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
- 2013-10-10 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 | $1.61 | $1.61 | 910,600 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 1,284,200 | — | — |
| 2025-12-29 | $1.60 | $1.60 | 566,500 | — | — |
| 2025-12-26 | $1.61 | $1.61 | 444,200 | — | — |
| 2025-12-24 | $1.62 | $1.62 | 492,800 | — | — |
| 2025-12-23 | $1.60 | $1.60 | 1,017,100 | — | — |
| 2025-12-22 | $1.59 | $1.59 | 1,276,300 | — | — |
| 2025-12-19 | $1.50 | $1.50 | 3,653,200 | — | — |
| 2025-12-18 | $1.57 | $1.57 | 2,789,200 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 10,955,600 | — | — |
| 2025-12-16 | $1.35 | $1.35 | 2,432,000 | — | — |
| 2025-12-15 | $1.37 | $1.37 | 1,251,600 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 662,300 | — | — |
| 2025-12-11 | $1.41 | $1.41 | 1,050,400 | — | — |
| 2025-12-10 | $1.40 | $1.40 | 1,613,500 | — | — |
| 2025-12-09 | $1.39 | $1.39 | 1,161,600 | — | — |
| 2025-12-08 | $1.33 | $1.33 | 3,064,500 | — | — |
| 2025-12-05 | $1.37 | $1.37 | 5,123,000 | — | — |
| 2025-12-04 | $1.38 | $1.38 | 2,643,600 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 2,133,900 | — | — |
| 2025-12-02 | $1.42 | $1.42 | 488,200 | — | — |
| 2025-12-01 | $1.46 | $1.46 | 454,000 | — | — |
| 2025-11-28 | $1.53 | $1.53 | 366,200 | — | — |
| 2025-11-26 | $1.48 | $1.48 | 397,900 | — | — |
| 2025-11-25 | $1.45 | $1.45 | 754,600 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 880,700 | — | — |
| 2025-11-21 | $1.40 | $1.40 | 731,800 | — | — |
| 2025-11-20 | $1.37 | $1.37 | 685,900 | — | — |
| 2025-11-19 | $1.42 | $1.42 | 738,200 | — | — |
| 2025-11-18 | $1.54 | $1.54 | 933,300 | — | — |
| 2025-11-17 | $1.51 | $1.51 | 1,523,600 | — | — |
| 2025-11-14 | $1.50 | $1.50 | 1,802,000 | — | — |
| 2025-11-13 | $1.60 | $1.60 | 2,844,300 | — | — |
| 2025-11-12 | $1.47 | $1.47 | 785,400 | — | — |
| 2025-11-11 | $1.52 | $1.52 | 516,800 | — | — |
| 2025-11-10 | $1.43 | $1.43 | 474,700 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 527,200 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 628,800 | — | — |
| 2025-11-05 | $1.44 | $1.44 | 485,500 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 676,800 | — | — |
| 2025-11-03 | $1.58 | $1.58 | 533,400 | — | — |
| 2025-10-31 | $1.66 | $1.66 | 854,000 | — | — |
| 2025-10-30 | $1.60 | $1.60 | 982,100 | — | — |
| 2025-10-29 | $1.69 | $1.69 | 1,799,700 | — | — |
| 2025-10-28 | $1.85 | $1.85 | 360,900 | — | — |
| 2025-10-27 | $1.91 | $1.91 | 623,900 | — | — |
| 2025-10-24 | $1.84 | $1.84 | 406,100 | — | — |
| 2025-10-23 | $1.83 | $1.83 | 562,400 | — | — |
| 2025-10-22 | $1.95 | $1.95 | 1,645,700 | — | — |
| 2025-10-21 | $2.02 | $2.02 | 3,379,600 | — | — |
| 2025-10-20 | $1.71 | $1.71 | 817,900 | — | — |
| 2025-10-17 | $1.65 | $1.65 | 464,500 | — | — |
| 2025-10-16 | $1.69 | $1.69 | 487,000 | — | — |
| 2025-10-15 | $1.69 | $1.69 | 480,300 | — | — |
| 2025-10-14 | $1.61 | $1.61 | 383,700 | — | — |
| 2025-10-13 | $1.64 | $1.64 | 486,100 | — | — |
| 2025-10-10 | $1.69 | $1.69 | 572,900 | — | — |
| 2025-10-09 | $1.75 | $1.75 | 563,400 | — | — |
| 2025-10-08 | $1.78 | $1.78 | 593,700 | — | — |
| 2025-10-07 | $1.72 | $1.72 | 278,600 | — | — |
