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
- 2015-01-06 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 | $0.75 | $0.75 | 811,100 | — | — |
| 2025-12-30 | $0.73 | $0.73 | 880,300 | — | — |
| 2025-12-29 | $0.78 | $0.78 | 807,300 | — | — |
| 2025-12-26 | $0.80 | $0.80 | 551,900 | — | — |
| 2025-12-24 | $0.83 | $0.83 | 985,400 | — | — |
| 2025-12-23 | $0.85 | $0.85 | 536,100 | — | — |
| 2025-12-22 | $0.92 | $0.92 | 1,116,400 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 966,800 | — | — |
| 2025-12-18 | $1.00 | $1.00 | 408,800 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 421,200 | — | — |
| 2025-12-16 | $1.19 | $1.19 | 304,900 | — | — |
| 2025-12-15 | $1.08 | $1.08 | 367,800 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 362,700 | — | — |
| 2025-12-11 | $1.15 | $1.15 | 104,300 | — | — |
| 2025-12-10 | $1.14 | $1.14 | 251,400 | — | — |
| 2025-12-09 | $1.21 | $1.21 | 250,500 | — | — |
| 2025-12-08 | $1.21 | $1.21 | 197,800 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 200,900 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 165,000 | — | — |
| 2025-12-03 | $1.22 | $1.22 | 335,100 | — | — |
| 2025-12-02 | $1.11 | $1.11 | 502,800 | — | — |
| 2025-12-01 | $1.21 | $1.21 | 227,300 | — | — |
| 2025-11-28 | $1.31 | $1.31 | 66,700 | — | — |
| 2025-11-26 | $1.31 | $1.31 | 153,900 | — | — |
| 2025-11-25 | $1.28 | $1.28 | 136,400 | — | — |
| 2025-11-24 | $1.30 | $1.30 | 241,800 | — | — |
| 2025-11-21 | $1.17 | $1.17 | 327,000 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 247,800 | — | — |
| 2025-11-19 | $1.31 | $1.31 | 133,500 | — | — |
| 2025-11-18 | $1.33 | $1.33 | 252,900 | — | — |
| 2025-11-17 | $1.40 | $1.40 | 842,000 | — | — |
| 2025-11-14 | $1.30 | $1.30 | 227,300 | — | — |
| 2025-11-13 | $1.37 | $1.37 | 457,400 | — | — |
| 2025-11-12 | $1.52 | $1.52 | 521,400 | — | — |
| 2025-11-11 | $1.46 | $1.46 | 185,300 | — | — |
| 2025-11-10 | $1.42 | $1.42 | 412,800 | — | — |
| 2025-11-07 | $1.53 | $1.53 | 229,500 | — | — |
| 2025-11-06 | $1.52 | $1.52 | 274,300 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 205,900 | — | — |
| 2025-11-04 | $1.42 | $1.42 | 290,900 | — | — |
| 2025-11-03 | $1.50 | $1.50 | 297,800 | — | — |
| 2025-10-31 | $1.55 | $1.55 | 246,800 | — | — |
| 2025-10-30 | $1.47 | $1.47 | 378,500 | — | — |
| 2025-10-29 | $1.58 | $1.58 | 312,200 | — | — |
| 2025-10-28 | $1.56 | $1.56 | 220,100 | — | — |
| 2025-10-27 | $1.61 | $1.61 | 533,100 | — | — |
| 2025-10-24 | $1.54 | $1.54 | 625,300 | — | — |
| 2025-10-23 | $1.45 | $1.45 | 348,700 | — | — |
