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
- 2007-05-21 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 | $0.81 | $0.81 | 1,897,200 | — | — |
| 2025-12-30 | $0.83 | $0.83 | 2,494,200 | — | — |
| 2025-12-29 | $0.89 | $0.89 | 1,985,000 | — | — |
| 2025-12-26 | $0.94 | $0.94 | 853,900 | — | — |
| 2025-12-24 | $0.96 | $0.96 | 1,022,300 | — | — |
| 2025-12-23 | $0.99 | $0.99 | 2,197,200 | — | — |
| 2025-12-22 | $1.06 | $1.06 | 3,357,000 | — | — |
| 2025-12-19 | $1.03 | $1.03 | 2,450,700 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 2,896,700 | — | — |
| 2025-12-17 | $0.93 | $0.93 | 3,195,900 | — | — |
| 2025-12-16 | $1.06 | $1.06 | 1,102,100 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 1,390,300 | — | — |
| 2025-12-12 | $1.12 | $1.12 | 1,196,200 | — | — |
| 2025-12-11 | $1.16 | $1.16 | 1,204,200 | — | — |
| 2025-12-10 | $1.20 | $1.20 | 1,086,700 | — | — |
| 2025-12-09 | $1.28 | $1.28 | 1,664,800 | — | — |
| 2025-12-08 | $1.21 | $1.21 | 1,466,800 | — | — |
| 2025-12-05 | $1.26 | $1.26 | 1,826,500 | — | — |
| 2025-12-04 | $1.36 | $1.36 | 1,968,400 | — | — |
| 2025-12-03 | $1.29 | $1.29 | 1,322,900 | — | — |
| 2025-12-02 | $1.19 | $1.19 | 573,100 | — | — |
| 2025-12-01 | $1.18 | $1.18 | 1,470,000 | — | — |
| 2025-11-28 | $1.32 | $1.32 | 530,200 | — | — |
| 2025-11-26 | $1.28 | $1.28 | 1,115,600 | — | — |
| 2025-11-25 | $1.27 | $1.27 | 1,130,700 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 1,050,600 | — | — |
| 2025-11-21 | $1.18 | $1.18 | 1,714,300 | — | — |
| 2025-11-20 | $1.06 | $1.06 | 1,618,500 | — | — |
| 2025-11-19 | $1.11 | $1.11 | 1,298,800 | — | — |
| 2025-11-18 | $1.15 | $1.15 | 1,186,100 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 1,359,600 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 1,116,200 | — | — |
| 2025-11-13 | $1.23 | $1.23 | 1,722,100 | — | — |
| 2025-11-12 | $1.33 | $1.33 | 1,918,400 | — | — |
| 2025-11-11 | $1.39 | $1.39 | 854,600 | — | — |
| 2025-11-10 | $1.41 | $1.41 | 1,502,600 | — | — |
| 2025-11-07 | $1.35 | $1.35 | 2,405,900 | — | — |
| 2025-11-06 | $1.31 | $1.31 | 3,679,100 | — | — |
| 2025-11-05 | $1.70 | $1.70 | 1,175,000 | — | — |
| 2025-11-04 | $1.64 | $1.64 | 1,609,200 | — | — |
| 2025-11-03 | $1.75 | $1.75 | 1,678,500 | — | — |
| 2025-10-31 | $1.91 | $1.91 | 1,493,400 | — | — |
| 2025-10-30 | $1.86 | $1.86 | 2,653,300 | — | — |
| 2025-10-29 | $1.83 | $1.83 | 2,123,300 | — | — |
| 2025-10-28 | $1.90 | $1.90 | 1,863,800 | — | — |
| 2025-10-27 | $2.01 | $2.01 | 1,695,500 | — | — |
| 2025-10-24 | $2.08 | $2.08 | 2,510,500 | — | — |
| 2025-10-23 | $2.10 | $2.10 | 1,799,600 | — | — |
