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
- 2015-05-07 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 | $0.78 | $0.78 | 3,675,200 | — | — |
| 2025-12-30 | $0.75 | $0.75 | 1,471,400 | — | — |
| 2025-12-29 | $0.75 | $0.75 | 2,577,200 | — | — |
| 2025-12-26 | $0.74 | $0.74 | 1,712,800 | — | — |
| 2025-12-24 | $0.74 | $0.74 | 626,500 | — | — |
| 2025-12-23 | $0.72 | $0.72 | 2,073,600 | — | — |
| 2025-12-22 | $0.73 | $0.73 | 1,667,700 | — | — |
| 2025-12-19 | $0.75 | $0.75 | 5,868,300 | — | — |
| 2025-12-18 | $0.70 | $0.70 | 1,673,000 | — | — |
| 2025-12-17 | $0.71 | $0.71 | 1,259,700 | — | — |
| 2025-12-16 | $0.73 | $0.73 | 2,355,300 | — | — |
| 2025-12-15 | $0.73 | $0.73 | 1,730,800 | — | — |
| 2025-12-12 | $0.78 | $0.78 | 1,558,500 | — | — |
| 2025-12-11 | $0.77 | $0.77 | 1,588,300 | — | — |
| 2025-12-10 | $0.82 | $0.82 | 2,674,700 | — | — |
| 2025-12-09 | $0.81 | $0.81 | 1,081,400 | — | — |
| 2025-12-08 | $0.81 | $0.81 | 1,435,200 | — | — |
| 2025-12-05 | $0.82 | $0.82 | 1,484,100 | — | — |
| 2025-12-04 | $0.83 | $0.83 | 3,228,300 | — | — |
| 2025-12-03 | $0.77 | $0.77 | 2,324,100 | — | — |
| 2025-12-02 | $0.71 | $0.71 | 2,213,200 | — | — |
| 2025-12-01 | $0.74 | $0.74 | 2,464,300 | — | — |
| 2025-11-28 | $0.78 | $0.78 | 977,600 | — | — |
| 2025-11-26 | $0.77 | $0.77 | 1,777,200 | — | — |
| 2025-11-25 | $0.77 | $0.77 | 2,100,900 | — | — |
| 2025-11-24 | $0.78 | $0.78 | 4,015,100 | — | — |
| 2025-11-21 | $0.67 | $0.67 | 2,839,900 | — | — |
| 2025-11-20 | $0.65 | $0.65 | 4,354,500 | — | — |
| 2025-11-19 | $0.68 | $0.68 | 4,583,900 | — | — |
| 2025-11-18 | $0.70 | $0.70 | 4,273,700 | — | — |
| 2025-11-17 | $0.68 | $0.68 | 4,286,300 | — | — |
| 2025-11-14 | $0.75 | $0.75 | 3,498,900 | — | — |
| 2025-11-13 | $0.71 | $0.71 | 5,875,900 | — | — |
| 2025-11-12 | $0.72 | $0.72 | 5,416,000 | — | — |
| 2025-11-11 | $0.79 | $0.79 | 2,799,800 | — | — |
| 2025-11-10 | $0.79 | $0.79 | 3,861,600 | — | — |
| 2025-11-07 | $0.82 | $0.82 | 4,505,200 | — | — |
| 2025-11-06 | $0.77 | $0.77 | 3,460,800 | — | — |
| 2025-11-05 | $0.81 | $0.81 | 3,688,500 | — | — |
| 2025-11-04 | $0.83 | $0.83 | 2,682,700 | — | — |
| 2025-11-03 | $0.88 | $0.88 | 3,846,100 | — | — |
| 2025-10-31 | $0.87 | $0.87 | 3,637,300 | — | — |
| 2025-10-30 | $0.89 | $0.89 | 4,298,900 | — | — |
| 2025-10-29 | $0.97 | $0.97 | 4,081,400 | — | — |
| 2025-10-28 | $0.96 | $0.96 | 3,606,300 | — | — |
| 2025-10-27 | $0.97 | $0.97 | 3,411,000 | — | — |
| 2025-10-24 | $0.97 | $0.97 | 2,788,200 | — | — |
| 2025-10-23 | $0.97 | $0.97 | 2,753,500 | — | — |
