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
- 2013-03-05 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 | $1.14 | $1.14 | 89,200 | — | — |
| 2025-12-30 | $1.18 | $1.18 | 132,500 | — | — |
| 2025-12-29 | $1.33 | $1.33 | 101,700 | — | — |
| 2025-12-26 | $1.42 | $1.42 | 47,400 | — | — |
| 2025-12-24 | $1.54 | $1.54 | 13,500 | — | — |
| 2025-12-23 | $1.50 | $1.50 | 94,800 | — | — |
| 2025-12-22 | $1.60 | $1.60 | 64,700 | — | — |
| 2025-12-19 | $1.71 | $1.71 | 151,300 | — | — |
| 2025-12-18 | $1.74 | $1.74 | 115,000 | — | — |
| 2025-12-17 | $1.75 | $1.75 | 57,700 | — | — |
| 2025-12-16 | $1.70 | $1.70 | 29,100 | — | — |
| 2025-12-15 | $1.62 | $1.62 | 71,600 | — | — |
| 2025-12-12 | $1.89 | $1.89 | 42,700 | — | — |
| 2025-12-11 | $1.89 | $1.89 | 10,700 | — | — |
| 2025-12-10 | $1.90 | $1.90 | 27,400 | — | — |
| 2025-12-09 | $1.91 | $1.91 | 16,300 | — | — |
| 2025-12-08 | $1.83 | $1.83 | 16,300 | — | — |
| 2025-12-05 | $1.83 | $1.83 | 74,800 | — | — |
| 2025-12-04 | $1.93 | $1.93 | 19,200 | — | — |
| 2025-12-03 | $1.86 | $1.86 | 19,800 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 53,900 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 27,900 | — | — |
| 2025-11-28 | $1.92 | $1.92 | 38,900 | — | — |
| 2025-11-26 | $1.91 | $1.91 | 35,700 | — | — |
| 2025-11-25 | $1.86 | $1.86 | 69,700 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 64,800 | — | — |
| 2025-11-21 | $1.67 | $1.67 | 63,100 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 89,000 | — | — |
| 2025-11-19 | $1.78 | $1.78 | 104,400 | — | — |
| 2025-11-18 | $1.96 | $1.96 | 136,800 | — | — |
| 2025-11-17 | $1.92 | $1.92 | 77,100 | — | — |
| 2025-11-14 | $1.94 | $1.94 | 104,500 | — | — |
| 2025-11-13 | $2.09 | $2.09 | 102,500 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 301,200 | — | — |
| 2025-11-11 | $2.25 | $2.25 | 88,300 | — | — |
| 2025-11-10 | $2.42 | $2.42 | 94,600 | — | — |
| 2025-11-07 | $2.47 | $2.47 | 378,600 | — | — |
| 2025-11-06 | $2.32 | $2.32 | 131,600 | — | — |
| 2025-11-05 | $2.54 | $2.54 | 283,900 | — | — |
| 2025-11-04 | $2.91 | $2.91 | 88,500 | — | — |
| 2025-11-03 | $2.97 | $2.97 | 355,900 | — | — |
| 2025-10-31 | $3.21 | $3.21 | 241,200 | — | — |
| 2025-10-30 | $3.09 | $3.09 | 1,211,100 | — | — |
| 2025-10-29 | $3.07 | $3.07 | 182,600 | — | — |
| 2025-10-28 | $3.06 | $3.06 | 8,293,100 | — | — |
| 2025-10-27 | $3.42 | $3.42 | 46,200 | — | — |
| 2025-10-24 | $3.52 | $3.52 | 60,700 | — | — |
| 2025-10-23 | $3.36 | $3.36 | 32,300 | — | — |
