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
- 2024-09-05 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 | $0.42 | $0.42 | 67,900 | — | — |
| 2025-12-30 | $0.45 | $0.45 | 59,800 | — | — |
| 2025-12-29 | $0.43 | $0.43 | 122,200 | — | — |
| 2025-12-26 | $0.45 | $0.45 | 27,400 | — | — |
| 2025-12-24 | $0.47 | $0.47 | 17,400 | — | — |
| 2025-12-23 | $0.45 | $0.45 | 67,900 | — | — |
| 2025-12-22 | $0.44 | $0.44 | 133,000 | — | — |
| 2025-12-19 | $0.50 | $0.50 | 88,700 | — | — |
| 2025-12-18 | $0.51 | $0.51 | 39,300 | — | — |
| 2025-12-17 | $0.50 | $0.50 | 40,500 | — | — |
| 2025-12-16 | $0.50 | $0.50 | 96,300 | — | — |
| 2025-12-15 | $0.53 | $0.53 | 72,100 | — | — |
| 2025-12-12 | $0.53 | $0.53 | 26,100 | — | — |
| 2025-12-11 | $0.55 | $0.55 | 57,700 | — | — |
| 2025-12-10 | $0.55 | $0.55 | 36,700 | — | — |
| 2025-12-09 | $0.57 | $0.57 | 31,700 | — | — |
| 2025-12-08 | $0.57 | $0.57 | 185,900 | — | — |
| 2025-12-05 | $0.57 | $0.57 | 855,100 | — | — |
| 2025-12-04 | $0.58 | $0.58 | 28,500 | — | — |
| 2025-12-03 | $0.57 | $0.57 | 77,000 | — | — |
| 2025-12-02 | $0.59 | $0.59 | 29,900 | — | — |
| 2025-12-01 | $0.62 | $0.62 | 107,200 | — | — |
| 2025-11-28 | $0.61 | $0.61 | 19,300 | — | — |
| 2025-11-26 | $0.60 | $0.60 | 88,400 | — | — |
| 2025-11-25 | $0.57 | $0.57 | 10,000 | — | — |
| 2025-11-24 | $0.57 | $0.57 | 33,300 | — | — |
| 2025-11-21 | $0.55 | $0.55 | 39,600 | — | — |
| 2025-11-20 | $0.58 | $0.58 | 210,700 | — | — |
| 2025-11-19 | $0.60 | $0.60 | 51,400 | — | — |
| 2025-11-18 | $0.60 | $0.60 | 79,800 | — | — |
| 2025-11-17 | $0.57 | $0.57 | 34,900 | — | — |
| 2025-11-14 | $0.60 | $0.60 | 171,300 | — | — |
| 2025-11-13 | $0.61 | $0.61 | 158,200 | — | — |
| 2025-11-12 | $0.59 | $0.59 | 34,900 | — | — |
| 2025-11-11 | $0.60 | $0.60 | 111,200 | — | — |
| 2025-11-10 | $0.61 | $0.61 | 30,200 | — | — |
| 2025-11-07 | $0.60 | $0.60 | 133,500 | — | — |
| 2025-11-06 | $0.61 | $0.61 | 117,600 | — | — |
| 2025-11-05 | $0.55 | $0.55 | 678,000 | — | — |
| 2025-11-04 | $0.62 | $0.62 | 110,200 | — | — |
| 2025-11-03 | $0.61 | $0.61 | 83,600 | — | — |
| 2025-10-31 | $0.62 | $0.62 | 64,900 | — | — |
| 2025-10-30 | $0.63 | $0.63 | 139,100 | — | — |
| 2025-10-29 | $0.65 | $0.65 | 120,200 | — | — |
| 2025-10-28 | $0.61 | $0.61 | 46,300 | — | — |
| 2025-10-27 | $0.62 | $0.62 | 68,500 | — | — |
| 2025-10-24 | $0.61 | $0.61 | 49,000 | — | — |
| 2025-10-23 | $0.62 | $0.62 | 30,200 | — | — |
| 2025-10-22 | $0.61 | $0.61 | 105,100 | — | — |
