| 2025-02-21 | $2.73 | $14.72 | 55,300 | — | — |
| 2025-02-20 | $2.74 | $14.78 | 63,400 | — | — |
| 2025-02-19 | $2.73 | $14.72 | 142,600 | — | — |
| 2025-02-18 | $2.73 | $14.72 | 59,800 | — | — |
| 2025-02-14 | $2.72 | $14.67 | 58,800 | — | — |
| 2025-02-13 | $2.72 | $14.67 | 113,300 | — | — |
| 2025-02-12 | $2.68 | $14.45 | 74,800 | — | — |
| 2025-02-11 | $2.70 | $14.56 | 42,600 | — | — |
| 2025-02-10 | $2.72 | $14.67 | 107,900 | — | — |
| 2025-02-07 | $2.71 | $14.62 | 147,000 | — | — |
| 2025-02-06 | $2.70 | $14.56 | 73,400 | — | — |
| 2025-02-05 | $2.70 | $14.56 | 161,600 | — | — |
| 2025-02-04 | $2.68 | $14.45 | 129,300 | — | — |
| 2025-02-03 | $2.61 | $14.08 | 54,000 | — | — |
| 2025-01-31 | $2.66 | $14.35 | 85,000 | — | — |
| 2025-01-30 | $2.60 | $14.02 | 49,800 | — | — |
| 2025-01-29 | $2.60 | $14.02 | 47,000 | — | — |
| 2025-01-28 | $2.59 | $13.97 | 50,400 | — | — |
| 2025-01-27 | $2.61 | $14.08 | 66,600 | — | — |
| 2025-01-24 | $2.60 | $14.02 | 47,700 | — | — |
| 2025-01-23 | $2.57 | $13.86 | 99,300 | — | — |
| 2025-01-22 | $2.59 | $13.97 | 64,600 | — | — |
| 2025-01-21 | $2.64 | $14.24 | 129,200 | — | — |
| 2025-01-17 | $2.58 | $13.91 | 127,800 | — | — |
| 2025-01-16 | $2.61 | $14.08 | 95,800 | — | — |
| 2025-01-15 | $2.59 | $13.97 | 107,500 | — | — |
| 2025-01-14 | $2.55 | $13.75 | 190,000 | — | — |
| 2025-01-13 | $2.41 | $13.00 | 61,200 | — | — |
| 2025-01-10 | $2.42 | $13.05 | 145,900 | — | — |
| 2025-01-08 | $2.47 | $13.32 | 240,800 | — | — |
| 2025-01-07 | $2.58 | $13.91 | 164,300 | — | — |
| 2025-01-06 | $2.52 | $13.59 | 151,200 | — | — |
| 2025-01-03 | $2.60 | $14.02 | 245,400 | — | — |
| 2025-01-02 | $2.57 | $13.86 | 240,600 | — | — |