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
- 1998-06-24 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 | $3.27 | $29.75 | 3,517,600 | — | — |
| 2025-12-30 | $3.27 | $29.75 | 2,489,100 | — | — |
| 2025-12-29 | $3.27 | $29.75 | 1,329,400 | — | — |
| 2025-12-26 | $3.28 | $29.84 | 1,423,100 | — | — |
| 2025-12-24 | $3.25 | $29.56 | 728,300 | — | — |
| 2025-12-23 | $3.24 | $29.47 | 1,680,500 | — | — |
| 2025-12-22 | $3.24 | $29.47 | 2,995,100 | — | — |
| 2025-12-19 | $3.24 | $29.47 | 1,626,600 | — | — |
| 2025-12-18 | $3.23 | $29.38 | 1,193,300 | — | — |
| 2025-12-17 | $3.21 | $29.20 | 1,443,300 | — | — |
| 2025-12-16 | $3.24 | $29.47 | 2,529,700 | — | — |
| 2025-12-15 | $3.28 | $29.49 | 1,205,000 | — | — |
| 2025-12-12 | $3.27 | $29.40 | 1,189,200 | — | — |
| 2025-12-11 | $3.28 | $29.49 | 2,461,400 | — | — |
| 2025-12-10 | $3.27 | $29.40 | 719,700 | — | — |
| 2025-12-09 | $3.30 | $29.67 | 993,200 | — | — |
| 2025-12-08 | $3.30 | $29.67 | 1,223,300 | — | — |
| 2025-12-05 | $3.29 | $29.58 | 1,029,100 | — | — |
| 2025-12-04 | $3.29 | $29.58 | 1,217,700 | — | — |
| 2025-12-03 | $3.29 | $29.58 | 842,200 | — | — |
| 2025-12-02 | $3.30 | $29.67 | 1,140,100 | — | — |
| 2025-12-01 | $3.30 | $29.67 | 787,100 | — | — |
| 2025-11-28 | $3.35 | $30.12 | 737,000 | — | — |
| 2025-11-26 | $3.33 | $29.94 | 893,000 | — | — |
| 2025-11-25 | $3.30 | $29.67 | 1,249,200 | — | — |
| 2025-11-24 | $3.27 | $29.40 | 1,374,900 | — | — |
| 2025-11-21 | $3.26 | $29.31 | 1,055,200 | — | — |
| 2025-11-20 | $3.27 | $29.40 | 1,129,000 | — | — |
| 2025-11-19 | $3.31 | $29.76 | 1,350,700 | — | — |
| 2025-11-18 | $3.30 | $29.67 | 734,300 | — | — |
| 2025-11-17 | $3.30 | $29.67 | 1,029,300 | — | — |
| 2025-11-14 | $3.37 | $29.96 | 1,597,800 | — | — |
| 2025-11-13 | $3.37 | $29.96 | 868,700 | — | — |
| 2025-11-12 | $3.38 | $30.05 | 656,400 | — | — |
| 2025-11-11 | $3.37 | $29.96 | 916,100 | — | — |
| 2025-11-10 | $3.36 | $29.87 | 1,008,300 | — | — |
| 2025-11-07 | $3.35 | $29.78 | 546,700 | — | — |
| 2025-11-06 | $3.33 | $29.60 | 1,680,800 | — | — |
| 2025-11-05 | $3.28 | $29.16 | 1,236,600 | — | — |
| 2025-11-04 | $3.26 | $28.98 | 1,512,300 | — | — |
| 2025-11-03 | $3.27 | $29.07 | 2,017,000 | — | — |
| 2025-10-31 | $3.29 | $29.25 | 1,058,100 | — | — |
| 2025-10-30 | $3.25 | $28.89 | 992,600 | — | — |
| 2025-10-29 | $3.27 | $29.07 | 957,400 | — | — |
| 2025-10-28 | $3.29 | $29.25 | 579,100 | — | — |
| 2025-10-27 | $3.29 | $29.25 | 882,900 | — | — |
| 2025-10-24 | $3.29 | $29.25 | 788,600 | — | — |
| 2025-10-23 | $3.29 | $29.25 | 867,000 | — | — |
