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
- 2012-12-05 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 | $1.18 | $1.18 | 37,400 | — | — |
| 2025-12-30 | $1.17 | $1.17 | 15,100 | — | — |
| 2025-12-29 | $1.10 | $1.10 | 112,300 | — | — |
| 2025-12-26 | $1.12 | $1.12 | 39,000 | — | — |
| 2025-12-24 | $1.19 | $1.19 | 18,400 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 7,400 | — | — |
| 2025-12-22 | $1.16 | $1.16 | 14,300 | — | — |
| 2025-12-19 | $1.15 | $1.15 | 46,900 | — | — |
| 2025-12-18 | $1.18 | $1.18 | 99,300 | — | — |
| 2025-12-17 | $1.10 | $1.10 | 31,800 | — | — |
| 2025-12-16 | $1.08 | $1.08 | 25,800 | — | — |
| 2025-12-15 | $1.11 | $1.11 | 48,700 | — | — |
| 2025-12-12 | $1.11 | $1.11 | 11,800 | — | — |
| 2025-12-11 | $1.10 | $1.10 | 24,900 | — | — |
| 2025-12-10 | $1.10 | $1.10 | 44,200 | — | — |
| 2025-12-09 | $1.07 | $1.07 | 17,200 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 26,500 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 18,600 | — | — |
| 2025-12-04 | $1.11 | $1.11 | 32,200 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 17,500 | — | — |
| 2025-12-02 | $1.04 | $1.04 | 38,500 | — | — |
| 2025-12-01 | $1.04 | $1.04 | 60,900 | — | — |
| 2025-11-28 | $1.08 | $1.08 | 12,200 | — | — |
| 2025-11-26 | $1.10 | $1.10 | 29,700 | — | — |
| 2025-11-25 | $1.11 | $1.11 | 14,500 | — | — |
| 2025-11-24 | $1.05 | $1.05 | 55,100 | — | — |
| 2025-11-21 | $1.10 | $1.10 | 60,100 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 397,500 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 334,600 | — | — |
| 2025-11-18 | $1.24 | $1.24 | 14,100 | — | — |
| 2025-11-17 | $1.24 | $1.24 | 345,700 | — | — |
| 2025-11-14 | $1.33 | $1.33 | 32,600 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 42,500 | — | — |
| 2025-11-12 | $1.38 | $1.38 | 39,500 | — | — |
| 2025-11-11 | $1.41 | $1.41 | 34,800 | — | — |
| 2025-11-10 | $1.38 | $1.38 | 22,000 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 21,500 | — | — |
| 2025-11-06 | $1.40 | $1.40 | 35,100 | — | — |
| 2025-11-05 | $1.46 | $1.46 | 23,800 | — | — |
| 2025-11-04 | $1.46 | $1.46 | 15,700 | — | — |
| 2025-11-03 | $1.50 | $1.50 | 19,100 | — | — |
| 2025-10-31 | $1.54 | $1.54 | 56,000 | — | — |
| 2025-10-30 | $1.51 | $1.51 | 36,000 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 111,800 | — | — |
| 2025-10-28 | $1.65 | $1.65 | 298,400 | — | — |
| 2025-10-27 | $1.59 | $1.59 | 5,014,900 | — | — |
| 2025-10-24 | $1.57 | $1.57 | 15,200 | — | — |
| 2025-10-23 | $1.58 | $1.58 | 16,100 | — | — |
| 2025-10-22 | $1.60 | $1.60 | 15,000 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 14,900 | — | — |
| 2025-10-20 | $1.62 | $1.62 | 55,900 | — | — |
| 2025-10-17 | $1.59 | $1.59 | 35,000 | — | — |
| 2025-10-16 | $1.58 | $1.58 | 30,400 | — | — |
| 2025-10-15 | $1.60 | $1.60 | 26,500 | — | — |
| 2025-10-14 | $1.61 | $1.61 | 27,300 | — | — |
| 2025-10-13 | $1.60 | $1.60 | 39,700 | — | — |
| 2025-10-10 | $1.62 | $1.62 | 56,500 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 79,300 | — | — |
| 2025-10-08 | $1.66 | $1.66 | 70,900 | — | — |
| 2025-10-07 | $1.62 | $1.62 | 79,900 | — | — |
