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
- 2003-10-27 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 | $5.11 | $5.11 | 4,758,700 | — | — |
| 2025-12-30 | $5.34 | $5.34 | 5,769,600 | — | — |
| 2025-12-29 | $5.41 | $5.41 | 6,697,300 | — | — |
| 2025-12-26 | $6.18 | $6.18 | 4,898,100 | — | — |
| 2025-12-24 | $5.80 | $5.80 | 2,283,500 | — | — |
| 2025-12-23 | $5.87 | $5.87 | 5,502,700 | — | — |
| 2025-12-22 | $5.83 | $5.83 | 5,328,900 | — | — |
| 2025-12-19 | $5.53 | $5.53 | 6,224,900 | — | — |
| 2025-12-18 | $5.32 | $5.32 | 3,041,500 | — | — |
| 2025-12-17 | $5.40 | $5.40 | 3,328,200 | — | — |
| 2025-12-16 | $5.57 | $5.57 | 2,702,600 | — | — |
| 2025-12-15 | $5.80 | $5.80 | 4,429,600 | — | — |
| 2025-12-12 | $5.77 | $5.77 | 5,076,600 | — | — |
| 2025-12-11 | $5.77 | $5.77 | 6,599,000 | — | — |
| 2025-12-10 | $5.18 | $5.18 | 4,214,500 | — | — |
| 2025-12-09 | $4.95 | $4.95 | 3,887,500 | — | — |
| 2025-12-08 | $4.62 | $4.62 | 1,650,100 | — | — |
| 2025-12-05 | $4.58 | $4.58 | 2,515,800 | — | — |
| 2025-12-04 | $4.47 | $4.47 | 2,574,700 | — | — |
| 2025-12-03 | $4.49 | $4.49 | 2,481,700 | — | — |
| 2025-12-02 | $4.50 | $4.50 | 2,577,800 | — | — |
| 2025-12-01 | $4.72 | $4.72 | 5,139,700 | — | — |
| 2025-11-28 | $4.44 | $4.44 | 4,110,300 | — | — |
| 2025-11-26 | $4.26 | $4.26 | 2,550,600 | — | — |
| 2025-11-25 | $4.01 | $4.01 | 2,012,400 | — | — |
| 2025-11-24 | $3.95 | $3.95 | 2,975,500 | — | — |
| 2025-11-21 | $3.63 | $3.63 | 7,811,700 | — | — |
| 2025-11-20 | $3.63 | $3.63 | 3,707,900 | — | — |
| 2025-11-19 | $3.87 | $3.87 | 2,673,800 | — | — |
| 2025-11-18 | $3.80 | $3.80 | 2,694,000 | — | — |
| 2025-11-17 | $3.71 | $3.71 | 3,209,600 | — | — |
| 2025-11-14 | $3.88 | $3.88 | 2,218,300 | — | — |
| 2025-11-13 | $4.07 | $4.07 | 4,832,300 | — | — |
| 2025-11-12 | $4.44 | $4.44 | 3,048,400 | — | — |
| 2025-11-11 | $4.24 | $4.24 | 2,259,800 | — | — |
| 2025-11-10 | $4.27 | $4.27 | 4,103,200 | — | — |
| 2025-11-07 | $3.89 | $3.89 | 2,969,300 | — | — |
| 2025-11-06 | $3.70 | $3.70 | 2,932,500 | — | — |
| 2025-11-05 | $3.71 | $3.71 | 3,311,000 | — | — |
| 2025-11-04 | $3.59 | $3.59 | 2,265,200 | — | — |
| 2025-11-03 | $3.86 | $3.86 | 2,138,000 | — | — |
| 2025-10-31 | $3.97 | $3.97 | 2,169,200 | — | — |
| 2025-10-30 | $4.15 | $4.15 | 1,938,200 | — | — |
| 2025-10-29 | $4.06 | $4.06 | 2,697,700 | — | — |
| 2025-10-28 | $4.09 | $4.09 | 2,629,500 | — | — |
| 2025-10-27 | $3.92 | $3.92 | 3,292,800 | — | — |
| 2025-10-24 | $4.02 | $4.02 | 3,284,600 | — | — |
| 2025-10-23 | $4.20 | $4.20 | 3,088,800 | — | — |