| 2025-10-22 | $3.27 | $29.07 | 1,125,400 | — | — |
| 2025-10-21 | $3.30 | $29.34 | 1,115,600 | — | — |
| 2025-10-20 | $3.25 | $28.89 | 1,472,300 | — | — |
| 2025-10-17 | $3.25 | $28.89 | 2,186,900 | — | — |
| 2025-10-16 | $3.26 | $28.98 | 1,642,200 | — | — |
| 2025-10-15 | $3.34 | $29.35 | 773,200 | — | — |
| 2025-10-14 | $3.36 | $29.53 | 1,508,900 | — | — |
| 2025-10-13 | $3.36 | $29.53 | 1,008,300 | — | — |
| 2025-10-10 | $3.33 | $29.27 | 1,614,100 | — | — |
| 2025-10-09 | $3.38 | $29.71 | 770,200 | — | — |
| 2025-10-08 | $3.39 | $29.79 | 1,778,700 | — | — |
| 2025-10-07 | $3.37 | $29.62 | 1,045,800 | — | — |
| 2025-10-06 | $3.35 | $29.44 | 1,183,100 | — | — |
| 2025-10-03 | $3.35 | $29.44 | 1,983,100 | — | — |
| 2025-10-02 | $3.40 | $29.88 | 1,479,700 | — | — |
| 2025-10-01 | $3.41 | $29.97 | 1,035,600 | — | — |
| 2025-09-30 | $3.46 | $30.41 | 1,391,700 | — | — |
| 2025-09-29 | $3.41 | $29.97 | 1,400,300 | — | — |
| 2025-09-26 | $3.39 | $29.79 | 2,151,700 | — | — |
| 2025-09-25 | $3.40 | $29.88 | 1,527,500 | — | — |
| 2025-09-24 | $3.41 | $29.97 | 1,654,100 | — | — |
| 2025-09-23 | $3.44 | $30.23 | 1,332,800 | — | — |
| 2025-09-22 | $3.47 | $30.50 | 1,154,300 | — | — |
| 2025-09-19 | $3.48 | $30.58 | 778,500 | — | — |
| 2025-09-18 | $3.54 | $31.11 | 1,071,300 | — | — |
| 2025-09-17 | $3.53 | $31.02 | 1,879,500 | — | — |
| 2025-09-16 | $3.49 | $30.67 | 1,834,300 | — | — |
| 2025-09-15 | $3.48 | $30.25 | 1,606,600 | — | — |
| 2025-09-12 | $3.48 | $30.25 | 1,699,500 | — | — |
| 2025-09-11 | $3.46 | $30.08 | 4,009,700 | — | — |
| 2025-09-10 | $3.58 | $31.12 | 1,476,600 | — | — |
| 2025-09-09 | $3.60 | $31.29 | 1,275,500 | — | — |
| 2025-09-08 | $3.59 | $31.21 | 1,336,000 | — | — |
| 2025-09-05 | $3.61 | $31.38 | 820,900 | — | — |
| 2025-09-04 | $3.61 | $31.38 | 814,300 | — | — |
| 2025-09-03 | $3.62 | $31.47 | 491,600 | — | — |
| 2025-09-02 | $3.62 | $31.47 | 631,300 | — | — |
| 2025-08-29 | $3.65 | $31.73 | 691,000 | — | — |
| 2025-08-28 | $3.63 | $31.55 | 710,100 | — | — |
| 2025-08-27 | $3.62 | $31.47 | 472,200 | — | — |
| 2025-08-26 | $3.63 | $31.55 | 641,300 | — | — |
| 2025-08-25 | $3.62 | $31.47 | 577,200 | — | — |
| 2025-08-22 | $3.62 | $31.47 | 607,200 | — | — |
| 2025-08-21 | $3.62 | $31.47 | 792,000 | — | — |
| 2025-08-20 | $3.60 | $31.29 | 688,500 | — | — |
| 2025-08-19 | $3.63 | $31.55 | 441,800 | — | — |
| 2025-08-18 | $3.63 | $31.55 | 533,000 | — | — |
| 2025-08-15 | $3.64 | $31.31 | 1,046,300 | — | — |
| 2025-08-14 | $3.63 | $31.22 | 727,000 | — | — |
| 2025-08-13 | $3.65 | $31.40 | 564,800 | — | — |
