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
- 2020-10-30 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 | $1.18 | $1.18 | 3,937,400 | — | — |
| 2025-12-30 | $1.11 | $1.11 | 2,830,400 | — | — |
| 2025-12-29 | $1.13 | $1.13 | 7,322,000 | — | — |
| 2025-12-26 | $1.03 | $1.03 | 2,343,800 | — | — |
| 2025-12-24 | $1.06 | $1.06 | 2,151,800 | — | — |
| 2025-12-23 | $1.07 | $1.07 | 4,208,400 | — | — |
| 2025-12-22 | $1.15 | $1.15 | 1,965,900 | — | — |
| 2025-12-19 | $1.18 | $1.18 | 1,833,600 | — | — |
| 2025-12-18 | $1.15 | $1.15 | 2,070,700 | — | — |
| 2025-12-17 | $1.13 | $1.13 | 1,736,900 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 1,374,800 | — | — |
| 2025-12-15 | $1.21 | $1.21 | 2,946,800 | — | — |
| 2025-12-12 | $1.23 | $1.23 | 3,839,100 | — | — |
| 2025-12-11 | $1.32 | $1.32 | 2,424,900 | — | — |
| 2025-12-10 | $1.41 | $1.41 | 2,180,100 | — | — |
| 2025-12-09 | $1.47 | $1.47 | 1,925,400 | — | — |
| 2025-12-08 | $1.40 | $1.40 | 2,179,000 | — | — |
| 2025-12-05 | $1.52 | $1.52 | 2,294,800 | — | — |
| 2025-12-04 | $1.62 | $1.62 | 5,382,500 | — | — |
| 2025-12-03 | $1.57 | $1.57 | 7,365,300 | — | — |
| 2025-12-02 | $1.37 | $1.37 | 1,126,000 | — | — |
| 2025-12-01 | $1.37 | $1.37 | 1,239,700 | — | — |
| 2025-11-28 | $1.47 | $1.47 | 636,700 | — | — |
| 2025-11-26 | $1.43 | $1.43 | 1,249,200 | — | — |
| 2025-11-25 | $1.41 | $1.41 | 1,407,500 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 1,638,000 | — | — |
| 2025-11-21 | $1.31 | $1.31 | 1,522,300 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 3,984,800 | — | — |
| 2025-11-19 | $1.30 | $1.30 | 1,595,500 | — | — |
| 2025-11-18 | $1.28 | $1.28 | 1,811,700 | — | — |
| 2025-11-17 | $1.30 | $1.30 | 2,673,400 | — | — |
| 2025-11-14 | $1.45 | $1.45 | 2,262,100 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 1,913,800 | — | — |
| 2025-11-12 | $1.63 | $1.63 | 1,466,000 | — | — |
| 2025-11-11 | $1.62 | $1.62 | 1,217,900 | — | — |
| 2025-11-10 | $1.66 | $1.66 | 1,230,200 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 1,683,500 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 1,887,800 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 1,236,400 | — | — |
| 2025-11-04 | $1.66 | $1.66 | 2,348,400 | — | — |
| 2025-11-03 | $1.80 | $1.80 | 2,487,900 | — | — |
| 2025-10-31 | $1.96 | $1.96 | 1,193,000 | — | — |
| 2025-10-30 | $1.87 | $1.87 | 1,506,300 | — | — |
| 2025-10-29 | $1.93 | $1.93 | 1,677,000 | — | — |
| 2025-10-28 | $1.93 | $1.93 | 2,541,600 | — | — |
| 2025-10-27 | $2.04 | $2.04 | 2,611,000 | — | — |
| 2025-10-24 | $2.01 | $2.01 | 2,233,000 | — | — |
| 2025-10-23 | $1.94 | $1.94 | 1,903,100 | — | — |
