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
- 2004-02-25 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 | $0.78 | $0.78 | 53,600 | — | — |
| 2025-12-30 | $0.75 | $0.75 | 205,300 | — | — |
| 2025-12-29 | $0.82 | $0.82 | 73,700 | — | — |
| 2025-12-26 | $0.86 | $0.86 | 78,300 | — | — |
| 2025-12-24 | $0.84 | $0.84 | 34,300 | — | — |
| 2025-12-23 | $0.83 | $0.83 | 36,000 | — | — |
| 2025-12-22 | $0.83 | $0.83 | 131,500 | — | — |
| 2025-12-19 | $0.88 | $0.88 | 44,800 | — | — |
| 2025-12-18 | $0.82 | $0.82 | 26,800 | — | — |
| 2025-12-17 | $0.82 | $0.82 | 42,000 | — | — |
| 2025-12-16 | $0.83 | $0.83 | 52,900 | — | — |
| 2025-12-15 | $0.84 | $0.84 | 174,600 | — | — |
| 2025-12-12 | $0.91 | $0.91 | 403,300 | — | — |
| 2025-12-11 | $0.93 | $0.93 | 14,900 | — | — |
| 2025-12-10 | $0.97 | $0.97 | 56,400 | — | — |
| 2025-12-09 | $0.99 | $0.99 | 87,300 | — | — |
| 2025-12-08 | $0.98 | $0.98 | 113,100 | — | — |
| 2025-12-05 | $0.88 | $0.88 | 239,200 | — | — |
| 2025-12-04 | $0.85 | $0.85 | 52,600 | — | — |
| 2025-12-03 | $0.86 | $0.86 | 34,400 | — | — |
| 2025-12-02 | $0.85 | $0.85 | 21,200 | — | — |
| 2025-12-01 | $0.84 | $0.84 | 58,200 | — | — |
| 2025-11-28 | $0.87 | $0.87 | 65,800 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 19,400 | — | — |
| 2025-11-25 | $0.94 | $0.94 | 39,500 | — | — |
| 2025-11-24 | $0.94 | $0.94 | 50,600 | — | — |
| 2025-11-21 | $0.90 | $0.90 | 47,500 | — | — |
| 2025-11-20 | $0.91 | $0.91 | 169,200 | — | — |
| 2025-11-19 | $1.00 | $1.00 | 160,300 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 19,700 | — | — |
| 2025-11-17 | $1.11 | $1.11 | 17,400 | — | — |
| 2025-11-14 | $1.12 | $1.12 | 16,300 | — | — |
| 2025-11-13 | $1.14 | $1.14 | 31,500 | — | — |
| 2025-11-12 | $1.16 | $1.16 | 35,600 | — | — |
| 2025-11-11 | $1.13 | $1.13 | 17,000 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 25,100 | — | — |
| 2025-11-07 | $1.12 | $1.12 | 68,000 | — | — |
| 2025-11-06 | $1.12 | $1.12 | 47,200 | — | — |
| 2025-11-05 | $1.14 | $1.14 | 19,000 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 56,500 | — | — |
| 2025-11-03 | $1.22 | $1.22 | 44,500 | — | — |
| 2025-10-31 | $1.23 | $1.23 | 44,000 | — | — |
| 2025-10-30 | $1.23 | $1.23 | 89,200 | — | — |
| 2025-10-29 | $1.29 | $1.29 | 38,100 | — | — |
| 2025-10-28 | $1.30 | $1.30 | 19,600 | — | — |
| 2025-10-27 | $1.33 | $1.33 | 38,800 | — | — |
| 2025-10-24 | $1.32 | $1.32 | 37,800 | — | — |
| 2025-10-23 | $1.28 | $1.28 | 44,700 | — | — |
