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
- 2000-07-19 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 | $1.48 | $2.86 | 266,400 | — | — |
| 2025-12-30 | $1.52 | $2.94 | 111,300 | — | — |
| 2025-12-29 | $1.56 | $3.02 | 158,900 | — | — |
| 2025-12-26 | $1.54 | $2.98 | 235,600 | — | — |
| 2025-12-24 | $1.58 | $3.06 | 93,500 | — | — |
| 2025-12-23 | $1.60 | $3.10 | 229,600 | — | — |
| 2025-12-22 | $1.63 | $3.15 | 333,700 | — | — |
| 2025-12-19 | $1.69 | $3.27 | 356,700 | — | — |
| 2025-12-18 | $1.53 | $2.96 | 129,300 | — | — |
| 2025-12-17 | $1.53 | $2.96 | 290,700 | — | — |
| 2025-12-16 | $1.63 | $3.15 | 143,200 | — | — |
| 2025-12-15 | $1.56 | $3.02 | 356,300 | — | — |
| 2025-12-12 | $1.82 | $3.52 | 488,900 | — | — |
| 2025-12-11 | $1.93 | $3.73 | 336,900 | — | — |
| 2025-12-10 | $1.89 | $3.66 | 202,500 | — | — |
| 2025-12-09 | $1.89 | $3.66 | 491,400 | — | — |
| 2025-12-08 | $1.74 | $3.37 | 192,700 | — | — |
| 2025-12-05 | $1.73 | $3.35 | 313,500 | — | — |
| 2025-12-04 | $1.73 | $3.35 | 350,200 | — | — |
| 2025-12-03 | $1.65 | $3.19 | 347,800 | — | — |
| 2025-12-02 | $1.52 | $2.94 | 298,700 | — | — |
| 2025-12-01 | $1.46 | $2.82 | 163,900 | — | — |
| 2025-11-28 | $1.56 | $3.02 | 282,500 | — | — |
| 2025-11-26 | $1.57 | $3.04 | 244,700 | — | — |
| 2025-11-25 | $1.50 | $2.90 | 252,200 | — | — |
| 2025-11-24 | $1.43 | $2.77 | 222,400 | — | — |
| 2025-11-21 | $1.36 | $2.63 | 325,000 | — | — |
| 2025-11-20 | $1.30 | $2.51 | 725,400 | — | — |
| 2025-11-19 | $1.28 | $2.48 | 244,300 | — | — |
| 2025-11-18 | $1.32 | $2.55 | 419,900 | — | — |
| 2025-11-17 | $1.21 | $2.34 | 397,900 | — | — |
| 2025-11-14 | $1.31 | $2.53 | 776,000 | — | — |
| 2025-11-13 | $1.42 | $2.75 | 1,424,400 | — | — |
| 2025-11-12 | $1.56 | $3.02 | 853,100 | — | — |
| 2025-11-11 | $1.72 | $3.33 | 2,055,900 | — | — |
| 2025-11-10 | $2.10 | $4.06 | 31,462,500 | — | — |
| 2025-11-07 | $1.51 | $2.92 | 16,206,300 | — | — |
| 2025-11-06 | $1.46 | $2.82 | 151,100 | — | — |
| 2025-11-05 | $1.62 | $3.13 | 157,900 | — | — |
| 2025-11-04 | $1.63 | $3.15 | 250,400 | — | — |
| 2025-11-03 | $1.83 | $3.54 | 114,600 | — | — |
| 2025-10-31 | $1.83 | $3.54 | 116,300 | — | — |
| 2025-10-30 | $1.75 | $3.39 | 213,800 | — | — |
| 2025-10-29 | $1.90 | $3.68 | 128,400 | — | — |
| 2025-10-28 | $1.97 | $3.81 | 260,600 | — | — |
| 2025-10-27 | $2.07 | $4.00 | 236,500 | — | — |
| 2025-10-24 | $2.07 | $4.00 | 224,900 | — | — |
| 2025-10-23 | $1.90 | $3.68 | 125,800 | — | — |