| 2025-10-22 | $4.05 | $4.05 | 3,428,600 | — | — |
| 2025-10-21 | $4.04 | $4.04 | 5,122,800 | — | — |
| 2025-10-20 | $4.63 | $4.63 | 2,132,200 | — | — |
| 2025-10-17 | $4.49 | $4.49 | 5,079,100 | — | — |
| 2025-10-16 | $4.91 | $4.91 | 5,509,400 | — | — |
| 2025-10-15 | $4.83 | $4.83 | 4,131,800 | — | — |
| 2025-10-14 | $4.46 | $4.46 | 4,424,500 | — | — |
| 2025-10-13 | $4.55 | $4.55 | 3,291,200 | — | — |
| 2025-10-10 | $4.13 | $4.13 | 2,797,300 | — | — |
| 2025-10-09 | $4.21 | $4.21 | 3,348,100 | — | — |
| 2025-10-08 | $4.32 | $4.32 | 2,691,900 | — | — |
| 2025-10-07 | $4.01 | $4.01 | 2,536,700 | — | — |
| 2025-10-06 | $4.00 | $4.00 | 2,839,300 | — | — |
| 2025-10-03 | $3.95 | $3.95 | 3,139,000 | — | — |
| 2025-10-02 | $3.87 | $3.87 | 4,814,000 | — | — |
| 2025-10-01 | $3.83 | $3.83 | 4,544,200 | — | — |
| 2025-09-30 | $3.72 | $3.72 | 2,901,700 | — | — |
| 2025-09-29 | $3.67 | $3.67 | 3,239,200 | — | — |
| 2025-09-26 | $3.52 | $3.52 | 3,744,200 | — | — |
| 2025-09-25 | $3.27 | $3.27 | 2,964,000 | — | — |
| 2025-09-24 | $3.12 | $3.12 | 1,692,900 | — | — |
| 2025-09-23 | $3.17 | $3.17 | 2,183,300 | — | — |
| 2025-09-22 | $3.13 | $3.13 | 2,459,000 | — | — |
| 2025-09-19 | $3.00 | $3.00 | 2,359,200 | — | — |
| 2025-09-18 | $2.78 | $2.78 | 1,680,000 | — | — |
| 2025-09-17 | $2.81 | $2.81 | 1,377,800 | — | — |
| 2025-09-16 | $2.85 | $2.85 | 1,787,500 | — | — |
| 2025-09-15 | $2.98 | $2.98 | 1,609,700 | — | — |
| 2025-09-12 | $2.86 | $2.86 | 1,661,600 | — | — |
| 2025-09-11 | $2.78 | $2.78 | 1,211,100 | — | — |
| 2025-09-10 | $2.74 | $2.74 | 1,378,100 | — | — |
| 2025-09-09 | $2.71 | $2.71 | 2,488,300 | — | — |
| 2025-09-08 | $2.91 | $2.91 | 2,313,400 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 1,509,700 | — | — |
| 2025-09-04 | $2.68 | $2.68 | 887,400 | — | — |
| 2025-09-03 | $2.82 | $2.82 | 1,549,600 | — | — |
| 2025-09-02 | $2.77 | $2.77 | 2,127,500 | — | — |
| 2025-08-29 | $2.73 | $2.73 | 1,642,000 | — | — |
| 2025-08-28 | $2.57 | $2.57 | 1,781,300 | — | — |
| 2025-08-27 | $2.40 | $2.40 | 734,600 | — | — |
| 2025-08-26 | $2.43 | $2.43 | 1,149,300 | — | — |
| 2025-08-25 | $2.45 | $2.45 | 699,680 | — | — |
| 2025-08-22 | $2.55 | $2.55 | 1,451,160 | — | — |
| 2025-08-21 | $2.25 | $2.25 | 547,600 | — | — |
| 2025-08-20 | $2.18 | $2.18 | 903,400 | — | — |
| 2025-08-19 | $2.23 | $2.23 | 1,228,720 | — | — |
| 2025-08-18 | $2.40 | $2.40 | 533,080 | — | — |
| 2025-08-15 | $2.35 | $2.35 | 1,404,040 | — | — |
| 2025-08-14 | $2.40 | $2.40 | 1,364,920 | — | — |
| 2025-08-13 | $2.50 | $2.50 | 1,045,520 | — | — |
| 2025-08-12 | $2.58 | $2.58 | 784,120 | — | — |