| 2025-10-22 | $1.96 | $1.96 | 2,408,800 | — | — |
| 2025-10-21 | $2.03 | $2.03 | 2,585,600 | — | — |
| 2025-10-20 | $2.18 | $2.18 | 2,860,600 | — | — |
| 2025-10-17 | $2.11 | $2.11 | 4,607,500 | — | — |
| 2025-10-16 | $2.16 | $2.16 | 5,144,000 | — | — |
| 2025-10-15 | $2.34 | $2.34 | 3,526,300 | — | — |
| 2025-10-14 | $2.44 | $2.44 | 5,399,900 | — | — |
| 2025-10-13 | $2.34 | $2.34 | 4,359,400 | — | — |
| 2025-10-10 | $2.10 | $2.10 | 4,276,900 | — | — |
| 2025-10-09 | $2.24 | $2.24 | 6,097,800 | — | — |
| 2025-10-08 | $2.45 | $2.45 | 3,764,800 | — | — |
| 2025-10-07 | $2.61 | $2.61 | 8,447,000 | — | — |
| 2025-10-06 | $2.89 | $2.89 | 6,915,900 | — | — |
| 2025-10-03 | $2.58 | $2.58 | 7,312,900 | — | — |
| 2025-10-02 | $2.49 | $2.49 | 8,043,400 | — | — |
| 2025-10-01 | $2.17 | $2.17 | 3,085,600 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 4,817,600 | — | — |
| 2025-09-29 | $2.04 | $2.04 | 2,463,800 | — | — |
| 2025-09-26 | $2.04 | $2.04 | 2,604,800 | — | — |
| 2025-09-25 | $1.98 | $1.98 | 3,507,300 | — | — |
| 2025-09-24 | $2.14 | $2.14 | 3,672,100 | — | — |
| 2025-09-23 | $2.11 | $2.11 | 8,676,400 | — | — |
| 2025-09-22 | $2.10 | $2.10 | 5,488,200 | — | — |
| 2025-09-19 | $2.01 | $2.01 | 6,960,500 | — | — |
| 2025-09-18 | $1.83 | $1.83 | 2,470,600 | — | — |
| 2025-09-17 | $1.80 | $1.80 | 2,925,100 | — | — |
| 2025-09-16 | $1.81 | $1.81 | 2,246,000 | — | — |
| 2025-09-15 | $1.69 | $1.69 | 4,859,900 | — | — |
| 2025-09-12 | $1.80 | $1.80 | 3,002,000 | — | — |
| 2025-09-11 | $1.86 | $1.86 | 5,989,800 | — | — |
| 2025-09-10 | $2.05 | $2.05 | 5,497,900 | — | — |
| 2025-09-09 | $1.91 | $1.91 | 1,365,900 | — | — |
| 2025-09-08 | $1.94 | $1.94 | 2,346,300 | — | — |
| 2025-09-05 | $1.85 | $1.85 | 1,341,600 | — | — |
| 2025-09-04 | $1.77 | $1.77 | 2,182,500 | — | — |
| 2025-09-03 | $1.83 | $1.83 | 1,276,600 | — | — |
| 2025-09-02 | $1.85 | $1.85 | 1,408,500 | — | — |
| 2025-08-29 | $1.91 | $1.91 | 1,725,500 | — | — |
| 2025-08-28 | $1.98 | $1.98 | 1,972,800 | — | — |
| 2025-08-27 | $1.94 | $1.94 | 2,627,000 | — | — |
| 2025-08-26 | $2.10 | $2.10 | 4,368,000 | — | — |
| 2025-08-25 | $1.94 | $1.94 | 1,964,400 | — | — |
| 2025-08-22 | $1.96 | $1.96 | 2,174,700 | — | — |
| 2025-08-21 | $1.92 | $1.92 | 3,548,500 | — | — |
| 2025-08-20 | $1.82 | $1.82 | 2,783,800 | — | — |
| 2025-08-19 | $1.76 | $1.76 | 3,903,900 | — | — |
| 2025-08-18 | $1.86 | $1.86 | 4,238,700 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 7,473,300 | — | — |
| 2025-08-14 | $2.05 | $2.05 | 2,667,600 | — | — |
| 2025-08-13 | $2.15 | $2.15 | 3,543,800 | — | — |
