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
- 2013-01-07 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 | $1.03 | $1.03 | 318,800 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 62,900 | — | — |
| 2025-12-29 | $1.09 | $1.09 | 59,800 | — | — |
| 2025-12-26 | $1.14 | $1.14 | 25,800 | — | — |
| 2025-12-24 | $1.15 | $1.15 | 72,500 | — | — |
| 2025-12-23 | $1.19 | $1.19 | 200,200 | — | — |
| 2025-12-22 | $1.15 | $1.15 | 22,900 | — | — |
| 2025-12-19 | $1.18 | $1.18 | 20,400 | — | — |
| 2025-12-18 | $1.15 | $1.15 | 51,800 | — | — |
| 2025-12-17 | $1.17 | $1.17 | 36,200 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 61,800 | — | — |
| 2025-12-15 | $1.19 | $1.19 | 185,200 | — | — |
| 2025-12-12 | $1.21 | $1.21 | 41,200 | — | — |
| 2025-12-11 | $1.20 | $1.20 | 25,700 | — | — |
| 2025-12-10 | $1.22 | $1.22 | 78,300 | — | — |
| 2025-12-09 | $1.20 | $1.20 | 42,200 | — | — |
| 2025-12-08 | $1.19 | $1.19 | 28,600 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 60,300 | — | — |
| 2025-12-04 | $1.20 | $1.20 | 41,400 | — | — |
| 2025-12-03 | $1.17 | $1.17 | 25,000 | — | — |
| 2025-12-02 | $1.19 | $1.19 | 88,200 | — | — |
| 2025-12-01 | $1.24 | $1.24 | 122,700 | — | — |
| 2025-11-28 | $1.20 | $1.20 | 122,100 | — | — |
| 2025-11-26 | $1.09 | $1.09 | 69,200 | — | — |
| 2025-11-25 | $1.11 | $1.11 | 82,700 | — | — |
| 2025-11-24 | $1.03 | $1.03 | 138,600 | — | — |
| 2025-11-21 | $1.07 | $1.07 | 78,300 | — | — |
| 2025-11-20 | $1.04 | $1.04 | 137,600 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 35,600 | — | — |
| 2025-11-18 | $1.06 | $1.06 | 50,600 | — | — |
| 2025-11-17 | $1.04 | $1.04 | 65,400 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 65,500 | — | — |
| 2025-11-13 | $1.07 | $1.07 | 90,700 | — | — |
| 2025-11-12 | $1.07 | $1.07 | 99,700 | — | — |
| 2025-11-11 | $1.02 | $1.02 | 202,300 | — | — |
| 2025-11-10 | $1.07 | $1.07 | 257,200 | — | — |
| 2025-11-07 | $1.14 | $1.14 | 184,800 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 594,200 | — | — |
| 2025-11-05 | $1.11 | $1.11 | 27,013,400 | — | — |
| 2025-11-04 | $1.08 | $1.08 | 1,130,500 | — | — |
| 2025-11-03 | $1.27 | $1.27 | 66,100 | — | — |
| 2025-10-31 | $1.30 | $1.30 | 95,900 | — | — |
| 2025-10-30 | $1.35 | $1.35 | 100,200 | — | — |
| 2025-10-29 | $1.46 | $1.46 | 80,300 | — | — |
| 2025-10-28 | $1.53 | $1.53 | 119,400 | — | — |
| 2025-10-27 | $1.57 | $1.57 | 89,500 | — | — |
| 2025-10-24 | $1.64 | $1.64 | 124,500 | — | — |
| 2025-10-23 | $1.73 | $1.73 | 119,600 | — | — |
| 2025-10-22 | $1.74 | $1.74 | 354,900 | — | — |
| 2025-10-21 | $1.80 | $1.80 | 558,900 | — | — |
| 2025-10-20 | $1.73 | $1.73 | 24,986,400 | — | — |
| 2025-10-17 | $1.50 | $1.50 | 55,800 | — | — |
| 2025-10-16 | $1.57 | $1.57 | 38,100 | — | — |
| 2025-10-15 | $1.59 | $1.59 | 42,500 | — | — |
| 2025-10-14 | $1.61 | $1.61 | 63,200 | — | — |
| 2025-10-13 | $1.63 | $1.63 | 119,400 | — | — |
| 2025-10-10 | $1.70 | $1.70 | 71,300 | — | — |
| 2025-10-09 | $1.83 | $1.83 | 156,500 | — | — |
| 2025-10-08 | $1.82 | $1.82 | 80,600 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 108,500 | — | — |
