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
- 2014-02-06 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 | $0.51 | $0.82 | 559,600 | — | — |
| 2025-12-30 | $0.50 | $0.79 | 896,800 | — | — |
| 2025-12-29 | $0.51 | $0.82 | 916,400 | — | — |
| 2025-12-26 | $0.50 | $0.81 | 981,400 | — | — |
| 2025-12-24 | $0.54 | $0.86 | 937,400 | — | — |
| 2025-12-23 | $0.58 | $0.93 | 1,317,800 | — | — |
| 2025-12-22 | $0.52 | $0.84 | 1,528,000 | — | — |
| 2025-12-19 | $0.57 | $0.92 | 2,049,800 | — | — |
| 2025-12-18 | $0.50 | $0.80 | 714,900 | — | — |
| 2025-12-17 | $0.50 | $0.80 | 1,623,300 | — | — |
| 2025-12-16 | $0.55 | $0.88 | 504,100 | — | — |
| 2025-12-15 | $0.55 | $0.88 | 1,529,500 | — | — |
| 2025-12-12 | $0.61 | $0.97 | 807,600 | — | — |
| 2025-12-11 | $0.61 | $0.97 | 1,338,300 | — | — |
| 2025-12-10 | $0.63 | $1.02 | 13,684,900 | — | — |
| 2025-12-09 | $0.65 | $1.05 | 1,164,400 | — | — |
| 2025-12-08 | $0.63 | $1.00 | 1,272,400 | — | — |
| 2025-12-05 | $0.61 | $0.98 | 966,700 | — | — |
| 2025-12-04 | $0.61 | $0.97 | 929,800 | — | — |
| 2025-12-03 | $0.61 | $0.98 | 577,900 | — | — |
| 2025-12-02 | $0.55 | $0.89 | 746,300 | — | — |
| 2025-12-01 | $0.55 | $0.89 | 1,208,300 | — | — |
| 2025-11-28 | $0.60 | $0.96 | 347,500 | — | — |
| 2025-11-26 | $0.59 | $0.95 | 868,400 | — | — |
| 2025-11-25 | $0.60 | $0.96 | 802,700 | — | — |
| 2025-11-24 | $0.59 | $0.95 | 1,472,000 | — | — |
| 2025-11-21 | $0.53 | $0.85 | 1,538,600 | — | — |
| 2025-11-20 | $0.56 | $0.90 | 1,311,600 | — | — |
| 2025-11-19 | $0.59 | $0.94 | 1,246,700 | — | — |
| 2025-11-18 | $0.63 | $1.01 | 1,102,300 | — | — |
| 2025-11-17 | $0.59 | $0.94 | 2,344,400 | — | — |
| 2025-11-14 | $0.64 | $1.03 | 2,141,800 | — | — |
| 2025-11-13 | $0.67 | $1.08 | 4,174,600 | — | — |
| 2025-11-12 | $0.71 | $1.14 | 3,274,600 | — | — |
| 2025-11-11 | $0.74 | $1.19 | 3,176,400 | — | — |
| 2025-11-10 | $0.69 | $1.11 | 3,460,500 | — | — |
| 2025-11-07 | $0.74 | $1.18 | 3,382,700 | — | — |
| 2025-11-06 | $0.75 | $1.20 | 4,865,500 | — | — |
| 2025-11-05 | $0.78 | $1.26 | 16,177,200 | — | — |
| 2025-11-04 | $0.82 | $1.31 | 250,215,400 | — | — |
| 2025-11-03 | $0.71 | $1.14 | 2,540,300 | — | — |
| 2025-10-31 | $0.78 | $1.25 | 19,667,500 | — | — |
| 2025-10-30 | $0.77 | $1.23 | 4,253,600 | — | — |
| 2025-10-29 | $0.91 | $1.47 | 5,252,400 | — | — |
| 2025-10-28 | $0.99 | $1.59 | 8,724,200 | — | — |
| 2025-10-27 | $1.11 | $1.78 | 16,155,400 | — | — |
| 2025-10-24 | $1.57 | $2.52 | 76,539,900 | — | — |
