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
- 2007-03-30 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 | $2.35 | $2.35 | 4,290,000 | — | — |
| 2025-12-30 | $2.36 | $2.36 | 6,913,900 | — | — |
| 2025-12-29 | $2.48 | $2.48 | 13,830,400 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 1,340,100 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 5,392,000 | — | — |
| 2025-12-23 | $2.09 | $2.09 | 4,031,400 | — | — |
| 2025-12-22 | $2.08 | $2.08 | 7,513,600 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 8,999,800 | — | — |
| 2025-12-18 | $1.67 | $1.67 | 1,875,500 | — | — |
| 2025-12-17 | $1.68 | $1.68 | 2,101,300 | — | — |
| 2025-12-16 | $1.72 | $1.72 | 6,757,400 | — | — |
| 2025-12-15 | $1.81 | $1.81 | 3,949,500 | — | — |
| 2025-12-12 | $1.94 | $1.94 | 4,554,900 | — | — |
| 2025-12-11 | $2.20 | $2.20 | 8,893,900 | — | — |
| 2025-12-10 | $2.10 | $2.10 | 14,153,600 | — | — |
| 2025-12-09 | $1.90 | $1.90 | 4,509,100 | — | — |
| 2025-12-08 | $1.81 | $1.81 | 2,748,000 | — | — |
| 2025-12-05 | $1.80 | $1.80 | 2,191,300 | — | — |
| 2025-12-04 | $1.80 | $1.80 | 6,589,000 | — | — |
| 2025-12-03 | $1.69 | $1.69 | 6,964,700 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 5,010,700 | — | — |
| 2025-12-01 | $1.87 | $1.87 | 4,578,400 | — | — |
| 2025-11-28 | $2.11 | $2.11 | 2,557,500 | — | — |
| 2025-11-26 | $2.23 | $2.23 | 4,204,400 | — | — |
| 2025-11-25 | $2.15 | $2.15 | 2,069,300 | — | — |
| 2025-11-24 | $2.28 | $2.28 | 3,330,000 | — | — |
| 2025-11-21 | $2.13 | $2.13 | 3,908,000 | — | — |
| 2025-11-20 | $2.34 | $2.34 | 4,984,900 | — | — |
| 2025-11-19 | $2.17 | $2.17 | 5,001,700 | — | — |
| 2025-11-18 | $2.07 | $2.07 | 2,892,400 | — | — |
| 2025-11-17 | $2.07 | $2.07 | 4,666,600 | — | — |
| 2025-11-14 | $2.14 | $2.14 | 5,517,300 | — | — |
| 2025-11-13 | $1.87 | $1.87 | 2,045,300 | — | — |
| 2025-11-12 | $2.04 | $2.04 | 5,511,000 | — | — |
| 2025-11-11 | $1.82 | $1.82 | 3,869,100 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 2,090,900 | — | — |
| 2025-11-07 | $1.68 | $1.68 | 4,021,400 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 1,724,500 | — | — |
| 2025-11-05 | $1.68 | $1.68 | 3,893,900 | — | — |
| 2025-11-04 | $1.84 | $1.84 | 2,226,200 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 6,387,900 | — | — |
| 2025-10-31 | $2.07 | $2.07 | 4,959,900 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 5,460,500 | — | — |
| 2025-10-29 | $2.12 | $2.12 | 12,738,900 | — | — |
| 2025-10-28 | $1.85 | $1.85 | 6,506,200 | — | — |