| 2025-08-11 | $2.68 | $2.68 | 788,880 | — | — |
| 2025-08-08 | $2.73 | $2.73 | 748,000 | — | — |
| 2025-08-07 | $2.70 | $2.70 | 1,044,760 | — | — |
| 2025-08-06 | $2.70 | $2.70 | 680,320 | — | — |
| 2025-08-05 | $2.55 | $2.55 | 704,280 | — | — |
| 2025-08-04 | $2.50 | $2.50 | 757,880 | — | — |
| 2025-08-01 | $2.30 | $2.30 | 488,640 | — | — |
| 2025-07-31 | $2.23 | $2.23 | 585,320 | — | — |
| 2025-07-30 | $2.25 | $2.25 | 654,240 | — | — |
| 2025-07-29 | $2.38 | $2.38 | 330,800 | — | — |
| 2025-07-28 | $2.38 | $2.38 | 678,560 | — | — |
| 2025-07-25 | $2.48 | $2.48 | 773,960 | — | — |
| 2025-07-24 | $2.48 | $2.48 | 287,560 | — | — |
| 2025-07-23 | $2.50 | $2.50 | 508,400 | — | — |
| 2025-07-22 | $2.58 | $2.58 | 1,436,200 | — | — |
| 2025-07-21 | $2.48 | $2.48 | 1,363,920 | — | — |
| 2025-07-18 | $2.35 | $2.35 | 525,840 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 621,600 | — | — |
| 2025-07-16 | $2.30 | $2.30 | 439,240 | — | — |
| 2025-07-15 | $2.38 | $2.38 | 936,400 | — | — |
| 2025-07-14 | $2.50 | $2.50 | 1,460,280 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 1,556,560 | — | — |
| 2025-07-10 | $2.48 | $2.48 | 1,169,600 | — | — |
| 2025-07-09 | $2.30 | $2.30 | 626,520 | — | — |
| 2025-07-08 | $2.33 | $2.33 | 934,480 | — | — |
| 2025-07-07 | $2.33 | $2.33 | 993,520 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 542,880 | — | — |
| 2025-07-02 | $2.13 | $2.13 | 643,160 | — | — |
| 2025-07-01 | $2.13 | $2.13 | 971,280 | — | — |
| 2025-06-30 | $2.03 | $2.03 | 599,800 | — | — |
| 2025-06-27 | $1.95 | $1.95 | 883,400 | — | — |
| 2025-06-26 | $2.10 | $2.10 | 904,880 | — | — |
| 2025-06-25 | $1.93 | $1.93 | 639,240 | — | — |
| 2025-06-24 | $1.93 | $1.93 | 665,440 | — | — |
| 2025-06-23 | $1.98 | $1.98 | 690,720 | — | — |
| 2025-06-20 | $2.05 | $2.05 | 1,211,160 | — | — |
| 2025-06-18 | $2.10 | $2.10 | 376,240 | — | — |
| 2025-06-17 | $2.08 | $2.08 | 602,920 | — | — |
| 2025-06-16 | $2.03 | $2.03 | 394,360 | — | — |
| 2025-06-13 | $2.00 | $2.00 | 655,760 | — | — |
| 2025-06-12 | $1.98 | $1.98 | 674,360 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 270,440 | — | — |
| 2025-06-10 | $2.00 | $2.00 | 607,920 | — | — |
| 2025-06-09 | $2.08 | $2.08 | 599,280 | — | — |
| 2025-06-06 | $2.10 | $2.10 | 918,040 | — | — |
| 2025-06-05 | $2.10 | $2.10 | 1,358,120 | — | — |
| 2025-06-04 | $2.03 | $2.03 | 1,270,320 | — | — |
| 2025-06-03 | $1.90 | $1.90 | 1,941,480 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 1,263,720 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 362,520 | — | — |
