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
- 1996-07-12 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 | $1.10 | $1.10 | 492,509 | — | — |
| 2025-12-30 | $1.22 | $1.22 | 1,705,686 | — | — |
| 2025-12-29 | $1.28 | $1.28 | 185,992 | — | — |
| 2025-12-26 | $1.21 | $1.21 | 53,303 | — | — |
| 2025-12-24 | $1.24 | $1.24 | 29,590 | — | — |
| 2025-12-23 | $1.26 | $1.26 | 41,859 | — | — |
| 2025-12-22 | $1.36 | $1.36 | 37,425 | — | — |
| 2025-12-19 | $1.38 | $1.38 | 37,528 | — | — |
| 2025-12-18 | $1.32 | $1.32 | 53,406 | — | — |
| 2025-12-17 | $1.30 | $1.30 | 25,259 | — | — |
| 2025-12-16 | $1.34 | $1.34 | 100,935 | — | — |
| 2025-12-15 | $1.28 | $1.28 | 57,942 | — | — |
| 2025-12-12 | $1.33 | $1.33 | 58,355 | — | — |
| 2025-12-11 | $1.41 | $1.41 | 27,115 | — | — |
| 2025-12-10 | $1.41 | $1.41 | 18,249 | — | — |
| 2025-12-09 | $1.45 | $1.45 | 95,677 | — | — |
| 2025-12-08 | $1.47 | $1.47 | 202,488 | — | — |
| 2025-12-05 | $1.34 | $1.34 | 71,036 | — | — |
| 2025-12-04 | $1.43 | $1.43 | 47,426 | — | — |
| 2025-12-03 | $1.36 | $1.36 | 27,218 | — | — |
| 2025-12-02 | $1.35 | $1.35 | 43,405 | — | — |
| 2025-12-01 | $1.50 | $1.50 | 39,900 | — | — |
| 2025-11-28 | $1.47 | $1.47 | 42,374 | — | — |
| 2025-11-26 | $1.46 | $1.46 | 85,779 | — | — |
| 2025-11-25 | $1.54 | $1.54 | 145,062 | — | — |
| 2025-11-24 | $1.31 | $1.31 | 35,982 | — | — |
| 2025-11-21 | $1.33 | $1.33 | 22,888 | — | — |
| 2025-11-20 | $1.26 | $1.26 | 25,363 | — | — |
| 2025-11-19 | $1.29 | $1.29 | 55,262 | — | — |
| 2025-11-18 | $1.29 | $1.29 | 42,271 | — | — |
| 2025-11-17 | $1.40 | $1.40 | 41,859 | — | — |
| 2025-11-14 | $1.37 | $1.37 | 40,518 | — | — |
| 2025-11-13 | $1.43 | $1.43 | 98,564 | — | — |
| 2025-11-12 | $1.53 | $1.53 | 31,549 | — | — |
| 2025-11-11 | $1.53 | $1.53 | 68,974 | — | — |
| 2025-11-10 | $1.52 | $1.52 | 245,893 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 75,366 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 60,107 | — | — |
| 2025-11-05 | $1.74 | $1.74 | 100,832 | — | — |
| 2025-11-04 | $1.55 | $1.55 | 258,162 | — | — |
| 2025-11-03 | $1.95 | $1.95 | 114,853 | — | — |
| 2025-10-31 | $2.04 | $2.04 | 99,182 | — | — |
| 2025-10-30 | $2.15 | $2.15 | 70,830 | — | — |
| 2025-10-29 | $2.31 | $2.31 | 95,574 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 33,817 | — | — |
| 2025-10-27 | $2.54 | $2.54 | 69,799 | — | — |
| 2025-10-24 | $2.68 | $2.68 | 402,502 | — | — |
