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
- 2006-04-18 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 | $0.63 | $0.63 | 238,200 | — | — |
| 2025-12-30 | $0.63 | $0.63 | 402,800 | — | — |
| 2025-12-29 | $0.65 | $0.65 | 408,300 | — | — |
| 2025-12-26 | $0.69 | $0.69 | 108,000 | — | — |
| 2025-12-24 | $0.71 | $0.71 | 107,200 | — | — |
| 2025-12-23 | $0.71 | $0.71 | 161,800 | — | — |
| 2025-12-22 | $0.70 | $0.70 | 187,600 | — | — |
| 2025-12-19 | $0.75 | $0.75 | 468,200 | — | — |
| 2025-12-18 | $0.70 | $0.70 | 325,100 | — | — |
| 2025-12-17 | $0.69 | $0.69 | 149,500 | — | — |
| 2025-12-16 | $0.70 | $0.70 | 181,700 | — | — |
| 2025-12-15 | $0.68 | $0.68 | 421,700 | — | — |
| 2025-12-12 | $0.73 | $0.73 | 363,100 | — | — |
| 2025-12-11 | $0.77 | $0.77 | 243,500 | — | — |
| 2025-12-10 | $0.76 | $0.76 | 210,500 | — | — |
| 2025-12-09 | $0.79 | $0.79 | 257,200 | — | — |
| 2025-12-08 | $0.81 | $0.81 | 505,000 | — | — |
| 2025-12-05 | $0.85 | $0.85 | 466,600 | — | — |
| 2025-12-04 | $0.86 | $0.86 | 366,900 | — | — |
| 2025-12-03 | $0.82 | $0.82 | 350,100 | — | — |
| 2025-12-02 | $0.74 | $0.74 | 283,300 | — | — |
| 2025-12-01 | $0.76 | $0.76 | 276,600 | — | — |
| 2025-11-28 | $0.81 | $0.81 | 267,600 | — | — |
| 2025-11-26 | $0.81 | $0.81 | 425,500 | — | — |
| 2025-11-25 | $0.75 | $0.75 | 283,100 | — | — |
| 2025-11-24 | $0.77 | $0.77 | 191,400 | — | — |
| 2025-11-21 | $0.72 | $0.72 | 175,400 | — | — |
| 2025-11-20 | $0.72 | $0.72 | 282,200 | — | — |
| 2025-11-19 | $0.75 | $0.75 | 178,100 | — | — |
| 2025-11-18 | $0.81 | $0.81 | 323,200 | — | — |
| 2025-11-17 | $0.71 | $0.71 | 375,300 | — | — |
| 2025-11-14 | $0.80 | $0.80 | 252,600 | — | — |
| 2025-11-13 | $0.75 | $0.75 | 527,300 | — | — |
| 2025-11-12 | $0.83 | $0.83 | 220,700 | — | — |
| 2025-11-11 | $0.85 | $0.85 | 218,800 | — | — |
| 2025-11-10 | $0.84 | $0.84 | 221,900 | — | — |
| 2025-11-07 | $0.83 | $0.83 | 284,600 | — | — |
| 2025-11-06 | $0.83 | $0.83 | 433,700 | — | — |
| 2025-11-05 | $0.87 | $0.87 | 363,300 | — | — |
| 2025-11-04 | $0.88 | $0.88 | 682,100 | — | — |
| 2025-11-03 | $0.94 | $0.94 | 305,800 | — | — |
| 2025-10-31 | $0.98 | $0.98 | 310,200 | — | — |
| 2025-10-30 | $0.96 | $0.96 | 448,900 | — | — |
| 2025-10-29 | $0.99 | $0.99 | 407,300 | — | — |
| 2025-10-28 | $1.02 | $1.02 | 637,400 | — | — |
| 2025-10-27 | $1.06 | $1.06 | 1,897,500 | — | — |
| 2025-10-24 | $1.05 | $1.05 | 6,794,600 | — | — |
| 2025-10-23 | $0.83 | $0.83 | 320,000 | — | — |
