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
- 2004-03-16 to 2026-09-01
- 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 | $1.48 | $3.07 | 53,200 | — | — |
| 2025-12-30 | $1.56 | $3.23 | 44,000 | — | — |
| 2025-12-29 | $1.45 | $3.00 | 30,500 | — | — |
| 2025-12-26 | $1.48 | $3.07 | 41,500 | — | — |
| 2025-12-24 | $1.42 | $2.94 | 3,700 | — | — |
| 2025-12-23 | $1.46 | $3.02 | 21,400 | — | — |
| 2025-12-22 | $1.60 | $3.31 | 93,100 | — | — |
| 2025-12-19 | $1.39 | $2.88 | 12,600 | — | — |
| 2025-12-18 | $1.35 | $2.80 | 10,800 | — | — |
| 2025-12-17 | $1.36 | $2.82 | 24,500 | — | — |
| 2025-12-16 | $1.34 | $2.78 | 32,300 | — | — |
| 2025-12-15 | $1.35 | $2.80 | 37,800 | — | — |
| 2025-12-12 | $1.44 | $2.98 | 16,600 | — | — |
| 2025-12-11 | $1.50 | $3.11 | 20,500 | — | — |
| 2025-12-10 | $1.49 | $3.09 | 54,300 | — | — |
| 2025-12-09 | $1.63 | $3.38 | 25,500 | — | — |
| 2025-12-08 | $1.72 | $3.56 | 23,400 | — | — |
| 2025-12-05 | $1.66 | $3.44 | 44,300 | — | — |
| 2025-12-04 | $1.82 | $3.77 | 59,500 | — | — |
| 2025-12-03 | $1.69 | $3.50 | 84,200 | — | — |
| 2025-12-02 | $1.45 | $3.00 | 59,100 | — | — |
| 2025-12-01 | $1.66 | $3.44 | 124,400 | — | — |
| 2025-11-28 | $1.51 | $3.13 | 19,000 | — | — |
| 2025-11-26 | $1.50 | $3.11 | 66,400 | — | — |
| 2025-11-25 | $1.35 | $2.80 | 20,200 | — | — |
| 2025-11-24 | $1.41 | $2.92 | 32,400 | — | — |
| 2025-11-21 | $1.25 | $2.59 | 61,100 | — | — |
| 2025-11-20 | $1.23 | $2.55 | 45,000 | — | — |
| 2025-11-19 | $1.29 | $2.67 | 42,300 | — | — |
| 2025-11-18 | $1.34 | $2.78 | 451,900 | — | — |
| 2025-11-17 | $1.21 | $2.51 | 43,500 | — | — |
| 2025-11-14 | $1.31 | $2.71 | 45,700 | — | — |
| 2025-11-13 | $1.34 | $2.78 | 78,000 | — | — |
| 2025-11-12 | $1.44 | $2.98 | 64,400 | — | — |
| 2025-11-11 | $1.40 | $2.90 | 43,900 | — | — |
| 2025-11-10 | $1.48 | $3.07 | 110,600 | — | — |
| 2025-11-07 | $1.52 | $3.15 | 260,200 | — | — |
| 2025-11-06 | $1.48 | $3.07 | 530,000 | — | — |
| 2025-11-05 | $1.65 | $3.42 | 783,000 | — | — |
| 2025-11-04 | $1.59 | $3.29 | 548,900 | — | — |
| 2025-11-03 | $1.86 | $3.85 | 656,300 | — | — |
| 2025-10-31 | $1.78 | $3.69 | 736,200 | — | — |
| 2025-10-30 | $1.82 | $3.77 | 649,100 | — | — |
| 2025-10-29 | $1.80 | $3.73 | 857,400 | — | — |
| 2025-10-28 | $1.81 | $3.75 | 8,510,000 | — | — |
| 2025-10-27 | $1.95 | $4.04 | 857,400 | — | — |
| 2025-10-24 | $1.84 | $3.81 | 251,800 | — | — |
| 2025-10-23 | $1.94 | $4.02 | 616,500 | — | — |
| 2025-10-22 | $2.50 | $5.18 | 406,400 | — | — |
