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
- 2006-06-05 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 | $0.66 | $0.66 | 235,900 | — | — |
| 2025-12-30 | $0.71 | $0.71 | 141,300 | — | — |
| 2025-12-29 | $0.70 | $0.70 | 379,900 | — | — |
| 2025-12-26 | $0.77 | $0.77 | 264,500 | — | — |
| 2025-12-24 | $0.79 | $0.79 | 136,700 | — | — |
| 2025-12-23 | $0.82 | $0.82 | 329,900 | — | — |
| 2025-12-22 | $0.89 | $0.89 | 643,500 | — | — |
| 2025-12-19 | $0.91 | $0.91 | 233,700 | — | — |
| 2025-12-18 | $0.87 | $0.87 | 793,900 | — | — |
| 2025-12-17 | $1.00 | $1.00 | 489,800 | — | — |
| 2025-12-16 | $1.09 | $1.09 | 960,700 | — | — |
| 2025-12-15 | $1.12 | $1.12 | 1,349,400 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 14,293,900 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 2,209,800 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 7,681,500 | — | — |
| 2025-12-09 | $1.40 | $1.40 | 283,775,300 | — | — |
| 2025-12-08 | $0.66 | $0.66 | 13,557,800 | — | — |
| 2025-12-05 | $0.84 | $0.84 | 219,300 | — | — |
| 2025-12-04 | $0.91 | $0.91 | 226,500 | — | — |
| 2025-12-03 | $0.99 | $0.99 | 401,300 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 847,000 | — | — |
| 2025-12-01 | $1.19 | $1.19 | 889,100 | — | — |
| 2025-11-28 | $0.92 | $0.92 | 140,600 | — | — |
| 2025-11-26 | $1.00 | $1.00 | 494,500 | — | — |
| 2025-11-25 | $1.07 | $1.07 | 221,800 | — | — |
| 2025-11-24 | $0.93 | $0.93 | 222,200 | — | — |
| 2025-11-21 | $0.83 | $0.83 | 1,422,300 | — | — |
| 2025-11-20 | $0.69 | $0.69 | 1,764,000 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 789,700 | — | — |
| 2025-11-18 | $1.67 | $1.67 | 53,300 | — | — |
| 2025-11-17 | $1.74 | $1.74 | 81,800 | — | — |
| 2025-11-14 | $1.81 | $1.81 | 16,800 | — | — |
| 2025-11-13 | $1.87 | $1.87 | 71,100 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 34,100 | — | — |
| 2025-11-11 | $1.95 | $1.95 | 13,500 | — | — |
| 2025-11-10 | $1.95 | $1.95 | 33,400 | — | — |
| 2025-11-07 | $1.90 | $1.90 | 78,700 | — | — |
| 2025-11-06 | $1.87 | $1.87 | 79,500 | — | — |
| 2025-11-05 | $2.00 | $2.00 | 24,100 | — | — |
| 2025-11-04 | $1.94 | $1.94 | 70,000 | — | — |
| 2025-11-03 | $2.08 | $2.08 | 66,600 | — | — |
| 2025-10-31 | $2.17 | $2.17 | 38,000 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 46,700 | — | — |
| 2025-10-29 | $1.99 | $1.99 | 228,300 | — | — |
| 2025-10-28 | $2.18 | $2.18 | 79,800 | — | — |
| 2025-10-27 | $2.37 | $2.37 | 40,900 | — | — |
| 2025-10-24 | $2.39 | $2.39 | 47,800 | — | — |
