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
- 2005-01-28 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 | $1.63 | $2.26 | 1,387,100 | — | — |
| 2025-12-30 | $1.68 | $2.33 | 755,400 | — | — |
| 2025-12-29 | $1.66 | $2.30 | 906,900 | — | — |
| 2025-12-26 | $1.63 | $2.26 | 796,400 | — | — |
| 2025-12-24 | $1.66 | $2.30 | 513,000 | — | — |
| 2025-12-23 | $1.66 | $2.30 | 854,700 | — | — |
| 2025-12-22 | $1.68 | $2.33 | 1,207,400 | — | — |
| 2025-12-19 | $1.68 | $2.33 | 2,054,000 | — | — |
| 2025-12-18 | $1.72 | $2.39 | 1,469,600 | — | — |
| 2025-12-17 | $1.70 | $2.36 | 1,949,000 | — | — |
| 2025-12-16 | $1.67 | $2.32 | 1,671,900 | — | — |
| 2025-12-15 | $1.63 | $2.26 | 1,988,100 | — | — |
| 2025-12-12 | $1.70 | $2.36 | 820,800 | — | — |
| 2025-12-11 | $1.70 | $2.36 | 959,100 | — | — |
| 2025-12-10 | $1.74 | $2.41 | 1,313,200 | — | — |
| 2025-12-09 | $1.80 | $2.50 | 689,100 | — | — |
| 2025-12-08 | $1.81 | $2.51 | 909,400 | — | — |
| 2025-12-05 | $1.85 | $2.57 | 728,400 | — | — |
| 2025-12-04 | $1.80 | $2.50 | 1,132,800 | — | — |
| 2025-12-03 | $1.79 | $2.48 | 1,781,400 | — | — |
| 2025-12-02 | $1.64 | $2.27 | 1,971,800 | — | — |
| 2025-12-01 | $1.69 | $2.34 | 1,827,900 | — | — |
| 2025-11-28 | $1.77 | $2.46 | 913,800 | — | — |
| 2025-11-26 | $1.75 | $2.43 | 854,600 | — | — |
| 2025-11-25 | $1.78 | $2.47 | 713,000 | — | — |
| 2025-11-24 | $1.81 | $2.51 | 1,391,500 | — | — |
| 2025-11-21 | $1.86 | $2.58 | 1,483,000 | — | — |
| 2025-11-20 | $1.89 | $2.62 | 1,455,000 | — | — |
| 2025-11-19 | $1.88 | $2.61 | 1,013,900 | — | — |
| 2025-11-18 | $1.93 | $2.66 | 1,123,100 | — | — |
| 2025-11-17 | $1.88 | $2.59 | 775,700 | — | — |
| 2025-11-14 | $1.92 | $2.65 | 845,200 | — | — |
| 2025-11-13 | $1.92 | $2.65 | 1,173,500 | — | — |
| 2025-11-12 | $1.90 | $2.62 | 1,720,100 | — | — |
| 2025-11-11 | $1.99 | $2.75 | 1,724,400 | — | — |
| 2025-11-10 | $1.90 | $2.62 | 2,019,800 | — | — |
| 2025-11-07 | $2.04 | $2.82 | 2,190,300 | — | — |
| 2025-11-06 | $1.92 | $2.65 | 1,716,200 | — | — |
| 2025-11-05 | $1.95 | $2.69 | 1,382,100 | — | — |
| 2025-11-04 | $1.97 | $2.72 | 1,760,400 | — | — |
| 2025-11-03 | $2.07 | $2.86 | 858,700 | — | — |
| 2025-10-31 | $2.10 | $2.90 | 964,000 | — | — |
| 2025-10-30 | $2.06 | $2.84 | 1,317,300 | — | — |
| 2025-10-29 | $2.12 | $2.93 | 1,026,900 | — | — |
| 2025-10-28 | $2.13 | $2.94 | 1,610,600 | — | — |
| 2025-10-27 | $2.18 | $3.01 | 1,324,600 | — | — |
| 2025-10-24 | $2.26 | $3.12 | 1,621,700 | — | — |
| 2025-10-23 | $2.24 | $3.09 | 2,054,600 | — | — |