| 2025-10-22 | $1.29 | $1.29 | 95,000 | — | — |
| 2025-10-21 | $1.37 | $1.37 | 221,300 | — | — |
| 2025-10-20 | $1.35 | $1.35 | 64,500 | — | — |
| 2025-10-17 | $1.26 | $1.26 | 66,500 | — | — |
| 2025-10-16 | $1.30 | $1.30 | 44,000 | — | — |
| 2025-10-15 | $1.36 | $1.36 | 110,100 | — | — |
| 2025-10-14 | $1.39 | $1.39 | 249,900 | — | — |
| 2025-10-13 | $1.29 | $1.29 | 65,400 | — | — |
| 2025-10-10 | $1.30 | $1.30 | 165,700 | — | — |
| 2025-10-09 | $1.39 | $1.39 | 88,000 | — | — |
| 2025-10-08 | $1.39 | $1.39 | 414,400 | — | — |
| 2025-10-07 | $1.37 | $1.37 | 1,942,200 | — | — |
| 2025-10-06 | $1.30 | $1.30 | 121,700 | — | — |
| 2025-10-03 | $1.31 | $1.31 | 196,200 | — | — |
| 2025-10-02 | $1.35 | $1.35 | 105,800 | — | — |
| 2025-10-01 | $1.42 | $1.42 | 172,700 | — | — |
| 2025-09-30 | $1.31 | $1.31 | 56,400 | — | — |
| 2025-09-29 | $1.34 | $1.34 | 113,800 | — | — |
| 2025-09-26 | $1.27 | $1.27 | 74,900 | — | — |
| 2025-09-25 | $1.28 | $1.28 | 87,300 | — | — |
| 2025-09-24 | $1.30 | $1.30 | 114,900 | — | — |
| 2025-09-23 | $1.35 | $1.35 | 405,800 | — | — |
| 2025-09-22 | $1.34 | $1.34 | 237,700 | — | — |
| 2025-09-19 | $1.19 | $1.19 | 102,700 | — | — |
| 2025-09-18 | $1.21 | $1.21 | 138,900 | — | — |
| 2025-09-17 | $1.26 | $1.26 | 97,500 | — | — |
| 2025-09-16 | $1.30 | $1.30 | 146,800 | — | — |
| 2025-09-15 | $1.27 | $1.27 | 321,700 | — | — |
| 2025-09-12 | $1.21 | $1.21 | 236,700 | — | — |
| 2025-09-11 | $1.15 | $1.15 | 77,000 | — | — |
| 2025-09-10 | $1.14 | $1.14 | 76,800 | — | — |
| 2025-09-09 | $1.17 | $1.17 | 77,400 | — | — |
| 2025-09-08 | $1.17 | $1.17 | 243,600 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 81,700 | — | — |
| 2025-09-04 | $1.06 | $1.06 | 70,700 | — | — |
| 2025-09-03 | $1.07 | $1.07 | 93,800 | — | — |
| 2025-09-02 | $1.05 | $1.05 | 152,300 | — | — |
| 2025-08-29 | $1.03 | $1.03 | 119,900 | — | — |
| 2025-08-28 | $1.12 | $1.12 | 73,000 | — | — |
| 2025-08-27 | $1.10 | $1.10 | 19,300 | — | — |
| 2025-08-26 | $1.12 | $1.12 | 58,000 | — | — |
| 2025-08-25 | $1.12 | $1.12 | 87,600 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 64,700 | — | — |
| 2025-08-21 | $1.08 | $1.08 | 57,000 | — | — |
| 2025-08-20 | $1.08 | $1.08 | 79,100 | — | — |
| 2025-08-19 | $1.06 | $1.06 | 148,800 | — | — |
| 2025-08-18 | $1.10 | $1.10 | 105,600 | — | — |
| 2025-08-15 | $1.15 | $1.15 | 72,900 | — | — |
| 2025-08-14 | $1.19 | $1.19 | 88,700 | — | — |
| 2025-08-13 | $1.15 | $1.15 | 145,300 | — | — |
| 2025-08-12 | $1.17 | $1.17 | 132,300 | — | — |
