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
- 1996-12-17 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 | $0.18 | $0.18 | 21,885,900 | — | — |
| 2025-12-30 | $0.19 | $0.19 | 24,505,700 | — | — |
| 2025-12-29 | $0.20 | $0.20 | 23,377,400 | — | — |
| 2025-12-26 | $0.22 | $0.22 | 15,823,000 | — | — |
| 2025-12-24 | $0.23 | $0.23 | 10,392,500 | — | — |
| 2025-12-23 | $0.23 | $0.23 | 16,655,400 | — | — |
| 2025-12-22 | $0.23 | $0.23 | 26,647,400 | — | — |
| 2025-12-19 | $0.26 | $0.26 | 41,023,700 | — | — |
| 2025-12-18 | $0.25 | $0.25 | 20,857,600 | — | — |
| 2025-12-17 | $0.25 | $0.25 | 18,638,800 | — | — |
| 2025-12-16 | $0.26 | $0.26 | 15,675,200 | — | — |
| 2025-12-15 | $0.25 | $0.25 | 21,981,300 | — | — |
| 2025-12-12 | $0.26 | $0.26 | 20,055,800 | — | — |
| 2025-12-11 | $0.28 | $0.28 | 17,359,600 | — | — |
| 2025-12-10 | $0.30 | $0.30 | 16,569,000 | — | — |
| 2025-12-09 | $0.30 | $0.30 | 21,223,100 | — | — |
| 2025-12-08 | $0.28 | $0.28 | 23,055,400 | — | — |
| 2025-12-05 | $0.28 | $0.28 | 22,086,000 | — | — |
| 2025-12-04 | $0.29 | $0.29 | 15,261,600 | — | — |
| 2025-12-03 | $0.29 | $0.29 | 18,518,600 | — | — |
| 2025-12-02 | $0.29 | $0.29 | 24,311,900 | — | — |
| 2025-12-01 | $0.27 | $0.27 | 19,916,200 | — | — |
| 2025-11-28 | $0.30 | $0.30 | 28,789,800 | — | — |
| 2025-11-26 | $0.33 | $0.33 | 52,477,300 | — | — |
| 2025-11-25 | $0.29 | $0.29 | 20,372,000 | — | — |
| 2025-11-24 | $0.29 | $0.29 | 33,118,100 | — | — |
| 2025-11-21 | $0.25 | $0.25 | 42,721,000 | — | — |
| 2025-11-20 | $0.21 | $0.21 | 28,085,700 | — | — |
| 2025-11-19 | $0.23 | $0.23 | 23,658,400 | — | — |
| 2025-11-18 | $0.24 | $0.24 | 37,790,400 | — | — |
| 2025-11-17 | $0.24 | $0.24 | 44,717,500 | — | — |
| 2025-11-14 | $0.28 | $0.28 | 31,924,700 | — | — |
| 2025-11-13 | $0.30 | $0.30 | 38,511,100 | — | — |
| 2025-11-12 | $0.34 | $0.34 | 34,417,200 | — | — |
| 2025-11-11 | $0.34 | $0.34 | 22,765,300 | — | — |
| 2025-11-10 | $0.35 | $0.35 | 47,406,400 | — | — |
| 2025-11-07 | $0.37 | $0.37 | 35,957,700 | — | — |
| 2025-11-06 | $0.37 | $0.37 | 42,007,400 | — | — |
| 2025-11-05 | $0.39 | $0.39 | 132,477,500 | — | — |
| 2025-11-04 | $0.35 | $0.35 | 62,598,600 | — | — |
| 2025-11-03 | $0.38 | $0.38 | 67,203,900 | — | — |
| 2025-10-31 | $0.40 | $0.40 | 65,548,700 | — | — |
| 2025-10-30 | $0.44 | $0.44 | 69,533,000 | — | — |
| 2025-10-29 | $0.45 | $0.45 | 275,504,800 | — | — |
| 2025-10-28 | $0.55 | $0.55 | 790,134,000 | — | — |
| 2025-10-27 | $0.50 | $0.50 | 403,224,400 | — | — |
| 2025-10-24 | $0.40 | $0.40 | 64,607,900 | — | — |
