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
- 2014-03-13 to 2026-09-03
- 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 | $0.75 | $0.75 | 87,400 | — | — |
| 2025-12-30 | $0.75 | $0.75 | 87,000 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 191,500 | — | — |
| 2025-12-26 | $0.87 | $0.87 | 35,100 | — | — |
| 2025-12-24 | $0.88 | $0.88 | 29,700 | — | — |
| 2025-12-23 | $0.88 | $0.88 | 43,600 | — | — |
| 2025-12-22 | $0.91 | $0.91 | 113,100 | — | — |
| 2025-12-19 | $0.85 | $0.85 | 106,300 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 69,900 | — | — |
| 2025-12-17 | $0.92 | $0.92 | 135,700 | — | — |
| 2025-12-16 | $0.98 | $0.98 | 50,200 | — | — |
| 2025-12-15 | $0.97 | $0.97 | 101,100 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 92,100 | — | — |
| 2025-12-11 | $1.03 | $1.03 | 136,200 | — | — |
| 2025-12-10 | $1.06 | $1.06 | 250,000 | — | — |
| 2025-12-09 | $1.16 | $1.16 | 224,200 | — | — |
| 2025-12-08 | $1.21 | $1.21 | 358,900 | — | — |
| 2025-12-05 | $1.12 | $1.12 | 237,800 | — | — |
| 2025-12-04 | $1.13 | $1.13 | 346,100 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 258,700 | — | — |
| 2025-12-02 | $0.96 | $0.96 | 80,900 | — | — |
| 2025-12-01 | $0.97 | $0.97 | 236,100 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 104,000 | — | — |
| 2025-11-26 | $0.92 | $0.92 | 266,300 | — | — |
| 2025-11-25 | $0.82 | $0.82 | 134,000 | — | — |
| 2025-11-24 | $0.85 | $0.85 | 152,100 | — | — |
| 2025-11-21 | $0.84 | $0.84 | 392,000 | — | — |
| 2025-11-20 | $0.82 | $0.82 | 993,800 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 1,334,300 | — | — |
| 2025-11-18 | $1.09 | $1.09 | 23,690,400 | — | — |
| 2025-11-17 | $1.05 | $1.05 | 97,322,700 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 53,200 | — | — |
| 2025-11-13 | $1.07 | $1.07 | 112,800 | — | — |
| 2025-11-12 | $1.15 | $1.15 | 76,700 | — | — |
| 2025-11-11 | $1.20 | $1.20 | 19,300 | — | — |
| 2025-11-10 | $1.22 | $1.22 | 51,300 | — | — |
| 2025-11-07 | $1.21 | $1.21 | 194,500 | — | — |
| 2025-11-06 | $1.23 | $1.23 | 44,400 | — | — |
| 2025-11-05 | $1.23 | $1.23 | 65,800 | — | — |
| 2025-11-04 | $1.19 | $1.19 | 57,000 | — | — |
| 2025-11-03 | $1.34 | $1.34 | 52,700 | — | — |
| 2025-10-31 | $1.37 | $1.37 | 13,600 | — | — |
| 2025-10-30 | $1.34 | $1.34 | 111,300 | — | — |
| 2025-10-29 | $1.35 | $1.35 | 124,100 | — | — |
| 2025-10-28 | $1.47 | $1.47 | 106,300 | — | — |
| 2025-10-27 | $1.38 | $1.38 | 97,400 | — | — |
| 2025-10-24 | $1.38 | $1.38 | 31,200 | — | — |
| 2025-10-23 | $1.37 | $1.37 | 30,800 | — | — |
| 2025-10-22 | $1.34 | $1.34 | 68,800 | — | — |
| 2025-10-21 | $1.43 | $1.43 | 33,600 | — | — |
| 2025-10-20 | $1.42 | $1.42 | 43,200 | — | — |
| 2025-10-17 | $1.37 | $1.37 | 116,800 | — | — |
| 2025-10-16 | $1.41 | $1.41 | 34,900 | — | — |
| 2025-10-15 | $1.46 | $1.46 | 39,200 | — | — |
| 2025-10-14 | $1.44 | $1.44 | 88,500 | — | — |
| 2025-10-13 | $1.47 | $1.47 | 40,500 | — | — |
| 2025-10-10 | $1.42 | $1.42 | 218,300 | — | — |
| 2025-10-09 | $1.56 | $1.56 | 56,000 | — | — |
| 2025-10-08 | $1.55 | $1.55 | 35,200 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 155,500 | — | — |
