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
- 2010-10-27 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 | $1.87 | $1.87 | 7,065,700 | — | — |
| 2025-12-30 | $1.73 | $1.73 | 5,974,600 | — | — |
| 2025-12-29 | $1.71 | $1.71 | 5,806,900 | — | — |
| 2025-12-26 | $1.77 | $1.77 | 4,951,200 | — | — |
| 2025-12-24 | $1.88 | $1.88 | 3,425,400 | — | — |
| 2025-12-23 | $1.82 | $1.82 | 6,108,200 | — | — |
| 2025-12-22 | $1.82 | $1.82 | 8,290,900 | — | — |
| 2025-12-19 | $1.84 | $1.84 | 9,040,200 | — | — |
| 2025-12-18 | $1.88 | $1.88 | 8,373,700 | — | — |
| 2025-12-17 | $1.93 | $1.93 | 6,104,900 | — | — |
| 2025-12-16 | $2.02 | $2.02 | 5,765,200 | — | — |
| 2025-12-15 | $2.12 | $2.12 | 3,737,100 | — | — |
| 2025-12-12 | $2.12 | $2.12 | 4,643,100 | — | — |
| 2025-12-11 | $2.17 | $2.17 | 7,115,600 | — | — |
| 2025-12-10 | $2.37 | $2.37 | 5,942,400 | — | — |
| 2025-12-09 | $2.43 | $2.43 | 4,881,800 | — | — |
| 2025-12-08 | $2.32 | $2.32 | 4,315,100 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 8,397,400 | — | — |
| 2025-12-04 | $2.52 | $2.52 | 8,249,100 | — | — |
| 2025-12-03 | $2.43 | $2.43 | 8,698,300 | — | — |
| 2025-12-02 | $2.32 | $2.32 | 6,612,200 | — | — |
| 2025-12-01 | $2.23 | $2.23 | 7,059,200 | — | — |
| 2025-11-28 | $2.32 | $2.32 | 3,717,900 | — | — |
| 2025-11-26 | $2.39 | $2.39 | 12,238,100 | — | — |
| 2025-11-25 | $2.63 | $2.63 | 15,001,800 | — | — |
| 2025-11-24 | $2.50 | $2.50 | 18,884,600 | — | — |
| 2025-11-21 | $2.22 | $2.22 | 21,197,100 | — | — |
| 2025-11-20 | $1.88 | $1.88 | 13,224,800 | — | — |
| 2025-11-19 | $1.76 | $1.76 | 5,598,900 | — | — |
| 2025-11-18 | $1.65 | $1.65 | 6,148,000 | — | — |
| 2025-11-17 | $1.57 | $1.57 | 4,337,000 | — | — |
| 2025-11-14 | $1.61 | $1.61 | 5,208,200 | — | — |
| 2025-11-13 | $1.63 | $1.63 | 6,567,600 | — | — |
| 2025-11-12 | $1.74 | $1.74 | 5,553,100 | — | — |
| 2025-11-11 | $1.86 | $1.86 | 5,384,500 | — | — |
| 2025-11-10 | $1.76 | $1.76 | 6,616,100 | — | — |
| 2025-11-07 | $1.76 | $1.76 | 8,352,900 | — | — |
| 2025-11-06 | $1.78 | $1.78 | 20,827,000 | — | — |
| 2025-11-05 | $1.92 | $1.92 | 11,888,300 | — | — |
| 2025-11-04 | $2.00 | $2.00 | 11,540,900 | — | — |
| 2025-11-03 | $2.24 | $2.24 | 11,684,000 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 22,749,400 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 8,801,900 | — | — |
| 2025-10-29 | $2.01 | $2.01 | 9,548,100 | — | — |
| 2025-10-28 | $1.97 | $1.97 | 9,162,900 | — | — |
| 2025-10-27 | $2.09 | $2.09 | 10,332,700 | — | — |
| 2025-10-24 | $2.02 | $2.02 | 12,079,800 | — | — |
| 2025-10-23 | $1.95 | $1.95 | 9,211,500 | — | — |
| 2025-10-22 | $1.84 | $1.84 | 10,802,300 | — | — |