| 2025-10-23 | $2.38 | $2.38 | 103,800 | — | — |
| 2025-10-22 | $2.48 | $2.48 | 78,800 | — | — |
| 2025-10-21 | $2.40 | $2.40 | 101,400 | — | — |
| 2025-10-20 | $2.31 | $2.31 | 27,800 | — | — |
| 2025-10-17 | $2.24 | $2.24 | 27,100 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 37,900 | — | — |
| 2025-10-15 | $2.30 | $2.30 | 55,100 | — | — |
| 2025-10-14 | $2.31 | $2.31 | 113,100 | — | — |
| 2025-10-13 | $2.36 | $2.36 | 25,700 | — | — |
| 2025-10-10 | $2.31 | $2.31 | 63,900 | — | — |
| 2025-10-09 | $2.48 | $2.48 | 147,600 | — | — |
| 2025-10-08 | $2.34 | $2.34 | 82,000 | — | — |
| 2025-10-07 | $2.29 | $2.29 | 154,700 | — | — |
| 2025-10-06 | $2.54 | $2.54 | 58,000 | — | — |
| 2025-10-03 | $2.53 | $2.53 | 86,800 | — | — |
| 2025-10-02 | $2.47 | $2.47 | 37,500 | — | — |
| 2025-10-01 | $2.44 | $2.44 | 28,400 | — | — |
| 2025-09-30 | $2.40 | $2.40 | 35,700 | — | — |
| 2025-09-29 | $2.38 | $2.38 | 43,400 | — | — |
| 2025-09-26 | $2.24 | $2.24 | 185,400 | — | — |
| 2025-09-25 | $2.37 | $2.37 | 135,800 | — | — |
| 2025-09-24 | $2.41 | $2.41 | 92,800 | — | — |
| 2025-09-23 | $2.35 | $2.35 | 76,700 | — | — |
| 2025-09-22 | $2.39 | $2.39 | 749,600 | — | — |
| 2025-09-19 | $2.42 | $2.42 | 107,200 | — | — |
| 2025-09-18 | $2.38 | $2.38 | 46,200 | — | — |
| 2025-09-17 | $2.30 | $2.30 | 85,800 | — | — |
| 2025-09-16 | $2.34 | $2.34 | 21,200 | — | — |
| 2025-09-15 | $2.34 | $2.34 | 91,000 | — | — |
| 2025-09-12 | $2.34 | $2.34 | 350,800 | — | — |
| 2025-09-11 | $2.18 | $2.18 | 169,600 | — | — |
| 2025-09-10 | $2.28 | $2.28 | 152,700 | — | — |
| 2025-09-09 | $2.17 | $2.17 | 403,600 | — | — |
| 2025-09-08 | $2.04 | $2.04 | 353,000 | — | — |
| 2025-09-05 | $1.85 | $1.85 | 109,300 | — | — |
| 2025-09-04 | $1.90 | $1.90 | 169,200 | — | — |
| 2025-09-03 | $1.92 | $1.92 | 122,700 | — | — |
| 2025-09-02 | $1.98 | $1.98 | 55,300 | — | — |
| 2025-08-29 | $2.00 | $2.00 | 199,800 | — | — |
| 2025-08-28 | $2.06 | $2.06 | 82,700 | — | — |
| 2025-08-27 | $2.10 | $2.10 | 43,500 | — | — |
| 2025-08-26 | $2.18 | $2.18 | 120,100 | — | — |
| 2025-08-25 | $2.09 | $2.09 | 66,900 | — | — |
| 2025-08-22 | $2.09 | $2.09 | 234,300 | — | — |
| 2025-08-21 | $2.02 | $2.02 | 1,089,500 | — | — |
| 2025-08-20 | $2.01 | $2.01 | 115,300 | — | — |
| 2025-08-19 | $1.96 | $1.96 | 254,400 | — | — |
| 2025-08-18 | $2.17 | $2.17 | 191,800 | — | — |
| 2025-08-15 | $1.99 | $1.99 | 127,900 | — | — |
| 2025-08-14 | $2.04 | $2.04 | 316,500 | — | — |
| 2025-08-13 | $2.07 | $2.07 | 639,800 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 485,400 | — | — |
