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
- 2009-08-14 to 2026-08-28
- 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 | $1.36 | $1.36 | 53,600 | — | — |
| 2025-12-30 | $1.27 | $1.27 | 23,300 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 10,800 | — | — |
| 2025-12-26 | $1.21 | $1.21 | 4,000 | — | — |
| 2025-12-24 | $1.19 | $1.19 | 11,800 | — | — |
| 2025-12-23 | $1.27 | $1.27 | 10,000 | — | — |
| 2025-12-22 | $1.28 | $1.28 | 5,900 | — | — |
| 2025-12-19 | $1.24 | $1.24 | 8,900 | — | — |
| 2025-12-18 | $1.18 | $1.18 | 19,600 | — | — |
| 2025-12-17 | $1.24 | $1.24 | 18,000 | — | — |
| 2025-12-16 | $1.28 | $1.28 | 11,800 | — | — |
| 2025-12-15 | $1.30 | $1.30 | 15,500 | — | — |
| 2025-12-12 | $1.42 | $1.42 | 55,200 | — | — |
| 2025-12-11 | $1.51 | $1.51 | 700 | — | — |
| 2025-12-10 | $1.43 | $1.43 | 6,000 | — | — |
| 2025-12-09 | $1.59 | $1.59 | 700 | — | — |
| 2025-12-08 | $1.56 | $1.56 | 5,200 | — | — |
| 2025-12-05 | $1.52 | $1.52 | 1,300 | — | — |
| 2025-12-04 | $1.46 | $1.46 | 4,800 | — | — |
| 2025-12-03 | $1.45 | $1.45 | 2,100 | — | — |
| 2025-12-02 | $1.44 | $1.44 | 1,500 | — | — |
| 2025-12-01 | $1.53 | $1.53 | 2,500 | — | — |
| 2025-11-28 | $1.51 | $1.51 | 3,800 | — | — |
| 2025-11-26 | $1.55 | $1.55 | 6,300 | — | — |
| 2025-11-25 | $1.49 | $1.49 | 12,000 | — | — |
| 2025-11-24 | $1.30 | $1.30 | 5,400 | — | — |
| 2025-11-21 | $1.23 | $1.23 | 14,100 | — | — |
| 2025-11-20 | $1.57 | $1.57 | 2,100 | — | — |
| 2025-11-19 | $1.67 | $1.67 | 18,200 | — | — |
| 2025-11-18 | $1.89 | $1.89 | 800 | — | — |
| 2025-11-17 | $1.91 | $1.91 | 5,400 | — | — |
| 2025-11-14 | $1.93 | $1.93 | 1,400 | — | — |
| 2025-11-13 | $1.86 | $1.86 | 1,600 | — | — |
| 2025-11-12 | $1.85 | $1.85 | 2,300 | — | — |
| 2025-11-11 | $1.86 | $1.86 | 1,400 | — | — |
| 2025-11-10 | $1.91 | $1.91 | 0 | — | — |
| 2025-11-07 | $1.91 | $1.91 | 5,500 | — | — |
| 2025-11-06 | $1.89 | $1.89 | 1,500 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 15,800 | — | — |
| 2025-11-04 | $2.02 | $2.02 | 3,500 | — | — |
| 2025-11-03 | $2.17 | $2.17 | 5,100 | — | — |
| 2025-10-31 | $1.96 | $1.96 | 15,700 | — | — |
| 2025-10-30 | $1.83 | $1.83 | 700 | — | — |
| 2025-10-29 | $1.85 | $1.85 | 8,500 | — | — |
| 2025-10-28 | $1.89 | $1.89 | 14,000 | — | — |
| 2025-10-27 | $1.88 | $1.88 | 5,200 | — | — |
| 2025-10-24 | $1.98 | $1.98 | 4,900 | — | — |
| 2025-10-23 | $2.08 | $2.08 | 1,600 | — | — |
| 2025-10-22 | $2.01 | $2.01 | 6,300 | — | — |