| 2025-10-23 | $0.38 | $0.38 | 36,123,000 | — | — |
| 2025-10-22 | $0.39 | $0.39 | 63,260,300 | — | — |
| 2025-10-21 | $0.37 | $0.37 | 40,348,700 | — | — |
| 2025-10-20 | $0.40 | $0.40 | 90,639,100 | — | — |
| 2025-10-17 | $0.32 | $0.32 | 49,876,000 | — | — |
| 2025-10-16 | $0.36 | $0.36 | 53,846,600 | — | — |
| 2025-10-15 | $0.39 | $0.39 | 47,390,400 | — | — |
| 2025-10-14 | $0.41 | $0.41 | 75,002,000 | — | — |
| 2025-10-13 | $0.43 | $0.43 | 92,963,800 | — | — |
| 2025-10-10 | $0.48 | $0.48 | 80,193,600 | — | — |
| 2025-10-09 | $0.53 | $0.53 | 109,371,800 | — | — |
| 2025-10-08 | $0.57 | $0.57 | 112,781,400 | — | — |
| 2025-10-07 | $0.63 | $0.63 | 123,521,100 | — | — |
| 2025-10-06 | $0.62 | $0.62 | 123,879,200 | — | — |
| 2025-10-03 | $0.54 | $0.54 | 113,933,800 | — | — |
| 2025-10-02 | $0.48 | $0.48 | 34,398,800 | — | — |
| 2025-10-01 | $0.52 | $0.52 | 64,437,900 | — | — |
| 2025-09-30 | $0.45 | $0.45 | 41,105,200 | — | — |
| 2025-09-29 | $0.45 | $0.45 | 155,976,900 | — | — |
| 2025-09-26 | $0.46 | $0.46 | 246,227,700 | — | — |
| 2025-09-25 | $0.38 | $0.38 | 20,531,000 | — | — |
| 2025-09-24 | $0.40 | $0.40 | 20,355,000 | — | — |
| 2025-09-23 | $0.40 | $0.40 | 32,069,000 | — | — |
| 2025-09-22 | $0.46 | $0.46 | 28,771,300 | — | — |
| 2025-09-19 | $0.53 | $0.53 | 42,771,900 | — | — |
| 2025-09-18 | $0.54 | $0.54 | 182,538,400 | — | — |
| 2025-09-17 | $0.41 | $0.41 | 30,869,100 | — | — |
| 2025-09-16 | $0.39 | $0.39 | 24,375,800 | — | — |
| 2025-09-15 | $0.45 | $0.45 | 232,983,600 | — | — |
| 2025-09-12 | $0.37 | $0.37 | 2,348,500 | — | — |
| 2025-09-11 | $0.37 | $0.37 | 5,746,300 | — | — |
| 2025-09-10 | $0.40 | $0.40 | 6,221,700 | — | — |
| 2025-09-09 | $0.38 | $0.38 | 2,658,100 | — | — |
| 2025-09-08 | $0.38 | $0.38 | 5,090,500 | — | — |
| 2025-09-05 | $0.44 | $0.44 | 1,336,000 | — | — |
| 2025-09-04 | $0.42 | $0.42 | 1,043,500 | — | — |
| 2025-09-03 | $0.43 | $0.43 | 1,566,400 | — | — |
| 2025-09-02 | $0.41 | $0.41 | 3,299,100 | — | — |
| 2025-08-29 | $0.53 | $0.53 | 1,547,200 | — | — |
| 2025-08-28 | $0.56 | $0.56 | 1,316,300 | — | — |
| 2025-08-27 | $0.54 | $0.54 | 960,800 | — | — |
| 2025-08-26 | $0.53 | $0.53 | 1,338,800 | — | — |
| 2025-08-25 | $0.54 | $0.54 | 1,448,800 | — | — |
| 2025-08-22 | $0.59 | $0.59 | 1,535,800 | — | — |
| 2025-08-21 | $0.58 | $0.58 | 1,158,800 | — | — |
| 2025-08-20 | $0.58 | $0.58 | 1,079,400 | — | — |
| 2025-08-19 | $0.60 | $0.60 | 1,371,600 | — | — |
| 2025-08-18 | $0.65 | $0.65 | 788,600 | — | — |
| 2025-08-15 | $0.66 | $0.66 | 938,500 | — | — |