| 2025-10-22 | $2.10 | $2.90 | 1,819,500 | — | — |
| 2025-10-21 | $2.11 | $2.91 | 1,530,300 | — | — |
| 2025-10-20 | $2.16 | $2.98 | 1,269,100 | — | — |
| 2025-10-17 | $2.09 | $2.88 | 1,057,300 | — | — |
| 2025-10-16 | $2.14 | $2.95 | 1,708,100 | — | — |
| 2025-10-15 | $2.25 | $3.10 | 1,775,900 | — | — |
| 2025-10-14 | $2.25 | $3.10 | 3,002,200 | — | — |
| 2025-10-13 | $2.52 | $3.48 | 10,739,900 | — | — |
| 2025-10-10 | $2.07 | $2.86 | 2,711,400 | — | — |
| 2025-10-09 | $2.26 | $3.12 | 3,222,100 | — | — |
| 2025-10-08 | $2.24 | $3.09 | 3,213,300 | — | — |
| 2025-10-07 | $2.19 | $3.02 | 3,255,100 | — | — |
| 2025-10-06 | $2.16 | $2.98 | 6,901,900 | — | — |
| 2025-10-03 | $1.89 | $2.61 | 1,479,400 | — | — |
| 2025-10-02 | $1.85 | $2.55 | 1,095,100 | — | — |
| 2025-10-01 | $1.89 | $2.61 | 1,821,000 | — | — |
| 2025-09-30 | $1.82 | $2.51 | 1,480,900 | — | — |
| 2025-09-29 | $1.86 | $2.57 | 2,991,500 | — | — |
| 2025-09-26 | $2.06 | $2.84 | 3,103,700 | — | — |
| 2025-09-25 | $1.97 | $2.72 | 1,566,300 | — | — |
| 2025-09-24 | $1.96 | $2.70 | 3,106,400 | — | — |
| 2025-09-23 | $1.85 | $2.55 | 2,069,500 | — | — |
| 2025-09-22 | $1.78 | $2.46 | 1,030,800 | — | — |
| 2025-09-19 | $1.76 | $2.43 | 3,402,700 | — | — |
| 2025-09-18 | $1.82 | $2.51 | 1,233,100 | — | — |
| 2025-09-17 | $1.81 | $2.50 | 1,226,300 | — | — |
| 2025-09-16 | $1.81 | $2.50 | 1,161,100 | — | — |
| 2025-09-15 | $1.74 | $2.40 | 775,800 | — | — |
| 2025-09-12 | $1.73 | $2.39 | 558,400 | — | — |
| 2025-09-11 | $1.74 | $2.40 | 716,700 | — | — |
| 2025-09-10 | $1.76 | $2.43 | 883,300 | — | — |
| 2025-09-09 | $1.73 | $2.39 | 462,800 | — | — |
| 2025-09-08 | $1.75 | $2.41 | 698,800 | — | — |
| 2025-09-05 | $1.76 | $2.43 | 934,300 | — | — |
| 2025-09-04 | $1.82 | $2.51 | 906,300 | — | — |
| 2025-09-03 | $1.77 | $2.44 | 1,203,100 | — | — |
| 2025-09-02 | $1.86 | $2.57 | 866,700 | — | — |
| 2025-08-29 | $1.82 | $2.51 | 535,100 | — | — |
| 2025-08-28 | $1.80 | $2.48 | 818,600 | — | — |
| 2025-08-27 | $1.81 | $2.50 | 548,000 | — | — |
| 2025-08-26 | $1.80 | $2.48 | 749,100 | — | — |
| 2025-08-25 | $1.84 | $2.54 | 1,557,200 | — | — |
| 2025-08-22 | $1.80 | $2.48 | 1,638,500 | — | — |
| 2025-08-21 | $1.72 | $2.37 | 720,600 | — | — |
| 2025-08-20 | $1.68 | $2.32 | 863,100 | — | — |
| 2025-08-19 | $1.68 | $2.32 | 1,251,600 | — | — |
| 2025-08-18 | $1.74 | $2.40 | 687,400 | — | — |
| 2025-08-15 | $1.72 | $2.36 | 653,300 | — | — |
| 2025-08-14 | $1.75 | $2.40 | 889,500 | — | — |
| 2025-08-13 | $1.75 | $2.40 | 1,252,900 | — | — |
| 2025-08-12 | $1.75 | $2.40 | 999,000 | — | — |