| 2025-10-23 | $2.47 | $2.47 | 54,952 | — | — |
| 2025-10-22 | $2.50 | $2.50 | 17,733 | — | — |
| 2025-10-21 | $2.53 | $2.53 | 30,930 | — | — |
| 2025-10-20 | $2.51 | $2.51 | 71,139 | — | — |
| 2025-10-17 | $2.49 | $2.49 | 25,672 | — | — |
| 2025-10-16 | $2.53 | $2.53 | 52,478 | — | — |
| 2025-10-15 | $2.57 | $2.57 | 131,556 | — | — |
| 2025-10-14 | $2.57 | $2.57 | 44,849 | — | — |
| 2025-10-13 | $2.50 | $2.50 | 76,603 | — | — |
| 2025-10-10 | $2.44 | $2.44 | 65,881 | — | — |
| 2025-10-09 | $2.53 | $2.53 | 34,745 | — | — |
| 2025-10-08 | $2.50 | $2.50 | 84,027 | — | — |
| 2025-10-07 | $2.55 | $2.55 | 93,924 | — | — |
| 2025-10-06 | $2.60 | $2.60 | 90,625 | — | — |
| 2025-10-03 | $2.56 | $2.56 | 165,682 | — | — |
| 2025-10-02 | $2.57 | $2.57 | 29,693 | — | — |
| 2025-10-01 | $2.60 | $2.60 | 45,364 | — | — |
| 2025-09-30 | $2.66 | $2.66 | 18,043 | — | — |
| 2025-09-29 | $2.66 | $2.66 | 53,096 | — | — |
| 2025-09-26 | $2.60 | $2.60 | 135,886 | — | — |
| 2025-09-25 | $2.79 | $2.79 | 1,519,488 | — | — |
| 2025-09-24 | $2.67 | $2.67 | 43,611 | — | — |
| 2025-09-23 | $2.57 | $2.57 | 260,843 | — | — |
| 2025-09-22 | $2.76 | $2.76 | 524,160 | — | — |
| 2025-09-19 | $2.60 | $2.60 | 93,099 | — | — |
| 2025-09-18 | $2.53 | $2.53 | 38,559 | — | — |
| 2025-09-17 | $2.47 | $2.47 | 14,537 | — | — |
| 2025-09-16 | $2.42 | $2.42 | 28,146 | — | — |
| 2025-09-15 | $2.47 | $2.47 | 38,147 | — | — |
| 2025-09-12 | $2.52 | $2.52 | 31,755 | — | — |
| 2025-09-11 | $2.52 | $2.52 | 23,713 | — | — |
| 2025-09-10 | $2.51 | $2.51 | 76,500 | — | — |
| 2025-09-09 | $2.49 | $2.49 | 30,621 | — | — |
| 2025-09-08 | $2.51 | $2.51 | 73,717 | — | — |
| 2025-09-05 | $2.41 | $2.41 | 53,200 | — | — |
| 2025-09-04 | $2.37 | $2.37 | 71,242 | — | — |
| 2025-09-03 | $2.39 | $2.39 | 21,651 | — | — |
| 2025-09-02 | $2.35 | $2.35 | 24,641 | — | — |
| 2025-08-29 | $2.38 | $2.38 | 59,386 | — | — |
| 2025-08-28 | $2.46 | $2.46 | 38,663 | — | — |
| 2025-08-27 | $2.42 | $2.42 | 42,168 | — | — |
| 2025-08-26 | $2.50 | $2.50 | 49,076 | — | — |
| 2025-08-25 | $2.53 | $2.53 | 35,982 | — | — |
| 2025-08-22 | $2.62 | $2.62 | 74,026 | — | — |
| 2025-08-21 | $2.61 | $2.61 | 70,314 | — | — |
| 2025-08-20 | $2.41 | $2.41 | 24,022 | — | — |
| 2025-08-19 | $2.43 | $2.43 | 63,200 | — | — |
| 2025-08-18 | $2.29 | $2.29 | 143,000 | — | — |
| 2025-08-15 | $2.57 | $2.57 | 56,396 | — | — |
| 2025-08-14 | $2.49 | $2.49 | 48,766 | — | — |
| 2025-08-13 | $2.59 | $2.59 | 74,335 | — | — |