| 2025-08-14 | $0.67 | $0.67 | 1,092,100 | — | — |
| 2025-08-13 | $0.70 | $0.70 | 1,815,800 | — | — |
| 2025-08-12 | $0.69 | $0.69 | 1,428,100 | — | — |
| 2025-08-11 | $0.69 | $0.69 | 1,468,300 | — | — |
| 2025-08-08 | $0.69 | $0.69 | 1,717,100 | — | — |
| 2025-08-07 | $0.68 | $0.68 | 938,100 | — | — |
| 2025-08-06 | $0.70 | $0.70 | 1,266,700 | — | — |
| 2025-08-05 | $0.71 | $0.71 | 1,179,500 | — | — |
| 2025-08-04 | $0.75 | $0.75 | 2,604,700 | — | — |
| 2025-08-01 | $0.66 | $0.66 | 1,736,100 | — | — |
| 2025-07-31 | $0.72 | $0.72 | 1,464,700 | — | — |
| 2025-07-30 | $0.75 | $0.75 | 3,855,600 | — | — |
| 2025-07-29 | $0.71 | $0.71 | 2,404,900 | — | — |
| 2025-07-28 | $0.78 | $0.78 | 3,379,400 | — | — |
| 2025-07-25 | $0.73 | $0.73 | 6,483,200 | — | — |
| 2025-07-24 | $0.88 | $0.88 | 776,000 | — | — |
| 2025-07-23 | $0.88 | $0.88 | 1,427,600 | — | — |
| 2025-07-22 | $0.89 | $0.89 | 1,928,800 | — | — |
| 2025-07-21 | $0.92 | $0.92 | 4,236,000 | — | — |
| 2025-07-18 | $1.04 | $1.04 | 4,365,300 | — | — |
| 2025-07-17 | $1.10 | $1.10 | 5,282,700 | — | — |
| 2025-07-16 | $1.06 | $1.06 | 2,067,200 | — | — |
| 2025-07-15 | $1.06 | $1.06 | 2,839,700 | — | — |
| 2025-07-14 | $1.17 | $1.17 | 3,263,000 | — | — |
| 2025-07-11 | $1.16 | $1.16 | 5,411,300 | — | — |
| 2025-07-10 | $1.34 | $1.34 | 1,983,300 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 2,372,400 | — | — |
| 2025-07-08 | $1.37 | $1.37 | 2,553,400 | — | — |
| 2025-07-07 | $1.39 | $1.39 | 3,772,500 | — | — |
| 2025-07-03 | $1.37 | $1.37 | 2,507,400 | — | — |
| 2025-07-02 | $1.36 | $1.36 | 5,059,500 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 115,714,500 | — | — |
| 2025-06-30 | $1.40 | $1.40 | 825,500 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 1,101,800 | — | — |
| 2025-06-26 | $1.43 | $1.43 | 1,050,200 | — | — |
| 2025-06-25 | $1.33 | $1.33 | 1,035,500 | — | — |
| 2025-06-24 | $1.43 | $1.43 | 917,600 | — | — |
| 2025-06-23 | $1.45 | $1.45 | 1,750,400 | — | — |
| 2025-06-20 | $1.53 | $1.53 | 31,265,100 | — | — |
| 2025-06-18 | $1.69 | $1.69 | 1,013,800 | — | — |
| 2025-06-17 | $1.70 | $1.70 | 2,096,800 | — | — |
| 2025-06-16 | $2.04 | $2.04 | 4,392,300 | — | — |
| 2025-06-13 | $4.49 | $4.49 | 618,500 | — | — |
| 2025-06-12 | $4.44 | $4.44 | 241,100 | — | — |
| 2025-06-11 | $4.60 | $4.60 | 324,800 | — | — |
| 2025-06-10 | $4.63 | $4.63 | 393,100 | — | — |
| 2025-06-09 | $4.82 | $4.82 | 1,541,500 | — | — |
| 2025-06-06 | $4.76 | $4.76 | 616,000 | — | — |
| 2025-06-05 | $4.86 | $4.86 | 347,600 | — | — |