| 2025-10-21 | $1.90 | $1.90 | 9,164,600 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 18,588,600 | — | — |
| 2025-10-17 | $1.64 | $1.64 | 7,149,500 | — | — |
| 2025-10-16 | $1.76 | $1.76 | 9,525,100 | — | — |
| 2025-10-15 | $1.74 | $1.74 | 13,899,400 | — | — |
| 2025-10-14 | $1.59 | $1.59 | 8,017,600 | — | — |
| 2025-10-13 | $1.62 | $1.62 | 13,886,900 | — | — |
| 2025-10-10 | $1.42 | $1.42 | 8,752,000 | — | — |
| 2025-10-09 | $1.53 | $1.53 | 7,166,100 | — | — |
| 2025-10-08 | $1.51 | $1.51 | 8,061,600 | — | — |
| 2025-10-07 | $1.40 | $1.40 | 5,830,600 | — | — |
| 2025-10-06 | $1.52 | $1.52 | 5,800,500 | — | — |
| 2025-10-03 | $1.49 | $1.49 | 7,340,900 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 5,635,200 | — | — |
| 2025-10-01 | $1.38 | $1.38 | 8,388,200 | — | — |
| 2025-09-30 | $1.28 | $1.28 | 5,288,900 | — | — |
| 2025-09-29 | $1.25 | $1.25 | 5,707,400 | — | — |
| 2025-09-26 | $1.21 | $1.21 | 4,702,800 | — | — |
| 2025-09-25 | $1.22 | $1.22 | 4,921,300 | — | — |
| 2025-09-24 | $1.25 | $1.25 | 4,932,400 | — | — |
| 2025-09-23 | $1.29 | $1.29 | 6,749,100 | — | — |
| 2025-09-22 | $1.29 | $1.29 | 6,558,800 | — | — |
| 2025-09-19 | $1.27 | $1.27 | 9,553,400 | — | — |
| 2025-09-18 | $1.28 | $1.28 | 6,088,500 | — | — |
| 2025-09-17 | $1.23 | $1.23 | 7,431,900 | — | — |
| 2025-09-16 | $1.23 | $1.23 | 10,453,500 | — | — |
| 2025-09-15 | $1.20 | $1.20 | 7,061,500 | — | — |
| 2025-09-12 | $1.17 | $1.17 | 9,677,200 | — | — |
| 2025-09-11 | $1.26 | $1.26 | 6,101,000 | — | — |
| 2025-09-10 | $1.22 | $1.22 | 6,669,200 | — | — |
| 2025-09-09 | $1.31 | $1.31 | 3,952,300 | — | — |
| 2025-09-08 | $1.25 | $1.25 | 2,445,300 | — | — |
| 2025-09-05 | $1.27 | $1.27 | 3,799,100 | — | — |
| 2025-09-04 | $1.24 | $1.24 | 5,793,900 | — | — |
| 2025-09-03 | $1.26 | $1.26 | 2,966,000 | — | — |
| 2025-09-02 | $1.28 | $1.28 | 3,669,600 | — | — |
| 2025-08-29 | $1.31 | $1.31 | 3,266,400 | — | — |
| 2025-08-28 | $1.33 | $1.33 | 2,680,400 | — | — |
| 2025-08-27 | $1.33 | $1.33 | 3,434,000 | — | — |
| 2025-08-26 | $1.32 | $1.32 | 2,990,200 | — | — |
| 2025-08-25 | $1.32 | $1.32 | 4,090,000 | — | — |
| 2025-08-22 | $1.38 | $1.38 | 7,240,900 | — | — |
| 2025-08-21 | $1.26 | $1.26 | 5,578,800 | — | — |
| 2025-08-20 | $1.27 | $1.27 | 3,859,800 | — | — |
| 2025-08-19 | $1.30 | $1.30 | 6,299,400 | — | — |
| 2025-08-18 | $1.33 | $1.33 | 5,506,200 | — | — |
| 2025-08-15 | $1.31 | $1.31 | 8,101,300 | — | — |
| 2025-08-14 | $1.23 | $1.23 | 13,608,200 | — | — |
| 2025-08-13 | $1.28 | $1.28 | 22,881,900 | — | — |
| 2025-08-12 | $1.21 | $1.21 | 10,628,800 | — | — |
| 2025-08-11 | $1.26 | $1.26 | 8,601,600 | — | — |
| 2025-08-08 | $1.35 | $1.35 | 10,437,200 | — | — |
