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
- 2008-08-19 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 | $1.93 | $1.93 | 1,013,600 | — | — |
| 2025-12-30 | $1.71 | $1.71 | 700,600 | — | — |
| 2025-12-29 | $1.85 | $1.85 | 1,740,800 | — | — |
| 2025-12-26 | $1.89 | $1.89 | 892,000 | — | — |
| 2025-12-24 | $1.87 | $1.87 | 869,100 | — | — |
| 2025-12-23 | $1.88 | $1.88 | 1,301,500 | — | — |
| 2025-12-22 | $2.01 | $2.01 | 2,009,500 | — | — |
| 2025-12-19 | $1.98 | $1.98 | 1,674,100 | — | — |
| 2025-12-18 | $1.88 | $1.88 | 1,283,000 | — | — |
| 2025-12-17 | $1.89 | $1.89 | 1,917,300 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 3,382,800 | — | — |
| 2025-12-15 | $1.83 | $1.83 | 2,870,300 | — | — |
| 2025-12-12 | $1.94 | $1.94 | 8,096,400 | — | — |
| 2025-12-11 | $2.42 | $2.42 | 9,860,800 | — | — |
| 2025-12-10 | $2.81 | $2.81 | 67,059,000 | — | — |
| 2025-12-09 | $2.22 | $2.22 | 48,040,400 | — | — |
| 2025-12-08 | $1.67 | $1.67 | 113,856,500 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 628,300 | — | — |
| 2025-12-04 | $1.28 | $1.28 | 2,362,300 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 1,346,400 | — | — |
| 2025-12-02 | $1.07 | $1.07 | 780,600 | — | — |
| 2025-12-01 | $1.10 | $1.10 | 854,400 | — | — |
| 2025-11-28 | $1.23 | $1.23 | 447,300 | — | — |
| 2025-11-26 | $1.20 | $1.20 | 945,600 | — | — |
| 2025-11-25 | $1.17 | $1.17 | 707,500 | — | — |
| 2025-11-24 | $1.11 | $1.11 | 799,400 | — | — |
| 2025-11-21 | $1.05 | $1.05 | 683,900 | — | — |
| 2025-11-20 | $1.00 | $1.00 | 1,036,400 | — | — |
| 2025-11-19 | $1.09 | $1.09 | 1,222,700 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 1,268,400 | — | — |
| 2025-11-17 | $1.10 | $1.10 | 2,010,100 | — | — |
| 2025-11-14 | $1.16 | $1.16 | 821,800 | — | — |
| 2025-11-13 | $1.15 | $1.15 | 1,929,500 | — | — |
| 2025-11-12 | $1.25 | $1.25 | 843,900 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 853,200 | — | — |
| 2025-11-10 | $1.29 | $1.29 | 767,700 | — | — |
| 2025-11-07 | $1.32 | $1.32 | 1,666,200 | — | — |
| 2025-11-06 | $1.39 | $1.39 | 1,697,200 | — | — |
| 2025-11-05 | $1.44 | $1.44 | 1,638,200 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 2,954,600 | — | — |
| 2025-11-03 | $1.76 | $1.76 | 4,052,200 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 2,049,000 | — | — |
| 2025-10-30 | $1.55 | $1.55 | 15,156,800 | — | — |
| 2025-10-29 | $1.54 | $1.54 | 4,361,300 | — | — |
| 2025-10-28 | $1.39 | $1.39 | 3,319,000 | — | — |
| 2025-10-27 | $1.28 | $1.28 | 2,592,400 | — | — |
