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
- 2013-07-25 to 2026-09-03
- 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 | $1.13 | $1.13 | 92,600 | — | — |
| 2025-12-30 | $1.09 | $1.09 | 138,100 | — | — |
| 2025-12-29 | $1.13 | $1.13 | 150,500 | — | — |
| 2025-12-26 | $1.17 | $1.17 | 122,200 | — | — |
| 2025-12-24 | $1.24 | $1.24 | 40,800 | — | — |
| 2025-12-23 | $1.23 | $1.23 | 177,400 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 168,100 | — | — |
| 2025-12-19 | $1.28 | $1.28 | 296,400 | — | — |
| 2025-12-18 | $1.25 | $1.25 | 591,200 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 4,474,700 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 45,700 | — | — |
| 2025-12-15 | $2.24 | $2.24 | 118,800 | — | — |
| 2025-12-12 | $2.33 | $2.33 | 208,200 | — | — |
| 2025-12-11 | $2.33 | $2.33 | 129,600 | — | — |
| 2025-12-10 | $2.47 | $2.47 | 86,000 | — | — |
| 2025-12-09 | $2.43 | $2.43 | 144,600 | — | — |
| 2025-12-08 | $2.16 | $2.16 | 147,000 | — | — |
| 2025-12-05 | $2.29 | $2.29 | 92,700 | — | — |
| 2025-12-04 | $2.36 | $2.36 | 438,100 | — | — |
| 2025-12-03 | $2.11 | $2.11 | 232,500 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 315,800 | — | — |
| 2025-12-01 | $2.48 | $2.48 | 301,500 | — | — |
| 2025-11-28 | $2.70 | $2.70 | 83,100 | — | — |
| 2025-11-26 | $2.56 | $2.56 | 69,900 | — | — |
| 2025-11-25 | $2.63 | $2.63 | 167,900 | — | — |
| 2025-11-24 | $2.43 | $2.43 | 526,400 | — | — |
| 2025-11-21 | $2.31 | $2.31 | 164,000 | — | — |
| 2025-11-20 | $2.14 | $2.14 | 378,700 | — | — |
| 2025-11-19 | $2.11 | $2.11 | 83,400 | — | — |
| 2025-11-18 | $2.13 | $2.13 | 167,800 | — | — |
| 2025-11-17 | $2.08 | $2.08 | 495,800 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 8,122,200 | — | — |
| 2025-11-13 | $1.77 | $1.77 | 154,000 | — | — |
| 2025-11-12 | $2.14 | $2.14 | 178,300 | — | — |
| 2025-11-11 | $1.89 | $1.89 | 134,600 | — | — |
| 2025-11-10 | $1.94 | $1.94 | 87,000 | — | — |
| 2025-11-07 | $1.95 | $1.95 | 89,800 | — | — |
| 2025-11-06 | $2.03 | $2.03 | 127,300 | — | — |
| 2025-11-05 | $2.17 | $2.17 | 45,100 | — | — |
| 2025-11-04 | $2.20 | $2.20 | 173,600 | — | — |
| 2025-11-03 | $2.39 | $2.39 | 164,600 | — | — |
| 2025-10-31 | $2.57 | $2.57 | 86,000 | — | — |
| 2025-10-30 | $2.64 | $2.64 | 164,200 | — | — |
| 2025-10-29 | $2.78 | $2.78 | 375,100 | — | — |
| 2025-10-28 | $2.57 | $2.57 | 197,500 | — | — |
| 2025-10-27 | $2.60 | $2.60 | 97,600 | — | — |
| 2025-10-24 | $2.71 | $2.71 | 147,200 | — | — |
| 2025-10-23 | $2.63 | $2.63 | 150,900 | — | — |
| 2025-10-22 | $2.68 | $2.68 | 125,300 | — | — |
| 2025-10-21 | $2.98 | $2.98 | 101,400 | — | — |
| 2025-10-20 | $3.07 | $3.07 | 182,500 | — | — |
| 2025-10-17 | $2.86 | $2.86 | 126,000 | — | — |
| 2025-10-16 | $2.67 | $2.67 | 220,700 | — | — |
| 2025-10-15 | $2.83 | $2.83 | 192,100 | — | — |
| 2025-10-14 | $2.95 | $2.95 | 195,100 | — | — |
| 2025-10-13 | $2.90 | $2.90 | 224,900 | — | — |
| 2025-10-10 | $3.01 | $3.01 | 369,600 | — | — |
| 2025-10-09 | $3.13 | $3.13 | 1,189,800 | — | — |
| 2025-10-08 | $2.49 | $2.49 | 890,300 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 342,900 | — | — |