| 2025-10-06 | $1.61 | $1.61 | 81,000 | — | — |
| 2025-10-03 | $1.57 | $1.57 | 64,200 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 38,300 | — | — |
| 2025-10-01 | $1.55 | $1.55 | 165,800 | — | — |
| 2025-09-30 | $1.38 | $1.38 | 41,600 | — | — |
| 2025-09-29 | $1.39 | $1.39 | 41,100 | — | — |
| 2025-09-26 | $1.40 | $1.40 | 39,800 | — | — |
| 2025-09-25 | $1.38 | $1.38 | 60,000 | — | — |
| 2025-09-24 | $1.44 | $1.44 | 30,900 | — | — |
| 2025-09-23 | $1.47 | $1.47 | 46,200 | — | — |
| 2025-09-22 | $1.47 | $1.47 | 60,400 | — | — |
| 2025-09-19 | $1.46 | $1.46 | 73,400 | — | — |
| 2025-09-18 | $1.51 | $1.51 | 96,900 | — | — |
| 2025-09-17 | $1.49 | $1.49 | 64,300 | — | — |
| 2025-09-16 | $1.48 | $1.48 | 68,300 | — | — |
| 2025-09-15 | $1.46 | $1.46 | 79,900 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 59,400 | — | — |
| 2025-09-11 | $1.55 | $1.55 | 127,200 | — | — |
| 2025-09-10 | $1.41 | $1.41 | 186,000 | — | — |
| 2025-09-09 | $1.46 | $1.46 | 204,300 | — | — |
| 2025-09-08 | $1.37 | $1.37 | 111,400 | — | — |
| 2025-09-05 | $1.36 | $1.36 | 62,100 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 37,500 | — | — |
| 2025-09-03 | $1.29 | $1.29 | 126,500 | — | — |
| 2025-09-02 | $1.27 | $1.27 | 83,600 | — | — |
| 2025-08-29 | $1.27 | $1.27 | 182,500 | — | — |
| 2025-08-28 | $1.38 | $1.38 | 1,537,100 | — | — |
| 2025-08-27 | $1.39 | $1.39 | 50,300 | — | — |
| 2025-08-26 | $1.39 | $1.39 | 105,700 | — | — |
| 2025-08-25 | $1.41 | $1.41 | 657,900 | — | — |
| 2025-08-22 | $1.49 | $1.49 | 151,600 | — | — |
| 2025-08-21 | $1.47 | $1.47 | 118,700 | — | — |
| 2025-08-20 | $1.43 | $1.43 | 154,800 | — | — |
| 2025-08-19 | $1.43 | $1.43 | 183,900 | — | — |
| 2025-08-18 | $1.55 | $1.55 | 221,900 | — | — |
| 2025-08-15 | $1.44 | $1.44 | 161,300 | — | — |
| 2025-08-14 | $1.48 | $1.48 | 101,600 | — | — |
| 2025-08-13 | $1.46 | $1.46 | 86,200 | — | — |
| 2025-08-12 | $1.42 | $1.42 | 83,000 | — | — |
| 2025-08-11 | $1.45 | $1.45 | 69,600 | — | — |
| 2025-08-08 | $1.45 | $1.45 | 199,900 | — | — |
| 2025-08-07 | $1.37 | $1.37 | 131,700 | — | — |
| 2025-08-06 | $1.45 | $1.45 | 277,900 | — | — |
| 2025-08-05 | $1.60 | $1.60 | 102,400 | — | — |
| 2025-08-04 | $1.63 | $1.63 | 107,000 | — | — |
| 2025-08-01 | $1.55 | $1.55 | 241,100 | — | — |
| 2025-07-31 | $1.63 | $1.63 | 196,900 | — | — |
| 2025-07-30 | $1.69 | $1.69 | 281,400 | — | — |
| 2025-07-29 | $1.79 | $1.79 | 262,900 | — | — |
| 2025-07-28 | $1.91 | $1.91 | 215,600 | — | — |
| 2025-07-25 | $1.99 | $1.99 | 414,700 | — | — |
| 2025-07-24 | $1.98 | $1.98 | 517,600 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 278,400 | — | — |
| 2025-07-22 | $1.77 | $1.77 | 396,800 | — | — |
| 2025-07-21 | $1.82 | $1.82 | 460,900 | — | — |
| 2025-07-18 | $1.83 | $1.83 | 1,148,600 | — | — |
| 2025-07-17 | $2.33 | $2.33 | 293,400 | — | — |
| 2025-07-16 | $2.19 | $2.19 | 272,700 | — | — |
| 2025-07-15 | $2.06 | $2.06 | 130,500 | — | — |
| 2025-07-14 | $2.09 | $2.09 | 460,100 | — | — |
| 2025-07-11 | $1.94 | $1.94 | 332,300 | — | — |
| 2025-07-10 | $2.03 | $2.03 | 259,400 | — | — |
| 2025-07-09 | $2.18 | $2.18 | 760,500 | — | — |
| 2025-07-08 | $2.09 | $2.09 | 567,000 | — | — |