| 2025-08-12 | $2.13 | $2.13 | 4,470,900 | — | — |
| 2025-08-11 | $2.03 | $2.03 | 3,968,600 | — | — |
| 2025-08-08 | $2.09 | $2.09 | 5,933,100 | — | — |
| 2025-08-07 | $2.24 | $2.24 | 4,922,900 | — | — |
| 2025-08-06 | $2.31 | $2.31 | 7,257,500 | — | — |
| 2025-08-05 | $2.48 | $2.48 | 10,345,200 | — | — |
| 2025-08-04 | $2.41 | $2.41 | 8,566,300 | — | — |
| 2025-08-01 | $1.92 | $1.92 | 4,497,800 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 3,929,200 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 6,244,600 | — | — |
| 2025-07-29 | $2.37 | $2.37 | 12,137,000 | — | — |
| 2025-07-28 | $2.39 | $2.39 | 8,757,900 | — | — |
| 2025-07-25 | $2.75 | $2.75 | 9,822,900 | — | — |
| 2025-07-24 | $2.98 | $2.98 | 36,171,700 | — | — |
| 2025-07-23 | $2.97 | $2.97 | 36,094,100 | — | — |
| 2025-07-22 | $2.12 | $2.12 | 18,067,800 | — | — |
| 2025-07-21 | $1.94 | $1.94 | 32,660,800 | — | — |
| 2025-07-18 | $2.02 | $2.02 | 145,846,200 | — | — |
| 2025-07-17 | $1.47 | $1.47 | 6,133,800 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 6,679,700 | — | — |
| 2025-07-15 | $1.26 | $1.26 | 5,637,500 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 12,827,800 | — | — |
| 2025-07-11 | $1.60 | $1.60 | 15,316,600 | — | — |
| 2025-07-10 | $1.24 | $1.24 | 6,269,800 | — | — |
| 2025-07-09 | $1.20 | $1.20 | 1,384,500 | — | — |
| 2025-07-08 | $1.15 | $1.15 | 724,600 | — | — |
| 2025-07-07 | $1.15 | $1.15 | 1,631,100 | — | — |
| 2025-07-03 | $1.09 | $1.09 | 415,800 | — | — |
| 2025-07-02 | $1.10 | $1.10 | 755,400 | — | — |
| 2025-07-01 | $1.08 | $1.08 | 1,019,700 | — | — |
| 2025-06-30 | $1.03 | $1.03 | 2,014,700 | — | — |
| 2025-06-27 | $1.08 | $1.08 | 1,053,400 | — | — |
| 2025-06-26 | $1.15 | $1.15 | 1,561,400 | — | — |
| 2025-06-25 | $1.12 | $1.12 | 2,176,500 | — | — |
| 2025-06-24 | $1.06 | $1.06 | 1,421,400 | — | — |
| 2025-06-23 | $1.12 | $1.12 | 3,024,000 | — | — |
| 2025-06-20 | $1.16 | $1.16 | 3,903,300 | — | — |
| 2025-06-18 | $1.26 | $1.26 | 2,316,300 | — | — |
| 2025-06-17 | $1.29 | $1.29 | 5,608,500 | — | — |
| 2025-06-16 | $1.53 | $1.53 | 7,739,800 | — | — |
| 2025-06-13 | $1.30 | $1.30 | 6,448,600 | — | — |
| 2025-06-12 | $1.20 | $1.20 | 2,770,800 | — | — |
| 2025-06-11 | $1.19 | $1.19 | 4,967,700 | — | — |
| 2025-06-10 | $1.40 | $1.40 | 5,663,400 | — | — |
| 2025-06-09 | $1.47 | $1.47 | 21,321,800 | — | — |
| 2025-06-06 | $1.24 | $1.24 | 10,485,800 | — | — |
| 2025-06-05 | $1.06 | $1.06 | 5,342,000 | — | — |
| 2025-06-04 | $1.06 | $1.06 | 3,752,300 | — | — |
| 2025-06-03 | $1.23 | $1.23 | 4,648,300 | — | — |
