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
- 2013-02-22 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 | $0.76 | $0.76 | 429,800 | — | — |
| 2025-12-30 | $0.76 | $0.76 | 400,700 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 313,700 | — | — |
| 2025-12-26 | $0.80 | $0.80 | 403,600 | — | — |
| 2025-12-24 | $0.82 | $0.82 | 493,100 | — | — |
| 2025-12-23 | $0.72 | $0.72 | 625,100 | — | — |
| 2025-12-22 | $0.82 | $0.82 | 369,100 | — | — |
| 2025-12-19 | $0.82 | $0.82 | 743,700 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 608,500 | — | — |
| 2025-12-17 | $0.87 | $0.87 | 755,200 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 372,200 | — | — |
| 2025-12-15 | $0.96 | $0.96 | 865,900 | — | — |
| 2025-12-12 | $1.03 | $1.03 | 564,700 | — | — |
| 2025-12-11 | $1.04 | $1.04 | 753,400 | — | — |
| 2025-12-10 | $1.03 | $1.03 | 1,702,800 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 3,299,200 | — | — |
| 2025-12-08 | $1.98 | $1.98 | 122,200 | — | — |
| 2025-12-05 | $1.94 | $1.94 | 82,700 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 85,800 | — | — |
| 2025-12-03 | $1.91 | $1.91 | 105,500 | — | — |
| 2025-12-02 | $1.81 | $1.81 | 115,000 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 131,500 | — | — |
| 2025-11-28 | $2.00 | $2.00 | 88,800 | — | — |
| 2025-11-26 | $2.09 | $2.09 | 205,500 | — | — |
| 2025-11-25 | $1.94 | $1.94 | 141,100 | — | — |
| 2025-11-24 | $1.89 | $1.89 | 226,300 | — | — |
| 2025-11-21 | $1.74 | $1.74 | 159,800 | — | — |
| 2025-11-20 | $1.59 | $1.59 | 287,800 | — | — |
| 2025-11-19 | $1.75 | $1.75 | 251,800 | — | — |
| 2025-11-18 | $1.93 | $1.93 | 272,800 | — | — |
| 2025-11-17 | $1.88 | $1.88 | 243,400 | — | — |
| 2025-11-14 | $2.05 | $2.05 | 162,600 | — | — |
| 2025-11-13 | $2.04 | $2.04 | 185,300 | — | — |
| 2025-11-12 | $2.23 | $2.23 | 130,700 | — | — |
| 2025-11-11 | $2.38 | $2.38 | 339,300 | — | — |
| 2025-11-10 | $2.48 | $2.48 | 144,200 | — | — |
| 2025-11-07 | $2.52 | $2.52 | 157,300 | — | — |
| 2025-11-06 | $2.45 | $2.45 | 111,100 | — | — |
| 2025-11-05 | $2.50 | $2.50 | 89,500 | — | — |
| 2025-11-04 | $2.45 | $2.45 | 256,900 | — | — |
| 2025-11-03 | $2.54 | $2.54 | 153,300 | — | — |
| 2025-10-31 | $2.55 | $2.55 | 147,700 | — | — |
| 2025-10-30 | $2.48 | $2.48 | 122,100 | — | — |
| 2025-10-29 | $2.45 | $2.45 | 280,900 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 219,600 | — | — |
| 2025-10-27 | $2.30 | $2.30 | 287,800 | — | — |
| 2025-10-24 | $2.29 | $2.29 | 177,500 | — | — |