| 2025-10-23 | $2.60 | $4.17 | 801,016,500 | — | — |
| 2025-10-22 | $0.57 | $0.92 | 3,557,400 | — | — |
| 2025-10-21 | $0.52 | $0.83 | 2,169,300 | — | — |
| 2025-10-20 | $0.51 | $0.82 | 2,477,600 | — | — |
| 2025-10-17 | $0.54 | $0.86 | 3,547,600 | — | — |
| 2025-10-16 | $0.59 | $0.95 | 108,812,400 | — | — |
| 2025-10-15 | $0.72 | $1.15 | 107,200 | — | — |
| 2025-10-14 | $0.73 | $1.17 | 123,000 | — | — |
| 2025-10-13 | $0.72 | $1.16 | 133,500 | — | — |
| 2025-10-10 | $0.70 | $1.13 | 314,800 | — | — |
| 2025-10-09 | $0.76 | $1.23 | 155,300 | — | — |
| 2025-10-08 | $0.79 | $1.26 | 288,100 | — | — |
| 2025-10-07 | $0.78 | $1.25 | 387,200 | — | — |
| 2025-10-06 | $0.84 | $1.35 | 245,100 | — | — |
| 2025-10-03 | $0.87 | $1.39 | 98,700 | — | — |
| 2025-10-02 | $0.87 | $1.39 | 90,200 | — | — |
| 2025-10-01 | $0.87 | $1.40 | 400,400 | — | — |
| 2025-09-30 | $0.85 | $1.36 | 44,900 | — | — |
| 2025-09-29 | $0.84 | $1.35 | 140,100 | — | — |
| 2025-09-26 | $0.85 | $1.36 | 93,400 | — | — |
| 2025-09-25 | $0.83 | $1.34 | 142,700 | — | — |
| 2025-09-24 | $0.86 | $1.38 | 86,300 | — | — |
| 2025-09-23 | $0.86 | $1.38 | 178,100 | — | — |
| 2025-09-22 | $0.86 | $1.39 | 247,000 | — | — |
| 2025-09-19 | $0.89 | $1.43 | 285,600 | — | — |
| 2025-09-18 | $0.89 | $1.43 | 257,000 | — | — |
| 2025-09-17 | $0.86 | $1.38 | 649,000 | — | — |
| 2025-09-16 | $0.96 | $1.54 | 4,553,300 | — | — |
| 2025-09-15 | $0.98 | $1.58 | 343,400 | — | — |
| 2025-09-12 | $0.94 | $1.51 | 161,600 | — | — |
| 2025-09-11 | $0.90 | $1.44 | 166,500 | — | — |
| 2025-09-10 | $0.89 | $1.43 | 79,700 | — | — |
| 2025-09-09 | $0.87 | $1.39 | 126,300 | — | — |
| 2025-09-08 | $0.89 | $1.43 | 224,800 | — | — |
| 2025-09-05 | $0.89 | $1.42 | 298,800 | — | — |
| 2025-09-04 | $0.93 | $1.49 | 237,400 | — | — |
| 2025-09-03 | $0.97 | $1.56 | 167,800 | — | — |
| 2025-09-02 | $0.98 | $1.57 | 247,200 | — | — |
| 2025-08-29 | $0.98 | $1.57 | 117,900 | — | — |
| 2025-08-28 | $1.02 | $1.64 | 218,100 | — | — |
| 2025-08-27 | $1.03 | $1.65 | 116,700 | — | — |
| 2025-08-26 | $1.04 | $1.67 | 293,400 | — | — |
| 2025-08-25 | $1.05 | $1.69 | 348,300 | — | — |
| 2025-08-22 | $1.03 | $1.65 | 446,000 | — | — |
| 2025-08-21 | $1.02 | $1.64 | 416,200 | — | — |
| 2025-08-20 | $1.07 | $1.72 | 553,200 | — | — |
| 2025-08-19 | $1.12 | $1.80 | 439,300 | — | — |
| 2025-08-18 | $1.18 | $1.89 | 537,100 | — | — |
| 2025-08-15 | $1.21 | $1.94 | 782,600 | — | — |
| 2025-08-14 | $1.21 | $1.94 | 2,923,000 | — | — |