| 2025-08-07 | $1.26 | $1.26 | 8,317,700 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 4,237,400 | — | — |
| 2025-08-05 | $1.42 | $1.42 | 4,663,000 | — | — |
| 2025-08-04 | $1.39 | $1.39 | 6,460,400 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 7,374,500 | — | — |
| 2025-07-31 | $1.38 | $1.38 | 8,662,700 | — | — |
| 2025-07-30 | $1.49 | $1.49 | 5,667,800 | — | — |
| 2025-07-29 | $1.54 | $1.54 | 8,019,000 | — | — |
| 2025-07-28 | $1.64 | $1.64 | 7,765,200 | — | — |
| 2025-07-25 | $1.54 | $1.54 | 4,631,900 | — | — |
| 2025-07-24 | $1.54 | $1.54 | 5,970,000 | — | — |
| 2025-07-23 | $1.69 | $1.69 | 13,445,200 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 11,632,100 | — | — |
| 2025-07-21 | $1.45 | $1.45 | 9,766,900 | — | — |
| 2025-07-18 | $1.37 | $1.37 | 4,393,100 | — | — |
| 2025-07-17 | $1.39 | $1.39 | 9,992,000 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 13,460,800 | — | — |
| 2025-07-15 | $1.44 | $1.44 | 6,024,600 | — | — |
| 2025-07-14 | $1.46 | $1.46 | 3,710,400 | — | — |
| 2025-07-11 | $1.47 | $1.47 | 4,351,000 | — | — |
| 2025-07-10 | $1.50 | $1.50 | 7,701,600 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 5,948,400 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 3,583,900 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 7,133,100 | — | — |
| 2025-07-03 | $1.60 | $1.60 | 13,771,500 | — | — |
| 2025-07-02 | $1.49 | $1.49 | 13,280,300 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 17,740,600 | — | — |
| 2025-06-30 | $1.24 | $1.24 | 11,693,200 | — | — |
| 2025-06-27 | $1.29 | $1.29 | 13,881,500 | — | — |
| 2025-06-26 | $1.29 | $1.29 | 12,622,000 | — | — |
| 2025-06-25 | $1.22 | $1.22 | 11,870,200 | — | — |
| 2025-06-24 | $1.20 | $1.20 | 6,404,800 | — | — |
| 2025-06-23 | $1.19 | $1.19 | 8,057,100 | — | — |
| 2025-06-20 | $1.27 | $1.27 | 11,572,600 | — | — |
| 2025-06-18 | $1.31 | $1.31 | 9,815,000 | — | — |
| 2025-06-17 | $1.30 | $1.30 | 9,681,000 | — | — |
| 2025-06-16 | $1.38 | $1.38 | 16,678,600 | — | — |
| 2025-06-13 | $1.20 | $1.20 | 7,314,600 | — | — |
| 2025-06-12 | $1.18 | $1.18 | 6,040,400 | — | — |
| 2025-06-11 | $1.16 | $1.16 | 8,736,200 | — | — |
| 2025-06-10 | $1.16 | $1.16 | 11,039,600 | — | — |
| 2025-06-09 | $1.20 | $1.20 | 11,233,400 | — | — |
| 2025-06-06 | $1.14 | $1.14 | 12,923,800 | — | — |
| 2025-06-05 | $1.00 | $1.00 | 6,233,600 | — | — |
| 2025-06-04 | $1.03 | $1.03 | 4,852,400 | — | — |
| 2025-06-03 | $1.05 | $1.05 | 5,637,900 | — | — |
| 2025-06-02 | $0.99 | $0.99 | 5,964,300 | — | — |
| 2025-05-30 | $0.96 | $0.96 | 11,546,200 | — | — |
| 2025-05-29 | $1.04 | $1.04 | 10,357,800 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 24,860,700 | — | — |