| 2025-10-21 | $2.10 | $2.10 | 10,000 | — | — |
| 2025-10-20 | $2.19 | $2.19 | 10,900 | — | — |
| 2025-10-17 | $1.94 | $1.94 | 11,800 | — | — |
| 2025-10-16 | $2.01 | $2.01 | 10,100 | — | — |
| 2025-10-15 | $2.07 | $2.07 | 25,800 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 16,900 | — | — |
| 2025-10-13 | $2.24 | $2.24 | 8,300 | — | — |
| 2025-10-10 | $2.27 | $2.27 | 16,400 | — | — |
| 2025-10-09 | $2.41 | $2.41 | 7,600 | — | — |
| 2025-10-08 | $2.41 | $2.41 | 15,800 | — | — |
| 2025-10-07 | $2.41 | $2.41 | 13,400 | — | — |
| 2025-10-06 | $2.48 | $2.48 | 16,600 | — | — |
| 2025-10-03 | $2.55 | $2.55 | 58,000 | — | — |
| 2025-10-02 | $2.27 | $2.27 | 14,600 | — | — |
| 2025-10-01 | $2.31 | $2.31 | 25,300 | — | — |
| 2025-09-30 | $2.34 | $2.34 | 23,900 | — | — |
| 2025-09-29 | $2.31 | $2.31 | 20,900 | — | — |
| 2025-09-26 | $2.26 | $2.26 | 4,400 | — | — |
| 2025-09-25 | $2.30 | $2.30 | 22,000 | — | — |
| 2025-09-24 | $2.23 | $2.23 | 78,900 | — | — |
| 2025-09-23 | $2.17 | $2.17 | 38,500 | — | — |
| 2025-09-22 | $2.18 | $2.18 | 47,800 | — | — |
| 2025-09-19 | $2.09 | $2.09 | 151,700 | — | — |
| 2025-09-18 | $2.08 | $2.08 | 30,500 | — | — |
| 2025-09-17 | $2.05 | $2.05 | 120,000 | — | — |
| 2025-09-16 | $1.97 | $1.97 | 146,300 | — | — |
| 2025-09-15 | $1.89 | $1.89 | 194,600 | — | — |
| 2025-09-12 | $1.95 | $1.95 | 8,498,400 | — | — |
| 2025-09-11 | $1.67 | $1.67 | 81,100 | — | — |
| 2025-09-10 | $1.64 | $1.64 | 33,600 | — | — |
| 2025-09-09 | $1.65 | $1.65 | 57,600 | — | — |
| 2025-09-08 | $1.47 | $1.47 | 6,300 | — | — |
| 2025-09-05 | $1.52 | $1.52 | 15,300 | — | — |
| 2025-09-04 | $1.58 | $1.58 | 3,200 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 6,600 | — | — |
| 2025-09-02 | $1.55 | $1.55 | 5,700 | — | — |
| 2025-08-29 | $1.59 | $1.59 | 8,900 | — | — |
| 2025-08-28 | $1.52 | $1.52 | 4,400 | — | — |
| 2025-08-27 | $1.51 | $1.51 | 31,600 | — | — |
| 2025-08-26 | $1.41 | $1.41 | 6,100 | — | — |
| 2025-08-25 | $1.48 | $1.48 | 11,500 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 11,500 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 7,900 | — | — |
| 2025-08-20 | $1.38 | $1.38 | 3,400 | — | — |
| 2025-08-19 | $1.36 | $1.36 | 4,600 | — | — |
| 2025-08-18 | $1.36 | $1.36 | 6,500 | — | — |
| 2025-08-15 | $1.28 | $1.28 | 2,100 | — | — |
| 2025-08-14 | $1.30 | $1.30 | 12,800 | — | — |
| 2025-08-13 | $1.32 | $1.32 | 4,000 | — | — |
| 2025-08-12 | $1.34 | $1.34 | 8,000 | — | — |