| 2025-06-04 | $4.85 | $4.85 | 471,800 | — | — |
| 2025-06-03 | $4.99 | $4.99 | 895,700 | — | — |
| 2025-06-02 | $4.85 | $4.85 | 1,396,000 | — | — |
| 2025-05-30 | $5.36 | $5.36 | 3,291,300 | — | — |
| 2025-05-29 | $4.90 | $4.90 | 536,500 | — | — |
| 2025-05-28 | $5.38 | $5.38 | 443,600 | — | — |
| 2025-05-27 | $5.63 | $5.63 | 779,200 | — | — |
| 2025-05-23 | $6.00 | $6.00 | 963,000 | — | — |
| 2025-05-22 | $7.00 | $7.00 | 2,288,400 | — | — |
| 2025-05-21 | $7.07 | $7.07 | 53,098,300 | — | — |
| 2025-05-20 | $4.61 | $4.61 | 288,500 | — | — |
| 2025-05-19 | $5.09 | $5.09 | 304,300 | — | — |
| 2025-05-16 | $5.25 | $5.25 | 494,000 | — | — |
| 2025-05-15 | $5.99 | $5.99 | 730,900 | — | — |
| 2025-05-14 | $5.58 | $5.58 | 1,015,500 | — | — |
| 2025-05-13 | $6.72 | $6.72 | 1,152,400 | — | — |
| 2025-05-12 | $6.68 | $6.68 | 2,417,700 | — | — |
| 2025-05-09 | $7.53 | $7.53 | 8,427,400 | — | — |
| 2025-05-08 | $7.90 | $7.90 | 45,365,600 | — | — |
| 2025-05-07 | $6.17 | $6.17 | 87,882,500 | — | — |
| 2025-05-06 | $4.70 | $4.70 | 9,016,100 | — | — |
| 2025-05-05 | $7.75 | $7.75 | 298,219,500 | — | — |
| 2025-05-02 | $1.37 | $1.37 | 74,100 | — | — |
| 2025-05-01 | $1.42 | $1.42 | 133,700 | — | — |
| 2025-04-30 | $1.37 | $1.37 | 146,300 | — | — |
| 2025-04-29 | $1.42 | $1.42 | 68,500 | — | — |
| 2025-04-28 | $1.51 | $1.51 | 166,300 | — | — |
| 2025-04-25 | $1.71 | $1.71 | 274,200 | — | — |
| 2025-04-24 | $2.04 | $2.04 | 861,600 | — | — |
| 2025-04-23 | $2.02 | $2.02 | 161,000 | — | — |
| 2025-04-22 | $2.02 | $2.02 | 67,100 | — | — |
| 2025-04-21 | $2.02 | $2.02 | 52,800 | — | — |
| 2025-04-17 | $2.25 | $2.25 | 12,800 | — | — |
| 2025-04-16 | $2.22 | $2.22 | 40,400 | — | — |
| 2025-04-15 | $2.42 | $2.42 | 16,300 | — | — |
| 2025-04-14 | $2.47 | $2.47 | 71,500 | — | — |
| 2025-04-11 | $2.35 | $2.35 | 22,800 | — | — |
| 2025-04-10 | $2.27 | $2.27 | 28,900 | — | — |
| 2025-04-09 | $2.49 | $2.49 | 69,900 | — | — |
| 2025-04-08 | $2.62 | $2.62 | 118,200 | — | — |
| 2025-04-07 | $2.18 | $2.18 | 82,200 | — | — |
| 2025-04-04 | $2.32 | $2.32 | 54,900 | — | — |
| 2025-04-03 | $2.78 | $2.78 | 62,500 | — | — |
| 2025-04-02 | $2.68 | $2.68 | 88,500 | — | — |
| 2025-04-01 | $2.32 | $2.32 | 43,200 | — | — |
| 2025-03-31 | $2.23 | $2.23 | 45,200 | — | — |
| 2025-03-28 | $2.44 | $2.44 | 32,400 | — | — |
| 2025-03-27 | $2.62 | $2.62 | 73,500 | — | — |
| 2025-03-26 | $2.50 | $2.50 | 106,200 | — | — |
| 2025-03-25 | $2.40 | $2.40 | 25,300 | — | — |
| 2025-03-24 | $2.39 | $2.39 | 11,900 | — | — |
| 2025-03-21 | $2.42 | $2.42 | 11,900 | — | — |