| 2025-08-12 | $3.63 | $31.22 | 429,700 | — | — |
| 2025-08-11 | $3.64 | $31.31 | 717,400 | — | — |
| 2025-08-08 | $3.66 | $31.48 | 1,239,900 | — | — |
| 2025-08-07 | $3.65 | $31.40 | 875,000 | — | — |
| 2025-08-06 | $3.70 | $31.83 | 577,500 | — | — |
| 2025-08-05 | $3.70 | $31.83 | 567,800 | — | — |
| 2025-08-04 | $3.73 | $32.08 | 398,000 | — | — |
| 2025-08-01 | $3.78 | $32.51 | 369,600 | — | — |
| 2025-07-31 | $3.76 | $32.34 | 683,200 | — | — |
| 2025-07-30 | $3.75 | $32.26 | 404,100 | — | — |
| 2025-07-29 | $3.74 | $32.17 | 228,000 | — | — |
| 2025-07-28 | $3.73 | $32.08 | 450,700 | — | — |
| 2025-07-25 | $3.74 | $32.17 | 449,700 | — | — |
| 2025-07-24 | $3.72 | $32.00 | 707,800 | — | — |
| 2025-07-23 | $3.75 | $32.26 | 454,200 | — | — |
| 2025-07-22 | $3.74 | $32.17 | 335,500 | — | — |
| 2025-07-21 | $3.71 | $31.91 | 552,400 | — | — |
| 2025-07-18 | $3.70 | $31.83 | 929,300 | — | — |
| 2025-07-17 | $3.76 | $32.34 | 517,700 | — | — |
| 2025-07-16 | $3.78 | $32.51 | 315,800 | — | — |
| 2025-07-15 | $3.80 | $32.36 | 449,800 | — | — |
| 2025-07-14 | $3.80 | $32.36 | 451,200 | — | — |
| 2025-07-11 | $3.83 | $32.62 | 295,700 | — | — |
| 2025-07-10 | $3.83 | $32.62 | 295,600 | — | — |
| 2025-07-09 | $3.82 | $32.53 | 489,400 | — | — |
| 2025-07-08 | $3.82 | $32.53 | 373,400 | — | — |
| 2025-07-07 | $3.79 | $32.27 | 305,100 | — | — |
| 2025-07-03 | $3.83 | $32.62 | 249,300 | — | — |
| 2025-07-02 | $3.81 | $32.45 | 462,800 | — | — |
| 2025-07-01 | $3.80 | $32.36 | 617,400 | — | — |
| 2025-06-30 | $3.80 | $32.36 | 1,659,700 | — | — |
| 2025-06-27 | $3.74 | $31.85 | 479,000 | — | — |
| 2025-06-26 | $3.72 | $31.68 | 430,200 | — | — |
| 2025-06-25 | $3.72 | $31.68 | 598,800 | — | — |
| 2025-06-24 | $3.71 | $31.59 | 473,200 | — | — |
| 2025-06-23 | $3.63 | $30.91 | 633,300 | — | — |
| 2025-06-20 | $3.61 | $30.74 | 937,800 | — | — |
| 2025-06-18 | $3.68 | $31.34 | 520,500 | — | — |
| 2025-06-17 | $3.71 | $31.59 | 295,900 | — | — |
| 2025-06-16 | $3.77 | $31.78 | 389,400 | — | — |
| 2025-06-13 | $3.76 | $31.70 | 479,200 | — | — |
| 2025-06-12 | $3.74 | $31.53 | 515,400 | — | — |
| 2025-06-11 | $3.75 | $31.61 | 799,100 | — | — |
| 2025-06-10 | $3.72 | $31.36 | 280,700 | — | — |
| 2025-06-09 | $3.70 | $31.19 | 1,040,800 | — | — |
| 2025-06-06 | $3.67 | $30.94 | 400,600 | — | — |
| 2025-06-05 | $3.74 | $31.53 | 374,200 | — | — |
| 2025-06-04 | $3.71 | $31.28 | 316,800 | — | — |
| 2025-06-03 | $3.74 | $31.53 | 405,400 | — | — |
| 2025-06-02 | $3.77 | $31.78 | 785,100 | — | — |
