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
- 2007-05-01 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 | $1.86 | $1.86 | 796,900 | — | — |
| 2025-12-30 | $1.86 | $1.86 | 448,700 | — | — |
| 2025-12-29 | $1.89 | $1.89 | 632,400 | — | — |
| 2025-12-26 | $2.08 | $2.08 | 671,600 | — | — |
| 2025-12-24 | $2.01 | $2.01 | 488,800 | — | — |
| 2025-12-23 | $2.08 | $2.08 | 790,800 | — | — |
| 2025-12-22 | $1.98 | $1.98 | 1,039,700 | — | — |
| 2025-12-19 | $2.06 | $2.06 | 903,700 | — | — |
| 2025-12-18 | $1.90 | $1.90 | 293,200 | — | — |
| 2025-12-17 | $1.91 | $1.91 | 546,500 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 520,200 | — | — |
| 2025-12-15 | $1.92 | $1.92 | 811,600 | — | — |
| 2025-12-12 | $2.10 | $2.10 | 905,000 | — | — |
| 2025-12-11 | $2.11 | $2.11 | 2,208,800 | — | — |
| 2025-12-10 | $1.84 | $1.84 | 583,200 | — | — |
| 2025-12-09 | $1.86 | $1.86 | 830,400 | — | — |
| 2025-12-08 | $1.72 | $1.72 | 294,100 | — | — |
| 2025-12-05 | $1.74 | $1.74 | 689,300 | — | — |
| 2025-12-04 | $1.74 | $1.74 | 561,000 | — | — |
| 2025-12-03 | $1.79 | $1.79 | 605,100 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 365,300 | — | — |
| 2025-12-01 | $1.94 | $1.94 | 923,100 | — | — |
| 2025-11-28 | $1.94 | $1.94 | 744,000 | — | — |
| 2025-11-26 | $1.78 | $1.78 | 364,400 | — | — |
| 2025-11-25 | $1.67 | $1.67 | 569,200 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 939,400 | — | — |
| 2025-11-21 | $1.47 | $1.47 | 326,100 | — | — |
| 2025-11-20 | $1.50 | $1.50 | 1,154,800 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 448,700 | — | — |
| 2025-11-18 | $1.59 | $1.59 | 497,700 | — | — |
| 2025-11-17 | $1.61 | $1.61 | 547,300 | — | — |
| 2025-11-14 | $1.66 | $1.66 | 365,300 | — | — |
| 2025-11-13 | $1.71 | $1.71 | 656,800 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 1,317,000 | — | — |
| 2025-11-11 | $1.74 | $1.74 | 369,500 | — | — |
| 2025-11-10 | $1.82 | $1.82 | 484,200 | — | — |
| 2025-11-07 | $1.67 | $1.67 | 538,600 | — | — |
| 2025-11-06 | $1.69 | $1.69 | 512,900 | — | — |
| 2025-11-05 | $1.60 | $1.60 | 1,907,600 | — | — |
| 2025-11-04 | $1.60 | $1.60 | 747,900 | — | — |
| 2025-11-03 | $1.72 | $1.72 | 491,000 | — | — |
| 2025-10-31 | $1.79 | $1.79 | 309,400 | — | — |
| 2025-10-30 | $1.80 | $1.80 | 344,400 | — | — |
| 2025-10-29 | $1.86 | $1.86 | 849,300 | — | — |
| 2025-10-28 | $1.76 | $1.76 | 502,100 | — | — |
| 2025-10-27 | $1.70 | $1.70 | 824,800 | — | — |
| 2025-10-24 | $1.84 | $1.84 | 656,500 | — | — |
| 2025-10-23 | $1.90 | $1.90 | 692,000 | — | — |