| 2025-10-22 | $0.83 | $0.83 | 225,600 | — | — |
| 2025-10-21 | $0.86 | $0.86 | 241,100 | — | — |
| 2025-10-20 | $0.87 | $0.87 | 311,700 | — | — |
| 2025-10-17 | $0.79 | $0.79 | 571,900 | — | — |
| 2025-10-16 | $0.81 | $0.81 | 489,600 | — | — |
| 2025-10-15 | $0.89 | $0.89 | 378,100 | — | — |
| 2025-10-14 | $0.91 | $0.91 | 463,600 | — | — |
| 2025-10-13 | $0.88 | $0.88 | 369,100 | — | — |
| 2025-10-10 | $0.89 | $0.89 | 752,600 | — | — |
| 2025-10-09 | $0.94 | $0.94 | 782,900 | — | — |
| 2025-10-08 | $1.06 | $1.06 | 445,400 | — | — |
| 2025-10-07 | $1.10 | $1.10 | 577,400 | — | — |
| 2025-10-06 | $1.10 | $1.10 | 608,900 | — | — |
| 2025-10-03 | $1.11 | $1.11 | 848,200 | — | — |
| 2025-10-02 | $1.23 | $1.23 | 553,700 | — | — |
| 2025-10-01 | $1.26 | $1.26 | 644,100 | — | — |
| 2025-09-30 | $1.34 | $1.34 | 633,900 | — | — |
| 2025-09-29 | $1.35 | $1.35 | 860,200 | — | — |
| 2025-09-26 | $1.16 | $1.16 | 961,300 | — | — |
| 2025-09-25 | $1.29 | $1.29 | 1,936,300 | — | — |
| 2025-09-24 | $1.15 | $1.15 | 2,415,600 | — | — |
| 2025-09-23 | $0.91 | $0.91 | 678,900 | — | — |
| 2025-09-22 | $0.92 | $0.92 | 338,700 | — | — |
| 2025-09-19 | $0.91 | $0.91 | 1,241,600 | — | — |
| 2025-09-18 | $0.89 | $0.89 | 1,645,400 | — | — |
| 2025-09-17 | $0.78 | $0.78 | 1,286,700 | — | — |
| 2025-09-16 | $0.70 | $0.70 | 828,700 | — | — |
| 2025-09-15 | $0.74 | $0.74 | 604,300 | — | — |
| 2025-09-12 | $0.76 | $0.76 | 558,100 | — | — |
| 2025-09-11 | $0.80 | $0.80 | 556,200 | — | — |
| 2025-09-10 | $0.79 | $0.79 | 1,691,800 | — | — |
| 2025-09-09 | $0.75 | $0.75 | 853,800 | — | — |
| 2025-09-08 | $0.71 | $0.71 | 767,700 | — | — |
| 2025-09-05 | $0.84 | $0.84 | 942,500 | — | — |
| 2025-09-04 | $0.74 | $0.74 | 803,100 | — | — |
| 2025-09-03 | $0.87 | $0.87 | 902,600 | — | — |
| 2025-09-02 | $0.99 | $0.99 | 490,800 | — | — |
| 2025-08-29 | $1.06 | $1.06 | 913,400 | — | — |
| 2025-08-28 | $1.02 | $1.02 | 470,300 | — | — |
| 2025-08-27 | $1.05 | $1.05 | 624,300 | — | — |
| 2025-08-26 | $1.14 | $1.14 | 867,500 | — | — |
| 2025-08-25 | $1.17 | $1.17 | 2,112,700 | — | — |
| 2025-08-22 | $1.20 | $1.20 | 1,423,100 | — | — |
| 2025-08-21 | $1.06 | $1.06 | 427,800 | — | — |
| 2025-08-20 | $1.12 | $1.12 | 672,100 | — | — |
| 2025-08-19 | $1.15 | $1.15 | 609,700 | — | — |
| 2025-08-18 | $1.44 | $1.44 | 1,202,300 | — | — |
| 2025-08-15 | $1.94 | $1.94 | 586,100 | — | — |
| 2025-08-14 | $2.14 | $2.14 | 612,100 | — | — |
| 2025-08-13 | $2.06 | $2.06 | 377,600 | — | — |
| 2025-08-12 | $2.12 | $2.12 | 382,400 | — | — |