| 2025-10-21 | $0.63 | $0.63 | 134,900 | — | — |
| 2025-10-20 | $0.63 | $0.63 | 60,000 | — | — |
| 2025-10-17 | $0.63 | $0.63 | 99,700 | — | — |
| 2025-10-16 | $0.61 | $0.61 | 191,200 | — | — |
| 2025-10-15 | $0.69 | $0.69 | 57,900 | — | — |
| 2025-10-14 | $0.68 | $0.68 | 87,600 | — | — |
| 2025-10-13 | $0.69 | $0.69 | 84,900 | — | — |
| 2025-10-10 | $0.70 | $0.70 | 96,800 | — | — |
| 2025-10-09 | $0.73 | $0.73 | 73,300 | — | — |
| 2025-10-08 | $0.70 | $0.70 | 147,100 | — | — |
| 2025-10-07 | $0.74 | $0.74 | 96,700 | — | — |
| 2025-10-06 | $0.74 | $0.74 | 112,200 | — | — |
| 2025-10-03 | $0.79 | $0.79 | 207,900 | — | — |
| 2025-10-02 | $0.77 | $0.77 | 147,200 | — | — |
| 2025-10-01 | $0.78 | $0.78 | 93,800 | — | — |
| 2025-09-30 | $0.78 | $0.78 | 120,500 | — | — |
| 2025-09-29 | $0.82 | $0.82 | 98,600 | — | — |
| 2025-09-26 | $0.79 | $0.79 | 60,300 | — | — |
| 2025-09-25 | $0.76 | $0.76 | 290,000 | — | — |
| 2025-09-24 | $0.86 | $0.86 | 50,600 | — | — |
| 2025-09-23 | $0.86 | $0.86 | 56,500 | — | — |
| 2025-09-22 | $0.90 | $0.90 | 58,700 | — | — |
| 2025-09-19 | $0.86 | $0.86 | 147,200 | — | — |
| 2025-09-18 | $0.91 | $0.91 | 289,100 | — | — |
| 2025-09-17 | $0.91 | $0.91 | 208,900 | — | — |
| 2025-09-16 | $0.90 | $0.90 | 114,200 | — | — |
| 2025-09-15 | $0.91 | $0.91 | 306,500 | — | — |
| 2025-09-12 | $0.85 | $0.85 | 277,200 | — | — |
| 2025-09-11 | $0.93 | $0.93 | 225,100 | — | — |
| 2025-09-10 | $0.95 | $0.95 | 273,200 | — | — |
| 2025-09-09 | $0.90 | $0.90 | 184,200 | — | — |
| 2025-09-08 | $0.91 | $0.91 | 517,800 | — | — |
| 2025-09-05 | $1.02 | $1.02 | 555,000 | — | — |
| 2025-09-04 | $1.03 | $1.03 | 1,163,600 | — | — |
| 2025-09-03 | $0.95 | $0.95 | 2,855,800 | — | — |
| 2025-09-02 | $0.85 | $0.85 | 1,242,300 | — | — |
| 2025-08-29 | $0.73 | $0.73 | 442,700 | — | — |
| 2025-08-28 | $0.75 | $0.75 | 777,400 | — | — |
| 2025-08-27 | $0.72 | $0.72 | 2,008,100 | — | — |
| 2025-08-26 | $0.67 | $0.67 | 22,757,400 | — | — |
| 2025-08-25 | $0.57 | $0.57 | 252,700 | — | — |
| 2025-08-22 | $0.60 | $0.60 | 435,700 | — | — |
| 2025-08-21 | $0.60 | $0.60 | 340,200 | — | — |
| 2025-08-20 | $0.55 | $0.55 | 352,800 | — | — |
| 2025-08-19 | $0.58 | $0.58 | 706,800 | — | — |
| 2025-08-18 | $0.65 | $0.65 | 387,700 | — | — |
| 2025-08-15 | $0.63 | $0.63 | 405,400 | — | — |
| 2025-08-14 | $0.67 | $0.67 | 519,900 | — | — |
| 2025-08-13 | $0.65 | $0.65 | 785,900 | — | — |
| 2025-08-12 | $0.72 | $0.72 | 831,700 | — | — |
| 2025-08-11 | $0.78 | $0.78 | 1,330,800 | — | — |