| 2025-10-22 | $1.89 | $1.89 | 1,038,500 | — | — |
| 2025-10-21 | $1.83 | $1.83 | 1,643,700 | — | — |
| 2025-10-20 | $2.12 | $2.12 | 967,100 | — | — |
| 2025-10-17 | $2.00 | $2.00 | 1,682,900 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 2,740,200 | — | — |
| 2025-10-15 | $2.67 | $2.67 | 3,942,700 | — | — |
| 2025-10-14 | $2.76 | $2.76 | 6,021,200 | — | — |
| 2025-10-13 | $2.05 | $2.05 | 1,148,400 | — | — |
| 2025-10-10 | $1.97 | $1.97 | 1,295,900 | — | — |
| 2025-10-09 | $1.93 | $1.93 | 2,066,400 | — | — |
| 2025-10-08 | $2.12 | $2.12 | 2,437,800 | — | — |
| 2025-10-07 | $1.87 | $1.87 | 1,032,500 | — | — |
| 2025-10-06 | $1.82 | $1.82 | 956,800 | — | — |
| 2025-10-03 | $1.87 | $1.87 | 1,396,300 | — | — |
| 2025-10-02 | $1.67 | $1.67 | 689,500 | — | — |
| 2025-10-01 | $1.77 | $1.77 | 609,500 | — | — |
| 2025-09-30 | $1.64 | $1.64 | 662,900 | — | — |
| 2025-09-29 | $1.61 | $1.61 | 697,000 | — | — |
| 2025-09-26 | $1.55 | $1.55 | 431,500 | — | — |
| 2025-09-25 | $1.54 | $1.54 | 280,000 | — | — |
| 2025-09-24 | $1.51 | $1.51 | 755,900 | — | — |
| 2025-09-23 | $1.57 | $1.57 | 599,000 | — | — |
| 2025-09-22 | $1.67 | $1.67 | 561,200 | — | — |
| 2025-09-19 | $1.60 | $1.60 | 474,800 | — | — |
| 2025-09-18 | $1.51 | $1.51 | 329,100 | — | — |
| 2025-09-17 | $1.48 | $1.48 | 656,000 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 544,800 | — | — |
| 2025-09-15 | $1.61 | $1.61 | 530,100 | — | — |
| 2025-09-12 | $1.59 | $1.59 | 297,600 | — | — |
| 2025-09-11 | $1.57 | $1.57 | 516,200 | — | — |
| 2025-09-10 | $1.53 | $1.53 | 358,600 | — | — |
| 2025-09-09 | $1.53 | $1.53 | 398,800 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 670,500 | — | — |
| 2025-09-05 | $1.41 | $1.41 | 581,600 | — | — |
| 2025-09-04 | $1.43 | $1.43 | 623,700 | — | — |
| 2025-09-03 | $1.57 | $1.57 | 672,500 | — | — |
| 2025-09-02 | $1.61 | $1.61 | 1,385,000 | — | — |
| 2025-08-29 | $1.40 | $1.40 | 336,400 | — | — |
| 2025-08-28 | $1.35 | $1.35 | 292,800 | — | — |
| 2025-08-27 | $1.38 | $1.38 | 152,800 | — | — |
| 2025-08-26 | $1.35 | $1.35 | 271,200 | — | — |
| 2025-08-25 | $1.37 | $1.37 | 667,700 | — | — |
| 2025-08-22 | $1.41 | $1.41 | 756,300 | — | — |
| 2025-08-21 | $1.28 | $1.28 | 541,400 | — | — |
| 2025-08-20 | $1.20 | $1.20 | 223,800 | — | — |
| 2025-08-19 | $1.16 | $1.16 | 334,300 | — | — |
| 2025-08-18 | $1.19 | $1.19 | 734,300 | — | — |
| 2025-08-15 | $1.20 | $1.20 | 365,500 | — | — |
| 2025-08-14 | $1.25 | $1.25 | 140,300 | — | — |
| 2025-08-13 | $1.32 | $1.32 | 210,100 | — | — |