| 2025-10-22 | $1.89 | $1.89 | 4,804,800 | — | — |
| 2025-10-21 | $1.99 | $1.99 | 3,705,400 | — | — |
| 2025-10-20 | $2.16 | $2.16 | 3,450,800 | — | — |
| 2025-10-17 | $2.18 | $2.18 | 2,843,600 | — | — |
| 2025-10-16 | $2.26 | $2.26 | 5,203,700 | — | — |
| 2025-10-15 | $2.50 | $2.50 | 6,214,600 | — | — |
| 2025-10-14 | $2.64 | $2.64 | 7,361,600 | — | — |
| 2025-10-13 | $2.36 | $2.36 | 4,533,100 | — | — |
| 2025-10-10 | $2.20 | $2.20 | 9,021,600 | — | — |
| 2025-10-09 | $2.52 | $2.52 | 6,947,100 | — | — |
| 2025-10-08 | $2.69 | $2.69 | 17,821,200 | — | — |
| 2025-10-07 | $2.29 | $2.29 | 9,743,100 | — | — |
| 2025-10-06 | $2.28 | $2.28 | 7,644,900 | — | — |
| 2025-10-03 | $2.05 | $2.05 | 7,574,800 | — | — |
| 2025-10-02 | $1.94 | $1.94 | 3,875,300 | — | — |
| 2025-10-01 | $1.69 | $1.69 | 2,176,500 | — | — |
| 2025-09-30 | $1.65 | $1.65 | 2,202,000 | — | — |
| 2025-09-29 | $1.68 | $1.68 | 2,263,900 | — | — |
| 2025-09-26 | $1.71 | $1.71 | 1,678,300 | — | — |
| 2025-09-25 | $1.77 | $1.77 | 3,955,500 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 5,582,400 | — | — |
| 2025-09-23 | $1.77 | $1.77 | 7,952,700 | — | — |
| 2025-09-22 | $1.84 | $1.84 | 46,222,000 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 3,839,700 | — | — |
| 2025-09-18 | $1.57 | $1.57 | 3,242,500 | — | — |
| 2025-09-17 | $1.40 | $1.40 | 1,598,800 | — | — |
| 2025-09-16 | $1.42 | $1.42 | 1,428,000 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 2,414,400 | — | — |
| 2025-09-12 | $1.34 | $1.34 | 1,365,400 | — | — |
| 2025-09-11 | $1.40 | $1.40 | 1,977,200 | — | — |
| 2025-09-10 | $1.28 | $1.28 | 814,200 | — | — |
| 2025-09-09 | $1.30 | $1.30 | 663,600 | — | — |
| 2025-09-08 | $1.30 | $1.30 | 1,031,000 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 617,200 | — | — |
| 2025-09-04 | $1.25 | $1.25 | 947,700 | — | — |
| 2025-09-03 | $1.25 | $1.25 | 912,500 | — | — |
| 2025-09-02 | $1.25 | $1.25 | 940,400 | — | — |
| 2025-08-29 | $1.30 | $1.30 | 797,100 | — | — |
| 2025-08-28 | $1.36 | $1.36 | 861,700 | — | — |
| 2025-08-27 | $1.39 | $1.39 | 2,043,600 | — | — |
| 2025-08-26 | $1.38 | $1.38 | 2,001,200 | — | — |
| 2025-08-25 | $1.32 | $1.32 | 1,420,400 | — | — |
| 2025-08-22 | $1.30 | $1.30 | 939,800 | — | — |
| 2025-08-21 | $1.22 | $1.22 | 459,000 | — | — |
| 2025-08-20 | $1.21 | $1.21 | 1,156,400 | — | — |
| 2025-08-19 | $1.20 | $1.20 | 1,508,100 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 761,700 | — | — |
| 2025-08-15 | $1.29 | $1.29 | 783,600 | — | — |
| 2025-08-14 | $1.33 | $1.33 | 625,700 | — | — |
| 2025-08-13 | $1.32 | $1.32 | 1,011,400 | — | — |
| 2025-08-12 | $1.34 | $1.34 | 848,500 | — | — |
