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
- 1999-10-29 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 | $1.97 | $1.97 | 80,738,600 | — | — |
| 2025-12-30 | $1.94 | $1.94 | 72,345,000 | — | — |
| 2025-12-29 | $1.97 | $1.97 | 72,992,900 | — | — |
| 2025-12-26 | $2.07 | $2.07 | 55,122,100 | — | — |
| 2025-12-24 | $2.10 | $2.10 | 47,485,700 | — | — |
| 2025-12-23 | $2.05 | $2.05 | 82,231,900 | — | — |
| 2025-12-22 | $2.11 | $2.11 | 83,416,400 | — | — |
| 2025-12-19 | $2.20 | $2.20 | 141,750,900 | — | — |
| 2025-12-18 | $2.26 | $2.26 | 122,369,100 | — | — |
| 2025-12-17 | $2.16 | $2.16 | 81,987,500 | — | — |
| 2025-12-16 | $2.29 | $2.29 | 97,117,800 | — | — |
| 2025-12-15 | $2.22 | $2.22 | 94,449,200 | — | — |
| 2025-12-12 | $2.32 | $2.32 | 114,453,400 | — | — |
| 2025-12-11 | $2.36 | $2.36 | 100,780,800 | — | — |
| 2025-12-10 | $2.26 | $2.26 | 94,086,700 | — | — |
| 2025-12-09 | $2.21 | $2.21 | 99,043,400 | — | — |
| 2025-12-08 | $2.16 | $2.16 | 98,299,600 | — | — |
| 2025-12-05 | $2.20 | $2.20 | 94,430,900 | — | — |
| 2025-12-04 | $2.23 | $2.23 | 117,598,800 | — | — |
| 2025-12-03 | $2.23 | $2.23 | 105,176,000 | — | — |
| 2025-12-02 | $2.11 | $2.11 | 121,819,300 | — | — |
| 2025-12-01 | $1.92 | $1.92 | 81,351,000 | — | — |
| 2025-11-28 | $2.01 | $2.01 | 45,238,300 | — | — |
| 2025-11-26 | $1.98 | $1.98 | 87,110,700 | — | — |
| 2025-11-25 | $1.95 | $1.95 | 84,814,600 | — | — |
| 2025-11-24 | $1.96 | $1.96 | 113,649,400 | — | — |
| 2025-11-21 | $1.98 | $1.98 | 111,103,100 | — | — |
| 2025-11-20 | $1.89 | $1.89 | 104,100,700 | — | — |
| 2025-11-19 | $1.90 | $1.90 | 220,080,900 | — | — |
| 2025-11-18 | $2.14 | $2.14 | 172,298,600 | — | — |
| 2025-11-17 | $2.09 | $2.09 | 75,313,800 | — | — |
| 2025-11-14 | $2.25 | $2.25 | 85,370,300 | — | — |
| 2025-11-13 | $2.49 | $2.49 | 117,667,300 | — | — |
| 2025-11-12 | $2.73 | $2.73 | 176,868,000 | — | — |
| 2025-11-11 | $2.53 | $2.53 | 163,738,100 | — | — |
| 2025-11-10 | $2.56 | $2.56 | 188,225,700 | — | — |
| 2025-11-07 | $2.65 | $2.65 | 116,670,600 | — | — |
| 2025-11-06 | $2.51 | $2.51 | 88,798,400 | — | — |
| 2025-11-05 | $2.64 | $2.64 | 88,272,900 | — | — |
| 2025-11-04 | $2.52 | $2.52 | 99,955,600 | — | — |
| 2025-11-03 | $2.75 | $2.75 | 95,036,600 | — | — |
| 2025-10-31 | $2.69 | $2.69 | 94,546,900 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 80,902,900 | — | — |
| 2025-10-29 | $2.76 | $2.76 | 132,139,700 | — | — |
| 2025-10-28 | $2.79 | $2.79 | 89,845,400 | — | — |
| 2025-10-27 | $2.96 | $2.96 | 96,119,200 | — | — |
| 2025-10-24 | $2.95 | $2.95 | 80,963,200 | — | — |
| 2025-10-23 | $2.88 | $2.88 | 63,200,100 | — | — |
| 2025-10-22 | $2.92 | $2.92 | 112,531,800 | — | — |