| 2025-08-11 | $1.33 | $1.33 | 2,400 | — | — |
| 2025-08-08 | $1.32 | $1.32 | 1,600 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 9,400 | — | — |
| 2025-08-06 | $1.30 | $1.30 | 3,400 | — | — |
| 2025-08-05 | $1.28 | $1.28 | 3,800 | — | — |
| 2025-08-04 | $1.28 | $1.28 | 16,300 | — | — |
| 2025-08-01 | $1.23 | $1.23 | 92,100 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 8,900 | — | — |
| 2025-07-30 | $1.46 | $1.46 | 6,100 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 39,400 | — | — |
| 2025-07-28 | $1.55 | $1.55 | 7,000 | — | — |
| 2025-07-25 | $1.56 | $1.56 | 12,400 | — | — |
| 2025-07-24 | $1.61 | $1.61 | 5,000 | — | — |
| 2025-07-23 | $1.63 | $1.63 | 19,200 | — | — |
| 2025-07-22 | $1.63 | $1.63 | 35,900 | — | — |
| 2025-07-21 | $1.62 | $1.62 | 63,000 | — | — |
| 2025-07-18 | $1.72 | $1.72 | 25,000 | — | — |
| 2025-07-17 | $1.77 | $1.77 | 60,500 | — | — |
| 2025-07-16 | $1.68 | $1.68 | 19,900 | — | — |
| 2025-07-15 | $1.66 | $1.66 | 55,100 | — | — |
| 2025-07-14 | $1.79 | $1.79 | 148,200 | — | — |
| 2025-07-11 | $1.71 | $1.71 | 69,000 | — | — |
| 2025-07-10 | $1.53 | $1.53 | 36,300 | — | — |
| 2025-07-09 | $1.49 | $1.49 | 6,000 | — | — |
| 2025-07-08 | $1.47 | $1.47 | 36,100 | — | — |
| 2025-07-07 | $1.44 | $1.44 | 38,400 | — | — |
| 2025-07-03 | $1.50 | $1.50 | 9,500 | — | — |
| 2025-07-02 | $1.46 | $1.46 | 8,100 | — | — |
| 2025-07-01 | $1.41 | $1.41 | 13,500 | — | — |
| 2025-06-30 | $1.51 | $1.51 | 44,100 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 46,400 | — | — |
| 2025-06-26 | $1.41 | $1.41 | 23,400 | — | — |
| 2025-06-25 | $1.29 | $1.29 | 3,100 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 16,200 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 60,300 | — | — |
| 2025-06-20 | $1.35 | $1.35 | 46,500 | — | — |
| 2025-06-18 | $1.23 | $1.23 | 233,300 | — | — |
| 2025-06-17 | $1.22 | $1.22 | 71,000 | — | — |
| 2025-06-16 | $1.23 | $1.23 | 101,600 | — | — |
| 2025-06-13 | $1.21 | $1.21 | 173,200 | — | — |
| 2025-06-12 | $1.57 | $1.57 | 427,600 | — | — |
| 2025-06-11 | $1.76 | $1.76 | 9,004,100 | — | — |
| 2025-06-10 | $1.26 | $1.26 | 3,686,100 | — | — |
| 2025-06-09 | $1.26 | $1.26 | 3,300 | — | — |
| 2025-06-06 | $1.26 | $1.26 | 28,300 | — | — |
| 2025-06-05 | $1.32 | $1.32 | 14,300 | — | — |
| 2025-06-04 | $1.40 | $1.40 | 53,200 | — | — |
| 2025-06-03 | $1.33 | $1.33 | 47,100 | — | — |
| 2025-06-02 | $1.21 | $1.21 | 33,900 | — | — |