| 2025-08-11 | $2.24 | $2.24 | 324,500 | — | — |
| 2025-08-08 | $2.22 | $2.22 | 417,500 | — | — |
| 2025-08-07 | $2.39 | $2.39 | 414,400 | — | — |
| 2025-08-06 | $2.45 | $2.45 | 465,400 | — | — |
| 2025-08-05 | $2.44 | $2.44 | 160,300 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 138,700 | — | — |
| 2025-08-01 | $2.68 | $2.68 | 406,900 | — | — |
| 2025-07-31 | $2.76 | $2.76 | 420,300 | — | — |
| 2025-07-30 | $2.52 | $2.52 | 461,900 | — | — |
| 2025-07-29 | $2.32 | $2.32 | 282,700 | — | — |
| 2025-07-28 | $2.54 | $2.54 | 250,000 | — | — |
| 2025-07-25 | $2.44 | $2.44 | 514,200 | — | — |
| 2025-07-24 | $2.86 | $2.86 | 738,600 | — | — |
| 2025-07-23 | $2.58 | $2.58 | 379,900 | — | — |
| 2025-07-22 | $2.48 | $2.48 | 324,700 | — | — |
| 2025-07-21 | $2.40 | $2.40 | 322,300 | — | — |
| 2025-07-18 | $2.61 | $2.61 | 237,800 | — | — |
| 2025-07-17 | $2.65 | $2.65 | 419,200 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 321,700 | — | — |
| 2025-07-15 | $2.72 | $2.72 | 226,300 | — | — |
| 2025-07-14 | $2.69 | $2.69 | 859,900 | — | — |
| 2025-07-11 | $3.33 | $3.33 | 356,400 | — | — |
| 2025-07-10 | $3.36 | $3.36 | 586,200 | — | — |
| 2025-07-09 | $3.31 | $3.31 | 989,100 | — | — |
| 2025-07-08 | $3.69 | $3.69 | 2,754,300 | — | — |
| 2025-07-07 | $2.91 | $2.91 | 2,998,100 | — | — |
| 2025-07-03 | $2.45 | $2.45 | 1,423,900 | — | — |
| 2025-07-02 | $1.93 | $1.93 | 399,100 | — | — |
| 2025-07-01 | $1.80 | $1.80 | 506,500 | — | — |
| 2025-06-30 | $1.98 | $1.98 | 1,790,600 | — | — |
| 2025-06-27 | $1.59 | $1.59 | 825,000 | — | — |
| 2025-06-26 | $1.89 | $1.89 | 1,237,900 | — | — |
| 2025-06-25 | $2.04 | $2.04 | 1,234,000 | — | — |
| 2025-06-24 | $2.55 | $2.55 | 950,000 | — | — |
| 2025-06-23 | $2.69 | $2.69 | 1,672,500 | — | — |
| 2025-06-20 | $3.59 | $3.59 | 1,426,500 | — | — |
| 2025-06-18 | $3.94 | $3.94 | 1,444,500 | — | — |
| 2025-06-17 | $3.90 | $3.90 | 2,563,000 | — | — |
| 2025-06-16 | $3.52 | $3.52 | 2,538,100 | — | — |
| 2025-06-13 | $3.28 | $3.28 | 3,462,100 | — | — |
| 2025-06-12 | $4.43 | $4.43 | 22,595,100 | — | — |
| 2025-06-11 | $3.61 | $3.61 | 12,928,100 | — | — |
| 2025-06-10 | $3.02 | $3.02 | 10,854,900 | — | — |
| 2025-06-09 | $3.04 | $3.04 | 118,899,600 | — | — |
| 2025-06-06 | $1.56 | $1.56 | 109,001,900 | — | — |
| 2025-06-05 | $0.51 | $0.51 | 308,100 | — | — |
| 2025-06-04 | $0.50 | $0.50 | 306,000 | — | — |
| 2025-06-03 | $0.52 | $0.52 | 511,500 | — | — |
| 2025-06-02 | $0.49 | $0.49 | 324,900 | — | — |