| 2025-10-24 | $1.21 | $1.21 | 4,253,800 | — | — |
| 2025-10-23 | $1.27 | $1.27 | 29,642,700 | — | — |
| 2025-10-22 | $1.39 | $1.39 | 26,729,300 | — | — |
| 2025-10-21 | $1.11 | $1.11 | 62,984,800 | — | — |
| 2025-10-20 | $0.89 | $0.89 | 5,036,200 | — | — |
| 2025-10-17 | $0.85 | $0.85 | 738,100 | — | — |
| 2025-10-16 | $0.85 | $0.85 | 346,600 | — | — |
| 2025-10-15 | $0.85 | $0.85 | 492,900 | — | — |
| 2025-10-14 | $0.80 | $0.80 | 210,600 | — | — |
| 2025-10-13 | $0.81 | $0.81 | 267,400 | — | — |
| 2025-10-10 | $0.79 | $0.79 | 451,200 | — | — |
| 2025-10-09 | $0.85 | $0.85 | 253,200 | — | — |
| 2025-10-08 | $0.87 | $0.87 | 297,400 | — | — |
| 2025-10-07 | $0.87 | $0.87 | 372,600 | — | — |
| 2025-10-06 | $0.85 | $0.85 | 380,600 | — | — |
| 2025-10-03 | $0.86 | $0.86 | 420,100 | — | — |
| 2025-10-02 | $0.83 | $0.83 | 211,900 | — | — |
| 2025-10-01 | $0.82 | $0.82 | 171,300 | — | — |
| 2025-09-30 | $0.83 | $0.83 | 180,000 | — | — |
| 2025-09-29 | $0.84 | $0.84 | 321,700 | — | — |
| 2025-09-26 | $0.81 | $0.81 | 178,500 | — | — |
| 2025-09-25 | $0.80 | $0.80 | 268,400 | — | — |
| 2025-09-24 | $0.83 | $0.83 | 336,400 | — | — |
| 2025-09-23 | $0.80 | $0.80 | 384,700 | — | — |
| 2025-09-22 | $0.81 | $0.81 | 588,900 | — | — |
| 2025-09-19 | $0.86 | $0.86 | 378,700 | — | — |
| 2025-09-18 | $0.87 | $0.87 | 314,500 | — | — |
| 2025-09-17 | $0.84 | $0.84 | 346,600 | — | — |
| 2025-09-16 | $0.86 | $0.86 | 489,200 | — | — |
| 2025-09-15 | $0.89 | $0.89 | 406,200 | — | — |
| 2025-09-12 | $0.93 | $0.93 | 475,800 | — | — |
| 2025-09-11 | $0.96 | $0.96 | 1,020,500 | — | — |
| 2025-09-10 | $0.88 | $0.88 | 729,900 | — | — |
| 2025-09-09 | $0.83 | $0.83 | 370,100 | — | — |
| 2025-09-08 | $0.85 | $0.85 | 400,800 | — | — |
| 2025-09-05 | $0.84 | $0.84 | 368,000 | — | — |
| 2025-09-04 | $0.81 | $0.81 | 311,100 | — | — |
| 2025-09-03 | $0.86 | $0.86 | 978,500 | — | — |
| 2025-09-02 | $0.81 | $0.81 | 489,200 | — | — |
| 2025-08-29 | $0.82 | $0.82 | 572,400 | — | — |
| 2025-08-28 | $0.83 | $0.83 | 966,600 | — | — |
| 2025-08-27 | $0.81 | $0.81 | 1,350,100 | — | — |
| 2025-08-26 | $0.79 | $0.79 | 18,160,700 | — | — |
| 2025-08-25 | $0.85 | $0.85 | 9,296,000 | — | — |
| 2025-08-22 | $0.79 | $0.79 | 412,600 | — | — |
| 2025-08-21 | $0.78 | $0.78 | 520,100 | — | — |
| 2025-08-20 | $0.76 | $0.76 | 738,600 | — | — |
| 2025-08-19 | $0.73 | $0.73 | 1,811,700 | — | — |
| 2025-08-18 | $0.74 | $0.74 | 1,790,400 | — | — |
| 2025-08-15 | $0.74 | $0.74 | 1,406,400 | — | — |
| 2025-08-14 | $0.68 | $0.68 | 962,500 | — | — |
| 2025-08-13 | $0.73 | $0.73 | 2,279,900 | — | — |
