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
- 1999-10-26 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 | $1.96 | $1.96 | 692,600 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 489,100 | — | — |
| 2025-12-29 | $2.06 | $2.06 | 722,500 | — | — |
| 2025-12-26 | $2.13 | $2.13 | 652,900 | — | — |
| 2025-12-24 | $2.25 | $2.25 | 306,400 | — | — |
| 2025-12-23 | $2.21 | $2.21 | 1,102,300 | — | — |
| 2025-12-22 | $2.26 | $2.26 | 769,900 | — | — |
| 2025-12-19 | $2.17 | $2.17 | 1,464,900 | — | — |
| 2025-12-18 | $2.08 | $2.08 | 476,000 | — | — |
| 2025-12-17 | $2.12 | $2.12 | 1,161,100 | — | — |
| 2025-12-16 | $2.33 | $2.33 | 1,082,300 | — | — |
| 2025-12-15 | $2.17 | $2.17 | 1,575,300 | — | — |
| 2025-12-12 | $2.35 | $2.35 | 804,200 | — | — |
| 2025-12-11 | $2.32 | $2.32 | 816,100 | — | — |
| 2025-12-10 | $2.19 | $2.19 | 613,300 | — | — |
| 2025-12-09 | $2.22 | $2.22 | 716,200 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 819,300 | — | — |
| 2025-12-05 | $2.08 | $2.08 | 621,800 | — | — |
| 2025-12-04 | $2.13 | $2.13 | 658,100 | — | — |
| 2025-12-03 | $2.09 | $2.09 | 531,200 | — | — |
| 2025-12-02 | $2.02 | $2.02 | 1,024,000 | — | — |
| 2025-12-01 | $1.90 | $1.90 | 864,100 | — | — |
| 2025-11-28 | $2.06 | $2.06 | 936,300 | — | — |
| 2025-11-26 | $1.93 | $1.93 | 1,331,500 | — | — |
| 2025-11-25 | $1.77 | $1.77 | 624,200 | — | — |
| 2025-11-24 | $1.74 | $1.74 | 975,700 | — | — |
| 2025-11-21 | $1.78 | $1.78 | 1,165,900 | — | — |
| 2025-11-20 | $1.77 | $1.77 | 1,635,200 | — | — |
| 2025-11-19 | $1.89 | $1.89 | 861,900 | — | — |
| 2025-11-18 | $1.94 | $1.94 | 1,169,100 | — | — |
| 2025-11-17 | $1.82 | $1.82 | 832,600 | — | — |
| 2025-11-14 | $1.94 | $1.94 | 1,281,500 | — | — |
| 2025-11-13 | $1.88 | $1.88 | 1,794,500 | — | — |
| 2025-11-12 | $2.13 | $2.13 | 1,288,500 | — | — |
| 2025-11-11 | $2.04 | $2.04 | 1,525,000 | — | — |
| 2025-11-10 | $2.20 | $2.20 | 2,463,500 | — | — |
| 2025-11-07 | $2.21 | $2.21 | 3,260,800 | — | — |
| 2025-11-06 | $1.92 | $1.92 | 2,914,700 | — | — |
| 2025-11-05 | $1.96 | $1.96 | 1,913,100 | — | — |
| 2025-11-04 | $1.79 | $1.79 | 2,309,300 | — | — |
| 2025-11-03 | $1.93 | $1.93 | 1,864,700 | — | — |
| 2025-10-31 | $2.13 | $2.13 | 2,309,100 | — | — |
| 2025-10-30 | $2.29 | $2.29 | 2,095,900 | — | — |
| 2025-10-29 | $2.32 | $2.32 | 1,938,300 | — | — |
| 2025-10-28 | $2.40 | $2.40 | 1,793,700 | — | — |
| 2025-10-27 | $2.42 | $2.42 | 2,448,800 | — | — |
| 2025-10-24 | $2.60 | $2.60 | 2,057,600 | — | — |
| 2025-10-23 | $2.62 | $2.62 | 1,202,300 | — | — |
| 2025-10-22 | $2.58 | $2.58 | 4,305,200 | — | — |