| 2025-05-30 | $0.50 | $0.50 | 614,600 | — | — |
| 2025-05-29 | $0.52 | $0.52 | 2,464,500 | — | — |
| 2025-05-28 | $0.50 | $0.50 | 500,300 | — | — |
| 2025-05-27 | $0.47 | $0.47 | 552,600 | — | — |
| 2025-05-23 | $0.46 | $0.46 | 571,800 | — | — |
| 2025-05-22 | $0.48 | $0.48 | 455,500 | — | — |
| 2025-05-21 | $0.51 | $0.51 | 618,700 | — | — |
| 2025-05-20 | $0.50 | $0.50 | 2,638,200 | — | — |
| 2025-05-19 | $0.48 | $0.48 | 1,195,900 | — | — |
| 2025-05-16 | $0.47 | $0.47 | 246,000 | — | — |
| 2025-05-15 | $0.48 | $0.48 | 364,600 | — | — |
| 2025-05-14 | $0.48 | $0.48 | 1,499,500 | — | — |
| 2025-05-13 | $0.49 | $0.49 | 1,825,700 | — | — |
| 2025-05-12 | $0.49 | $0.49 | 856,900 | — | — |
| 2025-05-09 | $0.46 | $0.46 | 563,800 | — | — |
| 2025-05-08 | $0.46 | $0.46 | 970,600 | — | — |
| 2025-05-07 | $0.43 | $0.43 | 543,300 | — | — |
| 2025-05-06 | $0.42 | $0.42 | 1,122,400 | — | — |
| 2025-05-05 | $0.40 | $0.40 | 1,592,200 | — | — |
| 2025-05-02 | $0.43 | $0.43 | 1,860,600 | — | — |
| 2025-05-01 | $0.44 | $0.44 | 1,252,200 | — | — |
| 2025-04-30 | $0.46 | $0.46 | 1,415,500 | — | — |
| 2025-04-29 | $0.47 | $0.47 | 1,030,300 | — | — |
| 2025-04-28 | $0.47 | $0.47 | 940,100 | — | — |
| 2025-04-25 | $0.46 | $0.46 | 1,908,200 | — | — |
| 2025-04-24 | $0.47 | $0.47 | 1,492,300 | — | — |
| 2025-04-23 | $0.46 | $0.46 | 2,293,500 | — | — |
| 2025-04-22 | $0.43 | $0.43 | 3,417,600 | — | — |
| 2025-04-21 | $0.40 | $0.40 | 8,361,400 | — | — |
| 2025-04-17 | $0.41 | $0.41 | 254,300 | — | — |
| 2025-04-16 | $0.43 | $0.43 | 638,800 | — | — |
| 2025-04-15 | $0.43 | $0.43 | 620,200 | — | — |
| 2025-04-14 | $0.48 | $0.48 | 1,067,300 | — | — |
| 2025-04-11 | $0.52 | $0.52 | 852,800 | — | — |
| 2025-04-10 | $0.53 | $0.53 | 1,024,300 | — | — |
| 2025-04-09 | $0.53 | $0.53 | 707,300 | — | — |
| 2025-04-08 | $0.51 | $0.51 | 1,153,400 | — | — |
| 2025-04-07 | $0.55 | $0.55 | 1,159,200 | — | — |
| 2025-04-04 | $0.56 | $0.56 | 419,900 | — | — |
| 2025-04-03 | $0.64 | $0.64 | 755,000 | — | — |
| 2025-04-02 | $0.59 | $0.59 | 399,600 | — | — |
| 2025-04-01 | $0.70 | $0.70 | 1,259,600 | — | — |
| 2025-03-31 | $0.68 | $0.68 | 176,400 | — | — |
| 2025-03-28 | $0.73 | $0.73 | 136,600 | — | — |
| 2025-03-27 | $0.77 | $0.77 | 164,300 | — | — |
| 2025-03-26 | $0.89 | $0.89 | 299,400 | — | — |
| 2025-03-25 | $0.96 | $0.96 | 303,400 | — | — |
| 2025-03-24 | $1.05 | $1.05 | 330,400 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 95,900 | — | — |
| 2025-03-20 | $1.43 | $1.43 | 62,500 | — | — |