| 2025-05-30 | $3.70 | $31.19 | 462,900 | — | — |
| 2025-05-29 | $3.68 | $31.02 | 463,500 | — | — |
| 2025-05-28 | $3.66 | $30.85 | 619,400 | — | — |
| 2025-05-27 | $3.66 | $30.85 | 548,300 | — | — |
| 2025-05-23 | $3.65 | $30.77 | 621,500 | — | — |
| 2025-05-22 | $3.55 | $29.93 | 674,000 | — | — |
| 2025-05-21 | $3.57 | $30.10 | 419,300 | — | — |
| 2025-05-20 | $3.59 | $30.26 | 899,400 | — | — |
| 2025-05-19 | $3.60 | $30.35 | 519,500 | — | — |
| 2025-05-16 | $3.66 | $30.85 | 612,700 | — | — |
| 2025-05-15 | $3.68 | $30.70 | 372,600 | — | — |
| 2025-05-14 | $3.65 | $30.45 | 433,000 | — | — |
| 2025-05-13 | $3.64 | $30.37 | 449,300 | — | — |
| 2025-05-12 | $3.61 | $30.12 | 646,600 | — | — |
| 2025-05-09 | $3.58 | $29.87 | 446,000 | — | — |
| 2025-05-08 | $3.59 | $29.95 | 788,400 | — | — |
| 2025-05-07 | $3.59 | $29.95 | 484,000 | — | — |
| 2025-05-06 | $3.59 | $29.95 | 460,400 | — | — |
| 2025-05-05 | $3.61 | $30.12 | 651,100 | — | — |
| 2025-05-02 | $3.64 | $30.37 | 371,600 | — | — |
| 2025-05-01 | $3.59 | $29.95 | 927,500 | — | — |
| 2025-04-30 | $3.61 | $30.12 | 819,400 | — | — |
| 2025-04-29 | $3.63 | $30.28 | 491,200 | — | — |
| 2025-04-28 | $3.56 | $29.70 | 778,200 | — | — |
| 2025-04-25 | $3.63 | $30.28 | 446,000 | — | — |
| 2025-04-24 | $3.59 | $29.95 | 598,400 | — | — |
| 2025-04-23 | $3.53 | $29.45 | 667,000 | — | — |
| 2025-04-22 | $3.50 | $29.20 | 295,700 | — | — |
| 2025-04-21 | $3.48 | $29.03 | 754,200 | — | — |
| 2025-04-17 | $3.52 | $29.37 | 502,400 | — | — |
| 2025-04-16 | $3.47 | $28.95 | 788,400 | — | — |
| 2025-04-15 | $3.56 | $29.38 | 821,100 | — | — |
| 2025-04-14 | $3.51 | $28.97 | 826,300 | — | — |
| 2025-04-11 | $3.52 | $29.05 | 763,200 | — | — |
| 2025-04-10 | $3.38 | $27.90 | 1,508,600 | — | — |
| 2025-04-09 | $3.54 | $29.22 | 1,836,800 | — | — |
| 2025-04-08 | $3.37 | $27.82 | 2,028,400 | — | — |
| 2025-04-07 | $3.31 | $27.32 | 2,048,500 | — | — |
| 2025-04-04 | $3.48 | $28.72 | 2,082,400 | — | — |
| 2025-04-03 | $3.69 | $30.46 | 766,900 | — | — |
| 2025-04-02 | $3.76 | $31.03 | 622,800 | — | — |
| 2025-04-01 | $3.75 | $30.95 | 664,000 | — | — |
| 2025-03-31 | $3.75 | $30.95 | 968,400 | — | — |
| 2025-03-28 | $3.69 | $30.46 | 882,200 | — | — |
| 2025-03-27 | $3.68 | $30.37 | 1,059,200 | — | — |
| 2025-03-26 | $3.68 | $30.37 | 1,963,900 | — | — |
| 2025-03-25 | $3.78 | $31.20 | 2,209,400 | — | — |
| 2025-03-24 | $3.67 | $30.29 | 4,669,900 | — | — |
| 2025-03-21 | $3.55 | $29.30 | 7,927,400 | — | — |
| 2025-03-20 | $4.05 | $33.43 | 669,700 | — | — |
| 2025-03-19 | $4.03 | $33.26 | 478,900 | — | — |