| 2025-08-11 | $1.30 | $1.30 | 1,199,600 | — | — |
| 2025-08-08 | $1.28 | $1.28 | 1,246,600 | — | — |
| 2025-08-07 | $1.28 | $1.28 | 2,295,900 | — | — |
| 2025-08-06 | $1.37 | $1.37 | 1,008,000 | — | — |
| 2025-08-05 | $1.38 | $1.38 | 635,800 | — | — |
| 2025-08-04 | $1.37 | $1.37 | 967,100 | — | — |
| 2025-08-01 | $1.32 | $1.32 | 828,900 | — | — |
| 2025-07-31 | $1.35 | $1.35 | 1,423,300 | — | — |
| 2025-07-30 | $1.38 | $1.38 | 1,134,600 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 1,959,700 | — | — |
| 2025-07-28 | $1.51 | $1.51 | 1,136,300 | — | — |
| 2025-07-25 | $1.56 | $1.56 | 832,500 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 2,472,000 | — | — |
| 2025-07-23 | $1.55 | $1.55 | 1,553,000 | — | — |
| 2025-07-22 | $1.48 | $1.48 | 1,086,800 | — | — |
| 2025-07-21 | $1.51 | $1.51 | 1,386,700 | — | — |
| 2025-07-18 | $1.51 | $1.51 | 1,844,700 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 2,547,500 | — | — |
| 2025-07-16 | $1.53 | $1.53 | 2,432,700 | — | — |
| 2025-07-15 | $1.51 | $1.51 | 1,000,000 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 906,700 | — | — |
| 2025-07-11 | $1.56 | $1.56 | 1,104,300 | — | — |
| 2025-07-10 | $1.63 | $1.63 | 1,017,200 | — | — |
| 2025-07-09 | $1.63 | $1.63 | 1,344,900 | — | — |
| 2025-07-08 | $1.63 | $1.63 | 1,053,900 | — | — |
| 2025-07-07 | $1.68 | $1.68 | 1,287,200 | — | — |
| 2025-07-03 | $1.75 | $1.75 | 690,500 | — | — |
| 2025-07-02 | $1.77 | $1.77 | 1,159,700 | — | — |
| 2025-07-01 | $1.67 | $1.67 | 1,895,000 | — | — |
| 2025-06-30 | $1.78 | $1.78 | 1,906,900 | — | — |
| 2025-06-27 | $1.78 | $1.78 | 2,414,700 | — | — |
| 2025-06-26 | $1.93 | $1.93 | 5,719,200 | — | — |
| 2025-06-25 | $1.59 | $1.59 | 887,000 | — | — |
| 2025-06-24 | $1.57 | $1.57 | 1,264,700 | — | — |
| 2025-06-23 | $1.48 | $1.48 | 1,093,200 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 1,351,900 | — | — |
| 2025-06-18 | $1.49 | $1.49 | 1,255,200 | — | — |
| 2025-06-17 | $1.44 | $1.44 | 1,572,900 | — | — |
| 2025-06-16 | $1.57 | $1.57 | 877,500 | — | — |
| 2025-06-13 | $1.54 | $1.54 | 1,273,900 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 1,652,000 | — | — |
| 2025-06-11 | $1.70 | $1.70 | 1,439,800 | — | — |
| 2025-06-10 | $1.67 | $1.67 | 1,264,800 | — | — |
| 2025-06-09 | $1.77 | $1.77 | 2,039,100 | — | — |
| 2025-06-06 | $1.72 | $1.72 | 959,800 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 1,447,100 | — | — |
| 2025-06-04 | $1.74 | $1.74 | 1,115,700 | — | — |
| 2025-06-03 | $1.72 | $1.72 | 1,059,000 | — | — |
| 2025-06-02 | $1.69 | $1.69 | 1,062,100 | — | — |
| 2025-05-30 | $1.65 | $1.65 | 1,144,500 | — | — |
| 2025-05-29 | $1.72 | $1.72 | 2,456,500 | — | — |