| 2025-05-27 | $0.91 | $0.91 | 14,516,000 | — | — |
| 2025-05-23 | $0.92 | $0.92 | 7,385,700 | — | — |
| 2025-05-22 | $0.94 | $0.94 | 12,092,200 | — | — |
| 2025-05-21 | $0.98 | $0.98 | 8,040,700 | — | — |
| 2025-05-20 | $1.02 | $1.02 | 5,519,700 | — | — |
| 2025-05-19 | $1.02 | $1.02 | 4,190,500 | — | — |
| 2025-05-16 | $1.03 | $1.03 | 15,386,700 | — | — |
| 2025-05-15 | $1.06 | $1.06 | 10,917,200 | — | — |
| 2025-05-14 | $1.10 | $1.10 | 7,839,800 | — | — |
| 2025-05-13 | $1.15 | $1.15 | 8,180,800 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 13,855,500 | — | — |
| 2025-05-09 | $1.12 | $1.12 | 8,608,300 | — | — |
| 2025-05-08 | $1.20 | $1.20 | 10,360,000 | — | — |
| 2025-05-07 | $1.13 | $1.13 | 6,211,300 | — | — |
| 2025-05-06 | $1.10 | $1.10 | 6,341,900 | — | — |
| 2025-05-05 | $1.11 | $1.11 | 5,261,100 | — | — |
| 2025-05-02 | $1.13 | $1.13 | 5,913,200 | — | — |
| 2025-05-01 | $1.11 | $1.11 | 4,092,600 | — | — |
| 2025-04-30 | $1.11 | $1.11 | 4,609,000 | — | — |
| 2025-04-29 | $1.11 | $1.11 | 5,459,400 | — | — |
| 2025-04-28 | $1.13 | $1.13 | 7,844,800 | — | — |
| 2025-04-25 | $1.09 | $1.09 | 9,759,600 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 6,839,200 | — | — |
| 2025-04-23 | $1.17 | $1.17 | 7,490,800 | — | — |
| 2025-04-22 | $1.17 | $1.17 | 7,494,000 | — | — |
| 2025-04-21 | $1.14 | $1.14 | 5,830,800 | — | — |
| 2025-04-17 | $1.17 | $1.17 | 4,090,800 | — | — |
| 2025-04-16 | $1.20 | $1.20 | 7,855,700 | — | — |
| 2025-04-15 | $1.27 | $1.27 | 4,840,300 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 4,812,900 | — | — |
| 2025-04-11 | $1.36 | $1.36 | 6,691,700 | — | — |
| 2025-04-10 | $1.38 | $1.38 | 8,171,400 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 28,549,600 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 7,164,100 | — | — |
| 2025-04-07 | $1.32 | $1.32 | 11,831,000 | — | — |
| 2025-04-04 | $1.23 | $1.23 | 12,797,000 | — | — |
| 2025-04-03 | $1.19 | $1.19 | 6,012,000 | — | — |
| 2025-04-02 | $1.27 | $1.27 | 10,316,100 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 5,800,000 | — | — |
| 2025-03-31 | $1.18 | $1.18 | 8,799,900 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 12,360,200 | — | — |
| 2025-03-27 | $1.24 | $1.24 | 11,100,800 | — | — |
| 2025-03-26 | $1.27 | $1.27 | 6,267,500 | — | — |
| 2025-03-25 | $1.31 | $1.31 | 4,212,800 | — | — |
| 2025-03-24 | $1.33 | $1.33 | 5,597,800 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 7,452,200 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 4,759,800 | — | — |
| 2025-03-19 | $1.25 | $1.25 | 8,860,400 | — | — |
| 2025-03-18 | $1.22 | $1.22 | 6,138,400 | — | — |