| 2025-10-22 | $1.43 | $1.43 | 793,000 | — | — |
| 2025-10-21 | $1.45 | $1.45 | 940,500 | — | — |
| 2025-10-20 | $1.33 | $1.33 | 698,400 | — | — |
| 2025-10-17 | $1.38 | $1.38 | 762,000 | — | — |
| 2025-10-16 | $1.45 | $1.45 | 748,200 | — | — |
| 2025-10-15 | $1.53 | $1.53 | 713,100 | — | — |
| 2025-10-14 | $1.52 | $1.52 | 888,100 | — | — |
| 2025-10-13 | $1.51 | $1.51 | 1,915,400 | — | — |
| 2025-10-10 | $1.73 | $1.73 | 1,111,900 | — | — |
| 2025-10-09 | $1.72 | $1.72 | 1,453,000 | — | — |
| 2025-10-08 | $1.72 | $1.72 | 1,356,700 | — | — |
| 2025-10-07 | $1.66 | $1.66 | 6,802,800 | — | — |
| 2025-10-06 | $1.90 | $1.90 | 16,292,300 | — | — |
| 2025-10-03 | $4.75 | $4.75 | 665,200 | — | — |
| 2025-10-02 | $4.49 | $4.49 | 399,800 | — | — |
| 2025-10-01 | $4.26 | $4.26 | 606,200 | — | — |
| 2025-09-30 | $3.93 | $3.93 | 291,400 | — | — |
| 2025-09-29 | $3.88 | $3.88 | 373,900 | — | — |
| 2025-09-26 | $4.11 | $4.11 | 772,100 | — | — |
| 2025-09-25 | $3.60 | $3.60 | 288,800 | — | — |
| 2025-09-24 | $3.58 | $3.58 | 343,700 | — | — |
| 2025-09-23 | $3.69 | $3.69 | 383,200 | — | — |
| 2025-09-22 | $3.89 | $3.89 | 418,000 | — | — |
| 2025-09-19 | $4.00 | $4.00 | 314,800 | — | — |
| 2025-09-18 | $3.94 | $3.94 | 295,700 | — | — |
| 2025-09-17 | $3.91 | $3.91 | 152,100 | — | — |
| 2025-09-16 | $3.86 | $3.86 | 412,800 | — | — |
| 2025-09-15 | $4.07 | $4.07 | 638,500 | — | — |
| 2025-09-12 | $4.25 | $4.25 | 242,400 | — | — |
| 2025-09-11 | $4.26 | $4.26 | 494,200 | — | — |
| 2025-09-10 | $4.13 | $4.13 | 340,600 | — | — |
| 2025-09-09 | $4.12 | $4.12 | 373,200 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 412,200 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 566,900 | — | — |
| 2025-09-04 | $3.75 | $3.75 | 592,400 | — | — |
| 2025-09-03 | $3.36 | $3.36 | 96,100 | — | — |
| 2025-09-02 | $3.38 | $3.38 | 244,800 | — | — |
| 2025-08-29 | $3.50 | $3.50 | 159,400 | — | — |
| 2025-08-28 | $3.48 | $3.48 | 190,700 | — | — |
| 2025-08-27 | $3.46 | $3.46 | 91,700 | — | — |
| 2025-08-26 | $3.58 | $3.58 | 96,900 | — | — |
| 2025-08-25 | $3.54 | $3.54 | 218,100 | — | — |
| 2025-08-22 | $3.29 | $3.29 | 488,200 | — | — |
| 2025-08-21 | $3.55 | $3.55 | 300,100 | — | — |
| 2025-08-20 | $3.50 | $3.50 | 236,600 | — | — |
| 2025-08-19 | $3.33 | $3.33 | 172,900 | — | — |
| 2025-08-18 | $3.39 | $3.39 | 169,400 | — | — |
| 2025-08-15 | $3.51 | $3.51 | 395,900 | — | — |
| 2025-08-14 | $3.27 | $3.27 | 231,100 | — | — |
| 2025-08-13 | $3.14 | $3.14 | 604,600 | — | — |
