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
- 2009-10-12 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 | $0.84 | $0.84 | 153,000 | — | — |
| 2025-12-30 | $0.84 | $0.84 | 111,100 | — | — |
| 2025-12-29 | $0.82 | $0.82 | 195,000 | — | — |
| 2025-12-26 | $0.89 | $0.89 | 67,100 | — | — |
| 2025-12-24 | $0.86 | $0.86 | 50,100 | — | — |
| 2025-12-23 | $0.88 | $0.88 | 77,900 | — | — |
| 2025-12-22 | $0.94 | $0.94 | 59,100 | — | — |
| 2025-12-19 | $0.96 | $0.96 | 170,800 | — | — |
| 2025-12-18 | $0.88 | $0.88 | 50,500 | — | — |
| 2025-12-17 | $0.88 | $0.88 | 93,500 | — | — |
| 2025-12-16 | $0.97 | $0.97 | 124,400 | — | — |
| 2025-12-15 | $0.90 | $0.90 | 292,200 | — | — |
| 2025-12-12 | $1.04 | $1.04 | 183,200 | — | — |
| 2025-12-11 | $1.08 | $1.08 | 180,900 | — | — |
| 2025-12-10 | $1.12 | $1.12 | 143,100 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 122,900 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 205,400 | — | — |
| 2025-12-05 | $1.19 | $1.19 | 271,600 | — | — |
| 2025-12-04 | $1.32 | $1.32 | 924,800 | — | — |
| 2025-12-03 | $1.15 | $1.15 | 371,600 | — | — |
| 2025-12-02 | $1.17 | $1.17 | 802,300 | — | — |
| 2025-12-01 | $1.38 | $1.38 | 6,417,300 | — | — |
| 2025-11-28 | $1.12 | $1.12 | 663,800 | — | — |
| 2025-11-26 | $1.05 | $1.05 | 3,067,000 | — | — |
| 2025-11-25 | $0.90 | $0.90 | 811,800 | — | — |
| 2025-11-24 | $0.88 | $0.88 | 3,370,200 | — | — |
| 2025-11-21 | $0.88 | $0.88 | 167,707,600 | — | — |
| 2025-11-20 | $0.65 | $0.65 | 107,500 | — | — |
| 2025-11-19 | $0.71 | $0.71 | 175,100 | — | — |
| 2025-11-18 | $0.73 | $0.73 | 118,900 | — | — |
| 2025-11-17 | $0.77 | $0.77 | 112,700 | — | — |
| 2025-11-14 | $0.79 | $0.79 | 90,700 | — | — |
| 2025-11-13 | $0.84 | $0.84 | 124,400 | — | — |
| 2025-11-12 | $0.86 | $0.86 | 60,700 | — | — |
| 2025-11-11 | $0.84 | $0.84 | 106,400 | — | — |
| 2025-11-10 | $0.90 | $0.90 | 119,100 | — | — |
| 2025-11-07 | $0.88 | $0.88 | 164,300 | — | — |
| 2025-11-06 | $0.85 | $0.85 | 345,300 | — | — |
| 2025-11-05 | $0.94 | $0.94 | 603,200 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 396,200 | — | — |
| 2025-11-03 | $1.25 | $1.25 | 194,300 | — | — |
| 2025-10-31 | $1.29 | $1.29 | 145,400 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 268,600 | — | — |
| 2025-10-29 | $1.33 | $1.33 | 218,200 | — | — |
| 2025-10-28 | $1.29 | $1.29 | 163,600 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 292,500 | — | — |
| 2025-10-24 | $1.33 | $1.33 | 746,200 | — | — |