| 2025-08-11 | $2.49 | $2.49 | 646,900 | — | — |
| 2025-08-08 | $3.12 | $3.12 | 105,100 | — | — |
| 2025-08-07 | $2.87 | $2.87 | 183,100 | — | — |
| 2025-08-06 | $3.04 | $3.04 | 141,600 | — | — |
| 2025-08-05 | $3.29 | $3.29 | 196,400 | — | — |
| 2025-08-04 | $3.21 | $3.21 | 200,100 | — | — |
| 2025-08-01 | $3.44 | $3.44 | 63,000 | — | — |
| 2025-07-31 | $3.39 | $3.39 | 70,200 | — | — |
| 2025-07-30 | $3.32 | $3.32 | 133,700 | — | — |
| 2025-07-29 | $3.29 | $3.29 | 176,700 | — | — |
| 2025-07-28 | $3.53 | $3.53 | 277,700 | — | — |
| 2025-07-25 | $3.19 | $3.19 | 139,700 | — | — |
| 2025-07-24 | $3.27 | $3.27 | 142,900 | — | — |
| 2025-07-23 | $3.18 | $3.18 | 160,900 | — | — |
| 2025-07-22 | $3.12 | $3.12 | 203,800 | — | — |
| 2025-07-21 | $3.01 | $3.01 | 351,400 | — | — |
| 2025-07-18 | $3.24 | $3.24 | 656,700 | — | — |
| 2025-07-17 | $2.97 | $2.97 | 734,700 | — | — |
| 2025-07-16 | $3.21 | $3.21 | 2,207,200 | — | — |
| 2025-07-15 | $4.55 | $4.55 | 575,800 | — | — |
| 2025-07-14 | $4.70 | $4.70 | 2,635,600 | — | — |
| 2025-07-11 | $6.86 | $6.86 | 315,500 | — | — |
| 2025-07-10 | $6.91 | $6.91 | 546,900 | — | — |
| 2025-07-09 | $6.55 | $6.55 | 336,400 | — | — |
| 2025-07-08 | $6.58 | $6.58 | 549,200 | — | — |
| 2025-07-07 | $7.00 | $7.00 | 1,856,200 | — | — |
| 2025-07-03 | $6.70 | $6.70 | 3,818,500 | — | — |
| 2025-07-02 | $8.45 | $8.45 | 333,400 | — | — |
| 2025-07-01 | $8.64 | $8.64 | 629,000 | — | — |
| 2025-06-30 | $6.86 | $6.86 | 1,101,800 | — | — |
| 2025-06-27 | $5.68 | $5.68 | 903,700 | — | — |
| 2025-06-26 | $4.73 | $4.73 | 399,000 | — | — |
| 2025-06-25 | $4.93 | $4.93 | 620,700 | — | — |
| 2025-06-24 | $4.08 | $4.08 | 296,300 | — | — |
| 2025-06-23 | $4.25 | $4.25 | 557,200 | — | — |
| 2025-06-20 | $4.13 | $4.13 | 2,029,200 | — | — |
| 2025-06-18 | $3.87 | $3.87 | 260,300 | — | — |
| 2025-06-17 | $3.24 | $3.24 | 300,400 | — | — |
| 2025-06-16 | $3.63 | $3.63 | 1,286,200 | — | — |
| 2025-06-13 | $2.66 | $2.66 | 319,600 | — | — |
| 2025-06-12 | $2.47 | $2.47 | 1,224,800 | — | — |
| 2025-06-11 | $2.82 | $2.82 | 100,900 | — | — |
| 2025-06-10 | $2.81 | $2.81 | 405,200 | — | — |
| 2025-06-09 | $3.23 | $3.23 | 1,453,600 | — | — |
| 2025-06-06 | $2.68 | $2.68 | 268,000 | — | — |
| 2025-06-05 | $2.48 | $2.48 | 81,500 | — | — |
| 2025-06-04 | $2.42 | $2.42 | 300,600 | — | — |
| 2025-06-03 | $2.50 | $2.50 | 123,500 | — | — |
| 2025-06-02 | $2.70 | $2.70 | 275,700 | — | — |
| 2025-05-30 | $2.67 | $2.67 | 1,551,800 | — | — |