| 2025-08-11 | $1.17 | $1.17 | 130,800 | — | — |
| 2025-08-08 | $1.16 | $1.16 | 442,300 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 79,100 | — | — |
| 2025-08-06 | $1.31 | $1.31 | 117,000 | — | — |
| 2025-08-05 | $1.32 | $1.32 | 100,100 | — | — |
| 2025-08-04 | $1.26 | $1.26 | 75,600 | — | — |
| 2025-08-01 | $1.25 | $1.25 | 113,400 | — | — |
| 2025-07-31 | $1.26 | $1.26 | 177,200 | — | — |
| 2025-07-30 | $1.29 | $1.29 | 322,300 | — | — |
| 2025-07-29 | $1.36 | $1.36 | 160,400 | — | — |
| 2025-07-28 | $1.38 | $1.38 | 146,400 | — | — |
| 2025-07-25 | $1.39 | $1.39 | 141,600 | — | — |
| 2025-07-24 | $1.43 | $1.43 | 400,600 | — | — |
| 2025-07-23 | $1.44 | $1.44 | 236,600 | — | — |
| 2025-07-22 | $1.38 | $1.38 | 173,600 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 158,000 | — | — |
| 2025-07-18 | $1.35 | $1.35 | 211,400 | — | — |
| 2025-07-17 | $1.43 | $1.43 | 286,300 | — | — |
| 2025-07-16 | $1.42 | $1.42 | 1,055,500 | — | — |
| 2025-07-15 | $1.34 | $1.34 | 197,000 | — | — |
| 2025-07-14 | $1.41 | $1.41 | 311,300 | — | — |
| 2025-07-11 | $1.42 | $1.42 | 325,800 | — | — |
| 2025-07-10 | $1.46 | $1.46 | 229,900 | — | — |
| 2025-07-09 | $1.42 | $1.42 | 416,600 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 692,100 | — | — |
| 2025-07-07 | $1.54 | $1.54 | 846,300 | — | — |
| 2025-07-03 | $1.53 | $1.53 | 2,000,600 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 2,253,600 | — | — |
| 2025-07-01 | $1.55 | $1.55 | 15,488,500 | — | — |
| 2025-06-30 | $3.82 | $3.82 | 133,300 | — | — |
| 2025-06-27 | $4.05 | $4.05 | 309,900 | — | — |
| 2025-06-26 | $3.49 | $3.49 | 191,100 | — | — |
| 2025-06-25 | $3.46 | $3.46 | 81,700 | — | — |
| 2025-06-24 | $3.61 | $3.61 | 47,300 | — | — |
| 2025-06-23 | $3.56 | $3.56 | 49,800 | — | — |
| 2025-06-20 | $3.65 | $3.65 | 36,000 | — | — |
| 2025-06-18 | $3.71 | $3.71 | 85,600 | — | — |
| 2025-06-17 | $4.37 | $4.37 | 68,300 | — | — |
| 2025-06-16 | $4.35 | $4.35 | 46,400 | — | — |
| 2025-06-13 | $4.36 | $4.36 | 81,000 | — | — |
| 2025-06-12 | $4.63 | $4.63 | 59,900 | — | — |
| 2025-06-11 | $4.93 | $4.93 | 144,600 | — | — |
| 2025-06-10 | $4.51 | $4.51 | 79,200 | — | — |
| 2025-06-09 | $4.33 | $4.33 | 182,400 | — | — |
| 2025-06-06 | $4.28 | $4.28 | 203,400 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 209,500 | — | — |
| 2025-06-04 | $3.70 | $3.70 | 798,700 | — | — |
| 2025-06-03 | $4.41 | $4.41 | 1,358,300 | — | — |
| 2025-06-02 | $5.10 | $5.10 | 9,059,057 | — | — |