| 2025-10-23 | $1.25 | $1.25 | 203,600 | — | — |
| 2025-10-22 | $1.24 | $1.24 | 308,800 | — | — |
| 2025-10-21 | $1.28 | $1.28 | 279,600 | — | — |
| 2025-10-20 | $1.29 | $1.29 | 229,900 | — | — |
| 2025-10-17 | $1.25 | $1.25 | 320,900 | — | — |
| 2025-10-16 | $1.22 | $1.22 | 478,300 | — | — |
| 2025-10-15 | $1.38 | $1.38 | 426,900 | — | — |
| 2025-10-14 | $1.38 | $1.38 | 488,600 | — | — |
| 2025-10-13 | $1.31 | $1.31 | 572,000 | — | — |
| 2025-10-10 | $1.30 | $1.30 | 695,000 | — | — |
| 2025-10-09 | $1.41 | $1.41 | 626,800 | — | — |
| 2025-10-08 | $1.49 | $1.49 | 577,100 | — | — |
| 2025-10-07 | $1.55 | $1.55 | 859,800 | — | — |
| 2025-10-06 | $1.55 | $1.55 | 2,466,900 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 3,265,100 | — | — |
| 2025-10-02 | $2.03 | $2.03 | 86,583,300 | — | — |
| 2025-10-01 | $1.36 | $1.36 | 1,724,700 | — | — |
| 2025-09-30 | $1.34 | $1.34 | 309,800 | — | — |
| 2025-09-29 | $1.34 | $1.34 | 1,199,000 | — | — |
| 2025-09-26 | $1.20 | $1.20 | 478,700 | — | — |
| 2025-09-25 | $1.32 | $1.32 | 502,100 | — | — |
| 2025-09-24 | $1.35 | $1.35 | 12,076,600 | — | — |
| 2025-09-23 | $1.51 | $1.51 | 100,700 | — | — |
| 2025-09-22 | $1.54 | $1.54 | 69,400 | — | — |
| 2025-09-19 | $1.54 | $1.54 | 91,000 | — | — |
| 2025-09-18 | $1.55 | $1.55 | 110,500 | — | — |
| 2025-09-17 | $1.49 | $1.49 | 78,500 | — | — |
| 2025-09-16 | $1.48 | $1.48 | 46,300 | — | — |
| 2025-09-15 | $1.44 | $1.44 | 71,800 | — | — |
| 2025-09-12 | $1.45 | $1.45 | 135,700 | — | — |
| 2025-09-11 | $1.51 | $1.51 | 248,500 | — | — |
| 2025-09-10 | $1.49 | $1.49 | 254,700 | — | — |
| 2025-09-09 | $1.46 | $1.46 | 177,300 | — | — |
| 2025-09-08 | $1.54 | $1.54 | 321,200 | — | — |
| 2025-09-05 | $1.48 | $1.48 | 24,700 | — | — |
| 2025-09-04 | $1.47 | $1.47 | 33,900 | — | — |
| 2025-09-03 | $1.50 | $1.50 | 162,500 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 66,200 | — | — |
| 2025-08-29 | $1.60 | $1.60 | 48,300 | — | — |
| 2025-08-28 | $1.62 | $1.62 | 20,100 | — | — |
| 2025-08-27 | $1.63 | $1.63 | 62,700 | — | — |
| 2025-08-26 | $1.62 | $1.62 | 50,100 | — | — |
| 2025-08-25 | $1.62 | $1.62 | 102,800 | — | — |
| 2025-08-22 | $1.68 | $1.68 | 933,200 | — | — |
| 2025-08-21 | $1.49 | $1.49 | 65,300 | — | — |
| 2025-08-20 | $1.49 | $1.49 | 119,200 | — | — |
| 2025-08-19 | $1.52 | $1.52 | 2,423,200 | — | — |
| 2025-08-18 | $1.78 | $1.78 | 124,900 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 75,600 | — | — |
| 2025-08-14 | $1.82 | $1.82 | 31,500 | — | — |