| 2025-10-21 | $2.88 | $5.97 | 366,300 | — | — |
| 2025-10-20 | $2.97 | $6.15 | 424,700 | — | — |
| 2025-10-17 | $4.04 | $8.37 | 116,700 | — | — |
| 2025-10-16 | $3.81 | $7.89 | 618,000 | — | — |
| 2025-10-15 | $5.05 | $10.46 | 214,200 | — | — |
| 2025-10-14 | $5.87 | $12.16 | 568,500 | — | — |
| 2025-10-13 | $5.95 | $12.33 | 662,800 | — | — |
| 2025-10-10 | $5.13 | $10.63 | 644,500 | — | — |
| 2025-10-09 | $5.17 | $10.71 | 1,271,700 | — | — |
| 2025-10-08 | $5.29 | $10.96 | 5,479,900 | — | — |
| 2025-10-07 | $4.72 | $9.78 | 2,935,800 | — | — |
| 2025-10-06 | $4.57 | $9.47 | 17,200 | — | — |
| 2025-10-03 | $4.78 | $9.90 | 17,100 | — | — |
| 2025-10-02 | $4.54 | $9.40 | 40,800 | — | — |
| 2025-10-01 | $4.93 | $10.21 | 13,700 | — | — |
| 2025-09-30 | $4.94 | $10.23 | 15,000 | — | — |
| 2025-09-29 | $4.88 | $10.11 | 15,600 | — | — |
| 2025-09-26 | $5.15 | $10.67 | 35,900 | — | — |
| 2025-09-25 | $4.74 | $9.82 | 15,100 | — | — |
| 2025-09-24 | $4.84 | $10.03 | 79,200 | — | — |
| 2025-09-23 | $4.75 | $9.84 | 16,800 | — | — |
| 2025-09-22 | $4.63 | $9.59 | 17,700 | — | — |
| 2025-09-19 | $4.65 | $9.63 | 25,900 | — | — |
| 2025-09-18 | $4.51 | $9.34 | 29,700 | — | — |
| 2025-09-17 | $4.59 | $9.51 | 132,100 | — | — |
| 2025-09-16 | $5.08 | $10.52 | 120,700 | — | — |
| 2025-09-15 | $5.24 | $10.85 | 92,100 | — | — |
| 2025-09-12 | $6.02 | $12.47 | 529,000 | — | — |
| 2025-09-11 | $6.37 | $13.20 | 220,200 | — | — |
| 2025-09-10 | $6.77 | $14.02 | 139,300 | — | — |
| 2025-09-09 | $6.66 | $13.80 | 95,000 | — | — |
| 2025-09-08 | $7.05 | $14.60 | 34,800 | — | — |
| 2025-09-05 | $7.12 | $14.75 | 82,300 | — | — |
| 2025-09-04 | $7.46 | $15.45 | 31,200 | — | — |
| 2025-09-03 | $7.69 | $15.93 | 62,500 | — | — |
| 2025-09-02 | $7.69 | $15.93 | 41,400 | — | — |
| 2025-08-29 | $8.24 | $17.07 | 97,400 | — | — |
| 2025-08-28 | $7.82 | $16.20 | 26,900 | — | — |
| 2025-08-27 | $8.07 | $16.72 | 110,400 | — | — |
| 2025-08-26 | $7.49 | $15.52 | 23,500 | — | — |
| 2025-08-25 | $7.55 | $15.64 | 34,300 | — | — |
| 2025-08-22 | $7.99 | $16.55 | 42,700 | — | — |
| 2025-08-21 | $8.00 | $16.57 | 91,200 | — | — |
| 2025-08-20 | $7.32 | $15.16 | 105,500 | — | — |
| 2025-08-19 | $7.49 | $15.52 | 43,400 | — | — |
| 2025-08-18 | $7.52 | $15.58 | 161,400 | — | — |
| 2025-08-15 | $7.95 | $16.47 | 208,000 | — | — |
| 2025-08-14 | $8.89 | $18.42 | 90,300 | — | — |
| 2025-08-13 | $8.90 | $18.44 | 65,900 | — | — |
| 2025-08-12 | $9.28 | $19.22 | 85,400 | — | — |