| 2025-08-12 | $3.25 | $3.25 | 405,100 | — | — |
| 2025-08-11 | $3.51 | $3.51 | 281,900 | — | — |
| 2025-08-08 | $3.52 | $3.52 | 250,200 | — | — |
| 2025-08-07 | $3.55 | $3.55 | 443,700 | — | — |
| 2025-08-06 | $3.89 | $3.89 | 437,400 | — | — |
| 2025-08-05 | $3.79 | $3.79 | 214,600 | — | — |
| 2025-08-04 | $3.63 | $3.63 | 276,800 | — | — |
| 2025-08-01 | $3.41 | $3.41 | 274,300 | — | — |
| 2025-07-31 | $3.57 | $3.57 | 258,600 | — | — |
| 2025-07-30 | $3.61 | $3.61 | 167,500 | — | — |
| 2025-07-29 | $3.61 | $3.61 | 412,700 | — | — |
| 2025-07-28 | $3.74 | $3.74 | 252,400 | — | — |
| 2025-07-25 | $3.91 | $3.91 | 194,200 | — | — |
| 2025-07-24 | $4.01 | $4.01 | 261,600 | — | — |
| 2025-07-23 | $4.36 | $4.36 | 725,900 | — | — |
| 2025-07-22 | $3.88 | $3.88 | 544,300 | — | — |
| 2025-07-21 | $3.73 | $3.73 | 432,300 | — | — |
| 2025-07-18 | $3.89 | $3.89 | 323,200 | — | — |
| 2025-07-17 | $3.72 | $3.72 | 237,100 | — | — |
| 2025-07-16 | $3.69 | $3.69 | 373,400 | — | — |
| 2025-07-15 | $3.74 | $3.74 | 646,400 | — | — |
| 2025-07-14 | $3.93 | $3.93 | 381,700 | — | — |
| 2025-07-11 | $3.98 | $3.98 | 398,900 | — | — |
| 2025-07-10 | $3.94 | $3.94 | 1,179,900 | — | — |
| 2025-07-09 | $4.22 | $4.22 | 496,000 | — | — |
| 2025-07-08 | $4.35 | $4.35 | 846,300 | — | — |
| 2025-07-07 | $4.39 | $4.39 | 942,800 | — | — |
| 2025-07-03 | $4.61 | $4.61 | 948,000 | — | — |
| 2025-07-02 | $4.17 | $4.17 | 871,400 | — | — |
| 2025-07-01 | $3.74 | $3.74 | 1,740,500 | — | — |
| 2025-06-30 | $4.18 | $4.18 | 2,142,000 | — | — |
| 2025-06-27 | $4.11 | $4.11 | 7,490,600 | — | — |
| 2025-06-26 | $4.25 | $4.25 | 2,216,500 | — | — |
| 2025-06-25 | $3.69 | $3.69 | 2,066,600 | — | — |
| 2025-06-24 | $3.62 | $3.62 | 7,300,900 | — | — |
| 2025-06-23 | $2.87 | $2.87 | 13,682,200 | — | — |
| 2025-06-20 | $2.16 | $2.16 | 290,100 | — | — |
| 2025-06-18 | $2.14 | $2.14 | 99,900 | — | — |
| 2025-06-17 | $2.07 | $2.07 | 136,000 | — | — |
| 2025-06-16 | $2.12 | $2.12 | 92,100 | — | — |
| 2025-06-13 | $2.05 | $2.05 | 128,700 | — | — |
| 2025-06-12 | $2.17 | $2.17 | 116,800 | — | — |
| 2025-06-11 | $2.17 | $2.17 | 282,100 | — | — |
| 2025-06-10 | $2.37 | $2.37 | 203,500 | — | — |
| 2025-06-09 | $2.34 | $2.34 | 190,500 | — | — |
| 2025-06-06 | $2.43 | $2.43 | 343,000 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 238,200 | — | — |
| 2025-06-04 | $2.24 | $2.24 | 201,900 | — | — |
| 2025-06-03 | $2.29 | $2.29 | 535,700 | — | — |
| 2025-06-02 | $2.24 | $2.24 | 237,500 | — | — |
| 2025-05-30 | $1.98 | $1.98 | 231,900 | — | — |