| 2025-10-27 | $1.66 | $1.66 | 2,808,600 | — | — |
| 2025-10-24 | $1.74 | $1.74 | 2,280,600 | — | — |
| 2025-10-23 | $1.77 | $1.77 | 2,604,700 | — | — |
| 2025-10-22 | $1.63 | $1.63 | 5,183,500 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 2,825,000 | — | — |
| 2025-10-20 | $1.86 | $1.86 | 3,845,300 | — | — |
| 2025-10-17 | $1.74 | $1.74 | 5,091,200 | — | — |
| 2025-10-16 | $1.73 | $1.73 | 5,642,800 | — | — |
| 2025-10-15 | $1.73 | $1.73 | 5,702,600 | — | — |
| 2025-10-14 | $1.85 | $1.85 | 2,693,100 | — | — |
| 2025-10-13 | $1.85 | $1.85 | 7,947,600 | — | — |
| 2025-10-10 | $2.00 | $2.00 | 9,250,300 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 12,380,300 | — | — |
| 2025-10-08 | $2.00 | $2.00 | 22,499,900 | — | — |
| 2025-10-07 | $1.68 | $1.68 | 15,324,000 | — | — |
| 2025-10-06 | $1.91 | $1.91 | 54,130,300 | — | — |
| 2025-10-03 | $1.60 | $1.60 | 20,803,900 | — | — |
| 2025-10-02 | $1.70 | $1.70 | 24,541,000 | — | — |
| 2025-10-01 | $1.31 | $1.31 | 167,377,100 | — | — |
| 2025-09-30 | $0.86 | $0.86 | 928,100 | — | — |
| 2025-09-29 | $0.92 | $0.92 | 1,285,300 | — | — |
| 2025-09-26 | $0.90 | $0.90 | 1,236,700 | — | — |
| 2025-09-25 | $0.77 | $0.77 | 974,900 | — | — |
| 2025-09-24 | $0.68 | $0.68 | 1,416,700 | — | — |
| 2025-09-23 | $0.63 | $0.63 | 307,000 | — | — |
| 2025-09-22 | $0.63 | $0.63 | 527,700 | — | — |
| 2025-09-19 | $0.60 | $0.60 | 383,500 | — | — |
| 2025-09-18 | $0.60 | $0.60 | 484,000 | — | — |
| 2025-09-17 | $0.58 | $0.58 | 10,869,000 | — | — |
| 2025-09-16 | $0.60 | $0.60 | 105,300 | — | — |
| 2025-09-15 | $0.59 | $0.59 | 246,500 | — | — |
| 2025-09-12 | $0.60 | $0.60 | 194,600 | — | — |
| 2025-09-11 | $0.58 | $0.58 | 216,100 | — | — |
| 2025-09-10 | $0.54 | $0.54 | 440,800 | — | — |
| 2025-09-09 | $0.56 | $0.56 | 230,300 | — | — |
| 2025-09-08 | $0.57 | $0.57 | 867,600 | — | — |
| 2025-09-05 | $0.63 | $0.63 | 5,046,200 | — | — |
| 2025-09-04 | $0.63 | $0.63 | 256,900 | — | — |
| 2025-09-03 | $0.65 | $0.65 | 233,000 | — | — |
| 2025-09-02 | $0.66 | $0.66 | 221,000 | — | — |
| 2025-08-29 | $0.68 | $0.68 | 81,300 | — | — |
| 2025-08-28 | $0.68 | $0.68 | 229,700 | — | — |
| 2025-08-27 | $0.66 | $0.66 | 441,600 | — | — |
| 2025-08-26 | $0.68 | $0.68 | 350,200 | — | — |
| 2025-08-25 | $0.69 | $0.69 | 606,500 | — | — |
| 2025-08-22 | $0.75 | $0.75 | 210,700 | — | — |
| 2025-08-21 | $0.73 | $0.73 | 128,300 | — | — |
| 2025-08-20 | $0.72 | $0.72 | 257,900 | — | — |
| 2025-08-19 | $0.78 | $0.78 | 282,300 | — | — |
| 2025-08-18 | $0.80 | $0.80 | 255,700 | — | — |