| 2025-10-22 | $3.34 | $3.34 | 107,700 | — | — |
| 2025-10-21 | $3.65 | $3.65 | 59,300 | — | — |
| 2025-10-20 | $3.67 | $3.67 | 55,800 | — | — |
| 2025-10-17 | $3.80 | $3.80 | 156,600 | — | — |
| 2025-10-16 | $4.22 | $4.22 | 169,900 | — | — |
| 2025-10-15 | $3.85 | $3.85 | 314,000 | — | — |
| 2025-10-14 | $4.19 | $4.19 | 404,400 | — | — |
| 2025-10-13 | $3.95 | $3.95 | 1,468,200 | — | — |
| 2025-10-10 | $2.96 | $2.96 | 77,200 | — | — |
| 2025-10-09 | $3.09 | $3.09 | 71,000 | — | — |
| 2025-10-08 | $3.17 | $3.17 | 66,300 | — | — |
| 2025-10-07 | $3.13 | $3.13 | 167,500 | — | — |
| 2025-10-06 | $3.50 | $3.50 | 106,800 | — | — |
| 2025-10-03 | $3.63 | $3.63 | 160,800 | — | — |
| 2025-10-02 | $3.98 | $3.98 | 73,500 | — | — |
| 2025-10-01 | $3.99 | $3.99 | 109,300 | — | — |
| 2025-09-30 | $3.70 | $3.70 | 121,600 | — | — |
| 2025-09-29 | $3.74 | $3.74 | 178,700 | — | — |
| 2025-09-26 | $3.96 | $3.96 | 301,200 | — | — |
| 2025-09-25 | $4.80 | $4.80 | 594,500 | — | — |
| 2025-09-24 | $4.34 | $4.34 | 957,500 | — | — |
| 2025-09-23 | $4.76 | $4.76 | 43,724,700 | — | — |
| 2025-09-22 | $2.86 | $2.86 | 5,345,500 | — | — |
| 2025-09-19 | $2.76 | $2.76 | 182,400 | — | — |
| 2025-09-18 | $3.01 | $3.01 | 252,800 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 87,700 | — | — |
| 2025-09-16 | $2.82 | $2.82 | 97,600 | — | — |
| 2025-09-15 | $2.72 | $2.72 | 200,600 | — | — |
| 2025-09-12 | $2.93 | $2.93 | 457,600 | — | — |
| 2025-09-11 | $3.15 | $3.15 | 1,497,800 | — | — |
| 2025-09-10 | $2.63 | $2.63 | 654,300 | — | — |
| 2025-09-09 | $3.33 | $3.33 | 1,859,400 | — | — |
| 2025-09-08 | $4.28 | $4.28 | 1,639,700 | — | — |
| 2025-09-05 | $6.44 | $6.44 | 1,375,500 | — | — |
| 2025-09-04 | $8.04 | $8.04 | 2,774,100 | — | — |
| 2025-09-03 | $9.01 | $9.01 | 22,112,300 | — | — |
| 2025-09-02 | $6.95 | $6.95 | 10,534,900 | — | — |
| 2025-08-29 | $6.69 | $6.69 | 306,028,600 | — | — |
| 2025-08-28 | $1.93 | $1.93 | 10,100 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 29,000 | — | — |
| 2025-08-26 | $1.98 | $1.98 | 21,700 | — | — |
| 2025-08-25 | $1.99 | $1.99 | 28,500 | — | — |
| 2025-08-22 | $2.14 | $2.14 | 12,500 | — | — |
| 2025-08-21 | $2.08 | $2.08 | 20,800 | — | — |
| 2025-08-20 | $2.15 | $2.15 | 14,200 | — | — |
| 2025-08-19 | $2.18 | $2.18 | 15,700 | — | — |
| 2025-08-18 | $2.25 | $2.25 | 62,100 | — | — |
| 2025-08-15 | $2.24 | $2.24 | 40,400 | — | — |
| 2025-08-14 | $2.22 | $2.22 | 46,300 | — | — |
| 2025-08-13 | $2.18 | $2.18 | 26,400 | — | — |