| 2025-10-23 | $2.23 | $2.23 | 151,800 | — | — |
| 2025-10-22 | $2.25 | $2.25 | 245,300 | — | — |
| 2025-10-21 | $2.31 | $2.31 | 156,600 | — | — |
| 2025-10-20 | $2.45 | $2.45 | 130,700 | — | — |
| 2025-10-17 | $2.40 | $2.40 | 226,000 | — | — |
| 2025-10-16 | $2.40 | $2.40 | 124,500 | — | — |
| 2025-10-15 | $2.56 | $2.56 | 196,200 | — | — |
| 2025-10-14 | $2.53 | $2.53 | 190,200 | — | — |
| 2025-10-13 | $2.43 | $2.43 | 145,200 | — | — |
| 2025-10-10 | $2.39 | $2.39 | 197,900 | — | — |
| 2025-10-09 | $2.58 | $2.58 | 155,200 | — | — |
| 2025-10-08 | $2.61 | $2.61 | 332,500 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 324,100 | — | — |
| 2025-10-06 | $2.49 | $2.49 | 231,500 | — | — |
| 2025-10-03 | $2.60 | $2.60 | 190,300 | — | — |
| 2025-10-02 | $2.61 | $2.61 | 138,800 | — | — |
| 2025-10-01 | $2.54 | $2.54 | 117,100 | — | — |
| 2025-09-30 | $2.48 | $2.48 | 107,900 | — | — |
| 2025-09-29 | $2.47 | $2.47 | 96,400 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 111,900 | — | — |
| 2025-09-25 | $2.45 | $2.45 | 179,700 | — | — |
| 2025-09-24 | $2.57 | $2.57 | 129,300 | — | — |
| 2025-09-23 | $2.50 | $2.50 | 177,300 | — | — |
| 2025-09-22 | $2.55 | $2.55 | 228,900 | — | — |
| 2025-09-19 | $2.61 | $2.61 | 505,400 | — | — |
| 2025-09-18 | $2.58 | $2.58 | 209,900 | — | — |
| 2025-09-17 | $2.43 | $2.43 | 198,800 | — | — |
| 2025-09-16 | $2.48 | $2.48 | 187,900 | — | — |
| 2025-09-15 | $2.39 | $2.39 | 346,900 | — | — |
| 2025-09-12 | $2.50 | $2.50 | 140,500 | — | — |
| 2025-09-11 | $2.59 | $2.59 | 284,300 | — | — |
| 2025-09-10 | $2.37 | $2.37 | 267,000 | — | — |
| 2025-09-09 | $2.35 | $2.35 | 437,100 | — | — |
| 2025-09-08 | $2.52 | $2.52 | 273,000 | — | — |
| 2025-09-05 | $2.55 | $2.55 | 208,700 | — | — |
| 2025-09-04 | $2.53 | $2.53 | 168,900 | — | — |
| 2025-09-03 | $2.60 | $2.60 | 153,500 | — | — |
| 2025-09-02 | $2.59 | $2.59 | 230,400 | — | — |
| 2025-08-29 | $2.70 | $2.70 | 220,200 | — | — |
| 2025-08-28 | $2.81 | $2.81 | 261,900 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 144,900 | — | — |
| 2025-08-26 | $3.00 | $3.00 | 170,800 | — | — |
| 2025-08-25 | $2.95 | $2.95 | 274,600 | — | — |
| 2025-08-22 | $3.25 | $3.25 | 612,900 | — | — |
| 2025-08-21 | $2.91 | $2.91 | 197,900 | — | — |
| 2025-08-20 | $2.98 | $2.98 | 142,600 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 382,700 | — | — |
| 2025-08-18 | $3.09 | $3.09 | 357,000 | — | — |
| 2025-08-15 | $3.06 | $3.06 | 647,300 | — | — |
| 2025-08-14 | $2.76 | $2.76 | 446,600 | — | — |