| 2025-10-06 | $1.76 | $1.76 | 648,600 | — | — |
| 2025-10-03 | $1.78 | $1.78 | 735,400 | — | — |
| 2025-10-02 | $1.71 | $1.71 | 578,600 | — | — |
| 2025-10-01 | $1.70 | $1.70 | 457,100 | — | — |
| 2025-09-30 | $1.68 | $1.68 | 570,400 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 565,500 | — | — |
| 2025-09-26 | $1.73 | $1.73 | 515,400 | — | — |
| 2025-09-25 | $1.65 | $1.65 | 357,100 | — | — |
| 2025-09-24 | $1.72 | $1.72 | 673,600 | — | — |
| 2025-09-23 | $1.66 | $1.66 | 343,500 | — | — |
| 2025-09-22 | $1.73 | $1.73 | 399,300 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 925,300 | — | — |
| 2025-09-18 | $1.73 | $1.73 | 887,800 | — | — |
| 2025-09-17 | $1.53 | $1.53 | 781,000 | — | — |
| 2025-09-16 | $1.47 | $1.47 | 1,057,600 | — | — |
| 2025-09-15 | $1.56 | $1.56 | 919,900 | — | — |
| 2025-09-12 | $1.59 | $1.59 | 491,300 | — | — |
| 2025-09-11 | $1.65 | $1.65 | 1,053,200 | — | — |
| 2025-09-10 | $1.72 | $1.72 | 479,200 | — | — |
| 2025-09-09 | $1.73 | $1.73 | 654,800 | — | — |
| 2025-09-08 | $1.76 | $1.76 | 1,468,500 | — | — |
| 2025-09-05 | $2.00 | $2.00 | 2,801,900 | — | — |
| 2025-09-04 | $1.94 | $1.94 | 1,066,800 | — | — |
| 2025-09-03 | $1.91 | $1.91 | 1,480,700 | — | — |
| 2025-09-02 | $1.74 | $1.74 | 1,534,500 | — | — |
| 2025-08-29 | $1.77 | $1.77 | 854,900 | — | — |
| 2025-08-28 | $1.70 | $1.70 | 660,000 | — | — |
| 2025-08-27 | $1.72 | $1.72 | 527,100 | — | — |
| 2025-08-26 | $1.81 | $1.81 | 1,402,200 | — | — |
| 2025-08-25 | $1.64 | $1.64 | 911,700 | — | — |
| 2025-08-22 | $1.69 | $1.69 | 1,526,500 | — | — |
| 2025-08-21 | $1.44 | $1.44 | 305,300 | — | — |
| 2025-08-20 | $1.49 | $1.49 | 298,400 | — | — |
| 2025-08-19 | $1.49 | $1.49 | 476,200 | — | — |
| 2025-08-18 | $1.52 | $1.52 | 685,100 | — | — |
| 2025-08-15 | $1.58 | $1.58 | 530,600 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 489,100 | — | — |
| 2025-08-13 | $1.66 | $1.66 | 530,400 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 435,000 | — | — |
| 2025-08-11 | $1.47 | $1.47 | 494,000 | — | — |
| 2025-08-08 | $1.54 | $1.54 | 221,900 | — | — |
| 2025-08-07 | $1.61 | $1.61 | 256,200 | — | — |
| 2025-08-06 | $1.61 | $1.61 | 303,900 | — | — |
| 2025-08-05 | $1.69 | $1.69 | 590,100 | — | — |
| 2025-08-04 | $1.64 | $1.64 | 291,600 | — | — |
| 2025-08-01 | $1.58 | $1.58 | 1,046,500 | — | — |
| 2025-07-31 | $1.56 | $1.56 | 663,700 | — | — |
| 2025-07-30 | $1.54 | $1.54 | 1,454,500 | — | — |
| 2025-07-29 | $1.58 | $1.58 | 363,600 | — | — |
| 2025-07-28 | $1.67 | $1.67 | 524,800 | — | — |
| 2025-07-25 | $1.71 | $1.71 | 516,100 | — | — |
| 2025-07-24 | $1.78 | $1.78 | 996,200 | — | — |
| 2025-07-23 | $1.81 | $1.81 | 1,918,200 | — | — |
| 2025-07-22 | $1.54 | $1.54 | 628,100 | — | — |
| 2025-07-21 | $1.47 | $1.47 | 306,300 | — | — |
| 2025-07-18 | $1.48 | $1.48 | 381,900 | — | — |
| 2025-07-17 | $1.54 | $1.54 | 586,400 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 796,000 | — | — |
| 2025-07-15 | $1.49 | $1.49 | 410,200 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 343,400 | — | — |
| 2025-07-11 | $1.61 | $1.61 | 766,500 | — | — |
| 2025-07-10 | $1.58 | $1.58 | 1,161,800 | — | — |
| 2025-07-09 | $1.59 | $1.59 | 1,295,400 | — | — |
| 2025-07-08 | $1.47 | $1.47 | 1,082,700 | — | — |