| 2025-10-21 | $2.75 | $2.75 | 6,045,500 | — | — |
| 2025-10-20 | $3.59 | $3.59 | 2,974,700 | — | — |
| 2025-10-17 | $3.73 | $3.73 | 5,780,000 | — | — |
| 2025-10-16 | $3.25 | $3.25 | 5,520,400 | — | — |
| 2025-10-15 | $3.73 | $3.73 | 6,834,100 | — | — |
| 2025-10-14 | $4.12 | $4.12 | 9,287,000 | — | — |
| 2025-10-13 | $3.49 | $3.49 | 5,994,200 | — | — |
| 2025-10-10 | $2.82 | $2.82 | 5,536,500 | — | — |
| 2025-10-09 | $2.94 | $2.94 | 3,843,700 | — | — |
| 2025-10-08 | $2.97 | $2.97 | 3,736,300 | — | — |
| 2025-10-07 | $2.92 | $2.92 | 7,620,500 | — | — |
| 2025-10-06 | $2.66 | $2.66 | 8,634,200 | — | — |
| 2025-10-03 | $2.01 | $2.01 | 2,224,400 | — | — |
| 2025-10-02 | $2.04 | $2.04 | 2,173,000 | — | — |
| 2025-10-01 | $1.92 | $1.92 | 1,100,600 | — | — |
| 2025-09-30 | $1.95 | $1.95 | 953,200 | — | — |
| 2025-09-29 | $1.92 | $1.92 | 1,738,000 | — | — |
| 2025-09-26 | $1.97 | $1.97 | 1,229,200 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 1,749,300 | — | — |
| 2025-09-24 | $2.20 | $2.20 | 3,330,400 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 4,606,700 | — | — |
| 2025-09-22 | $1.96 | $1.96 | 2,114,200 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 2,313,700 | — | — |
| 2025-09-18 | $1.75 | $1.75 | 1,827,100 | — | — |
| 2025-09-17 | $1.68 | $1.68 | 1,414,700 | — | — |
| 2025-09-16 | $1.68 | $1.68 | 2,159,100 | — | — |
| 2025-09-15 | $1.68 | $1.68 | 1,841,400 | — | — |
| 2025-09-12 | $1.79 | $1.79 | 1,776,400 | — | — |
| 2025-09-11 | $1.74 | $1.74 | 1,747,700 | — | — |
| 2025-09-10 | $1.66 | $1.66 | 1,559,200 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 1,663,200 | — | — |
| 2025-09-08 | $1.70 | $1.70 | 1,578,900 | — | — |
| 2025-09-05 | $1.74 | $1.74 | 1,701,700 | — | — |
| 2025-09-04 | $1.72 | $1.72 | 1,965,800 | — | — |
| 2025-09-03 | $1.84 | $1.84 | 3,537,000 | — | — |
| 2025-09-02 | $2.09 | $2.09 | 1,831,800 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 4,812,400 | — | — |
| 2025-08-28 | $2.06 | $2.06 | 6,510,900 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 3,490,100 | — | — |
| 2025-08-26 | $1.76 | $1.76 | 3,118,200 | — | — |
| 2025-08-25 | $1.60 | $1.60 | 3,728,000 | — | — |
| 2025-08-22 | $1.42 | $1.42 | 3,167,000 | — | — |
| 2025-08-21 | $1.34 | $1.34 | 2,526,500 | — | — |
| 2025-08-20 | $1.27 | $1.27 | 2,090,800 | — | — |
| 2025-08-19 | $1.36 | $1.36 | 2,167,100 | — | — |
| 2025-08-18 | $1.49 | $1.49 | 848,900 | — | — |
| 2025-08-15 | $1.49 | $1.49 | 2,293,500 | — | — |
| 2025-08-14 | $1.63 | $1.63 | 1,519,700 | — | — |
| 2025-08-13 | $1.65 | $1.65 | 2,804,400 | — | — |