| 2025-10-22 | $1.95 | $3.77 | 374,500 | — | — |
| 2025-10-21 | $2.18 | $4.22 | 383,500 | — | — |
| 2025-10-20 | $2.18 | $4.22 | 601,100 | — | — |
| 2025-10-17 | $1.73 | $3.35 | 279,800 | — | — |
| 2025-10-16 | $1.80 | $3.48 | 339,400 | — | — |
| 2025-10-15 | $2.00 | $3.87 | 299,700 | — | — |
| 2025-10-14 | $1.99 | $3.85 | 449,500 | — | — |
| 2025-10-13 | $2.01 | $3.89 | 413,600 | — | — |
| 2025-10-10 | $2.02 | $3.91 | 669,700 | — | — |
| 2025-10-09 | $2.25 | $4.35 | 328,200 | — | — |
| 2025-10-08 | $2.16 | $4.18 | 186,000 | — | — |
| 2025-10-07 | $2.12 | $4.10 | 656,100 | — | — |
| 2025-10-06 | $2.20 | $4.26 | 538,900 | — | — |
| 2025-10-03 | $1.92 | $3.71 | 718,200 | — | — |
| 2025-10-02 | $2.07 | $4.00 | 503,900 | — | — |
| 2025-10-01 | $1.90 | $3.68 | 203,000 | — | — |
| 2025-09-30 | $1.82 | $3.52 | 275,600 | — | — |
| 2025-09-29 | $1.70 | $3.29 | 208,900 | — | — |
| 2025-09-26 | $1.69 | $3.27 | 164,600 | — | — |
| 2025-09-25 | $1.71 | $3.31 | 285,300 | — | — |
| 2025-09-24 | $1.89 | $3.66 | 203,300 | — | — |
| 2025-09-23 | $1.80 | $3.48 | 491,100 | — | — |
| 2025-09-22 | $1.85 | $3.58 | 837,200 | — | — |
| 2025-09-19 | $1.63 | $3.15 | 215,300 | — | — |
| 2025-09-18 | $1.54 | $2.98 | 295,300 | — | — |
| 2025-09-17 | $1.59 | $3.08 | 609,500 | — | — |
| 2025-09-16 | $1.51 | $2.92 | 190,300 | — | — |
| 2025-09-15 | $1.48 | $2.86 | 174,400 | — | — |
| 2025-09-12 | $1.50 | $2.90 | 242,700 | — | — |
| 2025-09-11 | $1.48 | $2.86 | 186,200 | — | — |
| 2025-09-10 | $1.38 | $2.67 | 177,900 | — | — |
| 2025-09-09 | $1.35 | $2.61 | 137,400 | — | — |
| 2025-09-08 | $1.26 | $2.44 | 225,100 | — | — |
| 2025-09-05 | $1.18 | $2.28 | 73,600 | — | — |
| 2025-09-04 | $1.13 | $2.19 | 94,500 | — | — |
| 2025-09-03 | $1.21 | $2.34 | 86,100 | — | — |
| 2025-09-02 | $1.19 | $2.30 | 94,600 | — | — |
| 2025-08-29 | $1.23 | $2.38 | 129,900 | — | — |
| 2025-08-28 | $1.25 | $2.42 | 179,900 | — | — |
| 2025-08-27 | $1.31 | $2.53 | 98,300 | — | — |
| 2025-08-26 | $1.34 | $2.59 | 64,900 | — | — |
| 2025-08-25 | $1.33 | $2.57 | 162,100 | — | — |
| 2025-08-22 | $1.38 | $2.67 | 77,800 | — | — |
| 2025-08-21 | $1.32 | $2.55 | 74,300 | — | — |
| 2025-08-20 | $1.34 | $2.59 | 66,600 | — | — |
| 2025-08-19 | $1.39 | $2.69 | 123,600 | — | — |
| 2025-08-18 | $1.49 | $2.88 | 69,500 | — | — |
| 2025-08-15 | $1.46 | $2.82 | 95,200 | — | — |
| 2025-08-14 | $1.40 | $2.71 | 93,400 | — | — |
| 2025-08-13 | $1.47 | $2.84 | 264,400 | — | — |
| 2025-08-12 | $1.36 | $2.63 | 80,400 | — | — |