| 2025-08-12 | $1.35 | $1.35 | 273,600 | — | — |
| 2025-08-11 | $1.30 | $1.30 | 512,500 | — | — |
| 2025-08-08 | $1.40 | $1.40 | 715,000 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 670,100 | — | — |
| 2025-08-06 | $1.29 | $1.29 | 556,800 | — | — |
| 2025-08-05 | $1.26 | $1.26 | 1,591,800 | — | — |
| 2025-08-04 | $1.18 | $1.18 | 187,000 | — | — |
| 2025-08-01 | $1.13 | $1.13 | 258,500 | — | — |
| 2025-07-31 | $1.14 | $1.14 | 248,600 | — | — |
| 2025-07-30 | $1.14 | $1.14 | 387,800 | — | — |
| 2025-07-29 | $1.15 | $1.15 | 432,900 | — | — |
| 2025-07-28 | $1.10 | $1.10 | 215,300 | — | — |
| 2025-07-25 | $1.13 | $1.13 | 194,700 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 187,000 | — | — |
| 2025-07-23 | $1.18 | $1.18 | 743,100 | — | — |
| 2025-07-22 | $1.03 | $1.03 | 193,200 | — | — |
| 2025-07-21 | $1.04 | $1.04 | 128,800 | — | — |
| 2025-07-18 | $1.03 | $1.03 | 223,900 | — | — |
| 2025-07-17 | $1.08 | $1.08 | 379,600 | — | — |
| 2025-07-16 | $1.03 | $1.03 | 428,500 | — | — |
| 2025-07-15 | $1.06 | $1.06 | 183,600 | — | — |
| 2025-07-14 | $1.10 | $1.10 | 352,800 | — | — |
| 2025-07-11 | $1.09 | $1.09 | 679,500 | — | — |
| 2025-07-10 | $1.05 | $1.05 | 551,900 | — | — |
| 2025-07-09 | $0.94 | $0.94 | 219,600 | — | — |
| 2025-07-08 | $0.94 | $0.94 | 297,800 | — | — |
| 2025-07-07 | $0.98 | $0.98 | 1,052,700 | — | — |
| 2025-07-03 | $0.93 | $0.93 | 128,800 | — | — |
| 2025-07-02 | $0.91 | $0.91 | 72,200 | — | — |
| 2025-07-01 | $0.90 | $0.90 | 331,300 | — | — |
| 2025-06-30 | $0.86 | $0.86 | 127,700 | — | — |
| 2025-06-27 | $0.85 | $0.85 | 203,900 | — | — |
| 2025-06-26 | $0.90 | $0.90 | 340,200 | — | — |
| 2025-06-25 | $0.93 | $0.93 | 407,100 | — | — |
| 2025-06-24 | $0.88 | $0.88 | 230,400 | — | — |
| 2025-06-23 | $0.84 | $0.84 | 222,900 | — | — |
| 2025-06-20 | $0.84 | $0.84 | 255,900 | — | — |
| 2025-06-18 | $0.90 | $0.90 | 188,600 | — | — |
| 2025-06-17 | $0.90 | $0.90 | 426,700 | — | — |
| 2025-06-16 | $0.89 | $0.89 | 184,200 | — | — |
| 2025-06-13 | $0.93 | $0.93 | 110,000 | — | — |
| 2025-06-12 | $0.94 | $0.94 | 232,100 | — | — |
| 2025-06-11 | $0.93 | $0.93 | 80,100 | — | — |
| 2025-06-10 | $0.95 | $0.95 | 345,800 | — | — |
| 2025-06-09 | $0.96 | $0.96 | 221,800 | — | — |
| 2025-06-06 | $0.96 | $0.96 | 202,900 | — | — |
| 2025-06-05 | $0.96 | $0.96 | 540,300 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 454,200 | — | — |
| 2025-06-03 | $0.99 | $0.99 | 1,251,600 | — | — |
| 2025-06-02 | $0.84 | $0.84 | 625,100 | — | — |