| 2025-05-28 | $1.66 | $1.66 | 1,623,400 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 2,240,100 | — | — |
| 2025-05-23 | $1.55 | $1.55 | 1,148,600 | — | — |
| 2025-05-22 | $1.55 | $1.55 | 1,510,800 | — | — |
| 2025-05-21 | $1.51 | $1.51 | 1,570,400 | — | — |
| 2025-05-20 | $1.52 | $1.52 | 3,861,000 | — | — |
| 2025-05-19 | $1.63 | $1.63 | 3,638,200 | — | — |
| 2025-05-16 | $1.77 | $1.77 | 4,262,200 | — | — |
| 2025-05-15 | $1.48 | $1.48 | 1,092,300 | — | — |
| 2025-05-14 | $1.51 | $1.51 | 2,096,700 | — | — |
| 2025-05-13 | $1.58 | $1.58 | 1,865,500 | — | — |
| 2025-05-12 | $1.50 | $1.50 | 2,153,500 | — | — |
| 2025-05-09 | $1.47 | $1.47 | 1,274,800 | — | — |
| 2025-05-08 | $1.42 | $1.42 | 1,081,200 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 620,200 | — | — |
| 2025-05-06 | $1.32 | $1.32 | 1,135,800 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 1,027,200 | — | — |
| 2025-05-02 | $1.41 | $1.41 | 1,400,300 | — | — |
| 2025-05-01 | $1.31 | $1.31 | 961,700 | — | — |
| 2025-04-30 | $1.33 | $1.33 | 840,300 | — | — |
| 2025-04-29 | $1.36 | $1.36 | 1,055,000 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 2,715,200 | — | — |
| 2025-04-25 | $1.36 | $1.36 | 1,762,600 | — | — |
| 2025-04-24 | $1.38 | $1.38 | 2,873,600 | — | — |
| 2025-04-23 | $1.19 | $1.19 | 1,913,100 | — | — |
| 2025-04-22 | $1.09 | $1.09 | 775,900 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 1,010,500 | — | — |
| 2025-04-17 | $1.08 | $1.08 | 454,100 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 432,400 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 661,800 | — | — |
| 2025-04-14 | $1.08 | $1.08 | 1,042,900 | — | — |
| 2025-04-11 | $1.08 | $1.08 | 475,600 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 773,300 | — | — |
| 2025-04-09 | $1.10 | $1.10 | 1,597,100 | — | — |
| 2025-04-08 | $0.97 | $0.97 | 1,983,900 | — | — |
| 2025-04-07 | $0.95 | $0.95 | 2,419,300 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 1,607,100 | — | — |
| 2025-04-03 | $1.01 | $1.01 | 1,895,000 | — | — |
| 2025-04-02 | $1.06 | $1.06 | 1,126,700 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 993,800 | — | — |
| 2025-03-31 | $1.03 | $1.03 | 2,600,900 | — | — |
| 2025-03-28 | $1.08 | $1.08 | 2,151,800 | — | — |
| 2025-03-27 | $1.18 | $1.18 | 1,603,700 | — | — |
| 2025-03-26 | $1.21 | $1.21 | 1,637,400 | — | — |
| 2025-03-25 | $1.22 | $1.22 | 2,331,100 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 2,624,700 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 1,081,600 | — | — |
| 2025-03-20 | $1.30 | $1.30 | 1,713,700 | — | — |
| 2025-03-19 | $1.36 | $1.36 | 2,385,600 | — | — |
