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
- 1999-06-14 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 | $1.17 | $1.55 | 5,155,700 | — | — |
| 2025-12-30 | $1.21 | $1.61 | 6,949,900 | — | — |
| 2025-12-29 | $1.32 | $1.75 | 4,683,700 | — | — |
| 2025-12-26 | $1.41 | $1.87 | 2,686,800 | — | — |
| 2025-12-24 | $1.54 | $2.04 | 1,824,700 | — | — |
| 2025-12-23 | $1.54 | $2.04 | 2,667,100 | — | — |
| 2025-12-22 | $1.54 | $2.04 | 4,854,600 | — | — |
| 2025-12-19 | $1.49 | $1.98 | 6,348,100 | — | — |
| 2025-12-18 | $1.27 | $1.69 | 3,928,700 | — | — |
| 2025-12-17 | $1.28 | $1.70 | 6,225,000 | — | — |
| 2025-12-16 | $1.43 | $1.90 | 5,217,600 | — | — |
| 2025-12-15 | $1.43 | $1.90 | 16,986,000 | — | — |
| 2025-12-12 | $1.91 | $2.54 | 10,489,000 | — | — |
| 2025-12-11 | $2.11 | $2.80 | 5,991,400 | — | — |
| 2025-12-10 | $1.97 | $2.62 | 4,841,900 | — | — |
| 2025-12-09 | $1.86 | $2.47 | 6,307,000 | — | — |
| 2025-12-08 | $1.60 | $2.12 | 2,003,200 | — | — |
| 2025-12-05 | $1.66 | $2.20 | 5,594,700 | — | — |
| 2025-12-04 | $1.91 | $2.54 | 3,954,100 | — | — |
| 2025-12-03 | $1.76 | $2.34 | 3,120,200 | — | — |
| 2025-12-02 | $1.58 | $2.10 | 3,783,000 | — | — |
| 2025-12-01 | $1.63 | $2.16 | 3,535,300 | — | — |
| 2025-11-28 | $1.71 | $2.27 | 8,072,000 | — | — |
| 2025-11-26 | $1.54 | $2.04 | 3,416,000 | — | — |
| 2025-11-25 | $1.57 | $2.08 | 2,721,900 | — | — |
| 2025-11-24 | $1.67 | $2.22 | 5,267,300 | — | — |
| 2025-11-21 | $1.51 | $2.00 | 4,855,800 | — | — |
| 2025-11-20 | $1.60 | $2.12 | 5,692,400 | — | — |
| 2025-11-19 | $1.82 | $2.42 | 3,135,000 | — | — |
| 2025-11-18 | $1.94 | $2.58 | 4,999,900 | — | — |
| 2025-11-17 | $1.79 | $2.38 | 4,624,900 | — | — |
| 2025-11-14 | $1.67 | $2.22 | 6,958,000 | — | — |
| 2025-11-13 | $1.85 | $2.46 | 6,206,400 | — | — |
| 2025-11-12 | $2.11 | $2.80 | 7,672,300 | — | — |
| 2025-11-11 | $2.37 | $3.15 | 4,116,200 | — | — |
| 2025-11-10 | $2.56 | $3.40 | 3,881,000 | — | — |
| 2025-11-07 | $2.61 | $3.46 | 11,210,000 | — | — |
| 2025-11-06 | $3.04 | $4.04 | 7,073,700 | — | — |
| 2025-11-05 | $3.44 | $4.57 | 4,106,300 | — | — |
| 2025-11-04 | $3.03 | $4.02 | 6,059,200 | — | — |
| 2025-11-03 | $3.49 | $4.63 | 9,276,400 | — | — |
| 2025-10-31 | $3.49 | $4.63 | 8,427,600 | — | — |
| 2025-10-30 | $3.03 | $4.02 | 4,736,100 | — | — |
| 2025-10-29 | $3.22 | $4.27 | 10,368,500 | — | — |
| 2025-10-28 | $2.91 | $3.86 | 8,702,400 | — | — |
| 2025-10-27 | $2.90 | $3.85 | 8,557,000 | — | — |
| 2025-10-24 | $3.05 | $4.05 | 18,567,100 | — | — |