| 2025-03-17 | $1.24 | $1.24 | 7,450,600 | — | — |
| 2025-03-14 | $1.22 | $1.22 | 8,627,100 | — | — |
| 2025-03-13 | $1.20 | $1.20 | 10,802,800 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 9,074,900 | — | — |
| 2025-03-11 | $1.31 | $1.31 | 7,344,900 | — | — |
| 2025-03-10 | $1.39 | $1.39 | 14,820,300 | — | — |
| 2025-03-07 | $1.33 | $1.33 | 12,492,900 | — | — |
| 2025-03-06 | $1.30 | $1.30 | 9,228,700 | — | — |
| 2025-03-05 | $1.34 | $1.34 | 8,779,300 | — | — |
| 2025-03-04 | $1.35 | $1.35 | 10,878,100 | — | — |
| 2025-03-03 | $1.32 | $1.32 | 9,384,500 | — | — |
| 2025-02-28 | $1.45 | $1.45 | 11,063,300 | — | — |
| 2025-02-27 | $1.46 | $1.46 | 9,755,500 | — | — |
| 2025-02-26 | $1.63 | $1.63 | 9,680,100 | — | — |
| 2025-02-25 | $1.56 | $1.56 | 11,084,500 | — | — |
| 2025-02-24 | $1.63 | $1.63 | 13,000,300 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 13,111,600 | — | — |
| 2025-02-20 | $1.64 | $1.64 | 18,745,800 | — | — |
| 2025-02-19 | $1.77 | $1.77 | 16,995,100 | — | — |
| 2025-02-18 | $1.87 | $1.87 | 19,750,700 | — | — |
| 2025-02-14 | $1.85 | $1.85 | 46,043,700 | — | — |
| 2025-02-13 | $1.48 | $1.48 | 20,931,500 | — | — |
| 2025-02-12 | $1.36 | $1.36 | 11,568,800 | — | — |
| 2025-02-11 | $1.33 | $1.33 | 11,744,300 | — | — |
| 2025-02-10 | $1.33 | $1.33 | 21,830,800 | — | — |
| 2025-02-07 | $1.56 | $1.56 | 6,888,100 | — | — |
| 2025-02-06 | $1.60 | $1.60 | 12,982,800 | — | — |
| 2025-02-05 | $1.64 | $1.64 | 11,289,000 | — | — |
| 2025-02-04 | $1.44 | $1.44 | 11,220,200 | — | — |
| 2025-02-03 | $1.46 | $1.46 | 8,793,800 | — | — |
| 2025-01-31 | $1.54 | $1.54 | 7,729,800 | — | — |
| 2025-01-30 | $1.60 | $1.60 | 8,108,100 | — | — |
| 2025-01-29 | $1.56 | $1.56 | 8,576,800 | — | — |
| 2025-01-28 | $1.61 | $1.61 | 7,848,700 | — | — |
| 2025-01-27 | $1.67 | $1.67 | 10,188,500 | — | — |
| 2025-01-24 | $1.69 | $1.69 | 8,426,700 | — | — |
| 2025-01-23 | $1.65 | $1.65 | 20,111,100 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 10,473,100 | — | — |
| 2025-01-21 | $1.70 | $1.70 | 8,344,400 | — | — |
| 2025-01-17 | $1.64 | $1.64 | 6,643,100 | — | — |
| 2025-01-16 | $1.60 | $1.60 | 15,973,000 | — | — |
| 2025-01-15 | $1.75 | $1.75 | 16,544,800 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 12,267,000 | — | — |
| 2025-01-13 | $2.01 | $2.01 | 9,930,100 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 13,252,600 | — | — |
| 2025-01-08 | $2.10 | $2.10 | 13,305,700 | — | — |
| 2025-01-07 | $2.00 | $2.00 | 10,026,200 | — | — |
| 2025-01-06 | $1.99 | $1.99 | 9,587,300 | — | — |
| 2025-01-03 | $1.99 | $1.99 | 8,685,100 | — | — |
| 2025-01-02 | $1.80 | $1.80 | 5,315,200 | — | — |