| 2025-08-11 | $9.05 | $18.75 | 128,600 | — | — |
| 2025-08-08 | $8.78 | $18.19 | 231,000 | — | — |
| 2025-08-07 | $8.97 | $18.58 | 463,400 | — | — |
| 2025-08-06 | $7.41 | $15.35 | 182,400 | — | — |
| 2025-08-05 | $8.21 | $17.01 | 1,615,600 | — | — |
| 2025-08-04 | $9.81 | $20.32 | 169,300 | — | — |
| 2025-08-01 | $9.72 | $20.13 | 145,100 | — | — |
| 2025-07-31 | $11.21 | $23.22 | 117,800 | — | — |
| 2025-07-30 | $12.39 | $25.67 | 153,300 | — | — |
| 2025-07-29 | $13.25 | $27.45 | 250,600 | — | — |
| 2025-07-28 | $15.39 | $31.88 | 195,600 | — | — |
| 2025-07-25 | $16.04 | $33.23 | 463,400 | — | — |
| 2025-07-24 | $17.15 | $35.53 | 6,224,500 | — | — |
| 2025-07-23 | $14.00 | $29.00 | 1,725,800 | — | — |
| 2025-07-22 | $10.76 | $22.29 | 346,800 | — | — |
| 2025-07-21 | $11.66 | $24.15 | 980,900 | — | — |
| 2025-07-18 | $13.07 | $27.07 | 22,369,200 | — | — |
| 2025-07-17 | $8.23 | $17.05 | 1,326,700 | — | — |
| 2025-07-16 | $8.20 | $16.99 | 3,553,800 | — | — |
| 2025-07-15 | $12.33 | $25.54 | 63,786,600 | — | — |
| 2025-07-14 | $3.31 | $6.86 | 136,800 | — | — |
| 2025-07-11 | $3.71 | $7.69 | 89,400 | — | — |
| 2025-07-10 | $4.20 | $8.70 | 235,300 | — | — |
| 2025-07-09 | $3.73 | $7.73 | 234,900 | — | — |
| 2025-07-08 | $3.36 | $6.96 | 239,500 | — | — |
| 2025-07-07 | $3.57 | $7.40 | 5,369,000 | — | — |
| 2025-07-03 | $3.60 | $7.46 | 172,973 | — | — |
| 2025-07-02 | $3.75 | $7.77 | 286,987 | — | — |
| 2025-07-01 | $5.10 | $10.56 | 20,647 | — | — |
| 2025-06-30 | $4.95 | $10.25 | 28,513 | — | — |
| 2025-06-27 | $4.95 | $10.25 | 31,973 | — | — |
| 2025-06-26 | $5.25 | $10.88 | 50,867 | — | — |
| 2025-06-25 | $5.55 | $11.50 | 255,373 | — | — |
| 2025-06-24 | $5.25 | $10.88 | 36,867 | — | — |
| 2025-06-23 | $4.95 | $10.25 | 47,833 | — | — |
| 2025-06-20 | $5.10 | $10.56 | 90,080 | — | — |
| 2025-06-18 | $5.10 | $10.56 | 117,793 | — | — |
| 2025-06-17 | $5.25 | $10.88 | 1,158,807 | — | — |
| 2025-06-16 | $5.10 | $10.56 | 155,420 | — | — |
| 2025-06-13 | $6.15 | $12.74 | 479,120 | — | — |
| 2025-06-12 | $5.40 | $11.19 | 282,180 | — | — |
| 2025-06-11 | $4.80 | $9.94 | 604,833 | — | — |
| 2025-06-10 | $4.20 | $8.70 | 510,993 | — | — |
| 2025-06-09 | $5.10 | $10.56 | 444,460 | — | — |
| 2025-06-06 | $5.55 | $11.50 | 511,380 | — | — |
| 2025-06-05 | $9.15 | $18.95 | 370,373 | — | — |
| 2025-06-04 | $21.75 | $45.05 | 39,220 | — | — |
| 2025-06-03 | $25.05 | $51.89 | 6,320 | — | — |
| 2025-06-02 | $24.60 | $50.96 | 4,320 | — | — |