| 2025-05-29 | $2.02 | $2.02 | 82,200 | — | — |
| 2025-05-28 | $2.04 | $2.04 | 194,000 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 376,500 | — | — |
| 2025-05-23 | $1.90 | $1.90 | 34,900 | — | — |
| 2025-05-22 | $1.90 | $1.90 | 60,600 | — | — |
| 2025-05-21 | $1.90 | $1.90 | 112,000 | — | — |
| 2025-05-20 | $2.08 | $2.08 | 14,900 | — | — |
| 2025-05-19 | $2.04 | $2.04 | 12,800 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 47,400 | — | — |
| 2025-05-15 | $2.03 | $2.03 | 39,500 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 96,500 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 39,500 | — | — |
| 2025-05-12 | $1.97 | $1.97 | 18,300 | — | — |
| 2025-05-09 | $1.92 | $1.92 | 43,700 | — | — |
| 2025-05-08 | $1.85 | $1.85 | 64,700 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 54,800 | — | — |
| 2025-05-06 | $1.81 | $1.81 | 169,800 | — | — |
| 2025-05-05 | $2.01 | $2.01 | 76,100 | — | — |
| 2025-05-02 | $2.12 | $2.12 | 45,800 | — | — |
| 2025-05-01 | $2.04 | $2.04 | 11,200 | — | — |
| 2025-04-30 | $2.02 | $2.02 | 29,900 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 10,800 | — | — |
| 2025-04-28 | $2.05 | $2.05 | 51,500 | — | — |
| 2025-04-25 | $1.96 | $1.96 | 11,400 | — | — |
| 2025-04-24 | $1.98 | $1.98 | 56,400 | — | — |
| 2025-04-23 | $1.98 | $1.98 | 41,300 | — | — |
| 2025-04-22 | $1.93 | $1.93 | 13,600 | — | — |
| 2025-04-21 | $1.92 | $1.92 | 15,600 | — | — |
| 2025-04-17 | $1.89 | $1.89 | 20,000 | — | — |
| 2025-04-16 | $1.94 | $1.94 | 33,900 | — | — |
| 2025-04-15 | $1.95 | $1.95 | 24,300 | — | — |
| 2025-04-14 | $1.98 | $1.98 | 78,800 | — | — |
| 2025-04-11 | $1.79 | $1.79 | 26,100 | — | — |
| 2025-04-10 | $1.70 | $1.70 | 39,000 | — | — |
| 2025-04-09 | $1.71 | $1.71 | 175,500 | — | — |
| 2025-04-08 | $1.67 | $1.67 | 60,800 | — | — |
| 2025-04-07 | $1.71 | $1.71 | 116,800 | — | — |
| 2025-04-04 | $1.77 | $1.77 | 162,800 | — | — |
| 2025-04-03 | $1.85 | $1.85 | 53,500 | — | — |
| 2025-04-02 | $1.94 | $1.94 | 53,900 | — | — |
| 2025-04-01 | $1.84 | $1.84 | 67,500 | — | — |
| 2025-03-31 | $1.70 | $1.70 | 17,600 | — | — |
| 2025-03-28 | $1.72 | $1.72 | 31,900 | — | — |
| 2025-03-27 | $1.76 | $1.76 | 23,500 | — | — |
| 2025-03-26 | $1.78 | $1.78 | 19,700 | — | — |
| 2025-03-25 | $1.74 | $1.74 | 30,200 | — | — |
| 2025-03-24 | $1.80 | $1.80 | 26,100 | — | — |
| 2025-03-21 | $1.68 | $1.68 | 37,800 | — | — |
| 2025-03-20 | $1.72 | $1.72 | 159,400 | — | — |
| 2025-03-19 | $1.86 | $1.86 | 36,100 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 34,100 | — | — |