| 2025-08-11 | $1.72 | $2.36 | 791,600 | — | — |
| 2025-08-08 | $1.73 | $2.37 | 1,344,000 | — | — |
| 2025-08-07 | $1.72 | $2.36 | 1,207,300 | — | — |
| 2025-08-06 | $1.80 | $2.47 | 1,870,700 | — | — |
| 2025-08-05 | $1.73 | $2.37 | 1,388,400 | — | — |
| 2025-08-04 | $1.73 | $2.37 | 1,300,400 | — | — |
| 2025-08-01 | $1.70 | $2.33 | 1,770,100 | — | — |
| 2025-07-31 | $1.77 | $2.43 | 1,294,200 | — | — |
| 2025-07-30 | $1.81 | $2.48 | 1,738,600 | — | — |
| 2025-07-29 | $1.87 | $2.57 | 1,824,000 | — | — |
| 2025-07-28 | $1.83 | $2.51 | 2,079,400 | — | — |
| 2025-07-25 | $1.74 | $2.39 | 976,000 | — | — |
| 2025-07-24 | $1.76 | $2.41 | 1,549,500 | — | — |
| 2025-07-23 | $1.76 | $2.41 | 2,190,000 | — | — |
| 2025-07-22 | $1.71 | $2.35 | 1,170,400 | — | — |
| 2025-07-21 | $1.65 | $2.26 | 2,012,100 | — | — |
| 2025-07-18 | $1.70 | $2.33 | 1,328,700 | — | — |
| 2025-07-17 | $1.70 | $2.33 | 1,108,000 | — | — |
| 2025-07-16 | $1.68 | $2.30 | 1,518,300 | — | — |
| 2025-07-15 | $1.71 | $2.35 | 1,252,400 | — | — |
| 2025-07-14 | $1.81 | $2.48 | 1,201,800 | — | — |
| 2025-07-11 | $1.81 | $2.48 | 960,400 | — | — |
| 2025-07-10 | $1.78 | $2.44 | 1,581,500 | — | — |
| 2025-07-09 | $1.80 | $2.47 | 1,468,800 | — | — |
| 2025-07-08 | $1.85 | $2.54 | 2,044,800 | — | — |
| 2025-07-07 | $1.72 | $2.36 | 2,164,700 | — | — |
| 2025-07-03 | $1.77 | $2.43 | 1,266,700 | — | — |
| 2025-07-02 | $1.80 | $2.47 | 2,400,100 | — | — |
| 2025-07-01 | $1.69 | $2.32 | 2,189,300 | — | — |
| 2025-06-30 | $1.65 | $2.26 | 1,732,800 | — | — |
| 2025-06-27 | $1.73 | $2.37 | 4,396,000 | — | — |
| 2025-06-26 | $1.73 | $2.37 | 3,145,400 | — | — |
| 2025-06-25 | $1.65 | $2.26 | 3,000,100 | — | — |
| 2025-06-24 | $1.77 | $2.43 | 5,980,000 | — | — |
| 2025-06-23 | $2.05 | $2.81 | 9,514,600 | — | — |
| 2025-06-20 | $2.15 | $2.95 | 5,958,900 | — | — |
| 2025-06-18 | $2.36 | $3.24 | 8,538,600 | — | — |
| 2025-06-17 | $2.23 | $3.06 | 6,477,600 | — | — |
| 2025-06-16 | $2.07 | $2.84 | 5,808,300 | — | — |
| 2025-06-13 | $2.15 | $2.95 | 7,780,300 | — | — |
| 2025-06-12 | $1.94 | $2.66 | 2,086,700 | — | — |
| 2025-06-11 | $1.87 | $2.57 | 2,740,400 | — | — |
| 2025-06-10 | $1.80 | $2.47 | 1,966,500 | — | — |
| 2025-06-09 | $1.72 | $2.36 | 940,000 | — | — |
| 2025-06-06 | $1.68 | $2.30 | 1,114,700 | — | — |
| 2025-06-05 | $1.60 | $2.20 | 1,050,200 | — | — |
| 2025-06-04 | $1.60 | $2.20 | 1,846,800 | — | — |
| 2025-06-03 | $1.65 | $2.26 | 1,758,800 | — | — |
| 2025-06-02 | $1.57 | $2.15 | 2,775,600 | — | — |
| 2025-05-30 | $1.48 | $2.03 | 1,052,500 | — | — |
