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
- 2012-08-03 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 | $1.24 | $1.24 | 1,208,600 | — | — |
| 2025-12-30 | $1.26 | $1.26 | 1,035,200 | — | — |
| 2025-12-29 | $1.31 | $1.31 | 1,114,000 | — | — |
| 2025-12-26 | $1.36 | $1.36 | 858,700 | — | — |
| 2025-12-24 | $1.39 | $1.39 | 1,130,200 | — | — |
| 2025-12-23 | $1.36 | $1.36 | 1,099,600 | — | — |
| 2025-12-22 | $1.41 | $1.41 | 1,474,700 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 1,648,300 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 795,500 | — | — |
| 2025-12-17 | $1.26 | $1.26 | 1,228,900 | — | — |
| 2025-12-16 | $1.32 | $1.32 | 967,500 | — | — |
| 2025-12-15 | $1.36 | $1.36 | 1,197,700 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 1,213,000 | — | — |
| 2025-12-11 | $1.41 | $1.41 | 643,800 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 898,800 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 875,000 | — | — |
| 2025-12-08 | $1.42 | $1.42 | 1,388,200 | — | — |
| 2025-12-05 | $1.43 | $1.43 | 1,845,900 | — | — |
| 2025-12-04 | $1.57 | $1.57 | 1,679,700 | — | — |
| 2025-12-03 | $1.50 | $1.50 | 1,460,600 | — | — |
| 2025-12-02 | $1.45 | $1.45 | 1,400,200 | — | — |
| 2025-12-01 | $1.53 | $1.53 | 867,800 | — | — |
| 2025-11-28 | $1.63 | $1.63 | 969,000 | — | — |
| 2025-11-26 | $1.61 | $1.61 | 2,654,500 | — | — |
| 2025-11-25 | $1.49 | $1.49 | 453,900 | — | — |
| 2025-11-24 | $1.52 | $1.52 | 2,061,300 | — | — |
| 2025-11-21 | $1.41 | $1.41 | 1,442,800 | — | — |
| 2025-11-20 | $1.33 | $1.33 | 1,167,200 | — | — |
| 2025-11-19 | $1.39 | $1.39 | 2,019,900 | — | — |
| 2025-11-18 | $1.53 | $1.53 | 1,284,800 | — | — |
| 2025-11-17 | $1.32 | $1.32 | 1,552,200 | — | — |
| 2025-11-14 | $1.39 | $1.39 | 1,335,200 | — | — |
| 2025-11-13 | $1.45 | $1.45 | 1,474,200 | — | — |
| 2025-11-12 | $1.51 | $1.51 | 4,348,500 | — | — |
| 2025-11-11 | $1.63 | $1.63 | 757,900 | — | — |
| 2025-11-10 | $1.64 | $1.64 | 1,732,300 | — | — |
| 2025-11-07 | $1.46 | $1.46 | 1,660,100 | — | — |
| 2025-11-06 | $1.44 | $1.44 | 1,752,400 | — | — |
| 2025-11-05 | $1.50 | $1.50 | 707,600 | — | — |
| 2025-11-04 | $1.47 | $1.47 | 903,900 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 1,361,500 | — | — |
| 2025-10-31 | $1.74 | $1.74 | 1,563,100 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 2,586,200 | — | — |
| 2025-10-29 | $1.61 | $1.61 | 1,475,400 | — | — |
| 2025-10-28 | $1.56 | $1.56 | 1,562,900 | — | — |
| 2025-10-27 | $1.54 | $1.54 | 1,350,500 | — | — |
| 2025-10-24 | $1.47 | $1.47 | 492,500 | — | — |