| 2025-08-12 | $1.56 | $1.56 | 4,147,200 | — | — |
| 2025-08-11 | $1.60 | $1.60 | 3,681,000 | — | — |
| 2025-08-08 | $1.66 | $1.66 | 5,739,800 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 1,120,700 | — | — |
| 2025-08-06 | $1.44 | $1.44 | 2,252,700 | — | — |
| 2025-08-05 | $1.44 | $1.44 | 920,100 | — | — |
| 2025-08-04 | $1.48 | $1.48 | 1,489,700 | — | — |
| 2025-08-01 | $1.41 | $1.41 | 1,564,000 | — | — |
| 2025-07-31 | $1.29 | $1.29 | 1,857,700 | — | — |
| 2025-07-30 | $1.43 | $1.43 | 1,149,900 | — | — |
| 2025-07-29 | $1.45 | $1.45 | 3,983,500 | — | — |
| 2025-07-28 | $1.71 | $1.71 | 2,309,900 | — | — |
| 2025-07-25 | $1.64 | $1.64 | 1,885,600 | — | — |
| 2025-07-24 | $1.59 | $1.59 | 1,721,200 | — | — |
| 2025-07-23 | $1.66 | $1.66 | 2,098,300 | — | — |
| 2025-07-22 | $1.49 | $1.49 | 1,652,400 | — | — |
| 2025-07-21 | $1.46 | $1.46 | 4,547,000 | — | — |
| 2025-07-18 | $1.51 | $1.51 | 2,673,700 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 4,200,900 | — | — |
| 2025-07-16 | $1.70 | $1.70 | 3,966,000 | — | — |
| 2025-07-15 | $1.74 | $1.74 | 9,406,100 | — | — |
| 2025-07-14 | $1.43 | $1.43 | 2,588,900 | — | — |
| 2025-07-11 | $1.28 | $1.28 | 1,443,100 | — | — |
| 2025-07-10 | $1.37 | $1.37 | 8,159,200 | — | — |
| 2025-07-09 | $1.19 | $1.19 | 584,300 | — | — |
| 2025-07-08 | $1.22 | $1.22 | 995,800 | — | — |
| 2025-07-07 | $1.24 | $1.24 | 1,406,400 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 940,700 | — | — |
| 2025-07-02 | $1.19 | $1.19 | 934,500 | — | — |
| 2025-07-01 | $1.11 | $1.11 | 1,225,600 | — | — |
| 2025-06-30 | $1.18 | $1.18 | 827,300 | — | — |
| 2025-06-27 | $1.12 | $1.12 | 2,842,000 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 2,089,200 | — | — |
| 2025-06-25 | $1.35 | $1.35 | 3,272,100 | — | — |
| 2025-06-24 | $1.25 | $1.25 | 1,491,500 | — | — |
| 2025-06-23 | $1.24 | $1.24 | 2,474,500 | — | — |
| 2025-06-20 | $1.22 | $1.22 | 4,654,500 | — | — |
| 2025-06-18 | $1.34 | $1.34 | 7,733,900 | — | — |
| 2025-06-17 | $1.20 | $1.20 | 2,347,700 | — | — |
| 2025-06-16 | $1.19 | $1.19 | 2,099,400 | — | — |
| 2025-06-13 | $1.12 | $1.12 | 1,719,000 | — | — |
| 2025-06-12 | $1.24 | $1.24 | 5,368,700 | — | — |
| 2025-06-11 | $1.07 | $1.07 | 1,631,400 | — | — |
| 2025-06-10 | $1.03 | $1.03 | 1,946,100 | — | — |
| 2025-06-09 | $1.08 | $1.08 | 3,092,000 | — | — |
| 2025-06-06 | $0.91 | $0.91 | 1,487,500 | — | — |
| 2025-06-05 | $0.94 | $0.94 | 4,035,000 | — | — |
| 2025-06-04 | $0.88 | $0.88 | 2,900,300 | — | — |
| 2025-06-03 | $0.78 | $0.78 | 990,400 | — | — |
| 2025-06-02 | $0.77 | $0.77 | 670,800 | — | — |