| 2025-10-21 | $3.12 | $3.12 | 112,660,300 | — | — |
| 2025-10-20 | $3.40 | $3.40 | 112,440,300 | — | — |
| 2025-10-17 | $3.40 | $3.40 | 105,278,700 | — | — |
| 2025-10-16 | $3.48 | $3.48 | 187,451,300 | — | — |
| 2025-10-15 | $3.85 | $3.85 | 184,862,600 | — | — |
| 2025-10-14 | $4.05 | $4.05 | 198,218,300 | — | — |
| 2025-10-13 | $3.90 | $3.90 | 190,073,500 | — | — |
| 2025-10-10 | $3.42 | $3.42 | 165,046,400 | — | — |
| 2025-10-09 | $3.78 | $3.78 | 165,753,000 | — | — |
| 2025-10-08 | $3.66 | $3.66 | 149,089,400 | — | — |
| 2025-10-07 | $3.87 | $3.87 | 196,361,700 | — | — |
| 2025-10-06 | $4.13 | $4.13 | 403,037,200 | — | — |
| 2025-10-03 | $3.81 | $3.81 | 499,502,100 | — | — |
| 2025-10-02 | $2.83 | $2.83 | 122,159,900 | — | — |
| 2025-10-01 | $2.93 | $2.93 | 216,722,800 | — | — |
| 2025-09-30 | $2.33 | $2.33 | 71,197,400 | — | — |
| 2025-09-29 | $2.27 | $2.27 | 71,435,100 | — | — |
| 2025-09-26 | $2.37 | $2.37 | 95,458,500 | — | — |
| 2025-09-25 | $2.36 | $2.36 | 114,744,100 | — | — |
| 2025-09-24 | $2.40 | $2.40 | 170,039,100 | — | — |
| 2025-09-23 | $2.53 | $2.53 | 390,691,600 | — | — |
| 2025-09-22 | $2.65 | $2.65 | 209,591,500 | — | — |
| 2025-09-19 | $2.18 | $2.18 | 158,720,600 | — | — |
| 2025-09-18 | $2.10 | $2.10 | 127,708,000 | — | — |
| 2025-09-17 | $2.00 | $2.00 | 208,039,600 | — | — |
| 2025-09-16 | $1.68 | $1.68 | 70,119,500 | — | — |
| 2025-09-15 | $1.57 | $1.57 | 48,946,600 | — | — |
| 2025-09-12 | $1.52 | $1.52 | 27,171,300 | — | — |
| 2025-09-11 | $1.51 | $1.51 | 54,137,200 | — | — |
| 2025-09-10 | $1.44 | $1.44 | 38,959,400 | — | — |
| 2025-09-09 | $1.41 | $1.41 | 30,080,200 | — | — |
| 2025-09-08 | $1.44 | $1.44 | 31,627,500 | — | — |
| 2025-09-05 | $1.46 | $1.46 | 32,699,100 | — | — |
| 2025-09-04 | $1.44 | $1.44 | 33,974,300 | — | — |
| 2025-09-03 | $1.49 | $1.49 | 46,414,600 | — | — |
| 2025-09-02 | $1.48 | $1.48 | 45,846,500 | — | — |
| 2025-08-29 | $1.57 | $1.57 | 30,016,600 | — | — |
| 2025-08-28 | $1.63 | $1.63 | 26,794,200 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 27,501,400 | — | — |
| 2025-08-26 | $1.65 | $1.65 | 38,146,300 | — | — |
| 2025-08-25 | $1.67 | $1.67 | 47,446,500 | — | — |
| 2025-08-22 | $1.68 | $1.68 | 61,455,500 | — | — |
| 2025-08-21 | $1.54 | $1.54 | 29,038,300 | — | — |
| 2025-08-20 | $1.56 | $1.56 | 41,272,400 | — | — |
| 2025-08-19 | $1.58 | $1.58 | 41,403,600 | — | — |
| 2025-08-18 | $1.66 | $1.66 | 55,075,400 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 59,602,200 | — | — |
| 2025-08-14 | $1.65 | $1.65 | 37,505,900 | — | — |
| 2025-08-13 | $1.66 | $1.66 | 75,619,700 | — | — |
| 2025-08-12 | $1.54 | $1.54 | 73,948,100 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 53,352,500 | — | — |