| 2025-05-30 | $3.60 | $3.60 | 45,797 | — | — |
| 2025-05-29 | $3.90 | $3.90 | 40,240 | — | — |
| 2025-05-28 | $4.20 | $4.20 | 110,477 | — | — |
| 2025-05-27 | $5.70 | $5.70 | 3,720 | — | — |
| 2025-05-23 | $5.70 | $5.70 | 4,657 | — | — |
| 2025-05-22 | $5.70 | $5.70 | 2,127 | — | — |
| 2025-05-21 | $5.70 | $5.70 | 6,767 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 7,133 | — | — |
| 2025-05-19 | $6.00 | $6.00 | 9,583 | — | — |
| 2025-05-16 | $6.00 | $6.00 | 12,930 | — | — |
| 2025-05-15 | $5.70 | $5.70 | 11,497 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 34,293 | — | — |
| 2025-05-13 | $6.00 | $6.00 | 50,107 | — | — |
| 2025-05-12 | $5.40 | $5.40 | 11,843 | — | — |
| 2025-05-09 | $5.10 | $5.10 | 12,163 | — | — |
| 2025-05-08 | $5.40 | $5.40 | 8,127 | — | — |
| 2025-05-07 | $5.10 | $5.10 | 11,293 | — | — |
| 2025-05-06 | $5.40 | $5.40 | 5,437 | — | — |
| 2025-05-05 | $5.10 | $5.10 | 14,467 | — | — |
| 2025-05-02 | $5.70 | $5.70 | 7,983 | — | — |
| 2025-05-01 | $6.00 | $6.00 | 7,033 | — | — |
| 2025-04-30 | $5.70 | $5.70 | 3,880 | — | — |
| 2025-04-29 | $5.70 | $5.70 | 4,690 | — | — |
| 2025-04-28 | $5.70 | $5.70 | 10,440 | — | — |
| 2025-04-25 | $6.00 | $6.00 | 4,633 | — | — |
| 2025-04-24 | $5.70 | $5.70 | 6,790 | — | — |
| 2025-04-23 | $5.70 | $5.70 | 11,200 | — | — |
| 2025-04-22 | $5.70 | $5.70 | 9,180 | — | — |
| 2025-04-21 | $5.40 | $5.40 | 5,123 | — | — |
| 2025-04-17 | $5.40 | $5.40 | 7,133 | — | — |
| 2025-04-16 | $5.40 | $5.40 | 4,737 | — | — |
| 2025-04-15 | $5.70 | $5.70 | 4,070 | — | — |
| 2025-04-14 | $5.70 | $5.70 | 6,813 | — | — |
| 2025-04-11 | $5.70 | $5.70 | 10,313 | — | — |
| 2025-04-10 | $5.40 | $5.40 | 6,020 | — | — |
| 2025-04-09 | $5.70 | $5.70 | 20,197 | — | — |
| 2025-04-08 | $5.40 | $5.40 | 13,453 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 12,057 | — | — |
| 2025-04-04 | $5.70 | $5.70 | 23,553 | — | — |
| 2025-04-03 | $6.30 | $6.30 | 55,580 | — | — |
| 2025-04-02 | $6.00 | $6.00 | 19,243 | — | — |
| 2025-04-01 | $6.30 | $6.30 | 10,200 | — | — |
| 2025-03-31 | $6.30 | $6.30 | 11,637 | — | — |
| 2025-03-28 | $6.60 | $6.60 | 9,193 | — | — |
| 2025-03-27 | $6.90 | $6.90 | 17,130 | — | — |
| 2025-03-26 | $7.50 | $7.50 | 6,737 | — | — |
| 2025-03-25 | $7.50 | $7.50 | 5,833 | — | — |
| 2025-03-24 | $7.80 | $7.80 | 7,440 | — | — |
| 2025-03-21 | $7.80 | $7.80 | 11,250 | — | — |
| 2025-03-20 | $7.80 | $7.80 | 12,223 | — | — |
| 2025-03-19 | $7.50 | $7.50 | 10,227 | — | — |