| 2025-10-23 | $1.46 | $1.46 | 483,700 | — | — |
| 2025-10-22 | $1.43 | $1.43 | 949,400 | — | — |
| 2025-10-21 | $1.46 | $1.46 | 420,200 | — | — |
| 2025-10-20 | $1.50 | $1.50 | 842,200 | — | — |
| 2025-10-17 | $1.47 | $1.47 | 684,300 | — | — |
| 2025-10-16 | $1.45 | $1.45 | 843,900 | — | — |
| 2025-10-15 | $1.51 | $1.51 | 1,269,500 | — | — |
| 2025-10-14 | $1.50 | $1.50 | 925,000 | — | — |
| 2025-10-13 | $1.46 | $1.46 | 791,200 | — | — |
| 2025-10-10 | $1.43 | $1.43 | 1,695,800 | — | — |
| 2025-10-09 | $1.51 | $1.51 | 1,063,800 | — | — |
| 2025-10-08 | $1.60 | $1.60 | 707,100 | — | — |
| 2025-10-07 | $1.57 | $1.57 | 1,130,400 | — | — |
| 2025-10-06 | $1.60 | $1.60 | 1,240,700 | — | — |
| 2025-10-03 | $1.50 | $1.50 | 941,900 | — | — |
| 2025-10-02 | $1.55 | $1.55 | 1,140,800 | — | — |
| 2025-10-01 | $1.47 | $1.47 | 604,600 | — | — |
| 2025-09-30 | $1.47 | $1.47 | 849,700 | — | — |
| 2025-09-29 | $1.49 | $1.49 | 723,000 | — | — |
| 2025-09-26 | $1.45 | $1.45 | 1,625,700 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 1,224,800 | — | — |
| 2025-09-24 | $1.58 | $1.58 | 1,899,800 | — | — |
| 2025-09-23 | $1.56 | $1.56 | 1,448,700 | — | — |
| 2025-09-22 | $1.56 | $1.56 | 1,346,600 | — | — |
| 2025-09-19 | $1.60 | $1.60 | 3,384,200 | — | — |
| 2025-09-18 | $1.52 | $1.52 | 2,241,500 | — | — |
| 2025-09-17 | $1.50 | $1.50 | 3,175,300 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 1,879,600 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 2,536,900 | — | — |
| 2025-09-12 | $1.53 | $1.53 | 19,551,300 | — | — |
| 2025-09-11 | $2.03 | $2.03 | 5,046,300 | — | — |
| 2025-09-10 | $2.22 | $2.22 | 1,916,100 | — | — |
| 2025-09-09 | $2.09 | $2.09 | 1,356,600 | — | — |
| 2025-09-08 | $2.05 | $2.05 | 1,524,500 | — | — |
| 2025-09-05 | $2.01 | $2.01 | 897,800 | — | — |
| 2025-09-04 | $2.00 | $2.00 | 1,024,200 | — | — |
| 2025-09-03 | $2.02 | $2.02 | 1,004,600 | — | — |
| 2025-09-02 | $1.98 | $1.98 | 808,200 | — | — |
| 2025-08-29 | $2.01 | $2.01 | 1,292,700 | — | — |
| 2025-08-28 | $2.04 | $2.04 | 2,447,900 | — | — |
| 2025-08-27 | $1.84 | $1.84 | 786,800 | — | — |
| 2025-08-26 | $1.84 | $1.84 | 1,569,000 | — | — |
| 2025-08-25 | $1.72 | $1.72 | 356,900 | — | — |
| 2025-08-22 | $1.72 | $1.72 | 490,700 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 704,600 | — | — |
| 2025-08-20 | $1.65 | $1.65 | 1,256,800 | — | — |
| 2025-08-19 | $1.74 | $1.74 | 852,900 | — | — |
| 2025-08-18 | $1.82 | $1.82 | 932,800 | — | — |
| 2025-08-15 | $1.77 | $1.77 | 936,500 | — | — |
| 2025-08-14 | $1.82 | $1.82 | 937,400 | — | — |
| 2025-08-13 | $1.83 | $1.83 | 865,200 | — | — |