| 2025-05-30 | $0.81 | $0.81 | 226,900 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 162,600 | — | — |
| 2025-05-28 | $0.82 | $0.82 | 175,400 | — | — |
| 2025-05-27 | $0.83 | $0.83 | 1,041,700 | — | — |
| 2025-05-23 | $0.85 | $0.85 | 236,000 | — | — |
| 2025-05-22 | $0.82 | $0.82 | 434,700 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 627,100 | — | — |
| 2025-05-20 | $0.69 | $0.69 | 705,500 | — | — |
| 2025-05-19 | $0.67 | $0.67 | 248,900 | — | — |
| 2025-05-16 | $0.66 | $0.66 | 257,800 | — | — |
| 2025-05-15 | $0.68 | $0.68 | 503,400 | — | — |
| 2025-05-14 | $0.68 | $0.68 | 893,500 | — | — |
| 2025-05-13 | $0.74 | $0.74 | 439,500 | — | — |
| 2025-05-12 | $0.79 | $0.79 | 600,800 | — | — |
| 2025-05-09 | $0.85 | $0.85 | 413,700 | — | — |
| 2025-05-08 | $0.84 | $0.84 | 449,500 | — | — |
| 2025-05-07 | $0.87 | $0.87 | 539,900 | — | — |
| 2025-05-06 | $0.92 | $0.92 | 1,368,300 | — | — |
| 2025-05-05 | $0.86 | $0.86 | 2,330,200 | — | — |
| 2025-05-02 | $0.68 | $0.68 | 393,400 | — | — |
| 2025-05-01 | $0.63 | $0.63 | 118,100 | — | — |
| 2025-04-30 | $0.62 | $0.62 | 360,700 | — | — |
| 2025-04-29 | $0.65 | $0.65 | 143,700 | — | — |
| 2025-04-28 | $0.65 | $0.65 | 500,800 | — | — |
| 2025-04-25 | $0.61 | $0.61 | 330,700 | — | — |
| 2025-04-24 | $0.65 | $0.65 | 392,500 | — | — |
| 2025-04-23 | $0.66 | $0.66 | 563,400 | — | — |
| 2025-04-22 | $0.63 | $0.63 | 373,100 | — | — |
| 2025-04-21 | $0.62 | $0.62 | 348,100 | — | — |
| 2025-04-17 | $0.66 | $0.66 | 206,100 | — | — |
| 2025-04-16 | $0.68 | $0.68 | 693,300 | — | — |
| 2025-04-15 | $0.65 | $0.65 | 237,100 | — | — |
| 2025-04-14 | $0.66 | $0.66 | 391,000 | — | — |
| 2025-04-11 | $0.67 | $0.67 | 423,500 | — | — |
| 2025-04-10 | $0.58 | $0.58 | 280,200 | — | — |
| 2025-04-09 | $0.56 | $0.56 | 406,100 | — | — |
| 2025-04-08 | $0.48 | $0.48 | 158,700 | — | — |
| 2025-04-07 | $0.48 | $0.48 | 528,600 | — | — |
| 2025-04-04 | $0.48 | $0.48 | 429,400 | — | — |
| 2025-04-03 | $0.51 | $0.51 | 652,900 | — | — |
| 2025-04-02 | $0.53 | $0.53 | 461,500 | — | — |
| 2025-04-01 | $0.58 | $0.58 | 444,600 | — | — |
| 2025-03-31 | $0.63 | $0.63 | 360,600 | — | — |
| 2025-03-28 | $0.65 | $0.65 | 318,000 | — | — |
| 2025-03-27 | $0.65 | $0.65 | 477,200 | — | — |
| 2025-03-26 | $0.64 | $0.64 | 256,400 | — | — |
| 2025-03-25 | $0.68 | $0.68 | 376,000 | — | — |
| 2025-03-24 | $0.70 | $0.70 | 305,000 | — | — |
| 2025-03-21 | $0.67 | $0.67 | 276,700 | — | — |
| 2025-03-20 | $0.69 | $0.69 | 186,000 | — | — |
| 2025-03-19 | $0.73 | $0.73 | 440,700 | — | — |