| 2025-06-02 | $1.29 | $1.29 | 26,931,100 | — | — |
| 2025-05-30 | $0.79 | $0.79 | 149,100 | — | — |
| 2025-05-29 | $0.86 | $0.86 | 124,500 | — | — |
| 2025-05-28 | $0.85 | $0.85 | 223,500 | — | — |
| 2025-05-27 | $0.86 | $0.86 | 294,500 | — | — |
| 2025-05-23 | $0.81 | $0.81 | 169,900 | — | — |
| 2025-05-22 | $0.81 | $0.81 | 400,800 | — | — |
| 2025-05-21 | $0.78 | $0.78 | 581,600 | — | — |
| 2025-05-20 | $0.82 | $0.82 | 390,900 | — | — |
| 2025-05-19 | $0.89 | $0.89 | 305,500 | — | — |
| 2025-05-16 | $0.91 | $0.91 | 1,724,000 | — | — |
| 2025-05-15 | $0.87 | $0.87 | 290,000 | — | — |
| 2025-05-14 | $0.88 | $0.88 | 717,700 | — | — |
| 2025-05-13 | $0.95 | $0.95 | 1,019,600 | — | — |
| 2025-05-12 | $0.89 | $0.89 | 456,600 | — | — |
| 2025-05-09 | $0.90 | $0.90 | 193,100 | — | — |
| 2025-05-08 | $0.91 | $0.91 | 297,500 | — | — |
| 2025-05-07 | $0.88 | $0.88 | 170,300 | — | — |
| 2025-05-06 | $0.88 | $0.88 | 140,900 | — | — |
| 2025-05-05 | $0.87 | $0.87 | 427,900 | — | — |
| 2025-05-02 | $0.93 | $0.93 | 1,163,600 | — | — |
| 2025-05-01 | $0.75 | $0.75 | 473,100 | — | — |
| 2025-04-30 | $0.80 | $0.80 | 1,071,600 | — | — |
| 2025-04-29 | $0.96 | $0.96 | 795,200 | — | — |
| 2025-04-28 | $1.13 | $1.13 | 127,000 | — | — |
| 2025-04-25 | $1.11 | $1.11 | 141,000 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 213,800 | — | — |
| 2025-04-23 | $1.06 | $1.06 | 312,100 | — | — |
| 2025-04-22 | $1.02 | $1.02 | 141,400 | — | — |
| 2025-04-21 | $1.01 | $1.01 | 225,500 | — | — |
| 2025-04-17 | $1.03 | $1.03 | 242,300 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 107,500 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 253,400 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 166,800 | — | — |
| 2025-04-11 | $1.16 | $1.16 | 612,100 | — | — |
| 2025-04-10 | $1.05 | $1.05 | 154,700 | — | — |
| 2025-04-09 | $1.11 | $1.11 | 562,000 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 217,400 | — | — |
| 2025-04-07 | $1.01 | $1.01 | 250,800 | — | — |
| 2025-04-04 | $1.04 | $1.04 | 375,500 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 357,500 | — | — |
| 2025-04-02 | $1.22 | $1.22 | 534,500 | — | — |
| 2025-04-01 | $1.29 | $1.29 | 248,600 | — | — |
| 2025-03-31 | $1.29 | $1.29 | 209,900 | — | — |
| 2025-03-28 | $1.29 | $1.29 | 240,900 | — | — |
| 2025-03-27 | $1.36 | $1.36 | 190,700 | — | — |
| 2025-03-26 | $1.34 | $1.34 | 228,100 | — | — |
| 2025-03-25 | $1.36 | $1.36 | 223,000 | — | — |
| 2025-03-24 | $1.35 | $1.35 | 865,500 | — | — |
| 2025-03-21 | $1.28 | $1.28 | 317,600 | — | — |
| 2025-03-20 | $1.31 | $1.31 | 203,900 | — | — |