| 2025-05-30 | $24.45 | $50.65 | 15,347 | — | — |
| 2025-05-29 | $24.00 | $49.71 | 19,280 | — | — |
| 2025-05-28 | $26.25 | $54.38 | 18,407 | — | — |
| 2025-05-27 | $24.30 | $50.34 | 7,520 | — | — |
| 2025-05-23 | $21.75 | $45.05 | 9,747 | — | — |
| 2025-05-22 | $21.90 | $45.36 | 13,473 | — | — |
| 2025-05-21 | $23.55 | $48.78 | 18,640 | — | — |
| 2025-05-20 | $26.25 | $54.38 | 15,847 | — | — |
| 2025-05-19 | $30.00 | $62.14 | 10,587 | — | — |
| 2025-05-16 | $30.00 | $62.14 | 9,633 | — | — |
| 2025-05-15 | $33.00 | $68.36 | 12,227 | — | — |
| 2025-05-14 | $34.80 | $72.09 | 16,813 | — | — |
| 2025-05-13 | $41.25 | $85.45 | 21,867 | — | — |
| 2025-05-12 | $53.85 | $111.55 | 10,700 | — | — |
| 2025-05-09 | $60.00 | $124.29 | 5,255 | — | — |
| 2025-05-08 | $72.00 | $149.14 | 4,046 | — | — |
| 2025-05-07 | $76.80 | $159.09 | 7,919 | — | — |
| 2025-05-06 | $84.00 | $174.00 | 12,639 | — | — |
| 2025-05-05 | $72.00 | $149.14 | 17,651 | — | — |
| 2025-05-02 | $60.00 | $124.29 | 6,905 | — | — |
| 2025-05-01 | $57.60 | $119.31 | 8,819 | — | — |
| 2025-04-30 | $62.40 | $129.26 | 19,852 | — | — |
| 2025-04-29 | $72.00 | $149.14 | 456,668 | — | — |
| 2025-04-28 | $69.60 | $69.60 | 45,752 | — | — |
| 2025-04-25 | $67.20 | $67.20 | 15,608 | — | — |
| 2025-04-24 | $55.20 | $55.20 | 1,575 | — | — |
| 2025-04-23 | $55.20 | $55.20 | 2,412 | — | — |
| 2025-04-22 | $55.20 | $55.20 | 259 | — | — |
| 2025-04-21 | $50.40 | $50.40 | 493 | — | — |
| 2025-04-17 | $55.20 | $55.20 | 238 | — | — |
| 2025-04-16 | $52.80 | $52.80 | 378 | — | — |
| 2025-04-15 | $55.20 | $55.20 | 253 | — | — |
| 2025-04-14 | $52.80 | $52.80 | 408 | — | — |
| 2025-04-11 | $57.60 | $57.60 | 711 | — | — |
| 2025-04-10 | $52.80 | $52.80 | 111 | — | — |
| 2025-04-09 | $55.20 | $55.20 | 691 | — | — |
| 2025-04-08 | $50.40 | $50.40 | 672 | — | — |
| 2025-04-07 | $45.60 | $45.60 | 1,899 | — | — |
| 2025-04-04 | $50.40 | $50.40 | 863 | — | — |
| 2025-04-03 | $55.20 | $55.20 | 615 | — | — |
| 2025-04-02 | $60.00 | $60.00 | 1,263 | — | — |
| 2025-04-01 | $64.80 | $64.80 | 1,399 | — | — |
| 2025-03-31 | $67.20 | $67.20 | 781 | — | — |
| 2025-03-28 | $72.00 | $72.00 | 462 | — | — |
| 2025-03-27 | $74.40 | $74.40 | 340 | — | — |
| 2025-03-26 | $72.00 | $72.00 | 874 | — | — |
| 2025-03-25 | $72.00 | $72.00 | 805 | — | — |
| 2025-03-24 | $76.80 | $76.80 | 968 | — | — |
| 2025-03-21 | $76.80 | $76.80 | 1,238 | — | — |
| 2025-03-20 | $72.00 | $72.00 | 673 | — | — |
| 2025-03-19 | $74.40 | $74.40 | 239 | — | — |