| 2025-08-12 | $1.79 | $1.79 | 1,196,900 | — | — |
| 2025-08-11 | $1.78 | $1.78 | 1,249,100 | — | — |
| 2025-08-08 | $1.87 | $1.87 | 589,600 | — | — |
| 2025-08-07 | $1.88 | $1.88 | 453,500 | — | — |
| 2025-08-06 | $1.84 | $1.84 | 953,500 | — | — |
| 2025-08-05 | $1.89 | $1.89 | 1,336,800 | — | — |
| 2025-08-04 | $1.96 | $1.96 | 877,200 | — | — |
| 2025-08-01 | $2.01 | $2.01 | 795,800 | — | — |
| 2025-07-31 | $2.03 | $2.03 | 1,114,300 | — | — |
| 2025-07-30 | $2.00 | $2.00 | 1,077,300 | — | — |
| 2025-07-29 | $1.94 | $1.94 | 2,251,100 | — | — |
| 2025-07-28 | $2.08 | $2.08 | 1,293,600 | — | — |
| 2025-07-25 | $2.12 | $2.12 | 1,003,200 | — | — |
| 2025-07-24 | $2.13 | $2.13 | 1,171,400 | — | — |
| 2025-07-23 | $2.22 | $2.22 | 1,811,200 | — | — |
| 2025-07-22 | $2.11 | $2.11 | 1,832,000 | — | — |
| 2025-07-21 | $2.16 | $2.16 | 1,538,600 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 2,815,800 | — | — |
| 2025-07-17 | $2.43 | $2.43 | 5,209,500 | — | — |
| 2025-07-16 | $1.98 | $1.98 | 2,245,400 | — | — |
| 2025-07-15 | $2.05 | $2.05 | 1,544,500 | — | — |
| 2025-07-14 | $2.06 | $2.06 | 1,754,400 | — | — |
| 2025-07-11 | $1.95 | $1.95 | 1,748,400 | — | — |
| 2025-07-10 | $2.07 | $2.07 | 1,331,200 | — | — |
| 2025-07-09 | $2.07 | $2.07 | 2,479,600 | — | — |
| 2025-07-08 | $2.04 | $2.04 | 3,339,200 | — | — |
| 2025-07-07 | $1.79 | $1.79 | 1,023,100 | — | — |
| 2025-07-03 | $1.76 | $1.76 | 1,072,100 | — | — |
| 2025-07-02 | $1.73 | $1.73 | 1,593,300 | — | — |
| 2025-07-01 | $1.74 | $1.74 | 2,792,700 | — | — |
| 2025-06-30 | $1.63 | $1.63 | 1,977,400 | — | — |
| 2025-06-27 | $1.67 | $1.67 | 2,011,700 | — | — |
| 2025-06-26 | $1.66 | $1.66 | 3,535,300 | — | — |
| 2025-06-25 | $1.68 | $1.68 | 15,246,600 | — | — |
| 2025-06-24 | $2.79 | $2.79 | 1,852,600 | — | — |
| 2025-06-23 | $2.70 | $2.70 | 3,077,100 | — | — |
| 2025-06-20 | $3.12 | $3.12 | 2,349,100 | — | — |
| 2025-06-18 | $3.51 | $3.51 | 3,810,800 | — | — |
| 2025-06-17 | $4.10 | $4.10 | 16,469,400 | — | — |
| 2025-06-16 | $2.77 | $2.77 | 7,314,200 | — | — |
| 2025-06-13 | $4.06 | $4.06 | 4,872,800 | — | — |
| 2025-06-12 | $5.04 | $5.04 | 19,308,900 | — | — |
| 2025-06-11 | $5.05 | $5.05 | 58,610,500 | — | — |
| 2025-06-10 | $3.05 | $3.05 | 4,728,700 | — | — |
| 2025-06-09 | $2.57 | $2.57 | 4,349,400 | — | — |
| 2025-06-06 | $1.86 | $1.86 | 445,800 | — | — |
| 2025-06-05 | $1.72 | $1.72 | 909,800 | — | — |
| 2025-06-04 | $1.91 | $1.91 | 658,100 | — | — |
| 2025-06-03 | $1.90 | $1.90 | 1,033,200 | — | — |
| 2025-06-02 | $1.87 | $1.87 | 935,700 | — | — |