| 2025-08-08 | $1.51 | $1.51 | 23,469,400 | — | — |
| 2025-08-07 | $1.51 | $1.51 | 30,629,200 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 30,525,900 | — | — |
| 2025-08-05 | $1.54 | $1.54 | 35,634,300 | — | — |
| 2025-08-04 | $1.45 | $1.45 | 33,367,700 | — | — |
| 2025-08-01 | $1.40 | $1.40 | 55,834,700 | — | — |
| 2025-07-31 | $1.50 | $1.50 | 44,462,100 | — | — |
| 2025-07-30 | $1.55 | $1.55 | 33,633,000 | — | — |
| 2025-07-29 | $1.59 | $1.59 | 61,887,700 | — | — |
| 2025-07-28 | $1.77 | $1.77 | 68,785,000 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 65,031,400 | — | — |
| 2025-07-24 | $1.77 | $1.77 | 102,908,900 | — | — |
| 2025-07-23 | $1.81 | $1.81 | 68,101,300 | — | — |
| 2025-07-22 | $1.84 | $1.84 | 76,057,300 | — | — |
| 2025-07-21 | $1.82 | $1.82 | 142,891,500 | — | — |
| 2025-07-18 | $1.79 | $1.79 | 102,720,000 | — | — |
| 2025-07-17 | $1.65 | $1.65 | 72,718,800 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 46,961,500 | — | — |
| 2025-07-15 | $1.53 | $1.53 | 61,336,200 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 61,823,300 | — | — |
| 2025-07-11 | $1.62 | $1.62 | 56,882,300 | — | — |
| 2025-07-10 | $1.68 | $1.68 | 88,659,800 | — | — |
| 2025-07-09 | $1.78 | $1.78 | 231,504,700 | — | — |
| 2025-07-08 | $1.42 | $1.42 | 50,271,500 | — | — |
| 2025-07-07 | $1.37 | $1.37 | 71,603,300 | — | — |
| 2025-07-03 | $1.47 | $1.47 | 81,632,500 | — | — |
| 2025-07-02 | $1.40 | $1.40 | 67,680,700 | — | — |
| 2025-07-01 | $1.41 | $1.41 | 94,951,000 | — | — |
| 2025-06-30 | $1.49 | $1.49 | 250,792,400 | — | — |
| 2025-06-27 | $1.16 | $1.16 | 60,434,700 | — | — |
| 2025-06-26 | $1.22 | $1.22 | 102,697,100 | — | — |
| 2025-06-25 | $1.09 | $1.09 | 50,442,200 | — | — |
| 2025-06-24 | $1.16 | $1.16 | 83,314,200 | — | — |
| 2025-06-23 | $1.09 | $1.09 | 52,652,000 | — | — |
| 2025-06-20 | $1.11 | $1.11 | 71,434,700 | — | — |
| 2025-06-18 | $1.14 | $1.14 | 51,273,200 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 94,352,000 | — | — |
| 2025-06-16 | $1.31 | $1.31 | 60,215,400 | — | — |
| 2025-06-13 | $1.29 | $1.29 | 60,562,100 | — | — |
| 2025-06-12 | $1.30 | $1.30 | 93,595,300 | — | — |
| 2025-06-11 | $1.38 | $1.38 | 136,917,400 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 214,223,500 | — | — |
| 2025-06-09 | $1.22 | $1.22 | 141,742,400 | — | — |
| 2025-06-06 | $0.97 | $0.97 | 190,219,000 | — | — |
| 2025-06-05 | $0.87 | $0.87 | 78,479,100 | — | — |
| 2025-06-04 | $0.93 | $0.93 | 83,844,000 | — | — |
| 2025-06-03 | $0.91 | $0.91 | 187,528,600 | — | — |
| 2025-06-02 | $0.82 | $0.82 | 134,725,100 | — | — |
| 2025-05-30 | $0.88 | $0.88 | 147,027,600 | — | — |