| 2025-08-15 | $0.80 | $0.80 | 319,300 | — | — |
| 2025-08-14 | $0.82 | $0.82 | 347,600 | — | — |
| 2025-08-13 | $0.81 | $0.81 | 942,300 | — | — |
| 2025-08-12 | $0.75 | $0.75 | 974,200 | — | — |
| 2025-08-11 | $0.74 | $0.74 | 1,600,100 | — | — |
| 2025-08-08 | $0.79 | $0.79 | 2,870,100 | — | — |
| 2025-08-07 | $0.88 | $0.88 | 94,980,800 | — | — |
| 2025-08-06 | $1.00 | $1.00 | 200,700 | — | — |
| 2025-08-05 | $1.02 | $1.02 | 76,900 | — | — |
| 2025-08-04 | $1.04 | $1.04 | 187,200 | — | — |
| 2025-08-01 | $1.01 | $1.01 | 192,900 | — | — |
| 2025-07-31 | $1.02 | $1.02 | 2,398,500 | — | — |
| 2025-07-30 | $1.06 | $1.06 | 262,700 | — | — |
| 2025-07-29 | $1.09 | $1.09 | 679,600 | — | — |
| 2025-07-28 | $1.24 | $1.24 | 1,665,300 | — | — |
| 2025-07-25 | $1.16 | $1.16 | 1,523,200 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 1,384,100 | — | — |
| 2025-07-23 | $1.22 | $1.22 | 11,957,300 | — | — |
| 2025-07-22 | $0.86 | $0.86 | 532,100 | — | — |
| 2025-07-21 | $0.95 | $0.95 | 1,477,600 | — | — |
| 2025-07-18 | $0.75 | $0.75 | 57,500 | — | — |
| 2025-07-17 | $0.75 | $0.75 | 66,000 | — | — |
| 2025-07-16 | $0.75 | $0.75 | 28,000 | — | — |
| 2025-07-15 | $0.75 | $0.75 | 68,600 | — | — |
| 2025-07-14 | $0.76 | $0.76 | 62,200 | — | — |
| 2025-07-11 | $0.75 | $0.75 | 120,000 | — | — |
| 2025-07-10 | $0.78 | $0.78 | 77,600 | — | — |
| 2025-07-09 | $0.76 | $0.76 | 138,700 | — | — |
| 2025-07-08 | $0.72 | $0.72 | 179,400 | — | — |
| 2025-07-07 | $0.73 | $0.73 | 43,700 | — | — |
| 2025-07-03 | $0.73 | $0.73 | 27,800 | — | — |
| 2025-07-02 | $0.73 | $0.73 | 123,400 | — | — |
| 2025-07-01 | $0.72 | $0.72 | 99,600 | — | — |
| 2025-06-30 | $0.68 | $0.68 | 76,400 | — | — |
| 2025-06-27 | $0.70 | $0.70 | 117,500 | — | — |
| 2025-06-26 | $0.71 | $0.71 | 132,300 | — | — |
| 2025-06-25 | $0.73 | $0.73 | 145,300 | — | — |
| 2025-06-24 | $0.74 | $0.74 | 129,800 | — | — |
| 2025-06-23 | $0.70 | $0.70 | 533,800 | — | — |
| 2025-06-20 | $0.62 | $0.62 | 75,100 | — | — |
| 2025-06-18 | $0.64 | $0.64 | 123,000 | — | — |
| 2025-06-17 | $0.64 | $0.64 | 172,000 | — | — |
| 2025-06-16 | $0.61 | $0.61 | 196,400 | — | — |
| 2025-06-13 | $0.64 | $0.64 | 308,000 | — | — |
| 2025-06-12 | $0.69 | $0.69 | 3,236,700 | — | — |
| 2025-06-11 | $0.66 | $0.66 | 164,200 | — | — |
| 2025-06-10 | $0.67 | $0.67 | 2,483,100 | — | — |
| 2025-06-09 | $0.71 | $0.71 | 126,600 | — | — |
| 2025-06-06 | $0.70 | $0.70 | 77,500 | — | — |
| 2025-06-05 | $0.68 | $0.68 | 116,000 | — | — |
| 2025-06-04 | $0.72 | $0.72 | 58,900 | — | — |