| 2025-05-29 | $1.51 | $2.07 | 1,048,500 | — | — |
| 2025-05-28 | $1.50 | $2.06 | 1,146,600 | — | — |
| 2025-05-27 | $1.45 | $1.99 | 1,541,600 | — | — |
| 2025-05-23 | $1.39 | $1.91 | 1,279,800 | — | — |
| 2025-05-22 | $1.38 | $1.89 | 980,600 | — | — |
| 2025-05-21 | $1.40 | $1.92 | 1,523,400 | — | — |
| 2025-05-20 | $1.45 | $1.99 | 644,400 | — | — |
| 2025-05-19 | $1.45 | $1.98 | 750,800 | — | — |
| 2025-05-16 | $1.46 | $1.99 | 958,300 | — | — |
| 2025-05-15 | $1.45 | $1.98 | 1,603,800 | — | — |
| 2025-05-14 | $1.56 | $2.13 | 1,648,900 | — | — |
| 2025-05-13 | $1.60 | $2.18 | 2,013,400 | — | — |
| 2025-05-12 | $1.48 | $2.02 | 2,874,600 | — | — |
| 2025-05-09 | $1.37 | $1.87 | 1,790,700 | — | — |
| 2025-05-08 | $1.35 | $1.84 | 1,931,900 | — | — |
| 2025-05-07 | $1.25 | $1.70 | 3,033,700 | — | — |
| 2025-05-06 | $1.16 | $1.58 | 1,026,400 | — | — |
| 2025-05-05 | $1.15 | $1.57 | 917,100 | — | — |
| 2025-05-02 | $1.19 | $1.62 | 792,900 | — | — |
| 2025-05-01 | $1.16 | $1.58 | 886,900 | — | — |
| 2025-04-30 | $1.15 | $1.57 | 1,253,000 | — | — |
| 2025-04-29 | $1.19 | $1.62 | 1,246,200 | — | — |
| 2025-04-28 | $1.19 | $1.62 | 1,027,900 | — | — |
| 2025-04-25 | $1.18 | $1.61 | 720,400 | — | — |
| 2025-04-24 | $1.16 | $1.58 | 758,600 | — | — |
| 2025-04-23 | $1.15 | $1.57 | 1,356,600 | — | — |
| 2025-04-22 | $1.14 | $1.55 | 1,059,000 | — | — |
| 2025-04-21 | $1.14 | $1.55 | 963,300 | — | — |
| 2025-04-17 | $1.18 | $1.61 | 1,298,700 | — | — |
| 2025-04-16 | $1.11 | $1.51 | 1,525,600 | — | — |
| 2025-04-15 | $1.12 | $1.53 | 765,700 | — | — |
| 2025-04-14 | $1.15 | $1.57 | 1,868,200 | — | — |
| 2025-04-11 | $1.17 | $1.59 | 1,420,400 | — | — |
| 2025-04-10 | $1.13 | $1.54 | 1,571,200 | — | — |
| 2025-04-09 | $1.23 | $1.68 | 4,309,700 | — | — |
| 2025-04-08 | $1.14 | $1.55 | 3,109,600 | — | — |
| 2025-04-07 | $1.24 | $1.69 | 1,753,300 | — | — |
| 2025-04-04 | $1.24 | $1.69 | 2,598,600 | — | — |
| 2025-04-03 | $1.31 | $1.78 | 2,759,300 | — | — |
| 2025-04-02 | $1.46 | $1.99 | 943,800 | — | — |
| 2025-04-01 | $1.46 | $1.99 | 1,361,400 | — | — |
| 2025-03-31 | $1.55 | $2.11 | 1,036,700 | — | — |
| 2025-03-28 | $1.58 | $2.15 | 469,000 | — | — |
| 2025-03-27 | $1.59 | $2.17 | 1,096,200 | — | — |
| 2025-03-26 | $1.64 | $2.23 | 871,000 | — | — |
| 2025-03-25 | $1.62 | $2.21 | 543,800 | — | — |
| 2025-03-24 | $1.64 | $2.23 | 822,100 | — | — |
| 2025-03-21 | $1.60 | $2.18 | 3,107,500 | — | — |
| 2025-03-20 | $1.60 | $2.18 | 745,300 | — | — |
| 2025-03-19 | $1.63 | $2.22 | 937,300 | — | — |