| 2025-08-13 | $1.82 | $1.82 | 29,500 | — | — |
| 2025-08-12 | $1.79 | $1.79 | 24,100 | — | — |
| 2025-08-11 | $1.76 | $1.76 | 28,300 | — | — |
| 2025-08-08 | $1.82 | $1.82 | 27,800 | — | — |
| 2025-08-07 | $1.89 | $1.89 | 15,600 | — | — |
| 2025-08-06 | $1.88 | $1.88 | 15,500 | — | — |
| 2025-08-05 | $1.88 | $1.88 | 44,200 | — | — |
| 2025-08-04 | $2.02 | $2.02 | 41,400 | — | — |
| 2025-08-01 | $1.88 | $1.88 | 19,900 | — | — |
| 2025-07-31 | $1.91 | $1.91 | 91,900 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 41,100 | — | — |
| 2025-07-29 | $2.18 | $2.18 | 107,000 | — | — |
| 2025-07-28 | $2.12 | $2.12 | 35,200 | — | — |
| 2025-07-25 | $2.05 | $2.05 | 21,100 | — | — |
| 2025-07-24 | $2.11 | $2.11 | 53,100 | — | — |
| 2025-07-23 | $2.23 | $2.23 | 22,700 | — | — |
| 2025-07-22 | $2.30 | $2.30 | 55,700 | — | — |
| 2025-07-21 | $2.20 | $2.20 | 69,400 | — | — |
| 2025-07-18 | $2.24 | $2.24 | 107,000 | — | — |
| 2025-07-17 | $2.47 | $2.47 | 115,100 | — | — |
| 2025-07-16 | $2.44 | $2.44 | 57,800 | — | — |
| 2025-07-15 | $2.34 | $2.34 | 263,400 | — | — |
| 2025-07-14 | $2.39 | $2.39 | 186,200 | — | — |
| 2025-07-11 | $2.19 | $2.19 | 55,200 | — | — |
| 2025-07-10 | $2.13 | $2.13 | 59,900 | — | — |
| 2025-07-09 | $2.20 | $2.20 | 40,300 | — | — |
| 2025-07-08 | $2.27 | $2.27 | 70,300 | — | — |
| 2025-07-07 | $2.36 | $2.36 | 160,700 | — | — |
| 2025-07-03 | $2.10 | $2.10 | 12,100 | — | — |
| 2025-07-02 | $2.11 | $2.11 | 57,800 | — | — |
| 2025-07-01 | $2.05 | $2.05 | 69,500 | — | — |
| 2025-06-30 | $2.03 | $2.03 | 127,700 | — | — |
| 2025-06-27 | $1.90 | $1.90 | 91,400 | — | — |
| 2025-06-26 | $1.81 | $1.81 | 49,100 | — | — |
| 2025-06-25 | $1.84 | $1.84 | 29,800 | — | — |
| 2025-06-24 | $2.01 | $2.01 | 322,100 | — | — |
| 2025-06-23 | $1.78 | $1.78 | 37,400 | — | — |
| 2025-06-20 | $1.78 | $1.78 | 59,500 | — | — |
| 2025-06-18 | $1.85 | $1.85 | 85,900 | — | — |
| 2025-06-17 | $1.90 | $1.90 | 19,800 | — | — |
| 2025-06-16 | $2.06 | $2.06 | 100,200 | — | — |
| 2025-06-13 | $1.96 | $1.96 | 74,500 | — | — |
| 2025-06-12 | $1.97 | $1.97 | 48,300 | — | — |
| 2025-06-11 | $1.97 | $1.97 | 102,500 | — | — |
| 2025-06-10 | $2.10 | $2.10 | 84,700 | — | — |
| 2025-06-09 | $2.08 | $2.08 | 394,400 | — | — |
| 2025-06-06 | $2.42 | $2.42 | 257,700 | — | — |
| 2025-06-05 | $2.35 | $2.35 | 83,900 | — | — |
| 2025-06-04 | $2.54 | $2.54 | 224,800 | — | — |
| 2025-06-03 | $2.68 | $2.68 | 288,600 | — | — |
| 2025-06-02 | $2.52 | $2.52 | 831,700 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 41,500 | — | — |