| 2025-05-30 | $0.78 | $0.78 | 1,011,400 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 567,000 | — | — |
| 2025-05-28 | $0.81 | $0.81 | 1,181,800 | — | — |
| 2025-05-27 | $0.87 | $0.87 | 1,448,600 | — | — |
| 2025-05-23 | $0.89 | $0.89 | 1,228,900 | — | — |
| 2025-05-22 | $0.94 | $0.94 | 969,700 | — | — |
| 2025-05-21 | $0.98 | $0.98 | 1,258,300 | — | — |
| 2025-05-20 | $1.02 | $1.02 | 943,300 | — | — |
| 2025-05-19 | $1.04 | $1.04 | 2,709,600 | — | — |
| 2025-05-16 | $0.96 | $0.96 | 1,362,400 | — | — |
| 2025-05-15 | $0.94 | $0.94 | 1,108,100 | — | — |
| 2025-05-14 | $0.93 | $0.93 | 1,892,500 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 3,442,900 | — | — |
| 2025-05-12 | $1.11 | $1.11 | 2,769,200 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 1,997,400 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 2,735,600 | — | — |
| 2025-05-07 | $1.11 | $1.11 | 2,048,300 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 3,408,100 | — | — |
| 2025-05-05 | $1.23 | $1.23 | 8,714,800 | — | — |
| 2025-05-02 | $1.09 | $1.09 | 7,743,300 | — | — |
| 2025-05-01 | $1.29 | $1.29 | 7,254,600 | — | — |
| 2025-04-30 | $1.36 | $1.36 | 11,301,000 | — | — |
| 2025-04-29 | $1.45 | $1.45 | 21,026,900 | — | — |
| 2025-04-28 | $1.32 | $1.32 | 120,188,800 | — | — |
| 2025-04-25 | $1.51 | $1.51 | 285,654,400 | — | — |
| 2025-04-24 | $0.85 | $0.85 | 287,460,900 | — | — |
| 2025-04-23 | $0.43 | $0.43 | 1,944,000 | — | — |
| 2025-04-22 | $0.46 | $0.46 | 3,322,500 | — | — |
| 2025-04-21 | $0.42 | $0.42 | 8,340,400 | — | — |
| 2025-04-17 | $0.56 | $0.56 | 13,744,200 | — | — |
| 2025-04-16 | $0.69 | $0.69 | 244,462,900 | — | — |
| 2025-04-15 | $0.42 | $0.42 | 5,449,800 | — | — |
| 2025-04-14 | $0.40 | $0.40 | 1,146,700 | — | — |
| 2025-04-11 | $0.36 | $0.36 | 650,400 | — | — |
| 2025-04-10 | $0.31 | $0.31 | 148,500 | — | — |
| 2025-04-09 | $0.33 | $0.33 | 267,600 | — | — |
| 2025-04-08 | $0.30 | $0.30 | 770,800 | — | — |
| 2025-04-07 | $0.30 | $0.30 | 514,600 | — | — |
| 2025-04-04 | $0.33 | $0.33 | 950,700 | — | — |
| 2025-04-03 | $0.38 | $0.38 | 183,200 | — | — |
| 2025-04-02 | $0.40 | $0.40 | 235,300 | — | — |
| 2025-04-01 | $0.39 | $0.39 | 481,300 | — | — |
| 2025-03-31 | $0.40 | $0.40 | 7,868,300 | — | — |
| 2025-03-28 | $0.41 | $0.41 | 78,500 | — | — |
| 2025-03-27 | $0.43 | $0.43 | 196,000 | — | — |
| 2025-03-26 | $0.43 | $0.43 | 57,200 | — | — |
| 2025-03-25 | $0.44 | $0.44 | 106,200 | — | — |
| 2025-03-24 | $0.45 | $0.45 | 295,500 | — | — |
| 2025-03-21 | $0.46 | $0.46 | 350,500 | — | — |