| 2025-03-17 | $1.88 | $1.88 | 40,600 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 133,100 | — | — |
| 2025-03-13 | $1.82 | $1.82 | 33,800 | — | — |
| 2025-03-12 | $1.86 | $1.86 | 56,400 | — | — |
| 2025-03-11 | $1.82 | $1.82 | 105,400 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 130,300 | — | — |
| 2025-03-07 | $1.94 | $1.94 | 132,400 | — | — |
| 2025-03-06 | $2.02 | $2.02 | 150,100 | — | — |
| 2025-03-05 | $2.07 | $2.07 | 60,100 | — | — |
| 2025-03-04 | $2.03 | $2.03 | 92,700 | — | — |
| 2025-03-03 | $1.91 | $1.91 | 163,000 | — | — |
| 2025-02-28 | $2.03 | $2.03 | 21,300 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 68,100 | — | — |
| 2025-02-26 | $2.07 | $2.07 | 186,100 | — | — |
| 2025-02-25 | $2.15 | $2.15 | 136,100 | — | — |
| 2025-02-24 | $2.29 | $2.29 | 46,000 | — | — |
| 2025-02-21 | $2.29 | $2.29 | 51,100 | — | — |
| 2025-02-20 | $2.34 | $2.34 | 55,700 | — | — |
| 2025-02-19 | $2.41 | $2.41 | 43,700 | — | — |
| 2025-02-18 | $2.44 | $2.44 | 53,300 | — | — |
| 2025-02-14 | $2.43 | $2.43 | 74,100 | — | — |
| 2025-02-13 | $2.29 | $2.29 | 75,800 | — | — |
| 2025-02-12 | $2.19 | $2.19 | 161,600 | — | — |
| 2025-02-11 | $2.37 | $2.37 | 291,400 | — | — |
| 2025-02-10 | $2.33 | $2.33 | 198,500 | — | — |
| 2025-02-07 | $2.24 | $2.24 | 32,800 | — | — |
| 2025-02-06 | $2.23 | $2.23 | 87,000 | — | — |
| 2025-02-05 | $2.09 | $2.09 | 60,400 | — | — |
| 2025-02-04 | $2.06 | $2.06 | 74,300 | — | — |
| 2025-02-03 | $2.03 | $2.03 | 46,000 | — | — |
| 2025-01-31 | $2.06 | $2.06 | 51,300 | — | — |
| 2025-01-30 | $2.01 | $2.01 | 69,100 | — | — |
| 2025-01-29 | $1.98 | $1.98 | 71,700 | — | — |
| 2025-01-28 | $1.86 | $1.86 | 99,500 | — | — |
| 2025-01-27 | $1.91 | $1.91 | 84,000 | — | — |
| 2025-01-24 | $1.89 | $1.89 | 65,400 | — | — |
| 2025-01-23 | $1.91 | $1.91 | 112,000 | — | — |
| 2025-01-22 | $1.88 | $1.88 | 95,500 | — | — |
| 2025-01-21 | $1.86 | $1.86 | 98,700 | — | — |
| 2025-01-17 | $1.90 | $1.90 | 91,900 | — | — |
| 2025-01-16 | $1.82 | $1.82 | 205,800 | — | — |
| 2025-01-15 | $1.85 | $1.85 | 55,900 | — | — |
| 2025-01-14 | $1.72 | $1.72 | 131,100 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 120,100 | — | — |
| 2025-01-10 | $1.82 | $1.82 | 364,500 | — | — |
| 2025-01-08 | $2.07 | $2.07 | 179,600 | — | — |
| 2025-01-07 | $2.16 | $2.16 | 87,500 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 284,500 | — | — |
| 2025-01-03 | $2.11 | $2.11 | 118,000 | — | — |
| 2025-01-02 | $2.05 | $2.05 | 62,900 | — | — |