| 2025-06-03 | $0.74 | $0.74 | 50,200 | — | — |
| 2025-06-02 | $0.76 | $0.76 | 35,900 | — | — |
| 2025-05-30 | $0.74 | $0.74 | 71,900 | — | — |
| 2025-05-29 | $0.69 | $0.69 | 158,800 | — | — |
| 2025-05-28 | $0.77 | $0.77 | 132,100 | — | — |
| 2025-05-27 | $0.81 | $0.81 | 884,100 | — | — |
| 2025-05-23 | $0.81 | $0.81 | 91,600 | — | — |
| 2025-05-22 | $0.76 | $0.76 | 29,300 | — | — |
| 2025-05-21 | $0.76 | $0.76 | 170,000 | — | — |
| 2025-05-20 | $0.74 | $0.74 | 360,600 | — | — |
| 2025-05-19 | $0.69 | $0.69 | 87,900 | — | — |
| 2025-05-16 | $0.69 | $0.69 | 43,500 | — | — |
| 2025-05-15 | $0.68 | $0.68 | 213,000 | — | — |
| 2025-05-14 | $0.70 | $0.70 | 142,700 | — | — |
| 2025-05-13 | $0.73 | $0.73 | 5,403,700 | — | — |
| 2025-05-12 | $0.77 | $0.77 | 62,500 | — | — |
| 2025-05-09 | $0.75 | $0.75 | 23,600 | — | — |
| 2025-05-08 | $0.76 | $0.76 | 38,800 | — | — |
| 2025-05-07 | $0.76 | $0.76 | 51,200 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 1,156,500 | — | — |
| 2025-05-05 | $0.79 | $0.79 | 43,000 | — | — |
| 2025-05-02 | $0.79 | $0.79 | 38,300 | — | — |
| 2025-05-01 | $0.78 | $0.78 | 48,400 | — | — |
| 2025-04-30 | $0.78 | $0.78 | 76,100 | — | — |
| 2025-04-29 | $0.76 | $0.76 | 24,200 | — | — |
| 2025-04-28 | $0.78 | $0.78 | 32,400 | — | — |
| 2025-04-25 | $0.72 | $0.72 | 24,200 | — | — |
| 2025-04-24 | $0.74 | $0.74 | 39,100 | — | — |
| 2025-04-23 | $0.71 | $0.71 | 20,600 | — | — |
| 2025-04-22 | $0.69 | $0.69 | 32,700 | — | — |
| 2025-04-21 | $0.71 | $0.71 | 29,500 | — | — |
| 2025-04-17 | $0.72 | $0.72 | 46,400 | — | — |
| 2025-04-16 | $0.70 | $0.70 | 33,500 | — | — |
| 2025-04-15 | $0.67 | $0.67 | 29,600 | — | — |
| 2025-04-14 | $0.70 | $0.70 | 32,700 | — | — |
| 2025-04-11 | $0.70 | $0.70 | 28,300 | — | — |
| 2025-04-10 | $0.68 | $0.68 | 33,500 | — | — |
| 2025-04-09 | $0.71 | $0.71 | 46,800 | — | — |
| 2025-04-08 | $0.69 | $0.69 | 58,700 | — | — |
| 2025-04-07 | $0.73 | $0.73 | 66,800 | — | — |
| 2025-04-04 | $0.71 | $0.71 | 168,500 | — | — |
| 2025-04-03 | $0.64 | $0.64 | 25,800 | — | — |
| 2025-04-02 | $0.67 | $0.67 | 49,000 | — | — |
| 2025-04-01 | $0.67 | $0.67 | 54,600 | — | — |
| 2025-03-31 | $0.68 | $0.68 | 68,800 | — | — |
| 2025-03-28 | $0.69 | $0.69 | 25,100 | — | — |
| 2025-03-27 | $0.69 | $0.69 | 75,000 | — | — |
| 2025-03-26 | $0.70 | $0.70 | 94,700 | — | — |
| 2025-03-25 | $0.69 | $0.69 | 45,300 | — | — |
| 2025-03-24 | $0.70 | $0.70 | 119,600 | — | — |
| 2025-03-21 | $0.71 | $0.71 | 320,300 | — | — |
| 2025-03-20 | $0.78 | $0.78 | 61,800 | — | — |
| 2025-03-19 | $0.81 | $0.81 | 87,200 | — | — |