| 2025-03-18 | $7.80 | $7.80 | 7,277 | — | — |
| 2025-03-17 | $8.10 | $8.10 | 23,643 | — | — |
| 2025-03-14 | $8.40 | $8.40 | 13,990 | — | — |
| 2025-03-13 | $8.70 | $8.70 | 9,160 | — | — |
| 2025-03-12 | $8.40 | $8.40 | 4,830 | — | — |
| 2025-03-11 | $8.70 | $8.70 | 8,123 | — | — |
| 2025-03-10 | $8.40 | $8.40 | 24,107 | — | — |
| 2025-03-07 | $8.40 | $8.40 | 16,987 | — | — |
| 2025-03-06 | $8.40 | $8.40 | 10,410 | — | — |
| 2025-03-05 | $8.40 | $8.40 | 8,107 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 17,213 | — | — |
| 2025-03-03 | $8.10 | $8.10 | 13,173 | — | — |
| 2025-02-28 | $8.70 | $8.70 | 15,650 | — | — |
| 2025-02-27 | $8.10 | $8.10 | 12,850 | — | — |
| 2025-02-26 | $8.40 | $8.40 | 10,037 | — | — |
| 2025-02-25 | $8.10 | $8.10 | 16,500 | — | — |
| 2025-02-24 | $8.10 | $8.10 | 26,880 | — | — |
| 2025-02-21 | $8.70 | $8.70 | 15,133 | — | — |
| 2025-02-20 | $8.40 | $8.40 | 17,370 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 14,407 | — | — |
| 2025-02-18 | $8.70 | $8.70 | 23,363 | — | — |
| 2025-02-14 | $9.00 | $9.00 | 22,957 | — | — |
| 2025-02-13 | $8.70 | $8.70 | 63,360 | — | — |
| 2025-02-12 | $8.70 | $8.70 | 34,537 | — | — |
| 2025-02-11 | $8.10 | $8.10 | 102,507 | — | — |
| 2025-02-10 | $8.70 | $8.70 | 90,093 | — | — |
| 2025-02-07 | $7.80 | $7.80 | 115,847 | — | — |
| 2025-02-06 | $8.40 | $8.40 | 256,550 | — | — |
| 2025-02-05 | $9.00 | $9.00 | 8,263,240 | — | — |
| 2025-02-04 | $8.40 | $8.40 | 461,177 | — | — |
| 2025-02-03 | $8.70 | $8.70 | 8,563 | — | — |
| 2025-01-31 | $9.30 | $9.30 | 3,480 | — | — |
| 2025-01-30 | $9.30 | $9.30 | 4,043 | — | — |
| 2025-01-29 | $9.30 | $9.30 | 6,113 | — | — |
| 2025-01-28 | $9.30 | $9.30 | 5,470 | — | — |
| 2025-01-27 | $9.30 | $9.30 | 5,697 | — | — |
| 2025-01-24 | $9.30 | $9.30 | 10,527 | — | — |
| 2025-01-23 | $8.40 | $8.40 | 8,517 | — | — |
| 2025-01-22 | $8.40 | $8.40 | 6,393 | — | — |
| 2025-01-21 | $8.70 | $8.70 | 20,627 | — | — |
| 2025-01-17 | $8.40 | $8.40 | 21,487 | — | — |
| 2025-01-16 | $9.00 | $9.00 | 9,267 | — | — |
| 2025-01-15 | $9.00 | $9.00 | 6,993 | — | — |
| 2025-01-14 | $9.00 | $9.00 | 23,117 | — | — |
| 2025-01-13 | $9.90 | $9.90 | 8,370 | — | — |
| 2025-01-10 | $10.20 | $10.20 | 12,737 | — | — |
| 2025-01-08 | $9.90 | $9.90 | 30,017 | — | — |
| 2025-01-07 | $11.40 | $11.40 | 31,750 | — | — |
| 2025-01-06 | $12.30 | $12.30 | 78,607 | — | — |
| 2025-01-03 | $10.20 | $10.20 | 36,387 | — | — |
| 2025-01-02 | $10.80 | $10.80 | 27,550 | — | — |