| 2025-07-07 | $1.36 | $1.36 | 534,000 | — | — |
| 2025-07-03 | $1.46 | $1.46 | 700,000 | — | — |
| 2025-07-02 | $1.38 | $1.38 | 836,500 | — | — |
| 2025-07-01 | $1.26 | $1.26 | 931,000 | — | — |
| 2025-06-30 | $1.21 | $1.21 | 716,600 | — | — |
| 2025-06-27 | $1.19 | $1.19 | 9,535,400 | — | — |
| 2025-06-26 | $1.27 | $1.27 | 1,068,500 | — | — |
| 2025-06-25 | $1.31 | $1.31 | 597,100 | — | — |
| 2025-06-24 | $1.34 | $1.34 | 796,300 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 601,700 | — | — |
| 2025-06-20 | $1.31 | $1.31 | 731,600 | — | — |
| 2025-06-18 | $1.37 | $1.37 | 792,700 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 849,900 | — | — |
| 2025-06-16 | $1.50 | $1.50 | 706,800 | — | — |
| 2025-06-13 | $1.52 | $1.52 | 955,200 | — | — |
| 2025-06-12 | $1.55 | $1.55 | 1,616,500 | — | — |
| 2025-06-11 | $1.71 | $1.71 | 3,355,600 | — | — |
| 2025-06-10 | $1.78 | $1.78 | 25,908,700 | — | — |
| 2025-06-09 | $1.64 | $1.64 | 389,400 | — | — |
| 2025-06-06 | $1.78 | $1.78 | 1,910,400 | — | — |
| 2025-06-05 | $1.45 | $1.45 | 257,700 | — | — |
| 2025-06-04 | $1.50 | $1.50 | 396,200 | — | — |
| 2025-06-03 | $1.51 | $1.51 | 361,000 | — | — |
| 2025-06-02 | $1.39 | $1.39 | 407,700 | — | — |
| 2025-05-30 | $1.36 | $1.36 | 526,600 | — | — |
| 2025-05-29 | $1.40 | $1.40 | 248,500 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 435,000 | — | — |
| 2025-05-27 | $1.49 | $1.48 | 291,900 | — | — |
| 2025-05-23 | $1.51 | $1.51 | 273,900 | — | — |
| 2025-05-22 | $1.58 | $1.58 | 301,900 | — | — |
| 2025-05-21 | $1.49 | $1.49 | 389,900 | — | — |
| 2025-05-20 | $1.57 | $1.57 | 247,800 | — | — |
| 2025-05-19 | $1.59 | $1.59 | 228,400 | — | — |
| 2025-05-16 | $1.58 | $1.58 | 402,300 | — | — |
| 2025-05-15 | $1.54 | $1.54 | 236,700 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 432,700 | — | — |
| 2025-05-13 | $1.54 | $1.54 | 538,600 | — | — |
| 2025-05-12 | $1.59 | $1.59 | 434,000 | — | — |
| 2025-05-09 | $1.43 | $1.43 | 264,200 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 299,000 | — | — |
| 2025-05-07 | $1.49 | $1.49 | 363,000 | — | — |
| 2025-05-06 | $1.47 | $1.47 | 693,300 | — | — |
| 2025-05-05 | $1.64 | $1.64 | 304,900 | — | — |
| 2025-05-02 | $1.75 | $1.75 | 660,500 | — | — |
| 2025-05-01 | $1.68 | $1.68 | 467,700 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 874,000 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 368,300 | — | — |
| 2025-04-28 | $1.64 | $1.64 | 315,200 | — | — |
| 2025-04-25 | $1.71 | $1.71 | 837,500 | — | — |
| 2025-04-24 | $1.79 | $1.79 | 837,400 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 1,053,400 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 896,600 | — | — |
| 2025-04-21 | $1.39 | $1.39 | 785,700 | — | — |
| 2025-04-17 | $1.26 | $1.26 | 759,700 | — | — |
| 2025-04-16 | $1.18 | $1.18 | 705,100 | — | — |
| 2025-04-15 | $1.26 | $1.26 | 335,100 | — | — |
| 2025-04-14 | $1.27 | $1.27 | 706,300 | — | — |
| 2025-04-11 | $1.29 | $1.29 | 527,700 | — | — |
| 2025-04-10 | $1.25 | $1.25 | 792,800 | — | — |
| 2025-04-09 | $1.27 | $1.27 | 1,789,200 | — | — |
| 2025-04-08 | $1.10 | $1.10 | 1,727,800 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 2,067,100 | — | — |