| 2025-08-08 | $0.85 | $0.85 | 549,000 | — | — |
| 2025-08-07 | $0.89 | $0.89 | 690,200 | — | — |
| 2025-08-06 | $0.89 | $0.89 | 1,563,600 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 2,701,000 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 14,845,700 | — | — |
| 2025-08-01 | $0.81 | $0.81 | 2,792,500 | — | — |
| 2025-07-31 | $0.89 | $0.89 | 3,507,400 | — | — |
| 2025-07-30 | $1.10 | $1.10 | 17,663,700 | — | — |
| 2025-07-29 | $1.65 | $1.65 | 10,850,700 | — | — |
| 2025-07-28 | $30.96 | $30.96 | 2,198,700 | — | — |
| 2025-07-25 | $29.15 | $29.15 | 2,392,500 | — | — |
| 2025-07-24 | $28.42 | $28.42 | 2,956,200 | — | — |
| 2025-07-23 | $23.57 | $23.57 | 1,912,800 | — | — |
| 2025-07-22 | $22.50 | $22.50 | 1,130,200 | — | — |
| 2025-07-21 | $22.61 | $22.61 | 1,600,200 | — | — |
| 2025-07-18 | $22.22 | $22.22 | 1,893,500 | — | — |
| 2025-07-17 | $21.73 | $21.73 | 8,461,100 | — | — |
| 2025-07-16 | $20.94 | $20.94 | 696,700 | — | — |
| 2025-07-15 | $20.61 | $20.61 | 6,229,400 | — | — |
| 2025-07-14 | $21.52 | $21.52 | 1,476,600 | — | — |
| 2025-07-11 | $21.01 | $21.01 | 764,800 | — | — |
| 2025-07-10 | $20.41 | $20.41 | 817,400 | — | — |
| 2025-07-09 | $19.99 | $19.99 | 2,139,400 | — | — |
| 2025-07-08 | $19.40 | $19.40 | 945,000 | — | — |
| 2025-07-07 | $19.55 | $19.55 | 996,300 | — | — |
| 2025-07-03 | $19.15 | $19.15 | 377,100 | — | — |
| 2025-07-02 | $18.38 | $18.38 | 657,200 | — | — |
| 2025-07-01 | $18.33 | $18.33 | 999,000 | — | — |
| 2025-06-30 | $18.39 | $18.39 | 842,400 | — | — |
| 2025-06-27 | $18.24 | $18.24 | 821,400 | — | — |
| 2025-06-26 | $17.49 | $17.49 | 3,311,400 | — | — |
| 2025-06-25 | $17.12 | $17.12 | 479,100 | — | — |
| 2025-06-24 | $18.74 | $18.74 | 1,069,000 | — | — |
| 2025-06-23 | $19.80 | $19.80 | 259,600 | — | — |
| 2025-06-20 | $19.47 | $19.47 | 437,200 | — | — |
| 2025-06-18 | $18.10 | $18.10 | 209,000 | — | — |
| 2025-06-17 | $17.45 | $17.45 | 268,900 | — | — |
| 2025-06-16 | $17.77 | $17.77 | 394,300 | — | — |
| 2025-06-13 | $17.29 | $17.29 | 282,200 | — | — |
| 2025-06-12 | $16.85 | $16.85 | 381,100 | — | — |
| 2025-06-11 | $16.49 | $16.49 | 430,300 | — | — |
| 2025-06-10 | $15.75 | $15.75 | 259,400 | — | — |
| 2025-06-09 | $15.00 | $15.00 | 879,200 | — | — |
| 2025-06-06 | $13.50 | $13.50 | 2,564,100 | — | — |
| 2025-06-05 | $8.90 | $8.90 | 3,096,600 | — | — |
| 2025-06-04 | $6.96 | $6.96 | 2,022,900 | — | — |
| 2025-06-03 | $6.02 | $6.02 | 1,759,000 | — | — |