| 2025-03-19 | $1.56 | $1.56 | 63,600 | — | — |
| 2025-03-18 | $1.49 | $1.49 | 236,600 | — | — |
| 2025-03-17 | $1.50 | $1.50 | 126,300 | — | — |
| 2025-03-14 | $1.57 | $1.57 | 141,200 | — | — |
| 2025-03-13 | $1.67 | $1.67 | 139,500 | — | — |
| 2025-03-12 | $1.91 | $1.91 | 81,400 | — | — |
| 2025-03-11 | $2.30 | $2.30 | 113,500 | — | — |
| 2025-03-10 | $1.92 | $1.92 | 75,500 | — | — |
| 2025-03-07 | $2.24 | $2.24 | 254,500 | — | — |
| 2025-03-06 | $2.21 | $2.21 | 616,700 | — | — |
| 2025-03-05 | $3.06 | $3.06 | 1,062,600 | — | — |
| 2025-03-04 | $3.15 | $3.15 | 2,100 | — | — |
| 2025-03-03 | $3.74 | $3.74 | 3,600 | — | — |
| 2025-02-28 | $3.55 | $3.55 | 5,100 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 3,400 | — | — |
| 2025-02-26 | $3.40 | $3.40 | 5,500 | — | — |
| 2025-02-25 | $3.40 | $3.40 | 9,000 | — | — |
| 2025-02-24 | $3.15 | $3.15 | 7,100 | — | — |
| 2025-02-21 | $3.53 | $3.53 | 15,900 | — | — |
| 2025-02-20 | $2.10 | $2.10 | 3,900 | — | — |
| 2025-02-18 | $3.20 | $3.20 | 8,828 | — | — |
| 2025-02-14 | $3.60 | $3.60 | 17,650 | — | — |
| 2025-02-13 | $3.60 | $3.60 | 9,665 | — | — |
| 2025-02-12 | $4.80 | $4.80 | 11,233 | — | — |
| 2025-02-11 | $5.60 | $5.60 | 21,343 | — | — |
| 2025-02-10 | $5.20 | $5.20 | 20,735 | — | — |
| 2025-02-07 | $3.60 | $3.60 | 14,078 | — | — |
| 2025-02-06 | $3.20 | $3.20 | 16,428 | — | — |
| 2025-02-05 | $3.20 | $3.20 | 18,818 | — | — |
| 2025-02-04 | $2.80 | $2.80 | 20,430 | — | — |
| 2025-02-03 | $2.00 | $2.00 | 66,025 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 36,698 | — | — |
| 2025-01-30 | $3.20 | $3.20 | 169,223 | — | — |
| 2025-01-29 | $3.60 | $3.60 | 16,520 | — | — |
| 2025-01-28 | $4.40 | $4.40 | 18,438 | — | — |
| 2025-01-27 | $4.40 | $4.40 | 53,195 | — | — |
| 2025-01-24 | $4.40 | $4.40 | 42,908 | — | — |
| 2025-01-23 | $4.40 | $4.40 | 52,433 | — | — |
| 2025-01-22 | $5.20 | $5.20 | 37,360 | — | — |
| 2025-01-21 | $5.20 | $5.20 | 71,208 | — | — |
| 2025-01-17 | $6.00 | $6.00 | 128,420 | — | — |
| 2025-01-16 | $5.60 | $5.60 | 38,970 | — | — |
| 2025-01-15 | $5.60 | $5.60 | 30,645 | — | — |
| 2025-01-14 | $5.20 | $5.20 | 49,688 | — | — |
| 2025-01-13 | $5.60 | $5.60 | 30,800 | — | — |
| 2025-01-10 | $6.00 | $6.00 | 88,608 | — | — |
| 2025-01-08 | $6.40 | $6.40 | 51,185 | — | — |
| 2025-01-07 | $7.60 | $7.60 | 164,718 | — | — |
| 2025-01-06 | $6.40 | $6.40 | 86,768 | — | — |
| 2025-01-03 | $7.20 | $7.20 | 87,113 | — | — |
| 2025-01-02 | $8.00 | $8.00 | 847,433 | — | — |