| 2025-10-06 | $1.99 | $1.99 | 308,900 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 228,400 | — | — |
| 2025-10-02 | $2.22 | $2.22 | 218,200 | — | — |
| 2025-10-01 | $2.52 | $2.52 | 719,400 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 666,600 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 55,784,000 | — | — |
| 2025-09-26 | $1.84 | $1.84 | 150,800 | — | — |
| 2025-09-25 | $1.65 | $1.65 | 50,800 | — | — |
| 2025-09-24 | $1.67 | $1.67 | 16,200 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 18,000 | — | — |
| 2025-09-22 | $1.67 | $1.67 | 18,700 | — | — |
| 2025-09-19 | $1.69 | $1.69 | 27,800 | — | — |
| 2025-09-18 | $1.70 | $1.70 | 36,800 | — | — |
| 2025-09-17 | $1.70 | $1.70 | 128,100 | — | — |
| 2025-09-16 | $1.52 | $1.52 | 17,800 | — | — |
| 2025-09-15 | $1.50 | $1.50 | 20,200 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 27,900 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 112,900 | — | — |
| 2025-09-10 | $1.51 | $1.51 | 61,800 | — | — |
| 2025-09-09 | $1.42 | $1.42 | 23,900 | — | — |
| 2025-09-08 | $1.44 | $1.44 | 59,100 | — | — |
| 2025-09-05 | $1.43 | $1.43 | 126,100 | — | — |
| 2025-09-04 | $1.23 | $1.23 | 27,700 | — | — |
| 2025-09-03 | $1.28 | $1.28 | 25,300 | — | — |
| 2025-09-02 | $1.30 | $1.30 | 21,100 | — | — |
| 2025-08-29 | $1.35 | $1.35 | 16,300 | — | — |
| 2025-08-28 | $1.32 | $1.32 | 18,400 | — | — |
| 2025-08-27 | $1.33 | $1.33 | 26,300 | — | — |
| 2025-08-26 | $1.36 | $1.36 | 38,800 | — | — |
| 2025-08-25 | $1.37 | $1.37 | 32,400 | — | — |
| 2025-08-22 | $1.31 | $1.31 | 32,500 | — | — |
| 2025-08-21 | $1.30 | $1.30 | 30,100 | — | — |
| 2025-08-20 | $1.34 | $1.34 | 75,300 | — | — |
| 2025-08-19 | $1.45 | $1.45 | 68,400 | — | — |
| 2025-08-18 | $1.44 | $1.44 | 934,300 | — | — |
| 2025-08-15 | $1.36 | $1.36 | 26,900 | — | — |
| 2025-08-14 | $1.41 | $1.41 | 47,400 | — | — |
| 2025-08-13 | $1.39 | $1.39 | 78,400 | — | — |
| 2025-08-12 | $1.33 | $1.33 | 117,200 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 56,500 | — | — |
| 2025-08-08 | $1.16 | $1.16 | 114,100 | — | — |
| 2025-08-07 | $1.17 | $1.17 | 56,400 | — | — |
| 2025-08-06 | $1.23 | $1.23 | 61,400 | — | — |
| 2025-08-05 | $1.23 | $1.23 | 144,300 | — | — |
| 2025-08-04 | $1.21 | $1.21 | 95,400 | — | — |
| 2025-08-01 | $1.20 | $1.20 | 173,100 | — | — |
| 2025-07-31 | $1.31 | $1.31 | 217,800 | — | — |
| 2025-07-30 | $1.48 | $1.48 | 201,700 | — | — |
| 2025-07-29 | $1.48 | $1.48 | 144,200 | — | — |
| 2025-07-28 | $1.63 | $1.63 | 173,000 | — | — |
| 2025-07-25 | $1.71 | $1.71 | 231,700 | — | — |
| 2025-07-24 | $1.83 | $1.83 | 268,400 | — | — |
| 2025-07-23 | $2.02 | $2.02 | 339,500 | — | — |
| 2025-07-22 | $2.17 | $2.17 | 621,600 | — | — |
| 2025-07-21 | $2.35 | $2.35 | 25,200,100 | — | — |
| 2025-07-18 | $1.86 | $1.86 | 174,500 | — | — |
| 2025-07-17 | $2.42 | $2.42 | 448,100 | — | — |
| 2025-07-16 | $1.96 | $1.96 | 32,800 | — | — |
| 2025-07-15 | $1.91 | $1.91 | 27,100 | — | — |
| 2025-07-14 | $2.18 | $2.18 | 6,400 | — | — |
| 2025-07-11 | $2.19 | $2.19 | 11,500 | — | — |
| 2025-07-10 | $2.13 | $2.13 | 12,000 | — | — |
| 2025-07-09 | $2.09 | $2.09 | 11,400 | — | — |