| 2025-03-19 | $1.29 | $1.29 | 250,700 | — | — |
| 2025-03-18 | $1.30 | $1.30 | 230,000 | — | — |
| 2025-03-17 | $1.34 | $1.34 | 339,000 | — | — |
| 2025-03-14 | $1.25 | $1.25 | 274,200 | — | — |
| 2025-03-13 | $1.18 | $1.18 | 205,200 | — | — |
| 2025-03-12 | $1.24 | $1.24 | 347,900 | — | — |
| 2025-03-11 | $1.20 | $1.20 | 135,900 | — | — |
| 2025-03-10 | $1.22 | $1.22 | 445,800 | — | — |
| 2025-03-07 | $1.33 | $1.33 | 211,100 | — | — |
| 2025-03-06 | $1.30 | $1.30 | 227,100 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 209,800 | — | — |
| 2025-03-04 | $1.33 | $1.33 | 472,800 | — | — |
| 2025-03-03 | $1.34 | $1.34 | 451,500 | — | — |
| 2025-02-28 | $1.46 | $1.46 | 417,100 | — | — |
| 2025-02-27 | $1.44 | $1.44 | 360,000 | — | — |
| 2025-02-26 | $1.52 | $1.52 | 491,500 | — | — |
| 2025-02-25 | $1.50 | $1.50 | 579,600 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 612,500 | — | — |
| 2025-02-21 | $1.69 | $1.69 | 952,500 | — | — |
| 2025-02-20 | $1.83 | $1.83 | 973,900 | — | — |
| 2025-02-19 | $1.73 | $1.73 | 820,700 | — | — |
| 2025-02-18 | $1.92 | $1.92 | 1,360,000 | — | — |
| 2025-02-14 | $2.05 | $2.05 | 532,200 | — | — |
| 2025-02-13 | $2.14 | $2.14 | 705,400 | — | — |
| 2025-02-12 | $2.15 | $2.15 | 254,800 | — | — |
| 2025-02-11 | $2.17 | $2.17 | 319,100 | — | — |
| 2025-02-10 | $2.28 | $2.28 | 500,500 | — | — |
| 2025-02-07 | $2.38 | $2.38 | 534,900 | — | — |
| 2025-02-06 | $2.28 | $2.28 | 544,000 | — | — |
| 2025-02-05 | $2.21 | $2.21 | 368,100 | — | — |
| 2025-02-04 | $2.24 | $2.24 | 398,300 | — | — |
| 2025-02-03 | $2.22 | $2.22 | 660,700 | — | — |
| 2025-01-31 | $2.43 | $2.43 | 412,300 | — | — |
| 2025-01-30 | $2.40 | $2.40 | 395,100 | — | — |
| 2025-01-29 | $2.47 | $2.47 | 915,100 | — | — |
| 2025-01-28 | $2.44 | $2.44 | 1,797,300 | — | — |
| 2025-01-27 | $2.26 | $2.26 | 671,800 | — | — |
| 2025-01-24 | $2.48 | $2.48 | 584,800 | — | — |
| 2025-01-23 | $2.52 | $2.52 | 542,400 | — | — |
| 2025-01-22 | $2.68 | $2.68 | 512,400 | — | — |
| 2025-01-21 | $2.69 | $2.69 | 511,600 | — | — |
| 2025-01-17 | $2.83 | $2.83 | 490,300 | — | — |
| 2025-01-16 | $2.87 | $2.87 | 688,200 | — | — |
| 2025-01-15 | $3.00 | $3.00 | 1,078,100 | — | — |
| 2025-01-14 | $2.69 | $2.69 | 702,900 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 867,000 | — | — |
| 2025-01-10 | $2.94 | $2.94 | 1,144,200 | — | — |
| 2025-01-08 | $2.79 | $2.79 | 1,093,600 | — | — |
| 2025-01-07 | $3.20 | $3.20 | 1,432,500 | — | — |
| 2025-01-06 | $3.25 | $3.25 | 1,885,600 | — | — |
| 2025-01-03 | $3.30 | $3.30 | 2,077,000 | — | — |
| 2025-01-02 | $3.40 | $3.40 | 1,987,800 | — | — |