| 2025-08-12 | $0.57 | $0.57 | 226,300 | — | — |
| 2025-08-11 | $0.59 | $0.59 | 198,100 | — | — |
| 2025-08-08 | $0.59 | $0.59 | 452,400 | — | — |
| 2025-08-07 | $0.59 | $0.59 | 376,300 | — | — |
| 2025-08-06 | $0.60 | $0.60 | 498,200 | — | — |
| 2025-08-05 | $0.62 | $0.62 | 385,300 | — | — |
| 2025-08-04 | $0.63 | $0.63 | 435,700 | — | — |
| 2025-08-01 | $0.66 | $0.66 | 372,700 | — | — |
| 2025-07-31 | $0.68 | $0.68 | 286,400 | — | — |
| 2025-07-30 | $0.68 | $0.68 | 305,300 | — | — |
| 2025-07-29 | $0.69 | $0.69 | 536,400 | — | — |
| 2025-07-28 | $0.71 | $0.71 | 478,500 | — | — |
| 2025-07-25 | $0.73 | $0.73 | 277,000 | — | — |
| 2025-07-24 | $0.74 | $0.74 | 218,100 | — | — |
| 2025-07-23 | $0.76 | $0.76 | 683,400 | — | — |
| 2025-07-22 | $0.74 | $0.74 | 260,500 | — | — |
| 2025-07-21 | $0.73 | $0.73 | 404,900 | — | — |
| 2025-07-18 | $0.73 | $0.73 | 682,100 | — | — |
| 2025-07-17 | $0.73 | $0.73 | 519,000 | — | — |
| 2025-07-16 | $0.73 | $0.73 | 497,600 | — | — |
| 2025-07-15 | $0.72 | $0.72 | 850,400 | — | — |
| 2025-07-14 | $0.77 | $0.77 | 642,500 | — | — |
| 2025-07-11 | $0.81 | $0.81 | 353,200 | — | — |
| 2025-07-10 | $0.83 | $0.83 | 635,400 | — | — |
| 2025-07-09 | $0.84 | $0.84 | 480,000 | — | — |
| 2025-07-08 | $0.84 | $0.84 | 1,169,800 | — | — |
| 2025-07-07 | $0.78 | $0.78 | 1,110,400 | — | — |
| 2025-07-03 | $0.74 | $0.74 | 698,000 | — | — |
| 2025-07-02 | $0.74 | $0.74 | 964,700 | — | — |
| 2025-07-01 | $0.75 | $0.75 | 781,500 | — | — |
| 2025-06-30 | $0.76 | $0.76 | 1,327,100 | — | — |
| 2025-06-27 | $0.76 | $0.76 | 2,039,900 | — | — |
| 2025-06-26 | $0.71 | $0.71 | 2,481,000 | — | — |
| 2025-06-25 | $0.73 | $0.73 | 3,862,700 | — | — |
| 2025-06-24 | $0.75 | $0.75 | 73,590,000 | — | — |
| 2025-06-23 | $0.71 | $0.71 | 16,174,600 | — | — |
| 2025-06-20 | $0.77 | $0.77 | 928,200 | — | — |
| 2025-06-18 | $0.90 | $0.90 | 891,500 | — | — |
| 2025-06-17 | $0.81 | $0.81 | 281,600 | — | — |
| 2025-06-16 | $0.87 | $0.87 | 365,900 | — | — |
| 2025-06-13 | $0.93 | $0.93 | 360,700 | — | — |
| 2025-06-12 | $1.03 | $1.03 | 316,100 | — | — |
| 2025-06-11 | $0.96 | $0.96 | 279,400 | — | — |
| 2025-06-10 | $0.95 | $0.95 | 356,900 | — | — |
| 2025-06-09 | $0.91 | $0.91 | 1,782,600 | — | — |
| 2025-06-06 | $0.98 | $0.98 | 463,700 | — | — |
| 2025-06-05 | $0.93 | $0.93 | 458,300 | — | — |
| 2025-06-04 | $0.99 | $0.99 | 1,380,700 | — | — |
| 2025-06-03 | $0.84 | $0.84 | 181,000 | — | — |
| 2025-06-02 | $0.82 | $0.82 | 311,800 | — | — |
| 2025-05-30 | $0.77 | $0.77 | 177,000 | — | — |