| 2025-10-23 | $3.58 | $4.75 | 5,502,900 | — | — |
| 2025-10-22 | $3.41 | $4.53 | 13,975,800 | — | — |
| 2025-10-21 | $3.48 | $4.62 | 11,576,700 | — | — |
| 2025-10-20 | $3.95 | $5.24 | 15,097,900 | — | — |
| 2025-10-17 | $4.42 | $5.87 | 19,812,300 | — | — |
| 2025-10-16 | $4.19 | $5.56 | 36,284,800 | — | — |
| 2025-10-15 | $4.29 | $5.69 | 47,166,300 | — | — |
| 2025-10-14 | $2.79 | $3.70 | 21,754,100 | — | — |
| 2025-10-13 | $2.26 | $3.00 | 10,486,600 | — | — |
| 2025-10-10 | $2.41 | $3.20 | 15,154,400 | — | — |
| 2025-10-09 | $2.57 | $3.41 | 11,957,300 | — | — |
| 2025-10-08 | $2.83 | $3.76 | 26,396,000 | — | — |
| 2025-10-07 | $2.03 | $2.69 | 19,130,900 | — | — |
| 2025-10-06 | $1.80 | $2.39 | 20,234,100 | — | — |
| 2025-10-03 | $2.22 | $2.95 | 7,795,200 | — | — |
| 2025-10-02 | $2.47 | $3.28 | 6,392,400 | — | — |
| 2025-10-01 | $2.54 | $3.37 | 9,726,000 | — | — |
| 2025-09-30 | $2.35 | $3.12 | 14,192,600 | — | — |
| 2025-09-29 | $2.52 | $3.35 | 9,327,700 | — | — |
| 2025-09-26 | $2.75 | $3.65 | 17,265,600 | — | — |
| 2025-09-25 | $2.94 | $3.90 | 18,765,000 | — | — |
| 2025-09-24 | $3.50 | $4.65 | 44,360,800 | — | — |
| 2025-09-23 | $2.37 | $3.15 | 98,153,100 | — | — |
| 2025-09-22 | $2.10 | $2.79 | 123,283,900 | — | — |
| 2025-09-19 | $1.08 | $1.43 | 12,364,500 | — | — |
| 2025-09-18 | $0.86 | $1.14 | 8,483,100 | — | — |
| 2025-09-17 | $0.99 | $1.31 | 12,522,000 | — | — |
| 2025-09-16 | $0.98 | $1.30 | 67,330,600 | — | — |
| 2025-09-15 | $0.93 | $1.23 | 25,748,600 | — | — |
| 2025-09-12 | $0.72 | $0.96 | 5,090,400 | — | — |
| 2025-09-11 | $0.70 | $0.93 | 15,202,400 | — | — |
| 2025-09-10 | $0.59 | $0.78 | 46,610,800 | — | — |
| 2025-09-09 | $0.53 | $0.70 | 608,600 | — | — |
| 2025-09-08 | $0.52 | $0.69 | 1,468,900 | — | — |
| 2025-09-05 | $0.48 | $0.64 | 556,700 | — | — |
| 2025-09-04 | $0.46 | $0.61 | 815,600 | — | — |
| 2025-09-03 | $0.50 | $0.66 | 473,200 | — | — |
| 2025-09-02 | $0.49 | $0.65 | 516,100 | — | — |
| 2025-08-29 | $0.47 | $0.62 | 528,700 | — | — |
| 2025-08-28 | $0.47 | $0.62 | 462,300 | — | — |
| 2025-08-27 | $0.48 | $0.64 | 1,000,300 | — | — |
| 2025-08-26 | $0.50 | $0.66 | 874,400 | — | — |
| 2025-08-25 | $0.48 | $0.64 | 534,100 | — | — |
| 2025-08-22 | $0.48 | $0.64 | 1,036,100 | — | — |
| 2025-08-21 | $0.45 | $0.60 | 679,600 | — | — |
| 2025-08-20 | $0.43 | $0.57 | 1,009,900 | — | — |
| 2025-08-19 | $0.45 | $0.60 | 1,785,900 | — | — |
| 2025-08-18 | $0.52 | $0.69 | 780,600 | — | — |
| 2025-08-15 | $0.52 | $0.69 | 999,100 | — | — |
| 2025-08-14 | $0.57 | $0.76 | 1,505,000 | — | — |