| 2025-03-20 | $0.43 | $0.43 | 108,200 | — | — |
| 2025-03-19 | $0.42 | $0.42 | 370,300 | — | — |
| 2025-03-18 | $0.43 | $0.43 | 37,700 | — | — |
| 2025-03-17 | $0.43 | $0.43 | 238,900 | — | — |
| 2025-03-14 | $0.42 | $0.42 | 193,900 | — | — |
| 2025-03-13 | $0.39 | $0.39 | 98,400 | — | — |
| 2025-03-12 | $0.38 | $0.38 | 95,000 | — | — |
| 2025-03-11 | $0.39 | $0.39 | 86,600 | — | — |
| 2025-03-10 | $0.40 | $0.40 | 130,500 | — | — |
| 2025-03-07 | $0.40 | $0.40 | 125,600 | — | — |
| 2025-03-06 | $0.39 | $0.39 | 155,000 | — | — |
| 2025-03-05 | $0.40 | $0.40 | 63,400 | — | — |
| 2025-03-04 | $0.39 | $0.39 | 133,000 | — | — |
| 2025-03-03 | $0.40 | $0.40 | 191,900 | — | — |
| 2025-02-28 | $0.42 | $0.42 | 361,000 | — | — |
| 2025-02-27 | $0.44 | $0.44 | 291,100 | — | — |
| 2025-02-26 | $0.43 | $0.43 | 277,000 | — | — |
| 2025-02-25 | $0.44 | $0.44 | 223,500 | — | — |
| 2025-02-24 | $0.44 | $0.44 | 539,700 | — | — |
| 2025-02-21 | $0.48 | $0.48 | 151,900 | — | — |
| 2025-02-20 | $0.49 | $0.49 | 357,300 | — | — |
| 2025-02-19 | $0.53 | $0.53 | 231,000 | — | — |
| 2025-02-18 | $0.53 | $0.53 | 482,900 | — | — |
| 2025-02-14 | $0.48 | $0.48 | 162,100 | — | — |
| 2025-02-13 | $0.48 | $0.48 | 193,800 | — | — |
| 2025-02-12 | $0.45 | $0.45 | 242,000 | — | — |
| 2025-02-11 | $0.47 | $0.47 | 132,400 | — | — |
| 2025-02-10 | $0.48 | $0.47 | 236,900 | — | — |
| 2025-02-07 | $0.44 | $0.44 | 284,100 | — | — |
| 2025-02-06 | $0.48 | $0.48 | 259,500 | — | — |
| 2025-02-05 | $0.51 | $0.51 | 148,900 | — | — |
| 2025-02-04 | $0.52 | $0.52 | 265,500 | — | — |
| 2025-02-03 | $0.51 | $0.51 | 264,000 | — | — |
| 2025-01-31 | $0.49 | $0.49 | 212,000 | — | — |
| 2025-01-30 | $0.49 | $0.49 | 665,000 | — | — |
| 2025-01-29 | $0.54 | $0.54 | 738,400 | — | — |
| 2025-01-28 | $0.61 | $0.61 | 200,300 | — | — |
| 2025-01-27 | $0.60 | $0.60 | 393,600 | — | — |
| 2025-01-24 | $0.65 | $0.65 | 207,400 | — | — |
| 2025-01-23 | $0.64 | $0.64 | 193,900 | — | — |
| 2025-01-22 | $0.64 | $0.64 | 532,500 | — | — |
| 2025-01-21 | $0.68 | $0.68 | 362,300 | — | — |
| 2025-01-17 | $0.70 | $0.70 | 608,600 | — | — |
| 2025-01-16 | $0.66 | $0.66 | 316,700 | — | — |
| 2025-01-15 | $0.64 | $0.64 | 445,100 | — | — |
| 2025-01-14 | $0.69 | $0.69 | 787,000 | — | — |
| 2025-01-13 | $0.67 | $0.67 | 407,900 | — | — |
| 2025-01-10 | $0.67 | $0.67 | 759,900 | — | — |
| 2025-01-08 | $0.67 | $0.67 | 1,253,600 | — | — |
| 2025-01-07 | $0.69 | $0.69 | 770,800 | — | — |
| 2025-01-06 | $0.76 | $0.76 | 2,823,900 | — | — |
| 2025-01-03 | $0.74 | $0.74 | 2,557,400 | — | — |
| 2025-01-02 | $0.69 | $0.69 | 2,592,800 | — | — |