| 2025-05-29 | $1.53 | $1.53 | 548,600 | — | — |
| 2025-05-28 | $1.53 | $1.53 | 987,120 | — | — |
| 2025-05-27 | $1.55 | $1.55 | 1,183,520 | — | — |
| 2025-05-23 | $1.60 | $1.60 | 679,440 | — | — |
| 2025-05-22 | $1.50 | $1.50 | 338,240 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 434,200 | — | — |
| 2025-05-20 | $1.45 | $1.45 | 515,120 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 353,000 | — | — |
| 2025-05-16 | $1.50 | $1.50 | 2,689,120 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 513,280 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 379,120 | — | — |
| 2025-05-13 | $1.40 | $1.40 | 482,520 | — | — |
| 2025-05-12 | $1.48 | $1.48 | 666,120 | — | — |
| 2025-05-09 | $1.50 | $1.50 | 483,040 | — | — |
| 2025-05-08 | $1.50 | $1.50 | 162,440 | — | — |
| 2025-05-07 | $1.55 | $1.55 | 841,120 | — | — |
| 2025-05-06 | $1.55 | $1.55 | 407,000 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 399,440 | — | — |
| 2025-05-02 | $1.45 | $1.45 | 577,760 | — | — |
| 2025-05-01 | $1.45 | $1.45 | 511,280 | — | — |
| 2025-04-30 | $1.53 | $1.53 | 705,280 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 370,240 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 375,200 | — | — |
| 2025-04-25 | $1.50 | $1.50 | 358,960 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 326,680 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 633,040 | — | — |
| 2025-04-22 | $1.55 | $1.55 | 981,440 | — | — |
| 2025-04-21 | $1.53 | $1.53 | 554,040 | — | — |
| 2025-04-17 | $1.53 | $1.53 | 487,960 | — | — |
| 2025-04-16 | $1.55 | $1.55 | 1,317,120 | — | — |
| 2025-04-15 | $1.48 | $1.48 | 592,240 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 1,101,560 | — | — |
| 2025-04-11 | $1.35 | $1.35 | 942,840 | — | — |
| 2025-04-10 | $1.23 | $1.23 | 425,160 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 704,360 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 345,400 | — | — |
| 2025-04-07 | $1.08 | $1.08 | 571,360 | — | — |
| 2025-04-04 | $1.05 | $1.05 | 615,200 | — | — |
| 2025-04-03 | $1.20 | $1.20 | 460,720 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 180,320 | — | — |
| 2025-04-01 | $1.25 | $1.25 | 438,160 | — | — |
| 2025-03-31 | $1.33 | $1.33 | 391,680 | — | — |
| 2025-03-28 | $1.35 | $1.35 | 436,760 | — | — |
| 2025-03-27 | $1.38 | $1.38 | 518,440 | — | — |
| 2025-03-26 | $1.35 | $1.35 | 208,320 | — | — |
| 2025-03-25 | $1.43 | $1.43 | 176,480 | — | — |
| 2025-03-24 | $1.40 | $1.40 | 179,400 | — | — |
| 2025-03-21 | $1.40 | $1.40 | 299,000 | — | — |
| 2025-03-20 | $1.48 | $1.48 | 521,240 | — | — |