| 2025-03-20 | $2.37 | $2.37 | 20,400 | — | — |
| 2025-03-19 | $2.26 | $2.26 | 27,400 | — | — |
| 2025-03-18 | $2.43 | $2.43 | 6,700 | — | — |
| 2025-03-17 | $2.40 | $2.40 | 24,100 | — | — |
| 2025-03-14 | $2.26 | $2.26 | 24,800 | — | — |
| 2025-03-13 | $2.30 | $2.30 | 33,800 | — | — |
| 2025-03-12 | $2.42 | $2.42 | 13,700 | — | — |
| 2025-03-11 | $2.45 | $2.45 | 9,900 | — | — |
| 2025-03-10 | $2.53 | $2.53 | 29,100 | — | — |
| 2025-03-07 | $2.75 | $2.75 | 22,800 | — | — |
| 2025-03-06 | $2.79 | $2.79 | 37,000 | — | — |
| 2025-03-05 | $2.94 | $2.94 | 25,700 | — | — |
| 2025-03-04 | $3.02 | $3.02 | 41,500 | — | — |
| 2025-03-03 | $3.11 | $3.11 | 445,700 | — | — |
| 2025-02-28 | $3.11 | $3.11 | 23,900 | — | — |
| 2025-02-27 | $3.17 | $3.17 | 23,100 | — | — |
| 2025-02-26 | $3.34 | $3.34 | 25,800 | — | — |
| 2025-02-25 | $3.28 | $3.28 | 33,200 | — | — |
| 2025-02-24 | $3.57 | $3.57 | 90,900 | — | — |
| 2025-02-21 | $3.10 | $3.10 | 35,000 | — | — |
| 2025-02-20 | $3.15 | $3.15 | 62,700 | — | — |
| 2025-02-19 | $3.13 | $3.13 | 1,120,500 | — | — |
| 2025-02-18 | $3.26 | $3.26 | 18,300 | — | — |
| 2025-02-14 | $3.40 | $3.40 | 28,800 | — | — |
| 2025-02-13 | $3.51 | $3.51 | 14,800 | — | — |
| 2025-02-12 | $3.62 | $3.62 | 13,600 | — | — |
| 2025-02-11 | $3.62 | $3.62 | 22,000 | — | — |
| 2025-02-10 | $3.80 | $3.80 | 36,400 | — | — |
| 2025-02-07 | $3.66 | $3.66 | 28,500 | — | — |
| 2025-02-06 | $3.80 | $3.80 | 16,300 | — | — |
| 2025-02-05 | $3.95 | $3.95 | 12,400 | — | — |
| 2025-02-04 | $3.93 | $3.93 | 38,700 | — | — |
| 2025-02-03 | $3.84 | $3.84 | 53,500 | — | — |
| 2025-01-31 | $4.15 | $4.15 | 17,100 | — | — |
| 2025-01-30 | $4.35 | $4.35 | 92,600 | — | — |
| 2025-01-29 | $4.23 | $4.23 | 12,800 | — | — |
| 2025-01-28 | $4.19 | $4.19 | 21,000 | — | — |
| 2025-01-27 | $4.40 | $4.40 | 46,900 | — | — |
| 2025-01-24 | $5.06 | $5.06 | 25,000 | — | — |
| 2025-01-23 | $4.86 | $4.86 | 57,300 | — | — |
| 2025-01-22 | $5.24 | $5.24 | 66,600 | — | — |
| 2025-01-21 | $4.54 | $4.54 | 84,400 | — | — |
| 2025-01-17 | $4.70 | $4.70 | 215,800 | — | — |
| 2025-01-16 | $3.74 | $3.74 | 44,500 | — | — |
| 2025-01-15 | $3.60 | $3.60 | 77,500 | — | — |
| 2025-01-14 | $3.17 | $3.17 | 78,700 | — | — |
| 2025-01-13 | $3.16 | $3.16 | 177,300 | — | — |
| 2025-01-10 | $4.18 | $4.18 | 43,300 | — | — |
| 2025-01-08 | $4.25 | $4.25 | 138,600 | — | — |
| 2025-01-07 | $5.46 | $5.46 | 288,300 | — | — |
| 2025-01-06 | $5.74 | $5.74 | 166,900 | — | — |
| 2025-01-03 | $5.46 | $5.46 | 50,200 | — | — |
| 2025-01-02 | $5.02 | $5.02 | 63,100 | — | — |