| 2025-08-13 | $2.22 | $3.56 | 201,600 | — | — |
| 2025-08-12 | $2.09 | $3.35 | 240,900 | — | — |
| 2025-08-11 | $2.12 | $3.40 | 122,700 | — | — |
| 2025-08-08 | $2.10 | $3.37 | 137,400 | — | — |
| 2025-08-07 | $2.25 | $3.61 | 319,900 | — | — |
| 2025-08-06 | $2.39 | $3.84 | 269,100 | — | — |
| 2025-08-05 | $2.07 | $3.32 | 104,400 | — | — |
| 2025-08-04 | $1.94 | $3.11 | 44,400 | — | — |
| 2025-08-01 | $1.91 | $3.07 | 108,800 | — | — |
| 2025-07-31 | $1.94 | $3.11 | 100,300 | — | — |
| 2025-07-30 | $1.87 | $3.00 | 95,200 | — | — |
| 2025-07-29 | $1.98 | $3.18 | 79,500 | — | — |
| 2025-07-28 | $2.01 | $3.23 | 110,300 | — | — |
| 2025-07-25 | $1.99 | $3.19 | 181,500 | — | — |
| 2025-07-24 | $2.03 | $3.26 | 203,600 | — | — |
| 2025-07-23 | $2.15 | $3.45 | 116,600 | — | — |
| 2025-07-22 | $2.20 | $3.53 | 231,200 | — | — |
| 2025-07-21 | $2.14 | $3.44 | 246,800 | — | — |
| 2025-07-18 | $2.12 | $3.40 | 357,700 | — | — |
| 2025-07-17 | $2.08 | $3.34 | 358,400 | — | — |
| 2025-07-16 | $2.05 | $3.29 | 405,400 | — | — |
| 2025-07-15 | $1.71 | $2.74 | 731,600 | — | — |
| 2025-07-14 | $1.65 | $2.65 | 163,900 | — | — |
| 2025-07-11 | $1.59 | $2.55 | 96,000 | — | — |
| 2025-07-10 | $1.64 | $2.63 | 167,900 | — | — |
| 2025-07-09 | $1.60 | $2.57 | 145,800 | — | — |
| 2025-07-08 | $1.61 | $2.58 | 238,800 | — | — |
| 2025-07-07 | $1.62 | $2.60 | 415,300 | — | — |
| 2025-07-03 | $1.45 | $2.33 | 173,700 | — | — |
| 2025-07-02 | $1.46 | $2.34 | 513,100 | — | — |
| 2025-07-01 | $1.29 | $2.07 | 255,700 | — | — |
| 2025-06-30 | $1.04 | $1.67 | 116,300 | — | — |
| 2025-06-27 | $0.94 | $1.50 | 79,200 | — | — |
| 2025-06-26 | $0.98 | $1.57 | 151,000 | — | — |
| 2025-06-25 | $1.00 | $1.60 | 139,400 | — | — |
| 2025-06-24 | $0.92 | $1.48 | 129,700 | — | — |
| 2025-06-23 | $0.90 | $1.44 | 86,900 | — | — |
| 2025-06-20 | $0.91 | $1.46 | 143,900 | — | — |
| 2025-06-18 | $1.00 | $1.60 | 55,300 | — | — |
| 2025-06-17 | $0.96 | $1.54 | 243,900 | — | — |
| 2025-06-16 | $1.05 | $1.69 | 148,800 | — | — |
| 2025-06-13 | $1.07 | $1.72 | 100,000 | — | — |
| 2025-06-12 | $1.12 | $1.79 | 111,300 | — | — |
| 2025-06-11 | $1.19 | $1.91 | 202,100 | — | — |
| 2025-06-10 | $1.15 | $1.85 | 106,800 | — | — |
| 2025-06-09 | $1.10 | $1.77 | 181,700 | — | — |
| 2025-06-06 | $1.06 | $1.70 | 99,300 | — | — |
| 2025-06-05 | $1.04 | $1.67 | 192,300 | — | — |
| 2025-06-04 | $0.94 | $1.51 | 167,700 | — | — |
| 2025-06-03 | $0.84 | $1.35 | 88,400 | — | — |