| 2025-05-29 | $2.13 | $2.13 | 39,500 | — | — |
| 2025-05-28 | $2.07 | $2.07 | 31,100 | — | — |
| 2025-05-27 | $2.08 | $2.08 | 33,200 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 12,300 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 18,200 | — | — |
| 2025-05-21 | $1.99 | $1.99 | 63,900 | — | — |
| 2025-05-20 | $2.22 | $2.22 | 69,300 | — | — |
| 2025-05-19 | $2.05 | $2.05 | 56,500 | — | — |
| 2025-05-16 | $1.92 | $1.92 | 63,100 | — | — |
| 2025-05-15 | $1.95 | $1.95 | 25,100 | — | — |
| 2025-05-14 | $1.93 | $1.93 | 97,200 | — | — |
| 2025-05-13 | $2.11 | $2.11 | 47,700 | — | — |
| 2025-05-12 | $2.21 | $2.21 | 104,400 | — | — |
| 2025-05-09 | $2.33 | $2.33 | 37,100 | — | — |
| 2025-05-08 | $2.25 | $2.25 | 44,700 | — | — |
| 2025-05-07 | $2.14 | $2.14 | 83,400 | — | — |
| 2025-05-06 | $2.24 | $2.24 | 16,500 | — | — |
| 2025-05-05 | $2.22 | $2.22 | 38,800 | — | — |
| 2025-05-02 | $2.25 | $2.25 | 55,100 | — | — |
| 2025-05-01 | $2.24 | $2.24 | 65,700 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 252,200 | — | — |
| 2025-04-29 | $2.35 | $2.35 | 19,200 | — | — |
| 2025-04-28 | $2.43 | $2.43 | 20,100 | — | — |
| 2025-04-25 | $2.74 | $2.74 | 53,100 | — | — |
| 2025-04-24 | $2.94 | $2.94 | 52,200 | — | — |
| 2025-04-23 | $2.47 | $2.47 | 42,800 | — | — |
| 2025-04-22 | $2.49 | $2.49 | 39,800 | — | — |
| 2025-04-21 | $2.40 | $2.40 | 15,100 | — | — |
| 2025-04-17 | $2.42 | $2.42 | 28,200 | — | — |
| 2025-04-16 | $2.60 | $2.60 | 35,600 | — | — |
| 2025-04-15 | $2.87 | $2.87 | 26,900 | — | — |
| 2025-04-14 | $2.50 | $2.50 | 22,300 | — | — |
| 2025-04-11 | $2.55 | $2.55 | 14,000 | — | — |
| 2025-04-10 | $2.55 | $2.55 | 26,700 | — | — |
| 2025-04-09 | $2.34 | $2.34 | 60,100 | — | — |
| 2025-04-08 | $2.36 | $2.36 | 92,300 | — | — |
| 2025-04-07 | $2.43 | $2.43 | 49,400 | — | — |
| 2025-04-04 | $2.40 | $2.40 | 33,200 | — | — |
| 2025-04-03 | $2.62 | $2.62 | 45,500 | — | — |
| 2025-04-02 | $2.59 | $2.59 | 63,300 | — | — |
| 2025-04-01 | $2.34 | $2.34 | 18,300 | — | — |
| 2025-03-31 | $2.26 | $2.26 | 19,200 | — | — |
| 2025-03-28 | $2.36 | $2.36 | 13,600 | — | — |
| 2025-03-27 | $2.40 | $2.40 | 13,400 | — | — |
| 2025-03-26 | $2.49 | $2.49 | 15,600 | — | — |
| 2025-03-25 | $2.79 | $2.79 | 22,500 | — | — |
| 2025-03-24 | $2.68 | $2.68 | 64,100 | — | — |
| 2025-03-21 | $2.96 | $2.96 | 55,500 | — | — |
| 2025-03-20 | $3.21 | $3.21 | 62,400 | — | — |
| 2025-03-19 | $3.32 | $3.32 | 73,600 | — | — |