| 2025-10-06 | $2.25 | $2.25 | 278,600 | — | — |
| 2025-10-03 | $2.25 | $2.25 | 407,000 | — | — |
| 2025-10-02 | $1.82 | $1.82 | 176,500 | — | — |
| 2025-10-01 | $1.89 | $1.89 | 43,300 | — | — |
| 2025-09-30 | $1.85 | $1.85 | 39,100 | — | — |
| 2025-09-29 | $1.89 | $1.89 | 18,900 | — | — |
| 2025-09-26 | $1.85 | $1.85 | 30,400 | — | — |
| 2025-09-25 | $1.88 | $1.88 | 54,000 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 56,000 | — | — |
| 2025-09-23 | $1.88 | $1.88 | 52,700 | — | — |
| 2025-09-22 | $1.91 | $1.91 | 82,500 | — | — |
| 2025-09-19 | $2.03 | $2.03 | 118,400 | — | — |
| 2025-09-18 | $2.06 | $2.06 | 96,600 | — | — |
| 2025-09-17 | $1.99 | $1.99 | 57,400 | — | — |
| 2025-09-16 | $2.05 | $2.05 | 141,000 | — | — |
| 2025-09-15 | $2.07 | $2.07 | 256,200 | — | — |
| 2025-09-12 | $1.91 | $1.91 | 158,000 | — | — |
| 2025-09-11 | $1.81 | $1.81 | 47,000 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 41,700 | — | — |
| 2025-09-09 | $1.87 | $1.87 | 164,000 | — | — |
| 2025-09-08 | $1.86 | $1.86 | 118,600 | — | — |
| 2025-09-05 | $1.79 | $1.79 | 172,200 | — | — |
| 2025-09-04 | $1.67 | $1.67 | 61,800 | — | — |
| 2025-09-03 | $1.61 | $1.61 | 105,600 | — | — |
| 2025-09-02 | $1.44 | $1.44 | 45,300 | — | — |
| 2025-08-29 | $1.40 | $1.40 | 45,800 | — | — |
| 2025-08-28 | $1.42 | $1.42 | 23,800 | — | — |
| 2025-08-27 | $1.42 | $1.42 | 32,500 | — | — |
| 2025-08-26 | $1.41 | $1.41 | 51,800 | — | — |
| 2025-08-25 | $1.41 | $1.41 | 35,000 | — | — |
| 2025-08-22 | $1.41 | $1.41 | 71,200 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 60,300 | — | — |
| 2025-08-20 | $1.33 | $1.33 | 86,600 | — | — |
| 2025-08-19 | $1.34 | $1.34 | 150,400 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 384,800 | — | — |
| 2025-08-15 | $1.51 | $1.51 | 127,700 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 1,220,000 | — | — |
| 2025-08-13 | $1.64 | $1.64 | 114,200 | — | — |
| 2025-08-12 | $1.63 | $1.63 | 95,100 | — | — |
| 2025-08-11 | $1.62 | $1.62 | 233,500 | — | — |
| 2025-08-08 | $1.50 | $1.50 | 89,500 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 18,300 | — | — |
| 2025-08-06 | $1.52 | $1.52 | 20,300 | — | — |
| 2025-08-05 | $1.53 | $1.53 | 13,400 | — | — |
| 2025-08-04 | $1.52 | $1.52 | 54,700 | — | — |
| 2025-08-01 | $1.46 | $1.46 | 64,900 | — | — |
| 2025-07-31 | $1.54 | $1.54 | 51,000 | — | — |
| 2025-07-30 | $1.50 | $1.50 | 117,400 | — | — |
| 2025-07-29 | $1.56 | $1.56 | 35,900 | — | — |
| 2025-07-28 | $1.62 | $1.62 | 55,500 | — | — |
| 2025-07-25 | $1.58 | $1.58 | 91,400 | — | — |
| 2025-07-24 | $1.63 | $1.63 | 83,100 | — | — |
| 2025-07-23 | $1.69 | $1.69 | 143,200 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 21,900 | — | — |
| 2025-07-21 | $1.64 | $1.64 | 49,700 | — | — |
| 2025-07-18 | $1.60 | $1.60 | 46,600 | — | — |
| 2025-07-17 | $1.62 | $1.62 | 83,500 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 83,400 | — | — |
| 2025-07-15 | $1.48 | $1.48 | 99,800 | — | — |
| 2025-07-14 | $1.54 | $1.54 | 44,300 | — | — |
| 2025-07-11 | $1.52 | $1.52 | 107,500 | — | — |
| 2025-07-10 | $1.57 | $1.57 | 49,600 | — | — |
| 2025-07-09 | $1.55 | $1.55 | 62,400 | — | — |