| 2025-03-18 | $0.80 | $0.80 | 184,800 | — | — |
| 2025-03-17 | $0.85 | $0.85 | 415,600 | — | — |
| 2025-03-14 | $1.00 | $1.00 | 1,461,700 | — | — |
| 2025-03-13 | $0.92 | $0.92 | 413,500 | — | — |
| 2025-03-12 | $1.05 | $1.05 | 10,256,500 | — | — |
| 2025-03-11 | $0.94 | $0.94 | 242,200 | — | — |
| 2025-03-10 | $0.83 | $0.83 | 33,600 | — | — |
| 2025-03-07 | $0.85 | $0.85 | 16,900 | — | — |
| 2025-03-06 | $0.84 | $0.84 | 56,700 | — | — |
| 2025-03-05 | $0.82 | $0.82 | 50,900 | — | — |
| 2025-03-04 | $0.80 | $0.80 | 87,700 | — | — |
| 2025-03-03 | $0.83 | $0.83 | 39,800 | — | — |
| 2025-02-28 | $0.83 | $0.83 | 44,000 | — | — |
| 2025-02-27 | $0.82 | $0.82 | 77,900 | — | — |
| 2025-02-26 | $0.87 | $0.87 | 117,400 | — | — |
| 2025-02-25 | $0.89 | $0.89 | 88,300 | — | — |
| 2025-02-24 | $0.95 | $0.95 | 48,800 | — | — |
| 2025-02-21 | $0.94 | $0.94 | 86,500 | — | — |
| 2025-02-20 | $0.98 | $0.98 | 199,700 | — | — |
| 2025-02-19 | $0.98 | $0.98 | 99,600 | — | — |
| 2025-02-18 | $0.97 | $0.97 | 134,100 | — | — |
| 2025-02-14 | $1.04 | $1.04 | 119,200 | — | — |
| 2025-02-13 | $1.03 | $1.03 | 98,500 | — | — |
| 2025-02-12 | $1.03 | $1.03 | 452,000 | — | — |
| 2025-02-11 | $1.13 | $1.13 | 178,300 | — | — |
| 2025-02-10 | $1.16 | $1.16 | 662,400 | — | — |
| 2025-02-07 | $1.25 | $1.25 | 116,200 | — | — |
| 2025-02-06 | $1.30 | $1.30 | 60,500 | — | — |
| 2025-02-05 | $1.33 | $1.33 | 104,800 | — | — |
| 2025-02-04 | $1.35 | $1.35 | 115,700 | — | — |
| 2025-02-03 | $1.31 | $1.31 | 114,400 | — | — |
| 2025-01-31 | $1.36 | $1.36 | 171,900 | — | — |
| 2025-01-30 | $1.43 | $1.43 | 89,200 | — | — |
| 2025-01-29 | $1.43 | $1.43 | 192,700 | — | — |
| 2025-01-28 | $1.50 | $1.50 | 168,800 | — | — |
| 2025-01-27 | $1.49 | $1.49 | 148,800 | — | — |
| 2025-01-24 | $1.52 | $1.52 | 524,200 | — | — |
| 2025-01-23 | $1.48 | $1.48 | 249,000 | — | — |
| 2025-01-22 | $1.43 | $1.43 | 311,500 | — | — |
| 2025-01-21 | $1.51 | $1.51 | 215,200 | — | — |
| 2025-01-17 | $1.48 | $1.48 | 404,600 | — | — |
| 2025-01-16 | $1.66 | $1.66 | 12,535,600 | — | — |
| 2025-01-15 | $1.76 | $1.76 | 114,100 | — | — |
| 2025-01-14 | $1.75 | $1.75 | 260,300 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 117,700 | — | — |
| 2025-01-10 | $1.91 | $1.91 | 129,300 | — | — |
| 2025-01-08 | $2.01 | $2.01 | 386,400 | — | — |
| 2025-01-07 | $2.28 | $2.28 | 599,100 | — | — |
| 2025-01-06 | $2.20 | $2.20 | 1,183,400 | — | — |
| 2025-01-03 | $1.90 | $1.90 | 212,500 | — | — |
| 2025-01-02 | $1.86 | $1.86 | 511,100 | — | — |