| 2025-10-06 | $1.53 | $1.53 | 544,400 | — | — |
| 2025-10-03 | $1.50 | $1.50 | 44,900 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 9,500 | — | — |
| 2025-10-01 | $1.43 | $1.43 | 31,500 | — | — |
| 2025-09-30 | $1.45 | $1.45 | 43,000 | — | — |
| 2025-09-29 | $1.45 | $1.45 | 42,200 | — | — |
| 2025-09-26 | $1.43 | $1.43 | 170,700 | — | — |
| 2025-09-25 | $1.45 | $1.45 | 48,500 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 38,900 | — | — |
| 2025-09-23 | $1.45 | $1.45 | 25,300 | — | — |
| 2025-09-22 | $1.48 | $1.48 | 18,300 | — | — |
| 2025-09-19 | $1.45 | $1.45 | 79,000 | — | — |
| 2025-09-18 | $1.45 | $1.45 | 14,500 | — | — |
| 2025-09-17 | $1.43 | $1.43 | 68,900 | — | — |
| 2025-09-16 | $1.48 | $1.48 | 45,900 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 49,900 | — | — |
| 2025-09-12 | $1.54 | $1.54 | 70,200 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 39,400 | — | — |
| 2025-09-10 | $1.57 | $1.57 | 14,700 | — | — |
| 2025-09-09 | $1.57 | $1.57 | 38,400 | — | — |
| 2025-09-08 | $1.61 | $1.61 | 23,900 | — | — |
| 2025-09-05 | $1.60 | $1.60 | 36,300 | — | — |
| 2025-09-04 | $1.63 | $1.63 | 60,200 | — | — |
| 2025-09-03 | $1.73 | $1.73 | 73,800 | — | — |
| 2025-09-02 | $1.73 | $1.73 | 105,700 | — | — |
| 2025-08-29 | $1.84 | $1.84 | 182,000 | — | — |
| 2025-08-28 | $1.83 | $1.83 | 1,088,300 | — | — |
| 2025-08-27 | $1.56 | $1.56 | 56,400 | — | — |
| 2025-08-26 | $1.52 | $1.52 | 6,500 | — | — |
| 2025-08-25 | $1.51 | $1.51 | 33,800 | — | — |
| 2025-08-22 | $1.53 | $1.53 | 23,800 | — | — |
| 2025-08-21 | $1.51 | $1.51 | 32,900 | — | — |
| 2025-08-20 | $1.48 | $1.48 | 44,400 | — | — |
| 2025-08-19 | $1.51 | $1.51 | 16,100 | — | — |
| 2025-08-18 | $1.54 | $1.54 | 20,600 | — | — |
| 2025-08-15 | $1.52 | $1.52 | 25,800 | — | — |
| 2025-08-14 | $1.50 | $1.50 | 22,200 | — | — |
| 2025-08-13 | $1.50 | $1.50 | 26,100 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 29,800 | — | — |
| 2025-08-11 | $1.41 | $1.41 | 20,000 | — | — |
| 2025-08-08 | $1.45 | $1.45 | 26,100 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 18,200 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 37,900 | — | — |
| 2025-08-05 | $1.49 | $1.49 | 20,700 | — | — |
| 2025-08-04 | $1.48 | $1.48 | 27,600 | — | — |
| 2025-08-01 | $1.41 | $1.41 | 32,000 | — | — |
| 2025-07-31 | $1.47 | $1.47 | 21,500 | — | — |
| 2025-07-30 | $1.48 | $1.48 | 350,800 | — | — |
| 2025-07-29 | $1.53 | $1.53 | 38,000 | — | — |
| 2025-07-28 | $1.57 | $1.57 | 97,900 | — | — |
| 2025-07-25 | $1.62 | $1.62 | 23,400 | — | — |
| 2025-07-24 | $1.65 | $1.65 | 156,400 | — | — |
| 2025-07-23 | $1.70 | $1.70 | 35,000 | — | — |
| 2025-07-22 | $1.66 | $1.66 | 183,600 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 36,800 | — | — |
| 2025-07-18 | $1.57 | $1.57 | 84,300 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 25,900 | — | — |
| 2025-07-16 | $1.59 | $1.59 | 35,200 | — | — |
| 2025-07-15 | $1.54 | $1.54 | 134,100 | — | — |
| 2025-07-14 | $1.60 | $1.60 | 296,400 | — | — |
| 2025-07-11 | $1.62 | $1.62 | 18,000 | — | — |
| 2025-07-10 | $1.60 | $1.60 | 51,200 | — | — |
| 2025-07-09 | $1.62 | $1.62 | 208,000 | — | — |