| 2025-05-30 | $1.68 | $1.68 | 1,324,400 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 603,100 | — | — |
| 2025-05-28 | $1.95 | $1.95 | 1,027,100 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 1,496,600 | — | — |
| 2025-05-23 | $1.83 | $1.83 | 911,300 | — | — |
| 2025-05-22 | $1.86 | $1.86 | 2,260,000 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 1,339,900 | — | — |
| 2025-05-20 | $1.50 | $1.50 | 2,059,500 | — | — |
| 2025-05-19 | $1.63 | $1.63 | 1,498,700 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 175,200 | — | — |
| 2025-05-15 | $1.34 | $1.34 | 242,400 | — | — |
| 2025-05-14 | $1.42 | $1.42 | 833,600 | — | — |
| 2025-05-13 | $1.38 | $1.38 | 236,700 | — | — |
| 2025-05-12 | $1.35 | $1.35 | 234,900 | — | — |
| 2025-05-09 | $1.32 | $1.32 | 124,100 | — | — |
| 2025-05-08 | $1.29 | $1.29 | 139,600 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 106,000 | — | — |
| 2025-05-06 | $1.27 | $1.27 | 111,600 | — | — |
| 2025-05-05 | $1.32 | $1.32 | 127,800 | — | — |
| 2025-05-02 | $1.31 | $1.31 | 205,900 | — | — |
| 2025-05-01 | $1.31 | $1.31 | 190,800 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 590,900 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 152,800 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 186,000 | — | — |
| 2025-04-25 | $1.23 | $1.23 | 180,900 | — | — |
| 2025-04-24 | $1.25 | $1.25 | 270,900 | — | — |
| 2025-04-23 | $1.20 | $1.20 | 250,000 | — | — |
| 2025-04-22 | $1.15 | $1.15 | 139,900 | — | — |
| 2025-04-21 | $1.19 | $1.19 | 97,300 | — | — |
| 2025-04-17 | $1.19 | $1.19 | 119,600 | — | — |
| 2025-04-16 | $1.18 | $1.18 | 332,300 | — | — |
| 2025-04-15 | $1.37 | $1.37 | 426,800 | — | — |
| 2025-04-14 | $1.28 | $1.28 | 248,000 | — | — |
| 2025-04-11 | $1.20 | $1.20 | 233,000 | — | — |
| 2025-04-10 | $1.16 | $1.16 | 243,000 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 297,100 | — | — |
| 2025-04-08 | $1.13 | $1.13 | 214,600 | — | — |
| 2025-04-07 | $1.09 | $1.09 | 269,600 | — | — |
| 2025-04-04 | $1.10 | $1.10 | 337,400 | — | — |
| 2025-04-03 | $1.12 | $1.12 | 435,900 | — | — |
| 2025-04-02 | $1.14 | $1.14 | 930,100 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 532,400 | — | — |
| 2025-03-31 | $1.09 | $1.09 | 531,700 | — | — |
| 2025-03-28 | $1.23 | $1.23 | 1,821,000 | — | — |
| 2025-03-27 | $2.46 | $2.46 | 274,900 | — | — |
| 2025-03-26 | $2.55 | $2.55 | 120,500 | — | — |
| 2025-03-25 | $2.61 | $2.61 | 278,400 | — | — |
| 2025-03-24 | $2.52 | $2.52 | 140,300 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 301,200 | — | — |
| 2025-03-20 | $2.62 | $2.62 | 395,800 | — | — |