| 2025-08-12 | $2.24 | $2.24 | 69,600 | — | — |
| 2025-08-11 | $2.20 | $2.20 | 131,400 | — | — |
| 2025-08-08 | $2.12 | $2.12 | 174,600 | — | — |
| 2025-08-07 | $2.18 | $2.18 | 411,200 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 34,335,500 | — | — |
| 2025-08-05 | $1.81 | $1.81 | 24,600 | — | — |
| 2025-08-04 | $1.79 | $1.79 | 64,600 | — | — |
| 2025-08-01 | $1.83 | $1.83 | 32,900 | — | — |
| 2025-07-31 | $1.93 | $1.93 | 39,500 | — | — |
| 2025-07-30 | $2.19 | $2.19 | 11,700 | — | — |
| 2025-07-29 | $2.24 | $2.24 | 36,000 | — | — |
| 2025-07-28 | $2.46 | $2.46 | 29,800 | — | — |
| 2025-07-25 | $2.55 | $2.55 | 116,100 | — | — |
| 2025-07-24 | $2.83 | $2.83 | 126,800 | — | — |
| 2025-07-23 | $2.95 | $2.95 | 154,000 | — | — |
| 2025-07-22 | $2.91 | $2.91 | 4,157,600 | — | — |
| 2025-07-21 | $2.57 | $2.57 | 927,700 | — | — |
| 2025-07-18 | $2.51 | $2.51 | 57,900 | — | — |
| 2025-07-17 | $2.63 | $2.63 | 80,500 | — | — |
| 2025-07-16 | $2.57 | $2.57 | 928,800 | — | — |
| 2025-07-15 | $2.27 | $2.27 | 198,200 | — | — |
| 2025-07-14 | $2.26 | $2.26 | 65,900 | — | — |
| 2025-07-11 | $2.30 | $2.30 | 77,300 | — | — |
| 2025-07-10 | $2.44 | $2.44 | 102,700 | — | — |
| 2025-07-09 | $2.38 | $2.38 | 23,800 | — | — |
| 2025-07-08 | $2.33 | $2.33 | 108,100 | — | — |
| 2025-07-07 | $2.10 | $2.10 | 259,000 | — | — |
| 2025-07-03 | $2.35 | $2.35 | 129,500 | — | — |
| 2025-07-02 | $2.70 | $2.70 | 620,300 | — | — |
| 2025-07-01 | $2.70 | $2.70 | 884,900 | — | — |
| 2025-06-30 | $3.38 | $3.38 | 55,197,100 | — | — |
| 2025-06-27 | $1.75 | $1.75 | 7,900 | — | — |
| 2025-06-26 | $1.56 | $1.56 | 16,300 | — | — |
| 2025-06-25 | $1.40 | $1.40 | 5,700 | — | — |
| 2025-06-24 | $1.34 | $1.34 | 16,400 | — | — |
| 2025-06-23 | $1.51 | $1.51 | 4,100 | — | — |
| 2025-06-20 | $1.56 | $1.56 | 15,000 | — | — |
| 2025-06-18 | $1.72 | $1.72 | 8,800 | — | — |
| 2025-06-17 | $1.79 | $1.79 | 77,500 | — | — |
| 2025-06-16 | $1.72 | $1.72 | 67,100 | — | — |
| 2025-06-13 | $1.53 | $1.53 | 10,400 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 800 | — | — |
| 2025-06-11 | $1.66 | $1.66 | 5,800 | — | — |
| 2025-06-10 | $1.70 | $1.70 | 25,100 | — | — |
| 2025-06-09 | $1.70 | $1.70 | 3,300 | — | — |
| 2025-06-06 | $1.74 | $1.74 | 2,500 | — | — |
| 2025-06-05 | $1.69 | $1.69 | 3,600 | — | — |
| 2025-06-04 | $1.66 | $1.66 | 14,300 | — | — |
| 2025-06-03 | $1.68 | $1.68 | 19,300 | — | — |
| 2025-06-02 | $1.69 | $1.69 | 14,000 | — | — |