| 2025-07-08 | $1.55 | $1.55 | 71,200 | — | — |
| 2025-07-07 | $1.45 | $1.45 | 115,900 | — | — |
| 2025-07-03 | $1.45 | $1.45 | 57,300 | — | — |
| 2025-07-02 | $1.46 | $1.46 | 44,800 | — | — |
| 2025-07-01 | $1.46 | $1.46 | 47,700 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 68,100 | — | — |
| 2025-06-27 | $1.43 | $1.43 | 74,100 | — | — |
| 2025-06-26 | $1.43 | $1.43 | 90,100 | — | — |
| 2025-06-25 | $1.42 | $1.42 | 305,900 | — | — |
| 2025-06-24 | $1.53 | $1.53 | 123,700 | — | — |
| 2025-06-23 | $1.55 | $1.55 | 141,000 | — | — |
| 2025-06-20 | $1.67 | $1.67 | 210,300 | — | — |
| 2025-06-18 | $1.65 | $1.65 | 63,000 | — | — |
| 2025-06-17 | $1.66 | $1.66 | 212,300 | — | — |
| 2025-06-16 | $1.63 | $1.63 | 153,200 | — | — |
| 2025-06-13 | $1.69 | $1.69 | 152,300 | — | — |
| 2025-06-12 | $1.80 | $1.80 | 155,500 | — | — |
| 2025-06-11 | $1.84 | $1.84 | 262,700 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 386,600 | — | — |
| 2025-06-09 | $1.66 | $1.66 | 281,000 | — | — |
| 2025-06-06 | $1.65 | $1.65 | 493,900 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 587,700 | — | — |
| 2025-06-04 | $1.72 | $1.72 | 1,772,600 | — | — |
| 2025-06-03 | $1.87 | $1.87 | 62,770,700 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 137,700 | — | — |
| 2025-05-30 | $1.42 | $1.42 | 321,800 | — | — |
| 2025-05-29 | $1.39 | $1.39 | 34,000 | — | — |
| 2025-05-28 | $1.35 | $1.35 | 72,700 | — | — |
| 2025-05-27 | $1.40 | $1.40 | 77,900 | — | — |
| 2025-05-23 | $1.31 | $1.31 | 51,000 | — | — |
| 2025-05-22 | $1.26 | $1.26 | 51,100 | — | — |
| 2025-05-21 | $1.20 | $1.20 | 68,400 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 229,200 | — | — |
| 2025-05-19 | $1.34 | $1.34 | 492,200 | — | — |
| 2025-05-16 | $1.19 | $1.19 | 517,000 | — | — |
| 2025-05-15 | $1.10 | $1.10 | 525,500 | — | — |
| 2025-05-14 | $1.24 | $1.24 | 281,100 | — | — |
| 2025-05-13 | $1.22 | $1.22 | 532,300 | — | — |
| 2025-05-12 | $1.39 | $1.39 | 43,900 | — | — |
| 2025-05-09 | $1.33 | $1.33 | 99,300 | — | — |
| 2025-05-08 | $1.40 | $1.40 | 230,200 | — | — |
| 2025-05-07 | $1.41 | $1.41 | 30,600 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 37,200 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 60,700 | — | — |
| 2025-05-02 | $1.42 | $1.42 | 30,700 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 29,300 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 32,000 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 37,600 | — | — |
| 2025-04-28 | $1.52 | $1.52 | 56,700 | — | — |
| 2025-04-25 | $1.55 | $1.55 | 90,000 | — | — |
| 2025-04-24 | $1.53 | $1.53 | 41,500 | — | — |
| 2025-04-23 | $1.45 | $1.45 | 133,700 | — | — |
| 2025-04-22 | $1.64 | $1.64 | 51,400 | — | — |
| 2025-04-21 | $1.76 | $1.76 | 293,400 | — | — |
| 2025-04-17 | $1.98 | $1.98 | 17,500 | — | — |
| 2025-04-16 | $1.99 | $1.99 | 17,000 | — | — |
| 2025-04-15 | $2.13 | $2.13 | 17,300 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 28,900 | — | — |
| 2025-04-11 | $2.00 | $2.00 | 83,400 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 18,000 | — | — |
| 2025-04-09 | $1.78 | $1.78 | 74,400 | — | — |
| 2025-04-08 | $1.74 | $1.74 | 32,800 | — | — |