| 2025-06-02 | $0.88 | $1.41 | 111,000 | — | — |
| 2025-05-30 | $0.87 | $1.40 | 41,600 | — | — |
| 2025-05-29 | $0.91 | $1.45 | 43,000 | — | — |
| 2025-05-28 | $0.93 | $1.49 | 78,100 | — | — |
| 2025-05-27 | $0.89 | $1.43 | 34,400 | — | — |
| 2025-05-23 | $0.88 | $1.41 | 62,400 | — | — |
| 2025-05-22 | $0.89 | $1.43 | 117,800 | — | — |
| 2025-05-21 | $0.90 | $1.44 | 76,400 | — | — |
| 2025-05-20 | $0.92 | $1.48 | 70,300 | — | — |
| 2025-05-19 | $0.95 | $1.52 | 445,700 | — | — |
| 2025-05-16 | $0.89 | $1.43 | 61,600 | — | — |
| 2025-05-15 | $0.90 | $1.44 | 19,600 | — | — |
| 2025-05-14 | $0.91 | $1.46 | 52,200 | — | — |
| 2025-05-13 | $0.90 | $1.44 | 46,600 | — | — |
| 2025-05-12 | $0.94 | $1.51 | 62,400 | — | — |
| 2025-05-09 | $0.92 | $1.48 | 70,300 | — | — |
| 2025-05-08 | $0.94 | $1.50 | 27,800 | — | — |
| 2025-05-07 | $0.90 | $1.44 | 22,600 | — | — |
| 2025-05-06 | $0.91 | $1.46 | 74,500 | — | — |
| 2025-05-05 | $0.94 | $1.51 | 36,100 | — | — |
| 2025-05-02 | $0.95 | $1.53 | 74,900 | — | — |
| 2025-05-01 | $0.96 | $1.54 | 92,000 | — | — |
| 2025-04-30 | $0.93 | $1.49 | 100,200 | — | — |
| 2025-04-29 | $0.94 | $1.52 | 70,000 | — | — |
| 2025-04-28 | $1.01 | $1.62 | 45,600 | — | — |
| 2025-04-25 | $0.99 | $1.59 | 66,100 | — | — |
| 2025-04-24 | $0.95 | $1.52 | 114,400 | — | — |
| 2025-04-23 | $0.88 | $1.41 | 74,300 | — | — |
| 2025-04-22 | $0.86 | $1.38 | 74,400 | — | — |
| 2025-04-21 | $0.84 | $1.35 | 93,500 | — | — |
| 2025-04-17 | $0.87 | $1.39 | 32,200 | — | — |
| 2025-04-16 | $0.90 | $1.45 | 86,800 | — | — |
| 2025-04-15 | $0.94 | $1.50 | 151,600 | — | — |
| 2025-04-14 | $0.88 | $1.41 | 232,400 | — | — |
| 2025-04-11 | $0.78 | $1.26 | 159,900 | — | — |
| 2025-04-10 | $0.82 | $1.31 | 181,800 | — | — |
| 2025-04-09 | $0.85 | $1.36 | 274,100 | — | — |
| 2025-04-08 | $0.85 | $1.37 | 188,400 | — | — |
| 2025-04-07 | $0.93 | $1.49 | 182,300 | — | — |
| 2025-04-04 | $0.96 | $1.55 | 418,100 | — | — |
| 2025-04-03 | $1.04 | $1.67 | 507,300 | — | — |
| 2025-04-02 | $1.24 | $1.99 | 416,500 | — | — |
| 2025-04-01 | $1.34 | $2.15 | 281,600 | — | — |
| 2025-03-31 | $1.44 | $2.31 | 232,600 | — | — |
| 2025-03-28 | $1.55 | $2.49 | 1,058,000 | — | — |
| 2025-03-27 | $1.65 | $2.65 | 358,800 | — | — |
| 2025-03-26 | $1.71 | $2.74 | 689,100 | — | — |
| 2025-03-25 | $1.77 | $2.84 | 863,200 | — | — |
| 2025-03-24 | $1.91 | $3.07 | 1,038,500 | — | — |
| 2025-03-21 | $2.01 | $3.23 | 2,602,700 | — | — |
| 2025-03-20 | $1.69 | $2.71 | 1,865,100 | — | — |