| 2025-07-08 | $2.10 | $2.10 | 16,500 | — | — |
| 2025-07-07 | $2.06 | $2.06 | 12,500 | — | — |
| 2025-07-03 | $2.03 | $2.03 | 11,500 | — | — |
| 2025-07-02 | $2.00 | $2.00 | 10,500 | — | — |
| 2025-07-01 | $2.02 | $2.02 | 43,200 | — | — |
| 2025-06-30 | $1.94 | $1.94 | 14,300 | — | — |
| 2025-06-27 | $1.86 | $1.86 | 9,900 | — | — |
| 2025-06-26 | $1.82 | $1.82 | 21,200 | — | — |
| 2025-06-25 | $1.87 | $1.87 | 13,600 | — | — |
| 2025-06-24 | $1.94 | $1.94 | 10,100 | — | — |
| 2025-06-23 | $1.89 | $1.89 | 12,500 | — | — |
| 2025-06-20 | $1.90 | $1.90 | 22,400 | — | — |
| 2025-06-18 | $1.84 | $1.84 | 10,900 | — | — |
| 2025-06-17 | $1.77 | $1.77 | 34,200 | — | — |
| 2025-06-16 | $1.78 | $1.78 | 26,000 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 45,800 | — | — |
| 2025-06-12 | $1.94 | $1.94 | 12,600 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 16,700 | — | — |
| 2025-06-10 | $2.03 | $2.03 | 16,600 | — | — |
| 2025-06-09 | $2.05 | $2.05 | 26,800 | — | — |
| 2025-06-06 | $1.99 | $1.99 | 11,400 | — | — |
| 2025-06-05 | $1.93 | $1.93 | 15,700 | — | — |
| 2025-06-04 | $1.92 | $1.92 | 26,900 | — | — |
| 2025-06-03 | $1.86 | $1.86 | 13,900 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 7,000 | — | — |
| 2025-05-30 | $1.79 | $1.79 | 14,800 | — | — |
| 2025-05-29 | $1.76 | $1.76 | 12,900 | — | — |
| 2025-05-28 | $1.80 | $1.80 | 13,300 | — | — |
| 2025-05-27 | $1.84 | $1.84 | 25,200 | — | — |
| 2025-05-23 | $1.84 | $1.84 | 5,500 | — | — |
| 2025-05-22 | $1.85 | $1.85 | 16,800 | — | — |
| 2025-05-21 | $1.90 | $1.90 | 18,000 | — | — |
| 2025-05-20 | $1.90 | $1.90 | 7,400 | — | — |
| 2025-05-19 | $1.90 | $1.90 | 26,900 | — | — |
| 2025-05-16 | $1.85 | $1.85 | 23,300 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 45,300 | — | — |
| 2025-05-14 | $1.88 | $1.88 | 87,500 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 3,883,800 | — | — |
| 2025-05-12 | $2.00 | $2.00 | 23,800 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 8,100 | — | — |
| 2025-05-08 | $1.98 | $1.98 | 40,000 | — | — |
| 2025-05-07 | $1.91 | $1.91 | 12,600 | — | — |
| 2025-05-06 | $1.93 | $1.93 | 73,700 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 23,700 | — | — |
| 2025-05-02 | $2.07 | $2.07 | 21,700 | — | — |
| 2025-05-01 | $2.15 | $2.15 | 17,700 | — | — |
| 2025-04-30 | $2.21 | $2.21 | 20,000 | — | — |
| 2025-04-29 | $2.23 | $2.23 | 40,900 | — | — |
| 2025-04-28 | $2.17 | $2.17 | 105,900 | — | — |
| 2025-04-25 | $2.41 | $2.41 | 35,300 | — | — |
| 2025-04-24 | $2.32 | $2.32 | 59,700 | — | — |
| 2025-04-23 | $2.24 | $2.24 | 85,200 | — | — |
| 2025-04-22 | $2.31 | $2.31 | 234,500 | — | — |
| 2025-04-21 | $2.17 | $2.17 | 173,200 | — | — |
| 2025-04-17 | $2.26 | $2.26 | 1,321,900 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 6,303,700 | — | — |
| 2025-04-15 | $2.14 | $2.14 | 18,000 | — | — |
| 2025-04-14 | $2.27 | $2.27 | 18,200 | — | — |
| 2025-04-11 | $2.41 | $2.41 | 34,400 | — | — |
| 2025-04-10 | $2.78 | $2.78 | 140,600 | — | — |
| 2025-04-09 | $2.70 | $2.70 | 26,500 | — | — |
| 2025-04-08 | $2.34 | $2.34 | 62,000 | — | — |