| 2025-08-11 | $1.35 | $2.61 | 221,800 | — | — |
| 2025-08-08 | $1.50 | $2.90 | 115,900 | — | — |
| 2025-08-07 | $1.57 | $3.04 | 185,700 | — | — |
| 2025-08-06 | $1.54 | $2.98 | 64,100 | — | — |
| 2025-08-05 | $1.53 | $2.96 | 95,000 | — | — |
| 2025-08-04 | $1.51 | $2.92 | 177,000 | — | — |
| 2025-08-01 | $1.50 | $2.90 | 161,400 | — | — |
| 2025-07-31 | $1.57 | $3.04 | 147,700 | — | — |
| 2025-07-30 | $1.54 | $2.98 | 126,200 | — | — |
| 2025-07-29 | $1.53 | $2.96 | 143,200 | — | — |
| 2025-07-28 | $1.64 | $3.17 | 126,900 | — | — |
| 2025-07-25 | $1.73 | $3.35 | 218,500 | — | — |
| 2025-07-24 | $1.86 | $3.60 | 218,800 | — | — |
| 2025-07-23 | $1.93 | $3.73 | 201,800 | — | — |
| 2025-07-22 | $1.99 | $3.85 | 132,500 | — | — |
| 2025-07-21 | $1.92 | $3.71 | 343,700 | — | — |
| 2025-07-18 | $1.95 | $3.77 | 364,200 | — | — |
| 2025-07-17 | $1.99 | $3.85 | 306,500 | — | — |
| 2025-07-16 | $1.88 | $3.64 | 340,600 | — | — |
| 2025-07-15 | $1.65 | $3.19 | 183,600 | — | — |
| 2025-07-14 | $1.77 | $3.42 | 243,500 | — | — |
| 2025-07-11 | $1.78 | $3.44 | 459,200 | — | — |
| 2025-07-10 | $1.84 | $3.56 | 483,600 | — | — |
| 2025-07-09 | $1.68 | $3.25 | 200,500 | — | — |
| 2025-07-08 | $1.69 | $3.27 | 397,700 | — | — |
| 2025-07-07 | $1.57 | $3.04 | 476,800 | — | — |
| 2025-07-03 | $1.52 | $2.94 | 256,800 | — | — |
| 2025-07-02 | $1.48 | $2.86 | 809,500 | — | — |
| 2025-07-01 | $1.27 | $2.46 | 282,300 | — | — |
| 2025-06-30 | $1.29 | $2.50 | 206,800 | — | — |
| 2025-06-27 | $1.15 | $2.22 | 244,900 | — | — |
| 2025-06-26 | $1.17 | $2.26 | 344,200 | — | — |
| 2025-06-25 | $1.24 | $2.40 | 180,600 | — | — |
| 2025-06-24 | $1.21 | $2.34 | 156,400 | — | — |
| 2025-06-23 | $1.16 | $2.24 | 250,300 | — | — |
| 2025-06-20 | $1.28 | $2.48 | 153,800 | — | — |
| 2025-06-18 | $1.37 | $2.65 | 101,300 | — | — |
| 2025-06-17 | $1.39 | $2.69 | 184,600 | — | — |
| 2025-06-16 | $1.47 | $2.84 | 112,900 | — | — |
| 2025-06-13 | $1.39 | $2.69 | 150,300 | — | — |
| 2025-06-12 | $1.49 | $2.88 | 123,300 | — | — |
| 2025-06-11 | $1.47 | $2.84 | 308,200 | — | — |
| 2025-06-10 | $1.52 | $2.94 | 260,300 | — | — |
| 2025-06-09 | $1.59 | $3.08 | 279,600 | — | — |
| 2025-06-06 | $1.51 | $2.92 | 203,300 | — | — |
| 2025-06-05 | $1.41 | $2.73 | 161,500 | — | — |
| 2025-06-04 | $1.59 | $3.08 | 240,900 | — | — |
| 2025-06-03 | $1.53 | $2.96 | 351,100 | — | — |
| 2025-06-02 | $1.34 | $2.59 | 145,800 | — | — |
| 2025-05-30 | $1.40 | $2.71 | 245,500 | — | — |