| 2025-08-13 | $0.55 | $0.73 | 1,640,000 | — | — |
| 2025-08-12 | $0.52 | $0.69 | 5,427,900 | — | — |
| 2025-08-11 | $0.45 | $0.60 | 1,054,200 | — | — |
| 2025-08-08 | $0.46 | $0.61 | 586,600 | — | — |
| 2025-08-07 | $0.50 | $0.66 | 1,788,300 | — | — |
| 2025-08-06 | $0.46 | $0.61 | 384,800 | — | — |
| 2025-08-05 | $0.47 | $0.62 | 334,900 | — | — |
| 2025-08-04 | $0.46 | $0.61 | 766,400 | — | — |
| 2025-08-01 | $0.43 | $0.57 | 877,300 | — | — |
| 2025-07-31 | $0.46 | $0.61 | 1,156,500 | — | — |
| 2025-07-30 | $0.46 | $0.61 | 903,100 | — | — |
| 2025-07-29 | $0.48 | $0.64 | 1,141,900 | — | — |
| 2025-07-28 | $0.50 | $0.66 | 1,787,600 | — | — |
| 2025-07-25 | $0.54 | $0.72 | 1,531,000 | — | — |
| 2025-07-24 | $0.57 | $0.76 | 1,233,300 | — | — |
| 2025-07-23 | $0.57 | $0.76 | 2,251,300 | — | — |
| 2025-07-22 | $0.64 | $0.85 | 1,601,200 | — | — |
| 2025-07-21 | $0.61 | $0.81 | 3,426,100 | — | — |
| 2025-07-18 | $0.63 | $0.84 | 2,638,300 | — | — |
| 2025-07-17 | $0.60 | $0.80 | 3,781,500 | — | — |
| 2025-07-16 | $0.64 | $0.85 | 28,139,500 | — | — |
| 2025-07-15 | $0.76 | $1.01 | 5,111,000 | — | — |
| 2025-07-14 | $1.11 | $1.47 | 4,303,900 | — | — |
| 2025-07-11 | $1.51 | $2.00 | 14,181,400 | — | — |
| 2025-07-10 | $1.07 | $1.42 | 4,308,000 | — | — |
| 2025-07-09 | $0.85 | $1.13 | 5,345,400 | — | — |
| 2025-07-08 | $0.86 | $1.14 | 5,687,200 | — | — |
| 2025-07-07 | $0.68 | $0.90 | 732,300 | — | — |
| 2025-07-03 | $0.72 | $0.96 | 794,000 | — | — |
| 2025-07-02 | $0.68 | $0.90 | 1,189,900 | — | — |
| 2025-07-01 | $0.61 | $0.81 | 439,500 | — | — |
| 2025-06-30 | $0.58 | $0.77 | 610,900 | — | — |
| 2025-06-27 | $0.55 | $0.73 | 766,900 | — | — |
| 2025-06-26 | $0.56 | $0.74 | 302,000 | — | — |
| 2025-06-25 | $0.56 | $0.74 | 238,500 | — | — |
| 2025-06-24 | $0.55 | $0.73 | 885,700 | — | — |
| 2025-06-23 | $0.55 | $0.73 | 227,900 | — | — |
| 2025-06-20 | $0.56 | $0.74 | 337,000 | — | — |
| 2025-06-18 | $0.58 | $0.77 | 601,700 | — | — |
| 2025-06-17 | $0.58 | $0.77 | 649,900 | — | — |
| 2025-06-16 | $0.60 | $0.80 | 346,300 | — | — |
| 2025-06-13 | $0.62 | $0.82 | 397,000 | — | — |
| 2025-06-12 | $0.64 | $0.85 | 879,400 | — | — |
| 2025-06-11 | $0.68 | $0.90 | 3,815,900 | — | — |
| 2025-06-10 | $0.68 | $0.90 | 286,800 | — | — |
| 2025-06-09 | $0.66 | $0.88 | 674,900 | — | — |
| 2025-06-06 | $0.63 | $0.84 | 1,156,200 | — | — |
| 2025-06-05 | $0.58 | $0.77 | 1,724,700 | — | — |
| 2025-06-04 | $0.61 | $0.81 | 445,800 | — | — |
| 2025-06-03 | $0.63 | $0.84 | 356,700 | — | — |