| 2025-03-19 | $1.40 | $1.40 | 498,360 | — | — |
| 2025-03-18 | $1.38 | $1.38 | 514,600 | — | — |
| 2025-03-17 | $1.38 | $1.38 | 435,360 | — | — |
| 2025-03-14 | $1.33 | $1.33 | 418,080 | — | — |
| 2025-03-13 | $1.33 | $1.33 | 683,200 | — | — |
| 2025-03-12 | $1.30 | $1.30 | 382,440 | — | — |
| 2025-03-11 | $1.25 | $1.25 | 364,680 | — | — |
| 2025-03-10 | $1.15 | $1.15 | 509,720 | — | — |
| 2025-03-07 | $1.25 | $1.25 | 477,960 | — | — |
| 2025-03-06 | $1.25 | $1.25 | 246,520 | — | — |
| 2025-03-05 | $1.28 | $1.28 | 434,600 | — | — |
| 2025-03-04 | $1.20 | $1.20 | 269,680 | — | — |
| 2025-03-03 | $1.18 | $1.18 | 204,160 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 242,880 | — | — |
| 2025-02-27 | $1.18 | $1.18 | 263,080 | — | — |
| 2025-02-26 | $1.25 | $1.25 | 186,720 | — | — |
| 2025-02-25 | $1.20 | $1.20 | 364,400 | — | — |
| 2025-02-24 | $1.25 | $1.25 | 414,320 | — | — |
| 2025-02-21 | $1.23 | $1.23 | 2,048,880 | — | — |
| 2025-02-20 | $1.43 | $1.43 | 444,040 | — | — |
| 2025-02-19 | $1.38 | $1.38 | 424,080 | — | — |
| 2025-02-18 | $1.43 | $1.43 | 793,520 | — | — |
| 2025-02-14 | $1.35 | $1.35 | 553,120 | — | — |
| 2025-02-13 | $1.38 | $1.38 | 284,320 | — | — |
| 2025-02-12 | $1.40 | $1.40 | 299,640 | — | — |
| 2025-02-11 | $1.35 | $1.35 | 288,880 | — | — |
| 2025-02-10 | $1.40 | $1.40 | 229,560 | — | — |
| 2025-02-07 | $1.38 | $1.38 | 440,920 | — | — |
| 2025-02-06 | $1.38 | $1.38 | 486,800 | — | — |
| 2025-02-05 | $1.40 | $1.40 | 835,280 | — | — |
| 2025-02-04 | $1.30 | $1.30 | 448,760 | — | — |
| 2025-02-03 | $1.30 | $1.30 | 423,440 | — | — |
| 2025-01-31 | $1.28 | $1.28 | 177,320 | — | — |
| 2025-01-30 | $1.28 | $1.28 | 524,120 | — | — |
| 2025-01-29 | $1.30 | $1.30 | 230,280 | — | — |
| 2025-01-28 | $1.28 | $1.28 | 249,880 | — | — |
| 2025-01-27 | $1.25 | $1.25 | 398,440 | — | — |
| 2025-01-24 | $1.33 | $1.33 | 465,760 | — | — |
| 2025-01-23 | $1.28 | $1.28 | 182,440 | — | — |
| 2025-01-22 | $1.28 | $1.28 | 276,400 | — | — |
| 2025-01-21 | $1.25 | $1.25 | 424,360 | — | — |
| 2025-01-17 | $1.25 | $1.25 | 762,360 | — | — |
| 2025-01-16 | $1.18 | $1.18 | 312,800 | — | — |
| 2025-01-15 | $1.15 | $1.15 | 119,640 | — | — |
| 2025-01-14 | $1.13 | $1.13 | 129,400 | — | — |
| 2025-01-13 | $1.10 | $1.10 | 233,760 | — | — |
| 2025-01-10 | $1.13 | $1.13 | 383,440 | — | — |
| 2025-01-08 | $1.05 | $1.05 | 262,840 | — | — |
| 2025-01-07 | $1.05 | $1.05 | 262,200 | — | — |
| 2025-01-06 | $1.00 | $1.00 | 187,480 | — | — |
| 2025-01-03 | $1.00 | $1.00 | 135,760 | — | — |
| 2025-01-02 | $0.98 | $0.98 | 122,120 | — | — |