| 2025-03-18 | $1.58 | $2.15 | 730,700 | — | — |
| 2025-03-17 | $1.59 | $2.17 | 1,119,500 | — | — |
| 2025-03-14 | $1.56 | $2.11 | 989,000 | — | — |
| 2025-03-13 | $1.45 | $1.96 | 781,200 | — | — |
| 2025-03-12 | $1.50 | $2.03 | 901,400 | — | — |
| 2025-03-11 | $1.46 | $1.98 | 1,393,600 | — | — |
| 2025-03-10 | $1.45 | $1.96 | 942,400 | — | — |
| 2025-03-07 | $1.47 | $1.99 | 1,262,100 | — | — |
| 2025-03-06 | $1.44 | $1.95 | 1,439,000 | — | — |
| 2025-03-05 | $1.49 | $2.02 | 1,649,700 | — | — |
| 2025-03-04 | $1.51 | $2.04 | 5,388,200 | — | — |
| 2025-03-03 | $1.53 | $2.07 | 1,874,900 | — | — |
| 2025-02-28 | $1.67 | $2.26 | 720,300 | — | — |
| 2025-02-27 | $1.71 | $2.31 | 1,005,500 | — | — |
| 2025-02-26 | $1.65 | $2.23 | 970,900 | — | — |
| 2025-02-25 | $1.69 | $2.29 | 729,000 | — | — |
| 2025-02-24 | $1.76 | $2.38 | 618,700 | — | — |
| 2025-02-21 | $1.77 | $2.40 | 1,283,600 | — | — |
| 2025-02-20 | $1.86 | $2.52 | 1,091,100 | — | — |
| 2025-02-19 | $1.84 | $2.49 | 898,400 | — | — |
| 2025-02-18 | $1.82 | $2.46 | 1,082,600 | — | — |
| 2025-02-14 | $1.75 | $2.37 | 1,629,700 | — | — |
| 2025-02-13 | $1.67 | $2.26 | 948,300 | — | — |
| 2025-02-12 | $1.59 | $2.15 | 721,900 | — | — |
| 2025-02-11 | $1.65 | $2.23 | 661,500 | — | — |
| 2025-02-10 | $1.63 | $2.21 | 1,502,800 | — | — |
| 2025-02-07 | $1.55 | $2.10 | 1,474,000 | — | — |
| 2025-02-06 | $1.56 | $2.11 | 607,900 | — | — |
| 2025-02-05 | $1.61 | $2.18 | 1,014,200 | — | — |
| 2025-02-04 | $1.58 | $2.14 | 866,600 | — | — |
| 2025-02-03 | $1.55 | $2.10 | 1,093,000 | — | — |
| 2025-01-31 | $1.56 | $2.11 | 864,200 | — | — |
| 2025-01-30 | $1.61 | $2.18 | 964,200 | — | — |
| 2025-01-29 | $1.64 | $2.22 | 1,158,500 | — | — |
| 2025-01-28 | $1.63 | $2.21 | 1,175,600 | — | — |
| 2025-01-27 | $1.67 | $2.26 | 1,156,400 | — | — |
| 2025-01-24 | $1.73 | $2.34 | 1,274,400 | — | — |
| 2025-01-23 | $1.72 | $2.33 | 1,078,100 | — | — |
| 2025-01-22 | $1.73 | $2.34 | 1,524,600 | — | — |
| 2025-01-21 | $1.82 | $2.46 | 1,707,800 | — | — |
| 2025-01-17 | $1.85 | $2.50 | 2,000,000 | — | — |
| 2025-01-16 | $1.89 | $2.56 | 2,635,600 | — | — |
| 2025-01-15 | $1.85 | $2.50 | 2,452,100 | — | — |
| 2025-01-14 | $1.83 | $2.48 | 3,431,200 | — | — |
| 2025-01-13 | $1.79 | $2.42 | 2,785,000 | — | — |
| 2025-01-10 | $1.71 | $2.31 | 2,227,800 | — | — |
| 2025-01-08 | $1.71 | $2.31 | 1,926,200 | — | — |
| 2025-01-07 | $1.63 | $2.21 | 2,299,500 | — | — |
| 2025-01-06 | $1.65 | $2.23 | 2,574,600 | — | — |
| 2025-01-03 | $1.76 | $2.38 | 1,440,900 | — | — |
| 2025-01-02 | $1.78 | $2.41 | 3,482,100 | — | — |