| 2025-04-04 | $1.06 | $1.06 | 925,700 | — | — |
| 2025-04-03 | $1.15 | $1.15 | 759,600 | — | — |
| 2025-04-02 | $1.22 | $1.22 | 714,600 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 955,700 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 1,541,300 | — | — |
| 2025-03-28 | $1.26 | $1.26 | 1,844,200 | — | — |
| 2025-03-27 | $1.48 | $1.48 | 949,900 | — | — |
| 2025-03-26 | $1.56 | $1.56 | 1,563,100 | — | — |
| 2025-03-25 | $1.79 | $1.79 | 1,167,900 | — | — |
| 2025-03-24 | $1.96 | $1.96 | 558,200 | — | — |
| 2025-03-21 | $2.00 | $2.00 | 1,168,100 | — | — |
| 2025-03-20 | $2.10 | $2.10 | 395,300 | — | — |
| 2025-03-19 | $2.18 | $2.18 | 540,800 | — | — |
| 2025-03-18 | $2.05 | $2.05 | 452,500 | — | — |
| 2025-03-17 | $2.18 | $2.18 | 308,000 | — | — |
| 2025-03-14 | $2.22 | $2.22 | 381,600 | — | — |
| 2025-03-13 | $2.20 | $2.20 | 341,800 | — | — |
| 2025-03-12 | $2.38 | $2.38 | 499,500 | — | — |
| 2025-03-11 | $2.29 | $2.29 | 451,700 | — | — |
| 2025-03-10 | $2.24 | $2.24 | 380,700 | — | — |
| 2025-03-07 | $2.27 | $2.27 | 546,100 | — | — |
| 2025-03-06 | $2.42 | $2.42 | 765,700 | — | — |
| 2025-03-05 | $2.38 | $2.38 | 414,200 | — | — |
| 2025-03-04 | $2.32 | $2.32 | 740,400 | — | — |
| 2025-03-03 | $2.28 | $2.28 | 351,600 | — | — |
| 2025-02-28 | $2.46 | $2.46 | 536,300 | — | — |
| 2025-02-27 | $2.40 | $2.40 | 627,500 | — | — |
| 2025-02-26 | $2.49 | $2.49 | 654,200 | — | — |
| 2025-02-25 | $2.54 | $2.54 | 415,600 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 491,600 | — | — |
| 2025-02-21 | $2.76 | $2.76 | 600,700 | — | — |
| 2025-02-20 | $2.88 | $2.88 | 528,500 | — | — |
| 2025-02-19 | $2.91 | $2.91 | 710,600 | — | — |
| 2025-02-18 | $2.86 | $2.86 | 1,296,700 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 395,300 | — | — |
| 2025-02-13 | $2.46 | $2.46 | 425,300 | — | — |
| 2025-02-12 | $2.40 | $2.40 | 445,600 | — | — |
| 2025-02-11 | $2.40 | $2.40 | 1,159,200 | — | — |
| 2025-02-10 | $2.54 | $2.54 | 741,400 | — | — |
| 2025-02-07 | $2.60 | $2.60 | 1,153,600 | — | — |
| 2025-02-06 | $2.77 | $2.77 | 922,100 | — | — |
| 2025-02-05 | $2.98 | $2.98 | 1,010,200 | — | — |
| 2025-02-04 | $2.85 | $2.85 | 501,400 | — | — |
| 2025-02-03 | $2.85 | $2.85 | 750,800 | — | — |
| 2025-01-31 | $3.00 | $3.00 | 1,071,100 | — | — |
| 2025-01-30 | $3.01 | $3.01 | 1,112,900 | — | — |
| 2025-01-29 | $3.03 | $3.03 | 663,100 | — | — |
| 2025-01-28 | $3.23 | $3.23 | 528,400 | — | — |
| 2025-01-27 | $3.19 | $3.19 | 635,700 | — | — |
| 2025-01-24 | $3.23 | $3.23 | 715,800 | — | — |
| 2025-01-23 | $3.16 | $3.16 | 597,500 | — | — |
| 2025-01-22 | $3.08 | $3.08 | 831,800 | — | — |
| 2025-01-21 | $3.00 | $3.00 | 584,800 | — | — |
| 2025-01-17 | $3.00 | $3.00 | 576,200 | — | — |
| 2025-01-16 | $3.03 | $3.03 | 599,700 | — | — |
| 2025-01-15 | $3.19 | $3.19 | 674,600 | — | — |
| 2025-01-14 | $3.04 | $3.04 | 479,400 | — | — |
| 2025-01-13 | $3.17 | $3.17 | 639,600 | — | — |
| 2025-01-10 | $3.18 | $3.18 | 411,400 | — | — |
| 2025-01-08 | $3.35 | $3.35 | 472,100 | — | — |
| 2025-01-07 | $3.41 | $3.41 | 356,500 | — | — |
| 2025-01-06 | $3.49 | $3.49 | 606,800 | — | — |
| 2025-01-03 | $3.46 | $3.46 | 538,900 | — | — |
| 2025-01-02 | $3.30 | $3.30 | 352,100 | — | — |