| 2025-05-30 | $1.19 | $1.19 | 40,300 | — | — |
| 2025-05-29 | $1.36 | $1.36 | 7,300 | — | — |
| 2025-05-28 | $1.33 | $1.33 | 19,500 | — | — |
| 2025-05-27 | $1.42 | $1.42 | 2,000 | — | — |
| 2025-05-23 | $1.44 | $1.44 | 2,900 | — | — |
| 2025-05-22 | $1.42 | $1.42 | 7,100 | — | — |
| 2025-05-21 | $1.41 | $1.41 | 9,900 | — | — |
| 2025-05-20 | $1.46 | $1.46 | 5,100 | — | — |
| 2025-05-19 | $1.53 | $1.53 | 7,500 | — | — |
| 2025-05-16 | $1.54 | $1.54 | 4,200 | — | — |
| 2025-05-15 | $1.48 | $1.48 | 11,300 | — | — |
| 2025-05-14 | $1.52 | $1.52 | 21,000 | — | — |
| 2025-05-13 | $1.62 | $1.62 | 17,400 | — | — |
| 2025-05-12 | $1.63 | $1.63 | 111,000 | — | — |
| 2025-05-09 | $1.55 | $1.55 | 3,700 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 1,300 | — | — |
| 2025-05-07 | $1.56 | $1.56 | 2,400 | — | — |
| 2025-05-06 | $1.61 | $1.61 | 6,500 | — | — |
| 2025-05-05 | $1.60 | $1.60 | 2,400 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 3,200 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 1,400 | — | — |
| 2025-04-30 | $1.62 | $1.62 | 2,700 | — | — |
| 2025-04-29 | $1.62 | $1.62 | 1,100 | — | — |
| 2025-04-28 | $1.61 | $1.61 | 5,300 | — | — |
| 2025-04-25 | $1.58 | $1.58 | 7,000 | — | — |
| 2025-04-24 | $1.57 | $1.57 | 15,100 | — | — |
| 2025-04-23 | $1.59 | $1.59 | 2,900 | — | — |
| 2025-04-22 | $1.60 | $1.60 | 11,900 | — | — |
| 2025-04-21 | $1.55 | $1.55 | 1,100 | — | — |
| 2025-04-17 | $1.49 | $1.49 | 1,700 | — | — |
| 2025-04-16 | $1.52 | $1.52 | 1,200 | — | — |
| 2025-04-15 | $1.50 | $1.50 | 1,900 | — | — |
| 2025-04-14 | $1.50 | $1.50 | 3,700 | — | — |
| 2025-04-11 | $1.48 | $1.48 | 3,600 | — | — |
| 2025-04-10 | $1.51 | $1.51 | 4,700 | — | — |
| 2025-04-09 | $1.55 | $1.55 | 1,700 | — | — |
| 2025-04-08 | $1.51 | $1.51 | 1,900 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 22,000 | — | — |
| 2025-04-04 | $1.48 | $1.48 | 4,500 | — | — |
| 2025-04-03 | $1.57 | $1.57 | 10,800 | — | — |
| 2025-04-02 | $1.46 | $1.46 | 94,400 | — | — |
| 2025-04-01 | $1.48 | $1.48 | 800 | — | — |
| 2025-03-31 | $1.48 | $1.48 | 6,800 | — | — |
| 2025-03-28 | $1.51 | $1.51 | 136,400 | — | — |
| 2025-03-27 | $1.52 | $1.52 | 98,600 | — | — |
| 2025-03-26 | $1.60 | $1.60 | 1,200 | — | — |
| 2025-03-25 | $1.56 | $1.56 | 2,900 | — | — |
| 2025-03-24 | $1.60 | $1.60 | 1,600 | — | — |
| 2025-03-21 | $1.49 | $1.49 | 3,200 | — | — |
| 2025-03-20 | $1.49 | $1.49 | 9,900 | — | — |
| 2025-03-19 | $1.46 | $1.46 | 14,300 | — | — |