| 2025-08-12 | $2.55 | $2.55 | 87,120 | — | — |
| 2025-08-11 | $2.51 | $2.51 | 93,924 | — | — |
| 2025-08-08 | $2.42 | $2.42 | 156,815 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 113,204 | — | — |
| 2025-08-06 | $2.70 | $2.70 | 152,794 | — | — |
| 2025-08-05 | $2.83 | $2.83 | 120,627 | — | — |
| 2025-08-04 | $2.92 | $2.92 | 151,351 | — | — |
| 2025-08-01 | $2.74 | $2.74 | 140,319 | — | — |
| 2025-07-31 | $2.83 | $2.83 | 236,305 | — | — |
| 2025-07-30 | $2.96 | $2.96 | 501,685 | — | — |
| 2025-07-29 | $3.06 | $3.06 | 2,767,926 | — | — |
| 2025-07-28 | $6.98 | $6.98 | 4,660,636 | — | — |
| 2025-07-25 | $8.15 | $8.15 | 3,505 | — | — |
| 2025-07-24 | $8.16 | $8.16 | 3,918 | — | — |
| 2025-07-23 | $8.29 | $8.29 | 1,753 | — | — |
| 2025-07-22 | $8.15 | $8.15 | 16,393 | — | — |
| 2025-07-21 | $8.55 | $8.55 | 1,753 | — | — |
| 2025-07-18 | $8.97 | $8.97 | 8,867 | — | — |
| 2025-07-17 | $8.39 | $8.39 | 6,701 | — | — |
| 2025-07-16 | $8.58 | $8.58 | 13,815 | — | — |
| 2025-07-15 | $8.53 | $8.53 | 8,970 | — | — |
| 2025-07-14 | $8.87 | $8.87 | 3,608 | — | — |
| 2025-07-11 | $8.82 | $8.82 | 14,022 | — | — |
| 2025-07-10 | $9.08 | $9.08 | 6,186 | — | — |
| 2025-07-09 | $8.99 | $8.99 | 4,640 | — | — |
| 2025-07-08 | $8.83 | $8.83 | 2,578 | — | — |
| 2025-07-07 | $8.58 | $8.58 | 1,856 | — | — |
| 2025-07-03 | $8.58 | $8.58 | 3,712 | — | — |
| 2025-07-02 | $8.89 | $8.89 | 1,856 | — | — |
| 2025-07-01 | $8.73 | $8.73 | 2,681 | — | — |
| 2025-06-30 | $8.39 | $8.39 | 10,104 | — | — |
| 2025-06-27 | $8.63 | $8.63 | 6,289 | — | — |
| 2025-06-26 | $9.28 | $9.28 | 12,784 | — | — |
| 2025-06-25 | $8.73 | $8.73 | 6,701 | — | — |
| 2025-06-24 | $9.02 | $9.02 | 10,619 | — | — |
| 2025-06-23 | $9.21 | $9.21 | 12,784 | — | — |
| 2025-06-20 | $8.93 | $8.93 | 89,800 | — | — |
| 2025-06-18 | $8.05 | $8.05 | 24,847 | — | — |
| 2025-06-17 | $9.84 | $9.84 | 100,213 | — | — |
| 2025-06-16 | $9.21 | $9.21 | 5,361 | — | — |
| 2025-06-13 | $6.50 | $6.50 | 7,836 | — | — |
| 2025-06-12 | $8.13 | $8.13 | 10,104 | — | — |
| 2025-06-11 | $6.79 | $6.79 | 488 | — | — |
| 2025-06-10 | $6.79 | $6.79 | 542 | — | — |
| 2025-06-09 | $6.79 | $6.79 | 723 | — | — |
| 2025-06-06 | $6.79 | $6.79 | 323 | — | — |
| 2025-06-05 | $6.79 | $6.79 | 556 | — | — |
| 2025-06-04 | $7.76 | $7.76 | 272 | — | — |
| 2025-06-03 | $7.76 | $7.76 | 1,278 | — | — |
| 2025-06-02 | $6.79 | $6.79 | 759 | — | — |
| 2025-05-30 | $7.76 | $7.76 | 167 | — | — |