| 2025-06-02 | $6.29 | $6.29 | 1,784,000 | — | — |
| 2025-05-30 | $6.20 | $6.20 | 132,500 | — | — |
| 2025-05-29 | $5.97 | $5.97 | 10,600 | — | — |
| 2025-05-28 | $5.99 | $5.99 | 474,900 | — | — |
| 2025-05-27 | $5.70 | $5.70 | 1,366,400 | — | — |
| 2025-05-23 | $6.55 | $6.55 | 1,555,000 | — | — |
| 2025-05-22 | $6.08 | $6.08 | 186,800 | — | — |
| 2025-05-21 | $5.40 | $5.40 | 231,300 | — | — |
| 2025-05-20 | $4.71 | $4.71 | 64,500 | — | — |
| 2025-05-19 | $4.85 | $4.85 | 132,000 | — | — |
| 2025-05-16 | $5.54 | $5.54 | 17,400 | — | — |
| 2025-05-15 | $5.35 | $5.35 | 20,200 | — | — |
| 2025-05-14 | $4.96 | $4.96 | 25,300 | — | — |
| 2025-05-13 | $5.58 | $5.58 | 299,500 | — | — |
| 2025-05-12 | $4.76 | $4.76 | 1,722,100 | — | — |
| 2025-05-09 | $4.39 | $4.39 | 250,400 | — | — |
| 2025-05-08 | $4.65 | $4.65 | 352,000 | — | — |
| 2025-05-07 | $4.44 | $4.44 | 687,500 | — | — |
| 2025-05-06 | $4.10 | $4.10 | 418,000 | — | — |
| 2025-05-05 | $3.76 | $3.76 | 482,400 | — | — |
| 2025-05-02 | $4.07 | $4.07 | 577,700 | — | — |
| 2025-05-01 | $3.85 | $3.85 | 326,600 | — | — |
| 2025-04-30 | $3.12 | $3.12 | 232,000 | — | — |
| 2025-04-29 | $3.12 | $3.12 | 363,600 | — | — |
| 2025-04-28 | $2.95 | $2.95 | 154,600 | — | — |
| 2025-04-25 | $3.01 | $3.01 | 11,800 | — | — |
| 2025-04-24 | $2.94 | $2.94 | 36,000 | — | — |
| 2025-04-23 | $2.72 | $2.72 | 4,200 | — | — |
| 2025-04-22 | $2.83 | $2.83 | 23,500 | — | — |
| 2025-04-21 | $2.72 | $2.72 | 10,500 | — | — |
| 2025-04-17 | $2.80 | $2.80 | 3,900 | — | — |
| 2025-04-16 | $2.88 | $2.88 | 9,200 | — | — |
| 2025-04-15 | $3.09 | $3.09 | 77,800 | — | — |
| 2025-04-14 | $2.76 | $2.76 | 52,000 | — | — |
| 2025-04-11 | $2.93 | $2.93 | 36,500 | — | — |
| 2025-04-10 | $3.05 | $3.05 | 41,100 | — | — |
| 2025-04-09 | $3.25 | $3.25 | 10,400 | — | — |
| 2025-04-08 | $3.53 | $3.53 | 6,800 | — | — |
| 2025-04-07 | $3.63 | $3.63 | 4,000 | — | — |
| 2025-04-04 | $3.36 | $3.36 | 22,200 | — | — |
| 2025-04-03 | $3.40 | $3.40 | 11,300 | — | — |
| 2025-04-02 | $3.90 | $3.90 | 25,000 | — | — |
| 2025-04-01 | $3.41 | $3.41 | 12,100 | — | — |
| 2025-03-31 | $3.59 | $3.59 | 4,300 | — | — |
| 2025-03-28 | $3.52 | $3.52 | 55,800 | — | — |
| 2025-03-27 | $3.71 | $3.71 | 188,200 | — | — |
| 2025-03-26 | $3.65 | $3.65 | 40,300 | — | — |
| 2025-03-25 | $3.84 | $3.84 | 26,700 | — | — |
| 2025-03-24 | $3.91 | $3.91 | 63,000 | — | — |
| 2025-03-21 | $4.24 | $4.24 | 33,400 | — | — |
| 2025-03-20 | $4.02 | $4.02 | 109,800 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 138,900 | — | — |