| 2025-03-18 | $1.53 | $1.53 | 8,200 | — | — |
| 2025-03-17 | $1.46 | $1.46 | 1,300 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 1,600 | — | — |
| 2025-03-13 | $1.46 | $1.46 | 1,500 | — | — |
| 2025-03-12 | $1.47 | $1.47 | 700 | — | — |
| 2025-03-11 | $1.48 | $1.48 | 10,800 | — | — |
| 2025-03-10 | $1.51 | $1.51 | 1,700 | — | — |
| 2025-03-07 | $1.49 | $1.49 | 2,200 | — | — |
| 2025-03-06 | $1.55 | $1.55 | 9,200 | — | — |
| 2025-03-05 | $1.50 | $1.50 | 4,400 | — | — |
| 2025-03-04 | $1.50 | $1.50 | 12,200 | — | — |
| 2025-03-03 | $1.55 | $1.55 | 7,400 | — | — |
| 2025-02-28 | $1.55 | $1.55 | 5,300 | — | — |
| 2025-02-27 | $1.64 | $1.64 | 3,700 | — | — |
| 2025-02-26 | $1.68 | $1.68 | 9,300 | — | — |
| 2025-02-25 | $1.68 | $1.68 | 37,700 | — | — |
| 2025-02-24 | $1.50 | $1.50 | 22,900 | — | — |
| 2025-02-21 | $1.62 | $1.62 | 10,500 | — | — |
| 2025-02-20 | $1.62 | $1.62 | 3,100 | — | — |
| 2025-02-19 | $1.62 | $1.62 | 11,600 | — | — |
| 2025-02-18 | $1.62 | $1.62 | 2,100 | — | — |
| 2025-02-14 | $1.63 | $1.63 | 900 | — | — |
| 2025-02-13 | $1.66 | $1.66 | 2,300 | — | — |
| 2025-02-12 | $1.61 | $1.61 | 2,200 | — | — |
| 2025-02-11 | $1.63 | $1.63 | 3,300 | — | — |
| 2025-02-10 | $1.69 | $1.69 | 7,900 | — | — |
| 2025-02-07 | $1.60 | $1.60 | 4,100 | — | — |
| 2025-02-06 | $1.64 | $1.64 | 1,100 | — | — |
| 2025-02-05 | $1.62 | $1.62 | 1,800 | — | — |
| 2025-02-04 | $1.64 | $1.64 | 10,300 | — | — |
| 2025-02-03 | $1.68 | $1.68 | 3,200 | — | — |
| 2025-01-31 | $1.70 | $1.70 | 36,600 | — | — |
| 2025-01-30 | $1.65 | $1.65 | 5,900 | — | — |
| 2025-01-29 | $1.64 | $1.64 | 35,000 | — | — |
| 2025-01-28 | $1.70 | $1.70 | 18,800 | — | — |
| 2025-01-27 | $1.77 | $1.77 | 13,900 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 15,500 | — | — |
| 2025-01-23 | $1.73 | $1.73 | 35,900 | — | — |
| 2025-01-22 | $1.83 | $1.83 | 260,300 | — | — |
| 2025-01-21 | $1.72 | $1.72 | 1,243,500 | — | — |
| 2025-01-17 | $1.63 | $1.63 | 8,100 | — | — |
| 2025-01-16 | $1.70 | $1.70 | 26,100 | — | — |
| 2025-01-15 | $1.66 | $1.66 | 11,400 | — | — |
| 2025-01-14 | $1.46 | $1.46 | 48,400 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 27,100 | — | — |
| 2025-01-10 | $1.66 | $1.66 | 12,000 | — | — |
| 2025-01-08 | $1.79 | $1.79 | 9,300 | — | — |
| 2025-01-07 | $1.88 | $1.88 | 12,200 | — | — |
| 2025-01-06 | $1.93 | $1.93 | 8,400 | — | — |
| 2025-01-03 | $1.92 | $1.92 | 7,400 | — | — |
| 2025-01-02 | $1.93 | $1.93 | 16,800 | — | — |