| 2025-08-13 | $2.84 | $2.84 | 1,246,300 | — | — |
| 2025-08-12 | $3.25 | $3.25 | 3,838,300 | — | — |
| 2025-08-11 | $3.05 | $3.05 | 6,534,200 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 134,100 | — | — |
| 2025-08-07 | $2.43 | $2.43 | 144,000 | — | — |
| 2025-08-06 | $2.62 | $2.62 | 69,300 | — | — |
| 2025-08-05 | $2.66 | $2.66 | 81,400 | — | — |
| 2025-08-04 | $2.59 | $2.59 | 120,000 | — | — |
| 2025-08-01 | $2.40 | $2.40 | 111,000 | — | — |
| 2025-07-31 | $2.48 | $2.48 | 157,700 | — | — |
| 2025-07-30 | $2.58 | $2.58 | 219,900 | — | — |
| 2025-07-29 | $2.68 | $2.68 | 164,700 | — | — |
| 2025-07-28 | $2.78 | $2.78 | 184,600 | — | — |
| 2025-07-25 | $2.85 | $2.85 | 149,100 | — | — |
| 2025-07-24 | $2.84 | $2.84 | 250,900 | — | — |
| 2025-07-23 | $2.95 | $2.95 | 321,100 | — | — |
| 2025-07-22 | $2.74 | $2.74 | 358,400 | — | — |
| 2025-07-21 | $2.55 | $2.55 | 386,300 | — | — |
| 2025-07-18 | $2.62 | $2.62 | 349,700 | — | — |
| 2025-07-17 | $2.53 | $2.53 | 311,800 | — | — |
| 2025-07-16 | $2.36 | $2.36 | 229,800 | — | — |
| 2025-07-15 | $2.30 | $2.30 | 178,700 | — | — |
| 2025-07-14 | $2.33 | $2.33 | 160,200 | — | — |
| 2025-07-11 | $2.30 | $2.30 | 215,800 | — | — |
| 2025-07-10 | $2.52 | $2.52 | 241,200 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 120,700 | — | — |
| 2025-07-08 | $2.48 | $2.48 | 217,500 | — | — |
| 2025-07-07 | $2.40 | $2.40 | 207,100 | — | — |
| 2025-07-03 | $2.48 | $2.48 | 603,800 | — | — |
| 2025-07-02 | $2.61 | $2.61 | 599,700 | — | — |
| 2025-07-01 | $2.47 | $2.47 | 360,700 | — | — |
| 2025-06-30 | $2.23 | $2.23 | 328,000 | — | — |
| 2025-06-27 | $2.22 | $2.22 | 2,953,400 | — | — |
| 2025-06-26 | $2.29 | $2.29 | 251,200 | — | — |
| 2025-06-25 | $2.23 | $2.23 | 327,200 | — | — |
| 2025-06-24 | $2.35 | $2.35 | 626,300 | — | — |
| 2025-06-23 | $2.53 | $2.53 | 1,885,100 | — | — |
| 2025-06-20 | $2.55 | $2.55 | 104,500 | — | — |
| 2025-06-18 | $2.70 | $2.70 | 138,600 | — | — |
| 2025-06-17 | $2.45 | $2.45 | 94,700 | — | — |
| 2025-06-16 | $2.57 | $2.57 | 69,700 | — | — |
| 2025-06-13 | $2.46 | $2.46 | 105,200 | — | — |
| 2025-06-12 | $2.62 | $2.62 | 78,100 | — | — |
| 2025-06-11 | $2.66 | $2.66 | 141,000 | — | — |
| 2025-06-10 | $2.72 | $2.72 | 107,100 | — | — |
| 2025-06-09 | $2.88 | $2.88 | 335,900 | — | — |
| 2025-06-06 | $2.81 | $2.81 | 70,900 | — | — |
| 2025-06-05 | $2.89 | $2.89 | 99,900 | — | — |
| 2025-06-04 | $2.82 | $2.82 | 261,900 | — | — |
| 2025-06-03 | $2.93 | $2.93 | 199,700 | — | — |
| 2025-06-02 | $3.12 | $3.12 | 125,600 | — | — |