| 2025-04-07 | $1.90 | $1.90 | 44,500 | — | — |
| 2025-04-04 | $1.96 | $1.96 | 52,700 | — | — |
| 2025-04-03 | $2.18 | $2.18 | 17,700 | — | — |
| 2025-04-02 | $2.32 | $2.32 | 78,700 | — | — |
| 2025-04-01 | $2.14 | $2.14 | 40,000 | — | — |
| 2025-03-31 | $2.30 | $2.30 | 44,500 | — | — |
| 2025-03-28 | $2.40 | $2.40 | 26,600 | — | — |
| 2025-03-27 | $2.57 | $2.57 | 20,700 | — | — |
| 2025-03-26 | $2.53 | $2.53 | 13,800 | — | — |
| 2025-03-25 | $2.65 | $2.65 | 41,300 | — | — |
| 2025-03-24 | $2.84 | $2.84 | 51,300 | — | — |
| 2025-03-21 | $2.84 | $2.84 | 137,200 | — | — |
| 2025-03-20 | $2.88 | $2.88 | 36,200 | — | — |
| 2025-03-19 | $2.77 | $2.77 | 26,100 | — | — |
| 2025-03-18 | $2.81 | $2.81 | 18,100 | — | — |
| 2025-03-17 | $2.65 | $2.65 | 97,200 | — | — |
| 2025-03-14 | $2.74 | $2.74 | 19,700 | — | — |
| 2025-03-13 | $2.76 | $2.76 | 9,400 | — | — |
| 2025-03-12 | $2.72 | $2.72 | 32,900 | — | — |
| 2025-03-11 | $2.91 | $2.91 | 19,000 | — | — |
| 2025-03-10 | $2.75 | $2.75 | 48,100 | — | — |
| 2025-03-07 | $2.83 | $2.83 | 69,900 | — | — |
| 2025-03-06 | $2.72 | $2.72 | 38,200 | — | — |
| 2025-03-05 | $2.60 | $2.60 | 187,400 | — | — |
| 2025-03-04 | $2.39 | $2.39 | 108,400 | — | — |
| 2025-03-03 | $2.29 | $2.29 | 1,487,200 | — | — |
| 2025-02-28 | $3.31 | $3.31 | 72,100 | — | — |
| 2025-02-27 | $3.36 | $3.36 | 24,600 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 42,000 | — | — |
| 2025-02-25 | $3.50 | $3.50 | 91,000 | — | — |
| 2025-02-24 | $4.00 | $4.00 | 59,700 | — | — |
| 2025-02-21 | $4.48 | $4.48 | 62,200 | — | — |
| 2025-02-20 | $4.69 | $4.69 | 49,300 | — | — |
| 2025-02-19 | $4.77 | $4.77 | 60,800 | — | — |
| 2025-02-18 | $5.06 | $5.06 | 125,900 | — | — |
| 2025-02-14 | $6.21 | $6.21 | 23,100 | — | — |
| 2025-02-13 | $6.70 | $6.70 | 22,500 | — | — |
| 2025-02-12 | $6.89 | $6.89 | 6,800 | — | — |
| 2025-02-11 | $6.81 | $6.81 | 59,500 | — | — |
| 2025-02-10 | $7.35 | $7.35 | 18,100 | — | — |
| 2025-02-07 | $7.95 | $7.95 | 104,600 | — | — |
| 2025-02-06 | $8.29 | $8.29 | 33,500 | — | — |
| 2025-02-05 | $7.81 | $7.81 | 27,100 | — | — |
| 2025-02-04 | $7.67 | $7.67 | 10,500 | — | — |
| 2025-02-03 | $7.49 | $7.49 | 20,200 | — | — |
| 2025-01-31 | $7.28 | $7.28 | 35,900 | — | — |
| 2025-01-30 | $7.29 | $7.29 | 45,600 | — | — |
| 2025-01-29 | $7.38 | $7.38 | 86,200 | — | — |
| 2025-01-28 | $7.38 | $7.38 | 63,500 | — | — |
| 2025-01-27 | $7.05 | $7.05 | 46,600 | — | — |
| 2025-01-24 | $6.73 | $6.73 | 145,300 | — | — |
| 2025-01-23 | $6.42 | $6.42 | 143,800 | — | — |
| 2025-01-22 | $5.72 | $5.72 | 82,800 | — | — |
| 2025-01-21 | $5.51 | $5.51 | 89,500 | — | — |
| 2025-01-17 | $6.15 | $6.15 | 102,200 | — | — |
| 2025-01-16 | $6.84 | $6.84 | 90,300 | — | — |
| 2025-01-15 | $6.86 | $6.86 | 59,600 | — | — |
| 2025-01-14 | $6.68 | $6.68 | 90,600 | — | — |
| 2025-01-13 | $7.33 | $7.33 | 492,600 | — | — |
| 2025-01-10 | $8.06 | $8.06 | 344,400 | — | — |
| 2025-01-08 | $8.07 | $8.07 | 78,500 | — | — |
| 2025-01-07 | $9.03 | $9.03 | 126,700 | — | — |
| 2025-01-06 | $9.07 | $9.07 | 222,700 | — | — |
| 2025-01-03 | $8.66 | $8.66 | 206,300 | — | — |
| 2025-01-02 | $8.67 | $8.67 | 283,700 | — | — |