| 2025-03-18 | $2.95 | $2.95 | 60,500 | — | — |
| 2025-03-17 | $2.84 | $2.84 | 69,300 | — | — |
| 2025-03-14 | $2.33 | $2.33 | 14,100 | — | — |
| 2025-03-13 | $2.30 | $2.30 | 19,100 | — | — |
| 2025-03-12 | $2.32 | $2.32 | 15,500 | — | — |
| 2025-03-11 | $2.15 | $2.15 | 24,100 | — | — |
| 2025-03-10 | $2.17 | $2.17 | 50,700 | — | — |
| 2025-03-07 | $2.30 | $2.30 | 16,500 | — | — |
| 2025-03-06 | $2.34 | $2.34 | 47,000 | — | — |
| 2025-03-05 | $2.44 | $2.44 | 55,000 | — | — |
| 2025-03-04 | $2.09 | $2.09 | 96,000 | — | — |
| 2025-03-03 | $2.01 | $2.01 | 39,300 | — | — |
| 2025-02-28 | $2.23 | $2.23 | 38,300 | — | — |
| 2025-02-27 | $2.34 | $2.34 | 22,700 | — | — |
| 2025-02-26 | $2.35 | $2.35 | 70,700 | — | — |
| 2025-02-25 | $2.35 | $2.35 | 78,700 | — | — |
| 2025-02-24 | $2.39 | $2.39 | 91,500 | — | — |
| 2025-02-21 | $2.78 | $2.78 | 51,400 | — | — |
| 2025-02-20 | $3.02 | $3.02 | 70,400 | — | — |
| 2025-02-19 | $3.03 | $3.03 | 52,800 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 123,800 | — | — |
| 2025-02-14 | $3.20 | $3.20 | 30,900 | — | — |
| 2025-02-13 | $3.23 | $3.23 | 44,400 | — | — |
| 2025-02-12 | $3.18 | $3.18 | 42,000 | — | — |
| 2025-02-11 | $3.13 | $3.13 | 75,400 | — | — |
| 2025-02-10 | $3.00 | $3.00 | 58,800 | — | — |
| 2025-02-07 | $3.13 | $3.13 | 54,600 | — | — |
| 2025-02-06 | $3.38 | $3.38 | 95,400 | — | — |
| 2025-02-05 | $3.25 | $3.25 | 123,800 | — | — |
| 2025-02-04 | $3.63 | $3.63 | 70,100 | — | — |
| 2025-02-03 | $3.69 | $3.69 | 94,800 | — | — |
| 2025-01-31 | $3.56 | $3.56 | 64,200 | — | — |
| 2025-01-30 | $3.75 | $3.75 | 61,700 | — | — |
| 2025-01-29 | $3.78 | $3.78 | 30,300 | — | — |
| 2025-01-28 | $3.80 | $3.80 | 58,900 | — | — |
| 2025-01-27 | $3.72 | $3.72 | 110,700 | — | — |
| 2025-01-24 | $4.08 | $4.08 | 135,500 | — | — |
| 2025-01-23 | $4.44 | $4.44 | 102,400 | — | — |
| 2025-01-22 | $4.74 | $4.74 | 285,900 | — | — |
| 2025-01-21 | $4.32 | $4.32 | 86,600 | — | — |
| 2025-01-17 | $4.22 | $4.22 | 85,700 | — | — |
| 2025-01-16 | $4.33 | $4.33 | 88,100 | — | — |
| 2025-01-15 | $4.13 | $4.13 | 206,000 | — | — |
| 2025-01-14 | $3.42 | $3.42 | 79,500 | — | — |
| 2025-01-13 | $3.38 | $3.38 | 195,700 | — | — |
| 2025-01-10 | $4.44 | $4.44 | 206,600 | — | — |
| 2025-01-08 | $3.90 | $3.90 | 176,100 | — | — |
| 2025-01-07 | $4.55 | $4.55 | 185,600 | — | — |
| 2025-01-06 | $4.57 | $4.57 | 445,200 | — | — |
| 2025-01-03 | $5.60 | $5.60 | 333,000 | — | — |
| 2025-01-02 | $5.78 | $5.78 | 842,600 | — | — |