| 2025-06-02 | $0.62 | $0.82 | 265,100 | — | — |
| 2025-05-30 | $0.64 | $0.85 | 178,600 | — | — |
| 2025-05-29 | $0.65 | $0.86 | 283,200 | — | — |
| 2025-05-28 | $0.67 | $0.89 | 290,600 | — | — |
| 2025-05-27 | $0.70 | $0.93 | 303,100 | — | — |
| 2025-05-23 | $0.72 | $0.96 | 464,400 | — | — |
| 2025-05-22 | $0.75 | $1.00 | 754,500 | — | — |
| 2025-05-21 | $0.80 | $1.06 | 494,700 | — | — |
| 2025-05-20 | $0.81 | $1.08 | 172,500 | — | — |
| 2025-05-19 | $0.82 | $1.09 | 278,900 | — | — |
| 2025-05-16 | $0.84 | $1.12 | 854,700 | — | — |
| 2025-05-15 | $0.81 | $1.08 | 225,500 | — | — |
| 2025-05-14 | $0.86 | $1.14 | 1,060,500 | — | — |
| 2025-05-13 | $0.90 | $1.19 | 343,200 | — | — |
| 2025-05-12 | $0.86 | $1.14 | 730,700 | — | — |
| 2025-05-09 | $0.89 | $1.18 | 381,800 | — | — |
| 2025-05-08 | $0.81 | $1.08 | 612,500 | — | — |
| 2025-05-07 | $0.70 | $0.93 | 225,900 | — | — |
| 2025-05-06 | $0.76 | $1.01 | 247,300 | — | — |
| 2025-05-05 | $0.82 | $1.09 | 511,700 | — | — |
| 2025-05-02 | $0.82 | $1.09 | 211,100 | — | — |
| 2025-05-01 | $0.84 | $1.12 | 536,800 | — | — |
| 2025-04-30 | $0.82 | $1.09 | 681,400 | — | — |
| 2025-04-29 | $0.81 | $1.08 | 204,400 | — | — |
| 2025-04-28 | $0.82 | $1.09 | 298,000 | — | — |
| 2025-04-25 | $0.91 | $1.21 | 300,900 | — | — |
| 2025-04-24 | $0.84 | $1.12 | 367,700 | — | — |
| 2025-04-23 | $0.73 | $0.97 | 620,000 | — | — |
| 2025-04-22 | $0.77 | $1.02 | 353,700 | — | — |
| 2025-04-21 | $0.67 | $0.89 | 353,000 | — | — |
| 2025-04-17 | $0.62 | $0.82 | 530,000 | — | — |
| 2025-04-16 | $0.71 | $0.94 | 374,800 | — | — |
| 2025-04-15 | $0.63 | $0.84 | 101,700 | — | — |
| 2025-04-14 | $0.62 | $0.82 | 225,100 | — | — |
| 2025-04-11 | $0.55 | $0.73 | 226,500 | — | — |
| 2025-04-10 | $0.50 | $0.66 | 374,300 | — | — |
| 2025-04-09 | $0.46 | $0.61 | 337,700 | — | — |
| 2025-04-08 | $0.40 | $0.53 | 348,000 | — | — |
| 2025-04-07 | $0.46 | $0.61 | 428,500 | — | — |
| 2025-04-04 | $0.41 | $0.54 | 640,400 | — | — |
| 2025-04-03 | $0.49 | $0.65 | 645,700 | — | — |
| 2025-04-02 | $0.56 | $0.74 | 681,000 | — | — |
| 2025-04-01 | $0.63 | $0.84 | 1,882,800 | — | — |
| 2025-03-31 | $0.64 | $0.85 | 1,222,900 | — | — |
| 2025-03-28 | $0.89 | $1.18 | 246,600 | — | — |
| 2025-03-27 | $1.00 | $1.33 | 145,000 | — | — |
| 2025-03-26 | $1.02 | $1.35 | 200,100 | — | — |
| 2025-03-25 | $1.05 | $1.39 | 309,600 | — | — |
| 2025-03-24 | $1.00 | $1.33 | 292,200 | — | — |
| 2025-03-21 | $0.95 | $1.26 | 198,600 | — | — |
| 2025-03-20 | $1.00 | $1.33 | 145,300 | — | — |
| 2025-03-19 | $1.01 | $1.34 | 176,700 | — | — |