| 2025-07-08 | $1.72 | $1.72 | 259,200 | — | — |
| 2025-07-07 | $1.52 | $1.52 | 41,700 | — | — |
| 2025-07-03 | $1.55 | $1.55 | 43,500 | — | — |
| 2025-07-02 | $1.59 | $1.59 | 76,600 | — | — |
| 2025-07-01 | $1.63 | $1.63 | 16,700 | — | — |
| 2025-06-30 | $1.67 | $1.67 | 30,600 | — | — |
| 2025-06-27 | $1.61 | $1.61 | 36,800 | — | — |
| 2025-06-26 | $1.67 | $1.67 | 54,300 | — | — |
| 2025-06-25 | $1.65 | $1.65 | 44,500 | — | — |
| 2025-06-24 | $1.71 | $1.71 | 59,100 | — | — |
| 2025-06-23 | $1.64 | $1.64 | 43,500 | — | — |
| 2025-06-20 | $1.58 | $1.58 | 96,800 | — | — |
| 2025-06-18 | $1.70 | $1.70 | 128,300 | — | — |
| 2025-06-17 | $1.72 | $1.72 | 391,800 | — | — |
| 2025-06-16 | $1.62 | $1.62 | 113,400 | — | — |
| 2025-06-13 | $1.68 | $1.68 | 669,700 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 666,000 | — | — |
| 2025-06-11 | $1.88 | $1.88 | 385,100 | — | — |
| 2025-06-10 | $1.81 | $1.81 | 131,700 | — | — |
| 2025-06-09 | $1.81 | $1.81 | 2,210,600 | — | — |
| 2025-06-06 | $1.81 | $1.81 | 12,800 | — | — |
| 2025-06-05 | $1.78 | $1.78 | 8,600 | — | — |
| 2025-06-04 | $1.77 | $1.77 | 15,400 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 11,900 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 11,700 | — | — |
| 2025-05-30 | $1.76 | $1.76 | 10,300 | — | — |
| 2025-05-29 | $1.75 | $1.75 | 26,700 | — | — |
| 2025-05-28 | $1.76 | $1.76 | 10,800 | — | — |
| 2025-05-27 | $1.79 | $1.79 | 37,900 | — | — |
| 2025-05-23 | $1.66 | $1.66 | 14,000 | — | — |
| 2025-05-22 | $1.60 | $1.60 | 18,200 | — | — |
| 2025-05-21 | $1.55 | $1.55 | 38,400 | — | — |
| 2025-05-20 | $1.57 | $1.57 | 27,000 | — | — |
| 2025-05-19 | $1.59 | $1.59 | 30,500 | — | — |
| 2025-05-16 | $1.61 | $1.61 | 31,700 | — | — |
| 2025-05-15 | $1.67 | $1.67 | 22,800 | — | — |
| 2025-05-14 | $1.71 | $1.71 | 23,700 | — | — |
| 2025-05-13 | $1.71 | $1.71 | 163,200 | — | — |
| 2025-05-12 | $1.85 | $1.85 | 24,800 | — | — |
| 2025-05-09 | $1.80 | $1.80 | 6,300 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 15,400 | — | — |
| 2025-05-07 | $1.80 | $1.80 | 10,300 | — | — |
| 2025-05-06 | $1.78 | $1.78 | 9,200 | — | — |
| 2025-05-05 | $1.88 | $1.88 | 7,500 | — | — |
| 2025-05-02 | $1.84 | $1.84 | 26,100 | — | — |
| 2025-05-01 | $1.78 | $1.78 | 11,900 | — | — |
| 2025-04-30 | $1.76 | $1.76 | 32,700 | — | — |
| 2025-04-29 | $1.72 | $1.72 | 7,200 | — | — |
| 2025-04-28 | $1.70 | $1.70 | 17,900 | — | — |
| 2025-04-25 | $1.71 | $1.71 | 30,600 | — | — |
| 2025-04-24 | $1.69 | $1.69 | 25,100 | — | — |
| 2025-04-23 | $1.73 | $1.73 | 24,700 | — | — |
| 2025-04-22 | $1.73 | $1.73 | 37,800 | — | — |
| 2025-04-21 | $1.71 | $1.71 | 30,900 | — | — |
| 2025-04-17 | $1.75 | $1.75 | 25,100 | — | — |
| 2025-04-16 | $1.73 | $1.73 | 31,300 | — | — |
| 2025-04-15 | $1.78 | $1.78 | 58,200 | — | — |
| 2025-04-14 | $1.78 | $1.78 | 31,500 | — | — |
| 2025-04-11 | $1.79 | $1.79 | 18,400 | — | — |
| 2025-04-10 | $1.74 | $1.74 | 26,000 | — | — |
| 2025-04-09 | $1.84 | $1.84 | 48,000 | — | — |
| 2025-04-08 | $1.76 | $1.76 | 60,300 | — | — |
| 2025-04-07 | $1.70 | $1.70 | 38,200 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 46,300 | — | — |