| 2025-05-30 | $1.57 | $1.57 | 210,300 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 1,200 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 16,300 | — | — |
| 2025-05-27 | $1.53 | $1.53 | 5,500 | — | — |
| 2025-05-23 | $1.47 | $1.47 | 5,900 | — | — |
| 2025-05-22 | $1.49 | $1.49 | 3,800 | — | — |
| 2025-05-21 | $1.46 | $1.46 | 8,500 | — | — |
| 2025-05-20 | $1.50 | $1.50 | 11,300 | — | — |
| 2025-05-19 | $1.52 | $1.52 | 3,600 | — | — |
| 2025-05-16 | $1.53 | $1.53 | 19,400 | — | — |
| 2025-05-15 | $1.62 | $1.62 | 12,900 | — | — |
| 2025-05-14 | $1.57 | $1.57 | 22,700 | — | — |
| 2025-05-13 | $1.69 | $1.69 | 51,200 | — | — |
| 2025-05-12 | $1.82 | $1.82 | 12,600 | — | — |
| 2025-05-09 | $1.75 | $1.75 | 18,600 | — | — |
| 2025-05-08 | $1.75 | $1.75 | 13,000 | — | — |
| 2025-05-07 | $1.69 | $1.69 | 15,100 | — | — |
| 2025-05-06 | $1.84 | $1.84 | 32,900 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 64,900 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 61,100 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 30,600 | — | — |
| 2025-04-30 | $1.48 | $1.48 | 31,100 | — | — |
| 2025-04-29 | $1.40 | $1.40 | 24,800 | — | — |
| 2025-04-28 | $1.56 | $1.56 | 86,500 | — | — |
| 2025-04-25 | $1.41 | $1.41 | 64,900 | — | — |
| 2025-04-24 | $1.30 | $1.30 | 31,700 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 96,500 | — | — |
| 2025-04-22 | $1.19 | $1.19 | 69,800 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 25,300 | — | — |
| 2025-04-17 | $1.18 | $1.18 | 21,200 | — | — |
| 2025-04-16 | $1.21 | $1.21 | 109,900 | — | — |
| 2025-04-15 | $1.14 | $1.14 | 37,200 | — | — |
| 2025-04-14 | $1.25 | $1.25 | 118,700 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 1,114,600 | — | — |
| 2025-04-10 | $1.14 | $1.14 | 93,200 | — | — |
| 2025-04-09 | $1.28 | $1.28 | 1,674,400 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 391,900 | — | — |
| 2025-04-07 | $1.33 | $1.33 | 4,267,400 | — | — |
| 2025-04-04 | $1.89 | $1.89 | 74,300 | — | — |
| 2025-04-03 | $1.91 | $1.91 | 55,700 | — | — |
| 2025-04-02 | $2.37 | $2.37 | 11,100 | — | — |
| 2025-04-01 | $2.41 | $2.41 | 4,400 | — | — |
| 2025-03-31 | $2.51 | $2.51 | 5,500 | — | — |
| 2025-03-28 | $2.52 | $2.52 | 10,100 | — | — |
| 2025-03-27 | $2.55 | $2.55 | 2,600 | — | — |
| 2025-03-26 | $2.51 | $2.51 | 11,000 | — | — |
| 2025-03-25 | $2.62 | $2.62 | 19,000 | — | — |
| 2025-03-24 | $2.51 | $2.51 | 11,000 | — | — |
| 2025-03-21 | $2.45 | $2.45 | 45,300 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 50,800 | — | — |