| 2025-03-18 | $1.34 | $1.34 | 9,283,700 | — | — |
| 2025-03-17 | $1.27 | $1.27 | 3,101,500 | — | — |
| 2025-03-14 | $1.22 | $1.22 | 2,307,200 | — | — |
| 2025-03-13 | $1.13 | $1.13 | 2,106,100 | — | — |
| 2025-03-12 | $1.15 | $1.15 | 3,357,900 | — | — |
| 2025-03-11 | $1.18 | $1.18 | 2,127,000 | — | — |
| 2025-03-10 | $1.19 | $1.19 | 2,801,400 | — | — |
| 2025-03-07 | $1.29 | $1.29 | 3,716,200 | — | — |
| 2025-03-06 | $1.30 | $1.30 | 2,910,100 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 12,256,100 | — | — |
| 2025-03-04 | $1.66 | $1.66 | 3,820,400 | — | — |
| 2025-03-03 | $1.71 | $1.71 | 4,987,600 | — | — |
| 2025-02-28 | $1.85 | $1.85 | 3,229,200 | — | — |
| 2025-02-27 | $1.90 | $1.90 | 3,363,900 | — | — |
| 2025-02-26 | $1.99 | $1.99 | 2,804,100 | — | — |
| 2025-02-25 | $1.91 | $1.91 | 5,098,400 | — | — |
| 2025-02-24 | $2.08 | $2.08 | 4,883,000 | — | — |
| 2025-02-21 | $2.24 | $2.24 | 5,063,000 | — | — |
| 2025-02-20 | $2.42 | $2.42 | 4,960,400 | — | — |
| 2025-02-19 | $2.57 | $2.57 | 4,059,200 | — | — |
| 2025-02-18 | $2.58 | $2.58 | 5,452,600 | — | — |
| 2025-02-14 | $2.70 | $2.70 | 6,577,200 | — | — |
| 2025-02-13 | $2.88 | $2.88 | 6,437,800 | — | — |
| 2025-02-12 | $2.68 | $2.68 | 5,968,000 | — | — |
| 2025-02-11 | $2.75 | $2.75 | 8,125,700 | — | — |
| 2025-02-10 | $3.09 | $3.09 | 14,907,100 | — | — |
| 2025-02-07 | $2.75 | $2.75 | 11,437,500 | — | — |
| 2025-02-06 | $2.73 | $2.73 | 18,035,000 | — | — |
| 2025-02-05 | $2.48 | $2.48 | 3,583,600 | — | — |
| 2025-02-04 | $2.50 | $2.50 | 4,702,700 | — | — |
| 2025-02-03 | $2.49 | $2.49 | 4,117,800 | — | — |
| 2025-01-31 | $2.56 | $2.56 | 8,032,800 | — | — |
| 2025-01-30 | $2.41 | $2.41 | 4,440,700 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 5,419,700 | — | — |
| 2025-01-28 | $2.68 | $2.68 | 6,120,700 | — | — |
| 2025-01-27 | $2.52 | $2.52 | 10,056,900 | — | — |
| 2025-01-24 | $2.99 | $2.99 | 14,857,900 | — | — |
| 2025-01-23 | $2.86 | $2.86 | 6,045,700 | — | — |
| 2025-01-22 | $3.01 | $3.01 | 12,614,000 | — | — |
| 2025-01-21 | $2.89 | $2.89 | 7,003,100 | — | — |
| 2025-01-17 | $2.76 | $2.76 | 12,770,500 | — | — |
| 2025-01-16 | $3.14 | $3.14 | 8,583,400 | — | — |
| 2025-01-15 | $3.27 | $3.27 | 20,776,900 | — | — |
| 2025-01-14 | $3.00 | $3.00 | 16,269,700 | — | — |
| 2025-01-13 | $2.80 | $2.80 | 21,291,100 | — | — |
| 2025-01-10 | $3.74 | $3.74 | 20,492,900 | — | — |
| 2025-01-08 | $3.42 | $3.42 | 35,242,200 | — | — |
| 2025-01-07 | $3.76 | $3.76 | 95,008,500 | — | — |
| 2025-01-06 | $4.00 | $4.00 | 129,861,500 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 8,141,700 | — | — |
| 2025-01-02 | $2.04 | $2.04 | 959,800 | — | — |