| 2025-05-29 | $0.78 | $0.78 | 196,500 | — | — |
| 2025-05-28 | $0.81 | $0.81 | 156,100 | — | — |
| 2025-05-27 | $0.81 | $0.81 | 184,000 | — | — |
| 2025-05-23 | $0.82 | $0.82 | 268,900 | — | — |
| 2025-05-22 | $0.79 | $0.79 | 285,800 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 616,500 | — | — |
| 2025-05-20 | $0.82 | $0.82 | 491,700 | — | — |
| 2025-05-19 | $0.80 | $0.80 | 338,200 | — | — |
| 2025-05-16 | $0.80 | $0.80 | 674,500 | — | — |
| 2025-05-15 | $0.73 | $0.73 | 436,700 | — | — |
| 2025-05-14 | $0.73 | $0.73 | 727,700 | — | — |
| 2025-05-13 | $0.80 | $0.80 | 413,800 | — | — |
| 2025-05-12 | $0.79 | $0.79 | 884,000 | — | — |
| 2025-05-09 | $0.77 | $0.77 | 449,200 | — | — |
| 2025-05-08 | $0.83 | $0.83 | 1,621,100 | — | — |
| 2025-05-07 | $0.85 | $0.85 | 449,800 | — | — |
| 2025-05-06 | $0.85 | $0.85 | 1,479,000 | — | — |
| 2025-05-05 | $0.98 | $0.98 | 4,977,200 | — | — |
| 2025-05-02 | $1.01 | $1.01 | 691,500 | — | — |
| 2025-05-01 | $1.03 | $1.03 | 588,300 | — | — |
| 2025-04-30 | $1.06 | $1.06 | 1,380,700 | — | — |
| 2025-04-29 | $1.05 | $1.05 | 15,422,500 | — | — |
| 2025-04-28 | $1.05 | $1.05 | 3,075,100 | — | — |
| 2025-04-25 | $0.92 | $0.92 | 526,200 | — | — |
| 2025-04-24 | $0.85 | $0.85 | 980,000 | — | — |
| 2025-04-23 | $0.76 | $0.76 | 1,038,900 | — | — |
| 2025-04-22 | $0.70 | $0.70 | 9,211,300 | — | — |
| 2025-04-21 | $0.85 | $0.85 | 361,300 | — | — |
| 2025-04-17 | $0.89 | $0.89 | 499,700 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 650,800 | — | — |
| 2025-04-15 | $1.10 | $1.10 | 357,500 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 392,400 | — | — |
| 2025-04-11 | $1.20 | $1.20 | 525,500 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 456,100 | — | — |
| 2025-04-09 | $1.28 | $1.28 | 1,330,400 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 1,399,000 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 3,300,400 | — | — |
| 2025-04-04 | $3.23 | $3.23 | 789,700 | — | — |
| 2025-04-03 | $3.80 | $3.80 | 370,100 | — | — |
| 2025-04-02 | $4.12 | $4.12 | 376,800 | — | — |
| 2025-04-01 | $3.91 | $3.91 | 365,000 | — | — |
| 2025-03-31 | $4.02 | $4.02 | 520,400 | — | — |
| 2025-03-28 | $4.12 | $4.12 | 617,700 | — | — |
| 2025-03-27 | $4.41 | $4.41 | 820,400 | — | — |
| 2025-03-26 | $4.31 | $4.31 | 441,700 | — | — |
| 2025-03-25 | $4.41 | $4.41 | 253,500 | — | — |
| 2025-03-24 | $4.63 | $4.63 | 429,100 | — | — |
| 2025-03-21 | $4.63 | $4.63 | 502,900 | — | — |
| 2025-03-20 | $4.56 | $4.56 | 405,100 | — | — |
| 2025-03-19 | $4.39 | $4.39 | 321,600 | — | — |