| 2025-05-29 | $2.12 | $2.12 | 204,600 | — | — |
| 2025-05-28 | $1.99 | $1.99 | 198,100 | — | — |
| 2025-05-27 | $2.20 | $2.20 | 267,300 | — | — |
| 2025-05-23 | $1.90 | $1.90 | 318,900 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 270,100 | — | — |
| 2025-05-21 | $2.21 | $2.21 | 250,100 | — | — |
| 2025-05-20 | $1.97 | $1.97 | 261,000 | — | — |
| 2025-05-19 | $2.15 | $2.15 | 217,200 | — | — |
| 2025-05-16 | $1.87 | $1.87 | 222,400 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 139,400 | — | — |
| 2025-05-14 | $1.90 | $1.90 | 106,100 | — | — |
| 2025-05-13 | $1.94 | $1.94 | 191,400 | — | — |
| 2025-05-12 | $2.05 | $2.05 | 245,400 | — | — |
| 2025-05-09 | $1.81 | $1.81 | 287,500 | — | — |
| 2025-05-08 | $1.79 | $1.79 | 250,400 | — | — |
| 2025-05-07 | $1.82 | $1.82 | 165,500 | — | — |
| 2025-05-06 | $1.86 | $1.86 | 161,600 | — | — |
| 2025-05-05 | $1.99 | $1.99 | 224,200 | — | — |
| 2025-05-02 | $2.24 | $2.24 | 261,900 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 276,600 | — | — |
| 2025-04-30 | $2.18 | $2.18 | 302,300 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 440,300 | — | — |
| 2025-04-28 | $1.91 | $1.91 | 211,700 | — | — |
| 2025-04-25 | $1.82 | $1.82 | 415,700 | — | — |
| 2025-04-24 | $1.79 | $1.79 | 331,200 | — | — |
| 2025-04-23 | $1.73 | $1.73 | 453,100 | — | — |
| 2025-04-22 | $1.51 | $1.51 | 466,700 | — | — |
| 2025-04-21 | $1.57 | $1.57 | 568,300 | — | — |
| 2025-04-17 | $1.44 | $1.44 | 587,700 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 1,166,500 | — | — |
| 2025-04-15 | $1.71 | $1.71 | 27,436,500 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 173,700 | — | — |
| 2025-04-11 | $1.41 | $1.41 | 140,400 | — | — |
| 2025-04-10 | $1.34 | $1.34 | 123,200 | — | — |
| 2025-04-09 | $1.35 | $1.35 | 191,400 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 274,100 | — | — |
| 2025-04-07 | $1.39 | $1.39 | 153,000 | — | — |
| 2025-04-04 | $1.30 | $1.30 | 198,700 | — | — |
| 2025-04-03 | $1.40 | $1.40 | 282,800 | — | — |
| 2025-04-02 | $1.43 | $1.43 | 103,300 | — | — |
| 2025-04-01 | $1.40 | $1.40 | 349,300 | — | — |
| 2025-03-31 | $1.59 | $1.59 | 455,100 | — | — |
| 2025-03-28 | $1.87 | $1.87 | 286,300 | — | — |
| 2025-03-27 | $2.12 | $2.12 | 159,400 | — | — |
| 2025-03-26 | $2.30 | $2.30 | 186,500 | — | — |
| 2025-03-25 | $2.36 | $2.36 | 154,600 | — | — |
| 2025-03-24 | $2.35 | $2.35 | 215,900 | — | — |
| 2025-03-21 | $2.25 | $2.25 | 670,800 | — | — |
| 2025-03-20 | $1.89 | $1.89 | 288,100 | — | — |
| 2025-03-19 | $2.00 | $2.00 | 495,600 | — | — |