| 2025-05-29 | $0.93 | $0.93 | 156,163,500 | — | — |
| 2025-05-28 | $0.93 | $0.93 | 306,891,400 | — | — |
| 2025-05-27 | $0.79 | $0.79 | 119,716,800 | — | — |
| 2025-05-23 | $0.78 | $0.78 | 102,513,300 | — | — |
| 2025-05-22 | $0.80 | $0.80 | 118,325,000 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 141,116,800 | — | — |
| 2025-05-20 | $0.83 | $0.83 | 166,916,900 | — | — |
| 2025-05-19 | $0.79 | $0.79 | 233,107,800 | — | — |
| 2025-05-16 | $0.77 | $0.77 | 272,111,900 | — | — |
| 2025-05-15 | $0.70 | $0.70 | 267,013,700 | — | — |
| 2025-05-14 | $0.79 | $0.79 | 177,767,300 | — | — |
| 2025-05-13 | $0.81 | $0.81 | 182,057,600 | — | — |
| 2025-05-12 | $0.90 | $0.90 | 177,123,100 | — | — |
| 2025-05-09 | $0.86 | $0.86 | 79,273,900 | — | — |
| 2025-05-08 | $0.85 | $0.85 | 114,438,400 | — | — |
| 2025-05-07 | $0.78 | $0.78 | 101,146,400 | — | — |
| 2025-05-06 | $0.79 | $0.79 | 101,440,100 | — | — |
| 2025-05-05 | $0.79 | $0.79 | 103,361,700 | — | — |
| 2025-05-02 | $0.84 | $0.84 | 102,534,900 | — | — |
| 2025-05-01 | $0.85 | $0.85 | 119,029,400 | — | — |
| 2025-04-30 | $0.87 | $0.87 | 162,686,500 | — | — |
| 2025-04-29 | $0.96 | $0.96 | 218,003,600 | — | — |
| 2025-04-28 | $1.02 | $1.02 | 221,992,700 | — | — |
| 2025-04-25 | $0.81 | $0.81 | 62,328,900 | — | — |
| 2025-04-24 | $0.85 | $0.85 | 53,649,600 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 62,492,800 | — | — |
| 2025-04-22 | $0.87 | $0.87 | 113,829,300 | — | — |
| 2025-04-21 | $0.79 | $0.79 | 135,222,900 | — | — |
| 2025-04-17 | $0.90 | $0.90 | 129,028,800 | — | — |
| 2025-04-16 | $0.92 | $0.92 | 132,775,800 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 105,081,800 | — | — |
| 2025-04-14 | $1.06 | $1.06 | 51,628,900 | — | — |
| 2025-04-11 | $1.13 | $1.13 | 21,007,900 | — | — |
| 2025-04-10 | $1.12 | $1.12 | 35,649,900 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 43,922,800 | — | — |
| 2025-04-08 | $1.12 | $1.12 | 52,729,100 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 43,192,500 | — | — |
| 2025-04-04 | $1.22 | $1.22 | 50,941,900 | — | — |
| 2025-04-03 | $1.21 | $1.21 | 50,021,700 | — | — |
| 2025-04-02 | $1.32 | $1.32 | 34,592,300 | — | — |
| 2025-04-01 | $1.31 | $1.31 | 57,727,500 | — | — |
| 2025-03-31 | $1.35 | $1.35 | 59,675,200 | — | — |
| 2025-03-28 | $1.34 | $1.34 | 72,106,600 | — | — |
| 2025-03-27 | $1.44 | $1.44 | 40,709,200 | — | — |
| 2025-03-26 | $1.46 | $1.46 | 58,757,700 | — | — |
| 2025-03-25 | $1.53 | $1.53 | 44,671,400 | — | — |
| 2025-03-24 | $1.54 | $1.54 | 49,588,900 | — | — |
| 2025-03-21 | $1.53 | $1.53 | 56,038,300 | — | — |
| 2025-03-20 | $1.59 | $1.59 | 64,745,800 | — | — |
| 2025-03-19 | $1.58 | $1.58 | 98,509,800 | — | — |