| 2025-03-18 | $4.52 | $4.52 | 288,600 | — | — |
| 2025-03-17 | $4.86 | $4.86 | 401,700 | — | — |
| 2025-03-14 | $5.08 | $5.08 | 301,400 | — | — |
| 2025-03-13 | $5.13 | $5.13 | 638,400 | — | — |
| 2025-03-12 | $5.55 | $5.55 | 212,400 | — | — |
| 2025-03-11 | $5.72 | $5.72 | 248,300 | — | — |
| 2025-03-10 | $5.54 | $5.54 | 376,800 | — | — |
| 2025-03-07 | $5.60 | $5.60 | 639,700 | — | — |
| 2025-03-06 | $6.15 | $6.15 | 382,000 | — | — |
| 2025-03-05 | $6.33 | $6.33 | 580,400 | — | — |
| 2025-03-04 | $5.95 | $5.95 | 763,500 | — | — |
| 2025-03-03 | $6.41 | $6.41 | 2,231,900 | — | — |
| 2025-02-28 | $5.83 | $5.83 | 1,384,500 | — | — |
| 2025-02-27 | $5.05 | $5.05 | 4,972,700 | — | — |
| 2025-02-26 | $3.76 | $3.76 | 650,000 | — | — |
| 2025-02-25 | $3.89 | $3.89 | 2,168,600 | — | — |
| 2025-02-24 | $3.44 | $3.44 | 262,700 | — | — |
| 2025-02-21 | $3.48 | $3.48 | 262,800 | — | — |
| 2025-02-20 | $3.63 | $3.63 | 269,900 | — | — |
| 2025-02-19 | $3.85 | $3.85 | 501,800 | — | — |
| 2025-02-18 | $3.68 | $3.68 | 313,700 | — | — |
| 2025-02-14 | $3.43 | $3.43 | 340,400 | — | — |
| 2025-02-13 | $3.60 | $3.60 | 166,600 | — | — |
| 2025-02-12 | $3.68 | $3.68 | 259,100 | — | — |
| 2025-02-11 | $3.17 | $3.17 | 284,800 | — | — |
| 2025-02-10 | $3.42 | $3.42 | 225,600 | — | — |
| 2025-02-07 | $3.72 | $3.72 | 315,100 | — | — |
| 2025-02-06 | $3.59 | $3.59 | 586,000 | — | — |
| 2025-02-05 | $3.40 | $3.40 | 337,000 | — | — |
| 2025-02-04 | $3.18 | $3.18 | 292,700 | — | — |
| 2025-02-03 | $3.13 | $3.13 | 339,800 | — | — |
| 2025-01-31 | $3.01 | $3.01 | 241,600 | — | — |
| 2025-01-30 | $2.97 | $2.97 | 160,100 | — | — |
| 2025-01-29 | $2.96 | $2.96 | 101,700 | — | — |
| 2025-01-28 | $2.94 | $2.94 | 260,100 | — | — |
| 2025-01-27 | $2.98 | $2.98 | 330,900 | — | — |
| 2025-01-24 | $3.07 | $3.07 | 389,800 | — | — |
| 2025-01-23 | $3.01 | $3.01 | 392,100 | — | — |
| 2025-01-22 | $3.07 | $3.07 | 1,197,600 | — | — |
| 2025-01-21 | $2.92 | $2.92 | 282,600 | — | — |
| 2025-01-17 | $2.83 | $2.83 | 121,800 | — | — |
| 2025-01-16 | $2.84 | $2.84 | 131,600 | — | — |
| 2025-01-15 | $2.85 | $2.85 | 165,100 | — | — |
| 2025-01-14 | $2.73 | $2.73 | 329,900 | — | — |
| 2025-01-13 | $2.48 | $2.48 | 325,000 | — | — |
| 2025-01-10 | $2.55 | $2.55 | 97,800 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 85,800 | — | — |
| 2025-01-07 | $2.71 | $2.71 | 242,900 | — | — |
| 2025-01-06 | $2.46 | $2.46 | 57,100 | — | — |
| 2025-01-03 | $2.45 | $2.45 | 109,700 | — | — |
| 2025-01-02 | $2.42 | $2.42 | 299,100 | — | — |