| 2025-05-29 | $7.76 | $7.76 | 1,082 | — | — |
| 2025-05-28 | $7.76 | $7.76 | 177 | — | — |
| 2025-05-27 | $7.76 | $7.76 | 330 | — | — |
| 2025-05-23 | $7.76 | $7.76 | 447 | — | — |
| 2025-05-22 | $8.73 | $8.73 | 584 | — | — |
| 2025-05-21 | $8.73 | $8.73 | 1,186 | — | — |
| 2025-05-20 | $8.73 | $8.73 | 157 | — | — |
| 2025-05-19 | $8.73 | $8.73 | 709 | — | — |
| 2025-05-16 | $7.76 | $7.76 | 1,068 | — | — |
| 2025-05-15 | $8.73 | $8.73 | 976 | — | — |
| 2025-05-14 | $8.73 | $8.73 | 1,417 | — | — |
| 2025-05-13 | $8.73 | $8.73 | 1,039 | — | — |
| 2025-05-12 | $9.70 | $9.70 | 1,955 | — | — |
| 2025-05-09 | $9.70 | $9.70 | 1,427 | — | — |
| 2025-05-08 | $9.70 | $9.70 | 707 | — | — |
| 2025-05-07 | $10.67 | $10.67 | 1,503 | — | — |
| 2025-05-06 | $9.70 | $9.70 | 2,646 | — | — |
| 2025-05-05 | $8.73 | $8.73 | 1,000 | — | — |
| 2025-05-02 | $8.73 | $8.73 | 4,380 | — | — |
| 2025-05-01 | $7.76 | $7.76 | 761 | — | — |
| 2025-04-30 | $6.79 | $6.79 | 1,300 | — | — |
| 2025-04-29 | $7.76 | $7.76 | 3,874 | — | — |
| 2025-04-28 | $5.82 | $5.82 | 2,294 | — | — |
| 2025-04-25 | $6.79 | $6.79 | 16,778 | — | — |
| 2025-04-24 | $6.79 | $6.79 | 11,365 | — | — |
| 2025-04-23 | $3.88 | $3.88 | 4,547 | — | — |
| 2025-04-22 | $3.88 | $3.88 | 3,650 | — | — |
| 2025-04-21 | $2.91 | $2.91 | 877 | — | — |
| 2025-04-17 | $3.88 | $3.88 | 1,473 | — | — |
| 2025-04-16 | $2.91 | $2.91 | 1,064 | — | — |
| 2025-04-15 | $3.88 | $3.88 | 3,507 | — | — |
| 2025-04-14 | $2.91 | $2.91 | 3,135 | — | — |
| 2025-04-11 | $2.91 | $2.91 | 2,559 | — | — |
| 2025-04-10 | $2.91 | $2.91 | 15,112 | — | — |
| 2025-04-09 | $2.91 | $2.91 | 38,365 | — | — |
| 2025-04-08 | $3.88 | $3.88 | 25,413 | — | — |
| 2025-04-07 | $3.88 | $3.88 | 15,320 | — | — |
| 2025-04-04 | $8.73 | $8.73 | 23,770 | — | — |
| 2025-04-03 | $11.64 | $11.64 | 3,979 | — | — |
| 2025-04-02 | $11.64 | $11.64 | 3,073 | — | — |
| 2025-04-01 | $12.61 | $12.61 | 2,354 | — | — |
| 2025-03-31 | $11.64 | $11.64 | 3,151 | — | — |
| 2025-03-28 | $11.64 | $11.64 | 4,276 | — | — |
| 2025-03-27 | $12.61 | $12.61 | 2,705 | — | — |
| 2025-03-26 | $12.61 | $12.61 | 3,294 | — | — |
| 2025-03-25 | $13.58 | $13.58 | 1,995 | — | — |
| 2025-03-24 | $13.58 | $13.58 | 3,363 | — | — |
| 2025-03-21 | $13.58 | $13.58 | 3,434 | — | — |
| 2025-03-20 | $12.61 | $12.61 | 2,494 | — | — |
| 2025-03-19 | $11.64 | $11.64 | 3,621 | — | — |
| 2025-03-18 | $11.64 | $11.64 | 1,318 | — | — |
| 2025-03-17 | $11.64 | $11.64 | 4,009 | — | — |