| 2025-05-30 | $3.06 | $3.06 | 57,100 | — | — |
| 2025-05-29 | $3.18 | $3.18 | 50,300 | — | — |
| 2025-05-28 | $3.21 | $3.21 | 157,900 | — | — |
| 2025-05-27 | $2.94 | $2.94 | 114,900 | — | — |
| 2025-05-23 | $2.83 | $2.83 | 111,900 | — | — |
| 2025-05-22 | $3.01 | $3.01 | 181,600 | — | — |
| 2025-05-21 | $3.31 | $3.31 | 144,600 | — | — |
| 2025-05-20 | $3.72 | $3.72 | 122,900 | — | — |
| 2025-05-19 | $3.77 | $3.77 | 80,400 | — | — |
| 2025-05-16 | $3.92 | $3.92 | 105,500 | — | — |
| 2025-05-15 | $3.84 | $3.84 | 49,000 | — | — |
| 2025-05-14 | $3.89 | $3.89 | 85,700 | — | — |
| 2025-05-13 | $4.10 | $4.10 | 209,200 | — | — |
| 2025-05-12 | $3.82 | $3.82 | 79,900 | — | — |
| 2025-05-09 | $3.99 | $3.99 | 90,700 | — | — |
| 2025-05-08 | $3.93 | $3.93 | 150,000 | — | — |
| 2025-05-07 | $3.80 | $3.80 | 92,200 | — | — |
| 2025-05-06 | $3.73 | $3.73 | 62,800 | — | — |
| 2025-05-05 | $3.90 | $3.90 | 58,000 | — | — |
| 2025-05-02 | $3.92 | $3.92 | 129,500 | — | — |
| 2025-05-01 | $3.90 | $3.90 | 63,000 | — | — |
| 2025-04-30 | $3.78 | $3.78 | 136,100 | — | — |
| 2025-04-29 | $3.92 | $3.92 | 185,500 | — | — |
| 2025-04-28 | $3.97 | $3.97 | 105,400 | — | — |
| 2025-04-25 | $4.10 | $4.10 | 149,100 | — | — |
| 2025-04-24 | $4.23 | $4.23 | 121,300 | — | — |
| 2025-04-23 | $4.20 | $4.20 | 106,900 | — | — |
| 2025-04-22 | $4.08 | $4.08 | 178,800 | — | — |
| 2025-04-21 | $4.20 | $4.20 | 167,500 | — | — |
| 2025-04-17 | $4.15 | $4.15 | 118,000 | — | — |
| 2025-04-16 | $4.14 | $4.14 | 108,800 | — | — |
| 2025-04-15 | $4.11 | $4.11 | 166,700 | — | — |
| 2025-04-14 | $4.20 | $4.20 | 196,800 | — | — |
| 2025-04-11 | $4.22 | $4.22 | 270,600 | — | — |
| 2025-04-10 | $3.87 | $3.87 | 129,200 | — | — |
| 2025-04-09 | $3.94 | $3.94 | 242,800 | — | — |
| 2025-04-08 | $3.75 | $3.75 | 160,500 | — | — |
| 2025-04-07 | $3.64 | $3.64 | 268,900 | — | — |
| 2025-04-04 | $3.38 | $3.38 | 391,900 | — | — |
| 2025-04-03 | $3.40 | $3.40 | 266,500 | — | — |
| 2025-04-02 | $3.48 | $3.48 | 212,300 | — | — |
| 2025-04-01 | $2.91 | $2.91 | 157,200 | — | — |
| 2025-03-31 | $3.23 | $3.23 | 187,700 | — | — |
| 2025-03-28 | $3.53 | $3.53 | 130,900 | — | — |
| 2025-03-27 | $3.62 | $3.62 | 114,300 | — | — |
| 2025-03-26 | $3.56 | $3.56 | 253,100 | — | — |
| 2025-03-25 | $3.64 | $3.64 | 421,800 | — | — |
| 2025-03-24 | $3.59 | $3.59 | 629,800 | — | — |
| 2025-03-21 | $3.33 | $3.33 | 500,800 | — | — |
| 2025-03-20 | $4.00 | $4.00 | 725,900 | — | — |
| 2025-03-19 | $3.85 | $3.85 | 1,040,300 | — | — |