| 2025-03-18 | $0.75 | $0.75 | 602,700 | — | — |
| 2025-03-17 | $0.66 | $0.66 | 1,203,400 | — | — |
| 2025-03-14 | $0.66 | $0.66 | 348,900 | — | — |
| 2025-03-13 | $0.64 | $0.64 | 377,200 | — | — |
| 2025-03-12 | $0.63 | $0.63 | 131,300 | — | — |
| 2025-03-11 | $0.63 | $0.63 | 120,300 | — | — |
| 2025-03-10 | $0.61 | $0.61 | 428,800 | — | — |
| 2025-03-07 | $0.62 | $0.62 | 560,700 | — | — |
| 2025-03-06 | $0.58 | $0.58 | 936,200 | — | — |
| 2025-03-05 | $0.50 | $0.50 | 719,100 | — | — |
| 2025-03-04 | $0.47 | $0.47 | 332,200 | — | — |
| 2025-03-03 | $0.48 | $0.48 | 80,800 | — | — |
| 2025-02-28 | $0.47 | $0.47 | 195,100 | — | — |
| 2025-02-27 | $0.47 | $0.47 | 115,000 | — | — |
| 2025-02-26 | $0.48 | $0.48 | 150,000 | — | — |
| 2025-02-25 | $0.48 | $0.48 | 153,900 | — | — |
| 2025-02-24 | $0.49 | $0.49 | 204,200 | — | — |
| 2025-02-21 | $0.50 | $0.50 | 226,100 | — | — |
| 2025-02-20 | $0.50 | $0.50 | 87,700 | — | — |
| 2025-02-19 | $0.50 | $0.50 | 104,700 | — | — |
| 2025-02-18 | $0.51 | $0.51 | 262,000 | — | — |
| 2025-02-14 | $0.49 | $0.49 | 112,100 | — | — |
| 2025-02-13 | $0.51 | $0.51 | 241,700 | — | — |
| 2025-02-12 | $0.52 | $0.52 | 190,700 | — | — |
| 2025-02-11 | $0.50 | $0.50 | 106,400 | — | — |
| 2025-02-10 | $0.52 | $0.52 | 139,700 | — | — |
| 2025-02-07 | $0.50 | $0.50 | 83,600 | — | — |
| 2025-02-06 | $0.51 | $0.51 | 133,400 | — | — |
| 2025-02-05 | $0.51 | $0.51 | 223,300 | — | — |
| 2025-02-04 | $0.52 | $0.52 | 252,900 | — | — |
| 2025-02-03 | $0.46 | $0.46 | 200,200 | — | — |
| 2025-01-31 | $0.46 | $0.46 | 292,200 | — | — |
| 2025-01-30 | $0.48 | $0.48 | 398,500 | — | — |
| 2025-01-29 | $0.47 | $0.47 | 130,300 | — | — |
| 2025-01-28 | $0.46 | $0.46 | 66,300 | — | — |
| 2025-01-27 | $0.47 | $0.47 | 143,600 | — | — |
| 2025-01-24 | $0.49 | $0.49 | 132,700 | — | — |
| 2025-01-23 | $0.49 | $0.49 | 150,500 | — | — |
| 2025-01-22 | $0.49 | $0.49 | 104,100 | — | — |
| 2025-01-21 | $0.49 | $0.49 | 325,100 | — | — |
| 2025-01-17 | $0.51 | $0.51 | 530,000 | — | — |
| 2025-01-16 | $0.49 | $0.49 | 79,200 | — | — |
| 2025-01-15 | $0.47 | $0.47 | 117,400 | — | — |
| 2025-01-14 | $0.45 | $0.45 | 114,500 | — | — |
| 2025-01-13 | $0.46 | $0.46 | 152,100 | — | — |
| 2025-01-10 | $0.47 | $0.47 | 168,000 | — | — |
| 2025-01-08 | $0.47 | $0.47 | 118,000 | — | — |
| 2025-01-07 | $0.46 | $0.46 | 287,900 | — | — |
| 2025-01-06 | $0.49 | $0.49 | 34,100 | — | — |
| 2025-01-03 | $0.48 | $0.48 | 101,600 | — | — |
| 2025-01-02 | $0.47 | $0.47 | 135,100 | — | — |