| 2025-04-07 | $2.05 | $2.05 | 32,400 | — | — |
| 2025-04-04 | $1.95 | $1.95 | 41,800 | — | — |
| 2025-04-03 | $2.26 | $2.26 | 43,000 | — | — |
| 2025-04-02 | $2.45 | $2.45 | 26,700 | — | — |
| 2025-04-01 | $2.55 | $2.55 | 49,800 | — | — |
| 2025-03-31 | $2.66 | $2.66 | 11,400 | — | — |
| 2025-03-28 | $2.79 | $2.79 | 11,700 | — | — |
| 2025-03-27 | $2.75 | $2.75 | 4,900 | — | — |
| 2025-03-26 | $2.75 | $2.75 | 11,400 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 37,300 | — | — |
| 2025-03-24 | $2.93 | $2.93 | 31,000 | — | — |
| 2025-03-21 | $2.99 | $2.99 | 108,600 | — | — |
| 2025-03-20 | $2.80 | $2.80 | 20,800 | — | — |
| 2025-03-19 | $2.77 | $2.77 | 44,200 | — | — |
| 2025-03-18 | $2.86 | $2.86 | 1,177,400 | — | — |
| 2025-03-17 | $3.01 | $3.01 | 84,400 | — | — |
| 2025-03-14 | $2.56 | $2.56 | 50,600 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 50,000 | — | — |
| 2025-03-12 | $2.84 | $2.84 | 642,100 | — | — |
| 2025-03-11 | $2.79 | $2.79 | 25,500 | — | — |
| 2025-03-10 | $3.02 | $3.02 | 23,200 | — | — |
| 2025-03-07 | $3.15 | $3.15 | 15,300 | — | — |
| 2025-03-06 | $3.14 | $3.14 | 34,700 | — | — |
| 2025-03-05 | $3.34 | $3.34 | 6,700 | — | — |
| 2025-03-04 | $3.17 | $3.17 | 20,600 | — | — |
| 2025-03-03 | $3.26 | $3.26 | 36,800 | — | — |
| 2025-02-28 | $3.33 | $3.33 | 53,700 | — | — |
| 2025-02-27 | $3.60 | $3.60 | 51,400 | — | — |
| 2025-02-26 | $3.85 | $3.85 | 110,100 | — | — |
| 2025-02-25 | $4.25 | $4.25 | 2,424,900 | — | — |
| 2025-02-24 | $4.82 | $4.82 | 8,800 | — | — |
| 2025-02-21 | $4.76 | $4.76 | 3,700 | — | — |
| 2025-02-20 | $4.90 | $4.90 | 7,200 | — | — |
| 2025-02-19 | $5.02 | $5.02 | 13,400 | — | — |
| 2025-02-18 | $5.29 | $5.29 | 5,100 | — | — |
| 2025-02-14 | $5.23 | $5.23 | 9,700 | — | — |
| 2025-02-13 | $5.36 | $5.36 | 13,600 | — | — |
| 2025-02-12 | $5.60 | $5.60 | 3,100 | — | — |
| 2025-02-11 | $5.52 | $5.52 | 11,200 | — | — |
| 2025-02-10 | $5.59 | $5.59 | 10,600 | — | — |
| 2025-02-07 | $5.50 | $5.50 | 14,400 | — | — |
| 2025-02-06 | $5.85 | $5.85 | 11,900 | — | — |
| 2025-02-05 | $5.81 | $5.81 | 2,800 | — | — |
| 2025-02-04 | $5.82 | $5.82 | 23,700 | — | — |
| 2025-02-03 | $5.88 | $5.88 | 3,800 | — | — |
| 2025-01-31 | $5.91 | $5.91 | 5,900 | — | — |
| 2025-01-30 | $5.93 | $5.93 | 4,600 | — | — |
| 2025-01-29 | $6.06 | $6.06 | 12,300 | — | — |
| 2025-01-28 | $6.13 | $6.13 | 10,100 | — | — |
| 2025-01-27 | $6.41 | $6.41 | 7,400 | — | — |
| 2025-01-24 | $6.44 | $6.44 | 5,400 | — | — |
| 2025-01-23 | $6.54 | $6.54 | 8,700 | — | — |
| 2025-01-22 | $6.59 | $6.59 | 15,000 | — | — |
| 2025-01-21 | $6.33 | $6.33 | 30,500 | — | — |
| 2025-01-17 | $5.64 | $5.64 | 3,000 | — | — |
| 2025-01-16 | $5.69 | $5.69 | 7,700 | — | — |
| 2025-01-15 | $5.57 | $5.57 | 10,000 | — | — |
| 2025-01-14 | $5.51 | $5.51 | 10,000 | — | — |
| 2025-01-13 | $5.57 | $5.57 | 14,200 | — | — |
| 2025-01-10 | $5.86 | $5.86 | 19,600 | — | — |
| 2025-01-08 | $6.26 | $6.26 | 12,600 | — | — |
| 2025-01-07 | $6.58 | $6.58 | 4,200 | — | — |
| 2025-01-06 | $6.64 | $6.64 | 12,500 | — | — |
| 2025-01-03 | $6.52 | $6.52 | 7,700 | — | — |
| 2025-01-02 | $6.40 | $6.40 | 8,100 | — | — |