| 2025-03-18 | $2.80 | $2.80 | 341,400 | — | — |
| 2025-03-17 | $2.42 | $2.42 | 124,600 | — | — |
| 2025-03-14 | $2.28 | $2.28 | 164,300 | — | — |
| 2025-03-13 | $1.98 | $1.98 | 102,100 | — | — |
| 2025-03-12 | $2.10 | $2.10 | 81,500 | — | — |
| 2025-03-11 | $2.12 | $2.12 | 119,300 | — | — |
| 2025-03-10 | $1.88 | $1.88 | 166,100 | — | — |
| 2025-03-07 | $2.09 | $2.09 | 66,600 | — | — |
| 2025-03-06 | $2.04 | $2.04 | 113,300 | — | — |
| 2025-03-05 | $2.11 | $2.11 | 159,200 | — | — |
| 2025-03-04 | $2.07 | $2.07 | 156,500 | — | — |
| 2025-03-03 | $2.16 | $2.16 | 205,300 | — | — |
| 2025-02-28 | $2.41 | $2.41 | 114,100 | — | — |
| 2025-02-27 | $2.52 | $2.52 | 82,200 | — | — |
| 2025-02-26 | $2.67 | $2.67 | 94,000 | — | — |
| 2025-02-25 | $2.45 | $2.45 | 278,700 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 270,900 | — | — |
| 2025-02-21 | $3.33 | $3.33 | 127,500 | — | — |
| 2025-02-20 | $3.30 | $3.30 | 201,700 | — | — |
| 2025-02-19 | $3.18 | $3.18 | 296,200 | — | — |
| 2025-02-18 | $3.65 | $3.65 | 445,500 | — | — |
| 2025-02-14 | $4.19 | $4.19 | 198,300 | — | — |
| 2025-02-13 | $4.58 | $4.58 | 139,600 | — | — |
| 2025-02-12 | $4.55 | $4.55 | 145,000 | — | — |
| 2025-02-11 | $4.48 | $4.48 | 170,100 | — | — |
| 2025-02-10 | $4.44 | $4.44 | 166,200 | — | — |
| 2025-02-07 | $4.27 | $4.27 | 173,200 | — | — |
| 2025-02-06 | $4.46 | $4.46 | 185,900 | — | — |
| 2025-02-05 | $4.48 | $4.48 | 192,800 | — | — |
| 2025-02-04 | $4.88 | $4.88 | 160,800 | — | — |
| 2025-02-03 | $4.85 | $4.85 | 193,500 | — | — |
| 2025-01-31 | $4.99 | $4.99 | 258,500 | — | — |
| 2025-01-30 | $4.92 | $4.92 | 321,900 | — | — |
| 2025-01-29 | $5.05 | $5.05 | 711,900 | — | — |
| 2025-01-28 | $4.31 | $4.31 | 84,500 | — | — |
| 2025-01-27 | $4.18 | $4.18 | 91,300 | — | — |
| 2025-01-24 | $4.36 | $4.36 | 61,500 | — | — |
| 2025-01-23 | $4.62 | $4.62 | 122,600 | — | — |
| 2025-01-22 | $4.77 | $4.77 | 111,500 | — | — |
| 2025-01-21 | $4.76 | $4.76 | 178,300 | — | — |
| 2025-01-17 | $4.79 | $4.79 | 115,500 | — | — |
| 2025-01-16 | $4.73 | $4.73 | 127,500 | — | — |
| 2025-01-15 | $4.78 | $4.78 | 133,200 | — | — |
| 2025-01-14 | $4.59 | $4.59 | 214,900 | — | — |
| 2025-01-13 | $4.31 | $4.31 | 244,500 | — | — |
| 2025-01-10 | $4.85 | $4.85 | 847,700 | — | — |
| 2025-01-08 | $4.17 | $4.17 | 196,600 | — | — |
| 2025-01-07 | $4.53 | $4.53 | 97,500 | — | — |
| 2025-01-06 | $4.16 | $4.16 | 246,900 | — | — |
| 2025-01-03 | $4.49 | $4.49 | 226,800 | — | — |
| 2025-01-02 | $4.11 | $4.11 | 138,800 | — | — |