| 2025-07-07 | $1.83 | $1.83 | 433,300 | — | — |
| 2025-07-03 | $1.83 | $1.83 | 110,400 | — | — |
| 2025-07-02 | $1.81 | $1.81 | 144,000 | — | — |
| 2025-07-01 | $1.78 | $1.78 | 236,500 | — | — |
| 2025-06-30 | $1.84 | $1.84 | 238,500 | — | — |
| 2025-06-27 | $1.81 | $1.81 | 112,700 | — | — |
| 2025-06-26 | $1.79 | $1.79 | 235,600 | — | — |
| 2025-06-25 | $1.81 | $1.81 | 373,700 | — | — |
| 2025-06-24 | $1.85 | $1.85 | 419,300 | — | — |
| 2025-06-23 | $1.75 | $1.75 | 710,400 | — | — |
| 2025-06-20 | $1.87 | $1.87 | 943,600 | — | — |
| 2025-06-18 | $1.78 | $1.78 | 795,000 | — | — |
| 2025-06-17 | $1.68 | $1.68 | 297,800 | — | — |
| 2025-06-16 | $1.73 | $1.72 | 845,200 | — | — |
| 2025-06-13 | $1.60 | $1.60 | 301,500 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 175,100 | — | — |
| 2025-06-11 | $1.68 | $1.68 | 303,000 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 197,700 | — | — |
| 2025-06-09 | $1.62 | $1.62 | 344,700 | — | — |
| 2025-06-06 | $1.51 | $1.51 | 152,900 | — | — |
| 2025-06-05 | $1.49 | $1.49 | 201,700 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 153,200 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 108,800 | — | — |
| 2025-06-02 | $1.45 | $1.45 | 430,300 | — | — |
| 2025-05-30 | $1.43 | $1.43 | 182,100 | — | — |
| 2025-05-29 | $1.43 | $1.43 | 198,000 | — | — |
| 2025-05-28 | $1.36 | $1.36 | 239,500 | — | — |
| 2025-05-27 | $1.48 | $1.48 | 677,700 | — | — |
| 2025-05-23 | $1.39 | $1.39 | 106,300 | — | — |
| 2025-05-22 | $1.41 | $1.41 | 175,700 | — | — |
| 2025-05-21 | $1.37 | $1.37 | 389,200 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 260,500 | — | — |
| 2025-05-19 | $1.28 | $1.28 | 362,300 | — | — |
| 2025-05-16 | $1.19 | $1.19 | 158,000 | — | — |
| 2025-05-15 | $1.26 | $1.26 | 113,800 | — | — |
| 2025-05-14 | $1.31 | $1.31 | 135,000 | — | — |
| 2025-05-13 | $1.29 | $1.29 | 298,800 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 506,500 | — | — |
| 2025-05-09 | $1.24 | $1.24 | 258,600 | — | — |
| 2025-05-08 | $1.25 | $1.25 | 408,400 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 963,300 | — | — |
| 2025-05-06 | $1.46 | $1.46 | 28,442,100 | — | — |
| 2025-05-05 | $1.32 | $1.32 | 427,900 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 454,600 | — | — |
| 2025-05-01 | $1.28 | $1.28 | 382,300 | — | — |
| 2025-04-30 | $1.30 | $1.30 | 643,400 | — | — |
| 2025-04-29 | $1.37 | $1.37 | 1,425,000 | — | — |
| 2025-04-28 | $1.67 | $1.67 | 60,390,600 | — | — |
| 2025-04-25 | $1.57 | $1.57 | 13,100 | — | — |
| 2025-04-24 | $1.62 | $1.62 | 32,700 | — | — |
| 2025-04-23 | $1.63 | $1.63 | 58,400 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 38,800 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 45,800 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 33,200 | — | — |
| 2025-04-16 | $1.36 | $1.36 | 52,000 | — | — |
| 2025-04-15 | $1.41 | $1.41 | 176,300 | — | — |
| 2025-04-14 | $1.33 | $1.33 | 29,700 | — | — |
| 2025-04-11 | $1.32 | $1.32 | 46,500 | — | — |
| 2025-04-10 | $1.26 | $1.26 | 748,600 | — | — |
| 2025-04-09 | $1.42 | $1.42 | 153,000 | — | — |
| 2025-04-08 | $1.30 | $1.30 | 100,200 | — | — |