| 2025-03-14 | $11.64 | $11.64 | 5,253 | — | — |
| 2025-03-13 | $11.64 | $11.64 | 6,865 | — | — |
| 2025-03-12 | $11.64 | $11.64 | 3,037 | — | — |
| 2025-03-11 | $12.61 | $12.61 | 15,080 | — | — |
| 2025-03-10 | $12.61 | $12.61 | 4,873 | — | — |
| 2025-03-07 | $12.61 | $12.61 | 7,191 | — | — |
| 2025-03-06 | $12.61 | $12.61 | 7,896 | — | — |
| 2025-03-05 | $12.61 | $12.61 | 12,270 | — | — |
| 2025-03-04 | $11.64 | $11.64 | 12,350 | — | — |
| 2025-03-03 | $11.64 | $11.64 | 8,235 | — | — |
| 2025-02-28 | $13.58 | $13.58 | 3,107 | — | — |
| 2025-02-27 | $12.61 | $12.61 | 7,357 | — | — |
| 2025-02-26 | $13.58 | $13.58 | 53,023 | — | — |
| 2025-02-25 | $11.64 | $11.64 | 9,721 | — | — |
| 2025-02-24 | $12.61 | $12.61 | 3,666 | — | — |
| 2025-02-21 | $13.58 | $13.58 | 3,749 | — | — |
| 2025-02-20 | $13.58 | $13.58 | 7,319 | — | — |
| 2025-02-19 | $12.61 | $12.61 | 5,916 | — | — |
| 2025-02-18 | $13.58 | $13.58 | 11,868 | — | — |
| 2025-02-14 | $12.61 | $12.61 | 22,272 | — | — |
| 2025-02-13 | $13.58 | $13.58 | 15,044 | — | — |
| 2025-02-12 | $14.55 | $14.55 | 21,204 | — | — |
| 2025-02-11 | $14.55 | $14.55 | 71,780 | — | — |
| 2025-02-10 | $13.58 | $13.58 | 10,512 | — | — |
| 2025-02-07 | $14.55 | $14.55 | 38,019 | — | — |
| 2025-02-06 | $14.55 | $14.55 | 17,920 | — | — |
| 2025-02-05 | $13.58 | $13.58 | 46,755 | — | — |
| 2025-02-04 | $17.46 | $17.46 | 5,503 | — | — |
| 2025-02-03 | $18.43 | $18.43 | 10,318 | — | — |
| 2025-01-31 | $19.40 | $19.40 | 3,806 | — | — |
| 2025-01-30 | $19.40 | $19.40 | 2,841 | — | — |
| 2025-01-29 | $19.40 | $19.40 | 3,966 | — | — |
| 2025-01-28 | $19.40 | $19.40 | 5,421 | — | — |
| 2025-01-27 | $20.37 | $20.37 | 4,408 | — | — |
| 2025-01-24 | $20.37 | $20.37 | 7,327 | — | — |
| 2025-01-23 | $21.34 | $21.34 | 27,398 | — | — |
| 2025-01-22 | $22.31 | $22.31 | 14,845 | — | — |
| 2025-01-21 | $21.34 | $21.34 | 9,039 | — | — |
| 2025-01-17 | $20.37 | $20.37 | 9,542 | — | — |
| 2025-01-16 | $19.40 | $19.40 | 1,573 | — | — |
| 2025-01-15 | $18.43 | $18.43 | 6,842 | — | — |
| 2025-01-14 | $18.43 | $18.43 | 6,326 | — | — |
| 2025-01-13 | $19.40 | $19.40 | 3,960 | — | — |
| 2025-01-10 | $21.34 | $21.34 | 2,979 | — | — |
| 2025-01-08 | $21.34 | $21.34 | 5,239 | — | — |
| 2025-01-07 | $22.31 | $22.31 | 11,372 | — | — |
| 2025-01-06 | $24.25 | $24.25 | 15,102 | — | — |
| 2025-01-03 | $22.31 | $22.31 | 13,362 | — | — |
| 2025-01-02 | $21.34 | $21.34 | 5,659 | — | — |