| 2025-03-18 | $2.29 | $2.29 | 187,700 | — | — |
| 2025-03-17 | $2.53 | $2.53 | 84,800 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 121,100 | — | — |
| 2025-03-13 | $2.43 | $2.43 | 192,300 | — | — |
| 2025-03-12 | $2.78 | $2.78 | 80,700 | — | — |
| 2025-03-11 | $2.71 | $2.71 | 68,200 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 197,400 | — | — |
| 2025-03-07 | $2.63 | $2.63 | 64,300 | — | — |
| 2025-03-06 | $2.57 | $2.57 | 43,700 | — | — |
| 2025-03-05 | $2.61 | $2.61 | 69,700 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 85,800 | — | — |
| 2025-03-03 | $2.51 | $2.51 | 291,900 | — | — |
| 2025-02-28 | $2.85 | $2.85 | 167,100 | — | — |
| 2025-02-27 | $2.68 | $2.68 | 135,600 | — | — |
| 2025-02-26 | $2.78 | $2.78 | 132,900 | — | — |
| 2025-02-25 | $2.89 | $2.89 | 242,600 | — | — |
| 2025-02-24 | $2.89 | $2.89 | 133,000 | — | — |
| 2025-02-21 | $2.98 | $2.98 | 124,300 | — | — |
| 2025-02-20 | $3.13 | $3.13 | 164,900 | — | — |
| 2025-02-19 | $3.18 | $3.18 | 95,400 | — | — |
| 2025-02-18 | $3.11 | $3.11 | 264,500 | — | — |
| 2025-02-14 | $3.16 | $3.16 | 98,200 | — | — |
| 2025-02-13 | $3.06 | $3.06 | 171,200 | — | — |
| 2025-02-12 | $2.85 | $2.85 | 129,200 | — | — |
| 2025-02-11 | $2.89 | $2.89 | 499,800 | — | — |
| 2025-02-10 | $3.43 | $3.43 | 263,400 | — | — |
| 2025-02-07 | $3.14 | $3.14 | 144,800 | — | — |
| 2025-02-06 | $2.98 | $2.98 | 196,200 | — | — |
| 2025-02-05 | $2.91 | $2.91 | 209,400 | — | — |
| 2025-02-04 | $2.91 | $2.91 | 78,400 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 184,000 | — | — |
| 2025-01-31 | $3.21 | $3.21 | 508,500 | — | — |
| 2025-01-30 | $3.75 | $3.75 | 303,100 | — | — |
| 2025-01-29 | $3.43 | $3.43 | 798,600 | — | — |
| 2025-01-28 | $2.70 | $2.70 | 49,900 | — | — |
| 2025-01-27 | $2.59 | $2.59 | 82,800 | — | — |
| 2025-01-24 | $2.78 | $2.78 | 151,700 | — | — |
| 2025-01-23 | $2.61 | $2.61 | 220,400 | — | — |
| 2025-01-22 | $2.59 | $2.59 | 61,300 | — | — |
| 2025-01-21 | $2.70 | $2.70 | 83,700 | — | — |
| 2025-01-17 | $2.66 | $2.66 | 44,700 | — | — |
| 2025-01-16 | $2.70 | $2.70 | 82,000 | — | — |
| 2025-01-15 | $2.82 | $2.82 | 61,200 | — | — |
| 2025-01-14 | $2.73 | $2.73 | 80,300 | — | — |
| 2025-01-13 | $2.80 | $2.80 | 71,500 | — | — |
| 2025-01-10 | $2.77 | $2.77 | 160,300 | — | — |
| 2025-01-08 | $3.10 | $3.10 | 79,600 | — | — |
| 2025-01-07 | $3.07 | $3.07 | 93,700 | — | — |
| 2025-01-06 | $2.97 | $2.97 | 233,200 | — | — |
| 2025-01-03 | $2.85 | $2.85 | 139,900 | — | — |
| 2025-01-02 | $2.85 | $2.85 | 102,600 | — | — |