| 2025-04-07 | $1.24 | $1.24 | 64,400 | — | — |
| 2025-04-04 | $1.34 | $1.34 | 83,100 | — | — |
| 2025-04-03 | $1.46 | $1.46 | 55,100 | — | — |
| 2025-04-02 | $1.50 | $1.50 | 76,200 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 52,700 | — | — |
| 2025-03-31 | $1.44 | $1.44 | 53,400 | — | — |
| 2025-03-28 | $1.59 | $1.59 | 205,300 | — | — |
| 2025-03-27 | $1.68 | $1.68 | 56,200 | — | — |
| 2025-03-26 | $1.74 | $1.74 | 57,900 | — | — |
| 2025-03-25 | $1.76 | $1.76 | 273,800 | — | — |
| 2025-03-24 | $2.03 | $2.03 | 270,200 | — | — |
| 2025-03-21 | $2.26 | $2.26 | 108,200 | — | — |
| 2025-03-20 | $2.29 | $2.29 | 185,600 | — | — |
| 2025-03-19 | $2.26 | $2.26 | 263,400 | — | — |
| 2025-03-18 | $2.51 | $2.51 | 695,700 | — | — |
| 2025-03-17 | $2.50 | $2.50 | 49,731,600 | — | — |
| 2025-03-14 | $1.73 | $1.73 | 72,300 | — | — |
| 2025-03-13 | $1.68 | $1.68 | 13,200 | — | — |
| 2025-03-12 | $1.77 | $1.77 | 10,600 | — | — |
| 2025-03-11 | $1.83 | $1.83 | 15,500 | — | — |
| 2025-03-10 | $1.90 | $1.90 | 92,600 | — | — |
| 2025-03-07 | $1.89 | $1.89 | 14,400 | — | — |
| 2025-03-06 | $1.91 | $1.91 | 17,800 | — | — |
| 2025-03-05 | $1.84 | $1.84 | 21,000 | — | — |
| 2025-03-04 | $1.93 | $1.93 | 134,400 | — | — |
| 2025-03-03 | $1.94 | $1.94 | 26,300 | — | — |
| 2025-02-28 | $2.14 | $2.14 | 10,700 | — | — |
| 2025-02-27 | $2.16 | $2.16 | 17,200 | — | — |
| 2025-02-26 | $2.30 | $2.30 | 32,300 | — | — |
| 2025-02-25 | $2.61 | $2.61 | 19,800 | — | — |
| 2025-02-24 | $2.75 | $2.75 | 13,400 | — | — |
| 2025-02-21 | $2.70 | $2.70 | 28,500 | — | — |
| 2025-02-20 | $2.55 | $2.55 | 3,100 | — | — |
| 2025-02-19 | $2.70 | $2.70 | 5,800 | — | — |
| 2025-02-18 | $2.56 | $2.56 | 13,800 | — | — |
| 2025-02-14 | $2.62 | $2.62 | 19,100 | — | — |
| 2025-02-13 | $2.52 | $2.52 | 20,100 | — | — |
| 2025-02-12 | $2.46 | $2.46 | 34,200 | — | — |
| 2025-02-11 | $2.30 | $2.30 | 63,400 | — | — |
| 2025-02-10 | $2.67 | $2.67 | 25,100 | — | — |
| 2025-02-07 | $2.63 | $2.63 | 6,900 | — | — |
| 2025-02-06 | $2.68 | $2.68 | 7,600 | — | — |
| 2025-02-05 | $2.70 | $2.70 | 7,200 | — | — |
| 2025-02-04 | $2.66 | $2.66 | 17,300 | — | — |
| 2025-02-03 | $2.70 | $2.70 | 13,200 | — | — |
| 2025-01-31 | $2.78 | $2.78 | 15,800 | — | — |
| 2025-01-30 | $2.76 | $2.76 | 19,100 | — | — |
| 2025-01-29 | $2.82 | $2.82 | 20,900 | — | — |
| 2025-01-28 | $2.92 | $2.92 | 16,200 | — | — |
| 2025-01-27 | $2.86 | $2.86 | 46,200 | — | — |
| 2025-01-24 | $2.93 | $2.93 | 48,500 | — | — |
| 2025-01-23 | $2.94 | $2.94 | 15,900 | — | — |
| 2025-01-22 | $2.85 | $2.85 | 9,200 | — | — |
| 2025-01-21 | $2.87 | $2.87 | 9,300 | — | — |
| 2025-01-17 | $2.90 | $2.90 | 18,400 | — | — |
| 2025-01-16 | $2.93 | $2.93 | 19,600 | — | — |
| 2025-01-15 | $2.79 | $2.79 | 19,400 | — | — |
| 2025-01-14 | $2.82 | $2.82 | 9,300 | — | — |
| 2025-01-13 | $2.89 | $2.89 | 27,900 | — | — |
| 2025-01-10 | $2.90 | $2.90 | 16,300 | — | — |
| 2025-01-08 | $2.94 | $2.94 | 26,300 | — | — |
| 2025-01-07 | $2.99 | $2.99 | 45,900 | — | — |
| 2025-01-06 | $3.02 | $3.02 | 104,100 | — | — |
| 2025-01-03 | $3.43 | $3.43 | 38,800 | — | — |
| 2025-01-02 | $3.32 | $3.32 | 56,100 | — | — |