| 2025-03-18 | $3.47 | $3.47 | 43,800 | — | — |
| 2025-03-17 | $3.67 | $3.67 | 92,600 | — | — |
| 2025-03-14 | $4.18 | $4.18 | 64,800 | — | — |
| 2025-03-13 | $3.63 | $3.63 | 156,500 | — | — |
| 2025-03-12 | $3.85 | $3.85 | 85,700 | — | — |
| 2025-03-11 | $3.30 | $3.30 | 231,100 | — | — |
| 2025-03-10 | $3.19 | $3.19 | 495,000 | — | — |
| 2025-03-07 | $2.30 | $2.30 | 7,600 | — | — |
| 2025-03-06 | $2.16 | $2.16 | 2,800 | — | — |
| 2025-03-05 | $2.17 | $2.17 | 13,600 | — | — |
| 2025-03-04 | $1.97 | $1.97 | 2,200 | — | — |
| 2025-03-03 | $1.90 | $1.90 | 5,600 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 3,100 | — | — |
| 2025-02-27 | $2.05 | $2.05 | 14,900 | — | — |
| 2025-02-26 | $2.01 | $2.01 | 19,600 | — | — |
| 2025-02-25 | $1.90 | $1.90 | 89,200 | — | — |
| 2025-02-24 | $2.20 | $2.20 | 1,091,200 | — | — |
| 2025-02-21 | $3.00 | $3.00 | 3,400 | — | — |
| 2025-02-20 | $2.96 | $2.96 | 56,200 | — | — |
| 2025-02-19 | $3.10 | $3.10 | 30,900 | — | — |
| 2025-02-18 | $2.66 | $2.66 | 6,100 | — | — |
| 2025-02-14 | $2.63 | $2.63 | 40,100 | — | — |
| 2025-02-13 | $2.79 | $2.79 | 700 | — | — |
| 2025-02-12 | $2.84 | $2.84 | 11,900 | — | — |
| 2025-02-11 | $2.59 | $2.59 | 26,600 | — | — |
| 2025-02-10 | $2.82 | $2.82 | 8,700 | — | — |
| 2025-02-07 | $2.73 | $2.73 | 6,100 | — | — |
| 2025-02-06 | $2.96 | $2.96 | 5,200 | — | — |
| 2025-02-05 | $2.98 | $2.98 | 50,600 | — | — |
| 2025-02-04 | $2.97 | $2.97 | 17,600 | — | — |
| 2025-02-03 | $3.10 | $3.10 | 12,700 | — | — |
| 2025-01-31 | $3.01 | $3.01 | 83,600 | — | — |
| 2025-01-30 | $3.09 | $3.09 | 87,800 | — | — |
| 2025-01-29 | $3.59 | $3.59 | 32,600 | — | — |
| 2025-01-28 | $3.60 | $3.60 | 122,400 | — | — |
| 2025-01-27 | $3.55 | $3.55 | 53,200 | — | — |
| 2025-01-24 | $3.59 | $3.59 | 12,200 | — | — |
| 2025-01-23 | $3.60 | $3.60 | 24,500 | — | — |
| 2025-01-22 | $3.64 | $3.64 | 16,700 | — | — |
| 2025-01-21 | $3.64 | $3.64 | 49,800 | — | — |
| 2025-01-17 | $3.84 | $3.84 | 12,800 | — | — |
| 2025-01-16 | $3.85 | $3.85 | 159,500 | — | — |
| 2025-01-15 | $3.70 | $3.70 | 34,300 | — | — |
| 2025-01-14 | $3.86 | $3.86 | 2,000 | — | — |
| 2025-01-13 | $3.90 | $3.90 | 15,000 | — | — |
| 2025-01-10 | $3.94 | $3.94 | 89,300 | — | — |
| 2025-01-08 | $4.00 | $4.00 | 14,200 | — | — |
| 2025-01-07 | $3.99 | $3.99 | 111,000 | — | — |
| 2025-01-06 | $4.06 | $4.06 | 25,900 | — | — |
| 2025-01-03 | $4.20 | $4.20 | 8,600 | — | — |
| 2025-01-02 | $4.17 | $4.17 | 38,500 | — | — |