| 2025-03-18 | $4.01 | $33.10 | 500,600 | — | — |
| 2025-03-17 | $4.05 | $33.43 | 652,000 | — | — |
| 2025-03-14 | $4.11 | $33.61 | 544,900 | — | — |
| 2025-03-13 | $4.08 | $33.36 | 640,900 | — | — |
| 2025-03-12 | $4.09 | $33.45 | 396,400 | — | — |
| 2025-03-11 | $4.06 | $33.20 | 656,700 | — | — |
| 2025-03-10 | $4.07 | $33.28 | 592,200 | — | — |
| 2025-03-07 | $4.12 | $33.69 | 614,100 | — | — |
| 2025-03-06 | $4.13 | $33.77 | 638,900 | — | — |
| 2025-03-05 | $4.14 | $33.86 | 506,700 | — | — |
| 2025-03-04 | $4.11 | $33.61 | 649,500 | — | — |
| 2025-03-03 | $4.13 | $33.77 | 615,900 | — | — |
| 2025-02-28 | $4.15 | $33.94 | 941,100 | — | — |
| 2025-02-27 | $4.13 | $33.77 | 841,700 | — | — |
| 2025-02-26 | $4.14 | $33.86 | 345,100 | — | — |
| 2025-02-25 | $4.13 | $33.77 | 697,500 | — | — |
| 2025-02-24 | $4.13 | $33.77 | 485,100 | — | — |
| 2025-02-21 | $4.13 | $33.77 | 816,900 | — | — |
| 2025-02-20 | $4.14 | $33.86 | 678,200 | — | — |
| 2025-02-19 | $4.13 | $33.77 | 408,500 | — | — |
| 2025-02-18 | $4.12 | $33.69 | 1,364,400 | — | — |
| 2025-02-14 | $4.15 | $33.63 | 452,500 | — | — |
| 2025-02-13 | $4.14 | $33.55 | 480,900 | — | — |
| 2025-02-12 | $4.13 | $33.46 | 454,400 | — | — |
| 2025-02-11 | $4.13 | $33.46 | 533,100 | — | — |
| 2025-02-10 | $4.11 | $33.30 | 458,600 | — | — |
| 2025-02-07 | $4.11 | $33.30 | 466,700 | — | — |
| 2025-02-06 | $4.10 | $33.22 | 536,500 | — | — |
| 2025-02-05 | $4.07 | $32.98 | 596,400 | — | — |
| 2025-02-04 | $4.07 | $32.98 | 495,500 | — | — |
| 2025-02-03 | $4.09 | $33.14 | 582,500 | — | — |
| 2025-01-31 | $4.06 | $32.90 | 905,200 | — | — |
| 2025-01-30 | $4.09 | $33.14 | 715,600 | — | — |
| 2025-01-29 | $4.07 | $32.98 | 385,400 | — | — |
| 2025-01-28 | $4.09 | $33.14 | 474,900 | — | — |
| 2025-01-27 | $4.05 | $32.82 | 440,500 | — | — |
| 2025-01-24 | $4.07 | $32.98 | 459,400 | — | — |
| 2025-01-23 | $4.07 | $32.98 | 803,100 | — | — |
| 2025-01-22 | $4.03 | $32.65 | 759,400 | — | — |
| 2025-01-21 | $4.02 | $32.57 | 726,500 | — | — |
| 2025-01-17 | $3.96 | $32.09 | 5,938,000 | — | — |
| 2025-01-16 | $4.05 | $32.51 | 1,625,700 | — | — |
| 2025-01-15 | $4.09 | $32.83 | 973,100 | — | — |
| 2025-01-14 | $4.05 | $32.51 | 1,232,500 | — | — |
| 2025-01-13 | $4.01 | $32.19 | 1,754,300 | — | — |
| 2025-01-10 | $3.93 | $31.54 | 669,900 | — | — |
| 2025-01-08 | $3.94 | $31.63 | 701,400 | — | — |
| 2025-01-07 | $3.94 | $31.63 | 939,300 | — | — |
| 2025-01-06 | $3.94 | $31.63 | 1,397,800 | — | — |
| 2025-01-03 | $4.00 | $32.11 | 670,900 | — | — |
| 2025-01-02 | $3.98 | $31.95 | 574,700 | — | — |