| 2025-03-19 | $1.90 | $3.05 | 18,347,400 | — | — |
| 2025-03-18 | $1.59 | $2.55 | 62,793,500 | — | — |
| 2025-03-17 | $2.48 | $3.98 | 26,794,100 | — | — |
| 2025-03-14 | $1.49 | $2.39 | 580,600 | — | — |
| 2025-03-13 | $1.24 | $1.99 | 4,022,500 | — | — |
| 2025-03-12 | $1.26 | $2.02 | 242,200 | — | — |
| 2025-03-11 | $1.26 | $2.02 | 210,800 | — | — |
| 2025-03-10 | $1.41 | $2.26 | 399,300 | — | — |
| 2025-03-07 | $1.58 | $2.54 | 1,592,900 | — | — |
| 2025-03-06 | $2.41 | $3.87 | 49,208,800 | — | — |
| 2025-03-05 | $2.20 | $3.53 | 4,900 | — | — |
| 2025-03-04 | $2.12 | $3.40 | 7,300 | — | — |
| 2025-03-03 | $2.48 | $3.98 | 3,300 | — | — |
| 2025-02-28 | $2.65 | $4.25 | 3,800 | — | — |
| 2025-02-27 | $2.64 | $4.24 | 0 | — | — |
| 2025-02-26 | $2.64 | $4.24 | 4,000 | — | — |
| 2025-02-25 | $2.58 | $4.13 | 5,000 | — | — |
| 2025-02-24 | $2.65 | $4.25 | 4,900 | — | — |
| 2025-02-21 | $2.80 | $4.49 | 1,400 | — | — |
| 2025-02-20 | $2.73 | $4.38 | 18,000 | — | — |
| 2025-02-19 | $2.85 | $4.57 | 25,300 | — | — |
| 2025-02-18 | $3.03 | $4.86 | 3,300 | — | — |
| 2025-02-14 | $3.15 | $5.05 | 3,300 | — | — |
| 2025-02-13 | $3.17 | $5.09 | 900 | — | — |
| 2025-02-12 | $3.01 | $4.83 | 4,000 | — | — |
| 2025-02-11 | $3.25 | $5.22 | 51,500 | — | — |
| 2025-02-10 | $3.27 | $5.25 | 7,100 | — | — |
| 2025-02-07 | $3.45 | $5.54 | 6,100 | — | — |
| 2025-02-06 | $3.30 | $5.30 | 18,100 | — | — |
| 2025-02-05 | $3.60 | $5.77 | 1,700 | — | — |
| 2025-02-04 | $3.55 | $5.70 | 5,200 | — | — |
| 2025-02-03 | $3.90 | $6.26 | 7,300 | — | — |
| 2025-01-31 | $3.87 | $6.21 | 9,500 | — | — |
| 2025-01-30 | $3.90 | $6.26 | 8,900 | — | — |
| 2025-01-29 | $3.87 | $6.21 | 19,700 | — | — |
| 2025-01-28 | $3.72 | $5.97 | 3,100 | — | — |
| 2025-01-27 | $4.00 | $6.42 | 9,300 | — | — |
| 2025-01-24 | $4.36 | $7.00 | 2,800 | — | — |
| 2025-01-23 | $4.20 | $6.73 | 43,400 | — | — |
| 2025-01-22 | $4.37 | $7.01 | 1,300 | — | — |
| 2025-01-21 | $4.50 | $7.22 | 8,900 | — | — |
| 2025-01-17 | $4.63 | $7.42 | 4,200 | — | — |
| 2025-01-16 | $4.57 | $7.34 | 20,800 | — | — |
| 2025-01-15 | $4.21 | $6.76 | 6,800 | — | — |
| 2025-01-14 | $4.14 | $6.65 | 20,000 | — | — |
| 2025-01-13 | $4.65 | $7.46 | 9,600 | — | — |
| 2025-01-10 | $4.75 | $7.62 | 9,000 | — | — |
| 2025-01-08 | $5.07 | $8.14 | 5,000 | — | — |
| 2025-01-07 | $5.40 | $8.67 | 9,000 | — | — |
| 2025-01-06 | $5.81 | $9.33 | 11,300 | — | — |
| 2025-01-03 | $6.05 | $9.71 | 6,300 | — | — |
| 2025-01-02 | $6.00 | $9.64 | 3,800 | — | — |