| 2025-03-19 | $2.54 | $2.54 | 396,700 | — | — |
| 2025-03-18 | $2.55 | $2.55 | 1,280,200 | — | — |
| 2025-03-17 | $2.68 | $2.68 | 141,600 | — | — |
| 2025-03-14 | $2.85 | $2.85 | 88,700 | — | — |
| 2025-03-13 | $2.83 | $2.83 | 81,500 | — | — |
| 2025-03-12 | $2.76 | $2.76 | 69,200 | — | — |
| 2025-03-11 | $2.76 | $2.76 | 135,400 | — | — |
| 2025-03-10 | $2.77 | $2.77 | 203,100 | — | — |
| 2025-03-07 | $3.08 | $3.08 | 326,100 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 566,400 | — | — |
| 2025-03-05 | $2.92 | $2.92 | 538,300 | — | — |
| 2025-03-04 | $2.48 | $2.48 | 219,900 | — | — |
| 2025-03-03 | $2.62 | $2.62 | 292,000 | — | — |
| 2025-02-28 | $2.87 | $2.87 | 123,100 | — | — |
| 2025-02-27 | $2.98 | $2.98 | 129,200 | — | — |
| 2025-02-26 | $3.26 | $3.26 | 81,100 | — | — |
| 2025-02-25 | $3.34 | $3.34 | 135,900 | — | — |
| 2025-02-24 | $3.42 | $3.42 | 182,400 | — | — |
| 2025-02-21 | $3.65 | $3.65 | 126,400 | — | — |
| 2025-02-20 | $3.77 | $3.77 | 355,700 | — | — |
| 2025-02-19 | $3.89 | $3.89 | 127,300 | — | — |
| 2025-02-18 | $4.00 | $4.00 | 101,500 | — | — |
| 2025-02-14 | $3.94 | $3.94 | 205,500 | — | — |
| 2025-02-13 | $4.10 | $4.10 | 121,300 | — | — |
| 2025-02-12 | $4.21 | $4.21 | 729,200 | — | — |
| 2025-02-11 | $4.17 | $4.17 | 160,300 | — | — |
| 2025-02-10 | $4.39 | $4.39 | 236,000 | — | — |
| 2025-02-07 | $4.38 | $4.38 | 204,500 | — | — |
| 2025-02-06 | $4.53 | $4.53 | 150,300 | — | — |
| 2025-02-05 | $4.58 | $4.58 | 177,500 | — | — |
| 2025-02-04 | $4.68 | $4.68 | 179,900 | — | — |
| 2025-02-03 | $4.73 | $4.73 | 329,500 | — | — |
| 2025-01-31 | $5.07 | $5.07 | 470,700 | — | — |
| 2025-01-30 | $4.76 | $4.76 | 158,900 | — | — |
| 2025-01-29 | $4.59 | $4.59 | 148,400 | — | — |
| 2025-01-28 | $4.79 | $4.79 | 216,400 | — | — |
| 2025-01-27 | $5.01 | $5.01 | 385,300 | — | — |
| 2025-01-24 | $4.89 | $4.89 | 622,100 | — | — |
| 2025-01-23 | $4.54 | $4.54 | 648,300 | — | — |
| 2025-01-22 | $5.00 | $5.00 | 673,400 | — | — |
| 2025-01-21 | $5.58 | $5.58 | 1,150,700 | — | — |
| 2025-01-17 | $5.98 | $5.98 | 723,800 | — | — |
| 2025-01-16 | $6.39 | $6.39 | 1,324,100 | — | — |
| 2025-01-15 | $5.66 | $5.66 | 1,033,200 | — | — |
| 2025-01-14 | $6.04 | $6.04 | 929,800 | — | — |
| 2025-01-13 | $6.87 | $6.87 | 1,644,800 | — | — |
| 2025-01-10 | $7.31 | $7.31 | 6,229,700 | — | — |
| 2025-01-08 | $12.75 | $12.75 | 2,452,929 | — | — |
| 2025-01-07 | $28.50 | $28.50 | 10,672,918 | — | — |
| 2025-01-06 | $22.00 | $22.00 | 6,232,876 | — | — |
| 2025-01-03 | $10.25 | $10.25 | 402,247 | — | — |
| 2025-01-02 | $10.50 | $10.50 | 877,587 | — | — |