| 2025-03-19 | $2.48 | $2.48 | 30,900 | — | — |
| 2025-03-18 | $2.45 | $2.45 | 124,800 | — | — |
| 2025-03-17 | $2.79 | $2.79 | 53,700 | — | — |
| 2025-03-14 | $2.29 | $2.29 | 93,800 | — | — |
| 2025-03-13 | $2.36 | $2.36 | 126,100 | — | — |
| 2025-03-12 | $2.10 | $2.10 | 65,310 | — | — |
| 2025-03-11 | $2.10 | $2.10 | 12,100 | — | — |
| 2025-03-10 | $2.20 | $2.20 | 20,660 | — | — |
| 2025-03-07 | $2.40 | $2.40 | 24,880 | — | — |
| 2025-03-06 | $2.30 | $2.30 | 13,640 | — | — |
| 2025-03-05 | $2.40 | $2.40 | 19,470 | — | — |
| 2025-03-04 | $2.50 | $2.50 | 26,100 | — | — |
| 2025-03-03 | $2.60 | $2.60 | 284,010 | — | — |
| 2025-02-28 | $3.00 | $3.00 | 18,720 | — | — |
| 2025-02-27 | $3.30 | $3.30 | 18,950 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 43,230 | — | — |
| 2025-02-25 | $3.40 | $3.40 | 65,280 | — | — |
| 2025-02-24 | $4.20 | $4.20 | 198,500 | — | — |
| 2025-02-21 | $4.80 | $4.80 | 155,400 | — | — |
| 2025-02-20 | $4.50 | $4.50 | 186,740 | — | — |
| 2025-02-19 | $3.90 | $3.90 | 17,900 | — | — |
| 2025-02-18 | $3.50 | $3.50 | 6,000 | — | — |
| 2025-02-14 | $3.80 | $3.80 | 2,620 | — | — |
| 2025-02-13 | $3.90 | $3.90 | 3,820 | — | — |
| 2025-02-12 | $3.80 | $3.80 | 24,080 | — | — |
| 2025-02-11 | $3.60 | $3.60 | 10,620 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 3,970 | — | — |
| 2025-02-07 | $3.40 | $3.40 | 4,480 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 1,610 | — | — |
| 2025-02-05 | $3.30 | $3.30 | 890 | — | — |
| 2025-02-04 | $3.50 | $3.50 | 4,570 | — | — |
| 2025-02-03 | $3.70 | $3.70 | 12,340 | — | — |
| 2025-01-31 | $3.90 | $3.90 | 10,920 | — | — |
| 2025-01-30 | $3.90 | $3.90 | 2,490 | — | — |
| 2025-01-29 | $3.80 | $3.80 | 2,590 | — | — |
| 2025-01-28 | $3.80 | $3.80 | 4,520 | — | — |
| 2025-01-27 | $3.70 | $3.70 | 2,600 | — | — |
| 2025-01-24 | $3.80 | $3.80 | 6,350 | — | — |
| 2025-01-23 | $3.80 | $3.80 | 4,780 | — | — |
| 2025-01-22 | $3.90 | $3.90 | 4,130 | — | — |
| 2025-01-21 | $4.10 | $4.10 | 9,030 | — | — |
| 2025-01-17 | $4.20 | $4.20 | 23,570 | — | — |
| 2025-01-16 | $4.40 | $4.40 | 7,590 | — | — |
| 2025-01-15 | $4.50 | $4.50 | 2,890 | — | — |
| 2025-01-14 | $4.50 | $4.50 | 4,820 | — | — |
| 2025-01-13 | $4.40 | $4.40 | 8,030 | — | — |
| 2025-01-10 | $4.60 | $4.60 | 5,360 | — | — |
| 2025-01-08 | $4.30 | $4.30 | 12,900 | — | — |
| 2025-01-07 | $4.80 | $4.80 | 10,320 | — | — |
| 2025-01-06 | $4.80 | $4.80 | 37,450 | — | — |
| 2025-01-03 | $4.90 | $4.90 | 54,970 | — | — |
| 2025-01-02 | $5.80 | $5.80 | 487,480 | — | — |