| 2025-03-18 | $72.00 | $72.00 | 442 | — | — |
| 2025-03-17 | $72.00 | $72.00 | 260 | — | — |
| 2025-03-14 | $72.00 | $72.00 | 400 | — | — |
| 2025-03-13 | $72.00 | $72.00 | 210 | — | — |
| 2025-03-12 | $72.00 | $72.00 | 1,065 | — | — |
| 2025-03-11 | $74.40 | $74.40 | 325 | — | — |
| 2025-03-10 | $74.40 | $74.40 | 923 | — | — |
| 2025-03-07 | $76.80 | $76.80 | 431 | — | — |
| 2025-03-06 | $79.20 | $79.20 | 378 | — | — |
| 2025-03-05 | $81.60 | $81.60 | 604 | — | — |
| 2025-03-04 | $79.20 | $79.20 | 5,469 | — | — |
| 2025-03-03 | $76.80 | $76.80 | 555 | — | — |
| 2025-02-28 | $79.20 | $79.20 | 2,982 | — | — |
| 2025-02-27 | $88.80 | $88.80 | 11,142 | — | — |
| 2025-02-26 | $76.80 | $76.80 | 401 | — | — |
| 2025-02-25 | $76.80 | $76.80 | 843 | — | — |
| 2025-02-24 | $79.20 | $79.20 | 410 | — | — |
| 2025-02-21 | $81.60 | $81.60 | 322 | — | — |
| 2025-02-20 | $84.00 | $84.00 | 370 | — | — |
| 2025-02-19 | $84.00 | $84.00 | 477 | — | — |
| 2025-02-18 | $84.00 | $84.00 | 1,038 | — | — |
| 2025-02-14 | $88.80 | $88.80 | 2,833 | — | — |
| 2025-02-13 | $79.20 | $79.20 | 1,597 | — | — |
| 2025-02-12 | $74.40 | $74.40 | 784 | — | — |
| 2025-02-11 | $76.80 | $76.80 | 1,168 | — | — |
| 2025-02-10 | $76.80 | $76.80 | 1,133 | — | — |
| 2025-02-07 | $76.80 | $76.80 | 1,036 | — | — |
| 2025-02-06 | $79.20 | $79.20 | 2,035 | — | — |
| 2025-02-05 | $81.60 | $81.60 | 8,339 | — | — |
| 2025-02-04 | $84.00 | $84.00 | 814 | — | — |
| 2025-02-03 | $84.00 | $84.00 | 659 | — | — |
| 2025-01-31 | $79.20 | $79.20 | 590 | — | — |
| 2025-01-30 | $86.40 | $86.40 | 852 | — | — |
| 2025-01-29 | $86.40 | $86.40 | 393 | — | — |
| 2025-01-28 | $84.00 | $84.00 | 1,290 | — | — |
| 2025-01-27 | $91.20 | $91.20 | 1,566 | — | — |
| 2025-01-24 | $88.80 | $88.80 | 6,058 | — | — |
| 2025-01-23 | $84.00 | $84.00 | 2,188 | — | — |
| 2025-01-22 | $84.00 | $84.00 | 722 | — | — |
| 2025-01-21 | $86.40 | $86.40 | 1,599 | — | — |
| 2025-01-17 | $86.40 | $86.40 | 1,050 | — | — |
| 2025-01-16 | $84.00 | $84.00 | 1,187 | — | — |
| 2025-01-15 | $88.80 | $88.80 | 1,379 | — | — |
| 2025-01-14 | $93.60 | $93.60 | 1,671 | — | — |
| 2025-01-13 | $93.60 | $93.60 | 2,520 | — | — |
| 2025-01-10 | $100.80 | $100.80 | 5,385 | — | — |
| 2025-01-08 | $98.40 | $98.40 | 7,219 | — | — |
| 2025-01-07 | $98.40 | $98.40 | 5,775 | — | — |
| 2025-01-06 | $108.00 | $108.00 | 19,330 | — | — |
| 2025-01-03 | $110.40 | $110.40 | 468,297 | — | — |
| 2025-01-02 | $88.80 | $88.80 | 789 | — | — |