| 2025-03-18 | $0.99 | $1.31 | 258,400 | — | — |
| 2025-03-17 | $1.07 | $1.42 | 286,600 | — | — |
| 2025-03-14 | $0.97 | $1.29 | 189,400 | — | — |
| 2025-03-13 | $0.97 | $1.29 | 214,000 | — | — |
| 2025-03-12 | $0.89 | $1.18 | 225,500 | — | — |
| 2025-03-11 | $0.92 | $1.22 | 394,800 | — | — |
| 2025-03-10 | $0.94 | $1.25 | 471,800 | — | — |
| 2025-03-07 | $1.03 | $1.37 | 461,900 | — | — |
| 2025-03-06 | $0.95 | $1.26 | 346,400 | — | — |
| 2025-03-05 | $1.01 | $1.34 | 586,200 | — | — |
| 2025-03-04 | $1.02 | $1.35 | 595,500 | — | — |
| 2025-03-03 | $0.99 | $1.31 | 987,500 | — | — |
| 2025-02-28 | $1.07 | $1.42 | 876,200 | — | — |
| 2025-02-27 | $1.06 | $1.41 | 1,081,300 | — | — |
| 2025-02-26 | $1.31 | $1.74 | 3,240,500 | — | — |
| 2025-02-25 | $1.17 | $1.55 | 2,445,000 | — | — |
| 2025-02-24 | $1.17 | $1.55 | 883,300 | — | — |
| 2025-02-21 | $1.45 | $1.92 | 507,700 | — | — |
| 2025-02-20 | $1.45 | $1.92 | 400,700 | — | — |
| 2025-02-19 | $1.47 | $1.95 | 534,900 | — | — |
| 2025-02-18 | $1.49 | $1.98 | 827,100 | — | — |
| 2025-02-14 | $1.61 | $2.14 | 321,300 | — | — |
| 2025-02-13 | $1.69 | $2.24 | 240,900 | — | — |
| 2025-02-12 | $1.65 | $2.19 | 172,300 | — | — |
| 2025-02-11 | $1.63 | $2.16 | 436,900 | — | — |
| 2025-02-10 | $1.73 | $2.30 | 277,000 | — | — |
| 2025-02-07 | $1.83 | $2.43 | 878,100 | — | — |
| 2025-02-06 | $1.79 | $2.38 | 438,600 | — | — |
| 2025-02-05 | $1.66 | $2.20 | 209,500 | — | — |
| 2025-02-04 | $1.75 | $2.32 | 172,800 | — | — |
| 2025-02-03 | $1.74 | $2.31 | 582,300 | — | — |
| 2025-01-31 | $1.91 | $2.54 | 471,100 | — | — |
| 2025-01-30 | $1.94 | $2.58 | 256,200 | — | — |
| 2025-01-29 | $1.95 | $2.59 | 485,900 | — | — |
| 2025-01-28 | $2.10 | $2.79 | 332,200 | — | — |
| 2025-01-27 | $2.17 | $2.88 | 1,262,000 | — | — |
| 2025-01-24 | $2.77 | $3.68 | 1,418,100 | — | — |
| 2025-01-23 | $2.36 | $3.13 | 644,800 | — | — |
| 2025-01-22 | $2.07 | $2.75 | 421,500 | — | — |
| 2025-01-21 | $2.23 | $2.96 | 989,100 | — | — |
| 2025-01-17 | $2.21 | $2.93 | 641,100 | — | — |
| 2025-01-16 | $2.19 | $2.91 | 313,200 | — | — |
| 2025-01-15 | $2.10 | $2.79 | 990,700 | — | — |
| 2025-01-14 | $1.93 | $2.56 | 1,732,800 | — | — |
| 2025-01-13 | $2.00 | $2.65 | 250,800 | — | — |
| 2025-01-10 | $2.14 | $2.84 | 252,700 | — | — |
| 2025-01-08 | $2.24 | $2.97 | 149,100 | — | — |
| 2025-01-07 | $2.46 | $3.27 | 659,500 | — | — |
| 2025-01-06 | $2.56 | $3.40 | 291,900 | — | — |
| 2025-01-03 | $2.38 | $3.16 | 103,100 | — | — |
| 2025-01-02 | $2.18 | $2.89 | 117,800 | — | — |