| 2025-03-18 | $1.62 | $1.62 | 60,638,000 | — | — |
| 2025-03-17 | $1.70 | $1.70 | 41,163,800 | — | — |
| 2025-03-14 | $1.66 | $1.66 | 48,726,200 | — | — |
| 2025-03-13 | $1.65 | $1.65 | 52,657,500 | — | — |
| 2025-03-12 | $1.66 | $1.66 | 75,066,500 | — | — |
| 2025-03-11 | $1.67 | $1.67 | 73,403,300 | — | — |
| 2025-03-10 | $1.71 | $1.71 | 66,779,400 | — | — |
| 2025-03-07 | $1.78 | $1.78 | 73,436,000 | — | — |
| 2025-03-06 | $1.65 | $1.65 | 53,890,600 | — | — |
| 2025-03-05 | $1.69 | $1.69 | 66,825,300 | — | — |
| 2025-03-04 | $1.62 | $1.62 | 96,509,600 | — | — |
| 2025-03-03 | $1.50 | $1.50 | 84,399,600 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 56,498,500 | — | — |
| 2025-02-27 | $1.63 | $1.63 | 41,069,900 | — | — |
| 2025-02-26 | $1.68 | $1.68 | 57,646,000 | — | — |
| 2025-02-25 | $1.57 | $1.57 | 62,373,400 | — | — |
| 2025-02-24 | $1.59 | $1.59 | 80,392,100 | — | — |
| 2025-02-21 | $1.66 | $1.66 | 66,362,600 | — | — |
| 2025-02-20 | $1.75 | $1.75 | 51,828,100 | — | — |
| 2025-02-19 | $1.77 | $1.77 | 39,542,600 | — | — |
| 2025-02-18 | $1.81 | $1.81 | 59,479,300 | — | — |
| 2025-02-14 | $1.76 | $1.76 | 40,633,500 | — | — |
| 2025-02-13 | $1.76 | $1.76 | 53,785,700 | — | — |
| 2025-02-12 | $1.65 | $1.65 | 54,813,900 | — | — |
| 2025-02-11 | $1.62 | $1.62 | 52,515,100 | — | — |
| 2025-02-10 | $1.72 | $1.72 | 70,311,100 | — | — |
| 2025-02-07 | $1.84 | $1.84 | 57,173,600 | — | — |
| 2025-02-06 | $1.91 | $1.91 | 38,717,100 | — | — |
| 2025-02-05 | $1.85 | $1.85 | 52,568,100 | — | — |
| 2025-02-04 | $1.95 | $1.95 | 71,728,500 | — | — |
| 2025-02-03 | $1.86 | $1.86 | 50,868,500 | — | — |
| 2025-01-31 | $1.86 | $1.86 | 68,774,900 | — | — |
| 2025-01-30 | $1.92 | $1.92 | 53,219,800 | — | — |
| 2025-01-29 | $1.88 | $1.88 | 79,047,800 | — | — |
| 2025-01-28 | $1.96 | $1.96 | 71,462,800 | — | — |
| 2025-01-27 | $1.95 | $1.95 | 100,236,700 | — | — |
| 2025-01-24 | $2.08 | $2.08 | 76,296,000 | — | — |
| 2025-01-23 | $2.09 | $2.09 | 60,381,600 | — | — |
| 2025-01-22 | $2.03 | $2.03 | 74,690,900 | — | — |
| 2025-01-21 | $2.20 | $2.20 | 74,333,000 | — | — |
| 2025-01-17 | $2.44 | $2.44 | 95,901,800 | — | — |
| 2025-01-16 | $2.74 | $2.74 | 89,648,900 | — | — |
| 2025-01-15 | $2.71 | $2.71 | 69,164,000 | — | — |
| 2025-01-14 | $2.66 | $2.66 | 57,209,300 | — | — |
| 2025-01-13 | $2.71 | $2.71 | 59,028,200 | — | — |
| 2025-01-10 | $2.87 | $2.87 | 73,435,800 | — | — |
| 2025-01-08 | $2.67 | $2.67 | 68,349,800 | — | — |
| 2025-01-07 | $2.95 | $2.95 | 98,676,900 | — | — |
| 2025-01-06 | $3.15 | $3.15 | 143,879,300 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 96,439,200 | — | — |
| 2025-01-02 | $2.33 | $2.33 | 71,346,500 | — | — |