| 2025-05-29 | $1.46 | $2.82 | 246,100 | — | — |
| 2025-05-28 | $1.51 | $2.92 | 370,600 | — | — |
| 2025-05-27 | $1.66 | $3.21 | 274,600 | — | — |
| 2025-05-23 | $1.59 | $3.08 | 708,200 | — | — |
| 2025-05-22 | $1.78 | $3.44 | 1,616,200 | — | — |
| 2025-05-21 | $1.39 | $2.69 | 1,853,800 | — | — |
| 2025-05-20 | $1.26 | $2.44 | 976,700 | — | — |
| 2025-05-19 | $1.22 | $2.36 | 361,000 | — | — |
| 2025-05-16 | $1.14 | $2.21 | 374,400 | — | — |
| 2025-05-15 | $1.02 | $1.97 | 78,600 | — | — |
| 2025-05-14 | $1.03 | $1.99 | 243,600 | — | — |
| 2025-05-13 | $1.06 | $2.05 | 413,100 | — | — |
| 2025-05-12 | $1.10 | $2.13 | 647,600 | — | — |
| 2025-05-09 | $1.00 | $1.93 | 854,500 | — | — |
| 2025-05-08 | $0.92 | $1.78 | 379,100 | — | — |
| 2025-05-07 | $0.95 | $1.84 | 99,100 | — | — |
| 2025-05-06 | $1.00 | $1.93 | 103,400 | — | — |
| 2025-05-05 | $1.04 | $2.01 | 106,800 | — | — |
| 2025-05-02 | $1.10 | $2.13 | 231,900 | — | — |
| 2025-05-01 | $1.08 | $2.09 | 165,700 | — | — |
| 2025-04-30 | $1.07 | $2.07 | 142,600 | — | — |
| 2025-04-29 | $1.07 | $2.07 | 194,000 | — | — |
| 2025-04-28 | $1.11 | $2.15 | 1,128,400 | — | — |
| 2025-04-25 | $1.34 | $2.59 | 5,835,300 | — | — |
| 2025-04-24 | $0.86 | $1.66 | 169,500 | — | — |
| 2025-04-23 | $0.80 | $1.55 | 362,500 | — | — |
| 2025-04-22 | $0.72 | $1.39 | 152,000 | — | — |
| 2025-04-21 | $0.63 | $1.22 | 56,000 | — | — |
| 2025-04-17 | $0.66 | $1.28 | 55,500 | — | — |
| 2025-04-16 | $0.64 | $1.24 | 66,700 | — | — |
| 2025-04-15 | $0.65 | $1.26 | 81,800 | — | — |
| 2025-04-14 | $0.68 | $1.32 | 31,500 | — | — |
| 2025-04-11 | $0.65 | $1.26 | 198,900 | — | — |
| 2025-04-10 | $0.60 | $1.16 | 163,600 | — | — |
| 2025-04-09 | $0.60 | $1.16 | 212,600 | — | — |
| 2025-04-08 | $0.60 | $1.16 | 79,200 | — | — |
| 2025-04-07 | $0.60 | $1.16 | 339,400 | — | — |
| 2025-04-04 | $0.68 | $1.32 | 164,100 | — | — |
| 2025-04-03 | $0.73 | $1.41 | 123,300 | — | — |
| 2025-04-02 | $0.76 | $1.47 | 74,000 | — | — |
| 2025-04-01 | $0.75 | $1.45 | 159,300 | — | — |
| 2025-03-31 | $0.73 | $1.41 | 294,900 | — | — |
| 2025-03-28 | $0.82 | $1.59 | 173,200 | — | — |
| 2025-03-27 | $0.86 | $1.66 | 150,400 | — | — |
| 2025-03-26 | $0.85 | $1.64 | 88,100 | — | — |
| 2025-03-25 | $0.88 | $1.70 | 151,900 | — | — |
| 2025-03-24 | $0.88 | $1.70 | 276,400 | — | — |
| 2025-03-21 | $0.89 | $1.72 | 125,100 | — | — |
| 2025-03-20 | $0.93 | $1.80 | 108,100 | — | — |
| 2025-03-19 | $0.94 | $1.82 | 114,900 | — | — |