| 2025-04-03 | $1.80 | $1.80 | 23,000 | — | — |
| 2025-04-02 | $1.85 | $1.85 | 50,400 | — | — |
| 2025-04-01 | $1.78 | $1.78 | 29,700 | — | — |
| 2025-03-31 | $1.78 | $1.78 | 28,000 | — | — |
| 2025-03-28 | $1.81 | $1.81 | 21,500 | — | — |
| 2025-03-27 | $1.83 | $1.83 | 24,500 | — | — |
| 2025-03-26 | $1.76 | $1.76 | 38,700 | — | — |
| 2025-03-25 | $1.92 | $1.92 | 124,300 | — | — |
| 2025-03-24 | $1.97 | $1.97 | 105,600 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 36,300 | — | — |
| 2025-03-20 | $1.71 | $1.71 | 74,200 | — | — |
| 2025-03-19 | $1.65 | $1.65 | 19,100 | — | — |
| 2025-03-18 | $1.67 | $1.67 | 14,300 | — | — |
| 2025-03-17 | $1.67 | $1.67 | 57,100 | — | — |
| 2025-03-14 | $1.77 | $1.77 | 57,700 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 13,200 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 19,500 | — | — |
| 2025-03-11 | $1.60 | $1.60 | 65,700 | — | — |
| 2025-03-10 | $1.54 | $1.54 | 72,200 | — | — |
| 2025-03-07 | $1.55 | $1.55 | 101,700 | — | — |
| 2025-03-06 | $1.51 | $1.51 | 38,600 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 88,200 | — | — |
| 2025-03-04 | $1.43 | $1.43 | 153,000 | — | — |
| 2025-03-03 | $1.51 | $1.51 | 98,800 | — | — |
| 2025-02-28 | $1.52 | $1.52 | 321,600 | — | — |
| 2025-02-27 | $1.62 | $1.62 | 1,467,000 | — | — |
| 2025-02-26 | $1.91 | $1.91 | 669,200 | — | — |
| 2025-02-25 | $1.82 | $1.82 | 2,553,600 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 276,600 | — | — |
| 2025-02-21 | $1.80 | $1.80 | 394,800 | — | — |
| 2025-02-20 | $1.96 | $1.96 | 14,465,200 | — | — |
| 2025-02-19 | $2.03 | $2.03 | 63,500 | — | — |
| 2025-02-18 | $2.00 | $2.00 | 198,200 | — | — |
| 2025-02-14 | $2.29 | $2.29 | 86,800 | — | — |
| 2025-02-13 | $2.46 | $2.46 | 41,900 | — | — |
| 2025-02-12 | $2.39 | $2.39 | 19,700 | — | — |
| 2025-02-11 | $2.30 | $2.30 | 35,200 | — | — |
| 2025-02-10 | $2.44 | $2.44 | 111,100 | — | — |
| 2025-02-07 | $2.30 | $2.30 | 93,400 | — | — |
| 2025-02-06 | $2.49 | $2.49 | 142,000 | — | — |
| 2025-02-05 | $2.37 | $2.37 | 66,300 | — | — |
| 2025-02-04 | $2.38 | $2.38 | 63,300 | — | — |
| 2025-02-03 | $2.36 | $2.36 | 66,000 | — | — |
| 2025-01-31 | $2.38 | $2.38 | 56,900 | — | — |
| 2025-01-30 | $2.40 | $2.40 | 51,600 | — | — |
| 2025-01-29 | $2.35 | $2.35 | 122,200 | — | — |
| 2025-01-28 | $2.34 | $2.34 | 61,700 | — | — |
| 2025-01-27 | $2.30 | $2.30 | 80,600 | — | — |
| 2025-01-24 | $2.32 | $2.32 | 32,700 | — | — |
| 2025-01-23 | $2.29 | $2.29 | 120,700 | — | — |
| 2025-01-22 | $2.32 | $2.32 | 165,000 | — | — |
| 2025-01-21 | $2.12 | $2.12 | 80,500 | — | — |
| 2025-01-17 | $1.97 | $1.97 | 71,200 | — | — |
| 2025-01-16 | $2.03 | $2.03 | 118,600 | — | — |
| 2025-01-15 | $1.80 | $1.80 | 99,400 | — | — |
| 2025-01-14 | $1.82 | $1.82 | 51,100 | — | — |
| 2025-01-13 | $1.56 | $1.56 | 45,600 | — | — |
| 2025-01-10 | $1.63 | $1.63 | 9,900 | — | — |
| 2025-01-08 | $1.71 | $1.71 | 47,500 | — | — |
| 2025-01-07 | $1.80 | $1.80 | 95,000 | — | — |
| 2025-01-06 | $1.59 | $1.59 | 45,800 | — | — |
| 2025-01-03 | $1.50 | $1.50 | 68,800 | — | — |
| 2025-01-02 | $1.49 | $1.49 | 34,200 | — | — |