| 2025-03-18 | $0.85 | $1.64 | 60,500 | — | — |
| 2025-03-17 | $0.89 | $1.72 | 161,400 | — | — |
| 2025-03-14 | $0.81 | $1.57 | 69,100 | — | — |
| 2025-03-13 | $0.76 | $1.47 | 66,800 | — | — |
| 2025-03-12 | $0.79 | $1.53 | 159,000 | — | — |
| 2025-03-11 | $0.81 | $1.57 | 96,200 | — | — |
| 2025-03-10 | $0.77 | $1.49 | 100,100 | — | — |
| 2025-03-07 | $0.86 | $1.66 | 203,400 | — | — |
| 2025-03-06 | $0.94 | $1.82 | 135,800 | — | — |
| 2025-03-05 | $0.87 | $1.68 | 89,700 | — | — |
| 2025-03-04 | $0.81 | $1.57 | 218,200 | — | — |
| 2025-03-03 | $0.81 | $1.57 | 276,800 | — | — |
| 2025-02-28 | $0.86 | $1.66 | 150,500 | — | — |
| 2025-02-27 | $0.91 | $1.76 | 136,000 | — | — |
| 2025-02-26 | $0.95 | $1.84 | 165,400 | — | — |
| 2025-02-25 | $0.95 | $1.84 | 348,300 | — | — |
| 2025-02-24 | $1.06 | $2.05 | 194,000 | — | — |
| 2025-02-21 | $1.08 | $2.09 | 114,400 | — | — |
| 2025-02-20 | $1.11 | $2.15 | 88,800 | — | — |
| 2025-02-19 | $1.10 | $2.13 | 98,900 | — | — |
| 2025-02-18 | $1.07 | $2.07 | 172,200 | — | — |
| 2025-02-14 | $1.09 | $2.11 | 139,500 | — | — |
| 2025-02-13 | $1.09 | $2.11 | 196,200 | — | — |
| 2025-02-12 | $1.09 | $2.11 | 169,200 | — | — |
| 2025-02-11 | $1.05 | $2.03 | 262,600 | — | — |
| 2025-02-10 | $1.08 | $2.09 | 372,300 | — | — |
| 2025-02-07 | $1.14 | $2.21 | 393,400 | — | — |
| 2025-02-06 | $1.19 | $2.30 | 310,100 | — | — |
| 2025-02-05 | $1.19 | $2.30 | 341,300 | — | — |
| 2025-02-04 | $1.28 | $2.48 | 275,400 | — | — |
| 2025-02-03 | $1.33 | $2.57 | 261,700 | — | — |
| 2025-01-31 | $1.36 | $2.63 | 420,700 | — | — |
| 2025-01-30 | $1.46 | $2.82 | 439,900 | — | — |
| 2025-01-29 | $1.48 | $2.86 | 472,100 | — | — |
| 2025-01-28 | $1.51 | $2.92 | 271,900 | — | — |
| 2025-01-27 | $1.58 | $3.06 | 415,900 | — | — |
| 2025-01-24 | $1.71 | $3.31 | 284,200 | — | — |
| 2025-01-23 | $1.82 | $3.52 | 283,300 | — | — |
| 2025-01-22 | $1.84 | $3.56 | 204,400 | — | — |
| 2025-01-21 | $1.89 | $3.66 | 306,600 | — | — |
| 2025-01-17 | $1.91 | $3.70 | 738,500 | — | — |
| 2025-01-16 | $1.73 | $3.35 | 134,100 | — | — |
| 2025-01-15 | $1.78 | $3.44 | 139,500 | — | — |
| 2025-01-14 | $1.67 | $3.23 | 162,300 | — | — |
| 2025-01-13 | $1.60 | $3.10 | 292,900 | — | — |
| 2025-01-10 | $1.65 | $3.19 | 229,600 | — | — |
| 2025-01-08 | $1.67 | $3.23 | 276,100 | — | — |
| 2025-01-07 | $1.77 | $3.42 | 309,000 | — | — |
| 2025-01-06 | $1.85 | $3.58 | 294,800 | — | — |
| 2025-01-03 | $1.79 | $3.46 | 259,200 | — | — |
| 2025-01-02 | $1.65 | $3.19 | 381,000 | — | — |