| 2025-10-22 | $0.97 | $0.97 | 7,983,500 | — | — |
| 2025-10-21 | $1.03 | $1.03 | 7,040,800 | — | — |
| 2025-10-20 | $1.02 | $1.02 | 6,405,300 | — | — |
| 2025-10-17 | $1.02 | $1.02 | 6,396,100 | — | — |
| 2025-10-16 | $1.00 | $1.00 | 9,344,300 | — | — |
| 2025-10-15 | $1.02 | $1.02 | 5,496,300 | — | — |
| 2025-10-14 | $1.04 | $1.04 | 8,286,700 | — | — |
| 2025-10-13 | $0.97 | $0.97 | 9,581,400 | — | — |
| 2025-10-10 | $1.06 | $1.06 | 21,621,400 | — | — |
| 2025-10-09 | $0.95 | $0.95 | 10,278,800 | — | — |
| 2025-10-08 | $1.00 | $1.00 | 11,937,700 | — | — |
| 2025-10-07 | $0.84 | $0.84 | 5,655,900 | — | — |
| 2025-10-06 | $0.83 | $0.83 | 10,686,900 | — | — |
| 2025-10-03 | $0.78 | $0.78 | 10,694,100 | — | — |
| 2025-10-02 | $0.71 | $0.71 | 10,576,500 | — | — |
| 2025-10-01 | $0.69 | $0.69 | 13,556,800 | — | — |
| 2025-09-30 | $0.72 | $0.72 | 23,582,100 | — | — |
| 2025-09-29 | $0.80 | $0.80 | 13,788,700 | — | — |
| 2025-09-26 | $0.84 | $0.84 | 16,689,700 | — | — |
| 2025-09-25 | $0.89 | $0.89 | 14,146,300 | — | — |
| 2025-09-24 | $0.95 | $0.95 | 12,251,500 | — | — |
| 2025-09-23 | $0.99 | $0.99 | 9,457,200 | — | — |
| 2025-09-22 | $1.05 | $1.05 | 21,352,800 | — | — |
| 2025-09-19 | $0.99 | $0.99 | 26,939,000 | — | — |
| 2025-09-18 | $1.05 | $1.05 | 15,912,300 | — | — |
| 2025-09-17 | $1.03 | $1.03 | 32,060,300 | — | — |
| 2025-09-16 | $1.08 | $1.08 | 46,375,600 | — | — |
| 2025-09-15 | $1.02 | $1.02 | 155,055,000 | — | — |
| 2025-09-12 | $6.03 | $6.03 | 16,838,100 | — | — |
| 2025-09-11 | $5.26 | $5.26 | 4,768,400 | — | — |
| 2025-09-10 | $5.24 | $5.24 | 4,079,400 | — | — |
| 2025-09-09 | $5.31 | $5.31 | 4,935,900 | — | — |
| 2025-09-08 | $5.46 | $5.46 | 4,301,600 | — | — |
| 2025-09-05 | $5.61 | $5.61 | 3,973,700 | — | — |
| 2025-09-04 | $5.47 | $5.47 | 4,952,300 | — | — |
| 2025-09-03 | $5.71 | $5.71 | 4,979,100 | — | — |
| 2025-09-02 | $5.65 | $5.65 | 8,165,200 | — | — |
| 2025-08-29 | $5.38 | $5.38 | 4,681,000 | — | — |
| 2025-08-28 | $5.35 | $5.35 | 2,800,700 | — | — |
| 2025-08-27 | $5.17 | $5.17 | 2,462,100 | — | — |
| 2025-08-26 | $5.14 | $5.14 | 2,111,500 | — | — |
| 2025-08-25 | $5.16 | $5.16 | 4,090,600 | — | — |
| 2025-08-22 | $5.35 | $5.35 | 6,047,000 | — | — |
| 2025-08-21 | $4.95 | $4.95 | 2,610,700 | — | — |
| 2025-08-20 | $4.92 | $4.92 | 3,395,700 | — | — |
| 2025-08-19 | $4.66 | $4.66 | 4,744,900 | — | — |
| 2025-08-18 | $4.91 | $4.91 | 4,010,400 | — | — |
| 2025-08-15 | $4.90 | $4.90 | 4,270,700 | — | — |
| 2025-08-14 | $4.99 | $4.99 | 3,787,500 | — | — |
| 2025-08-13 | $5.15 | $5.15 | 3,267,700 | — | — |
| 2025-08-12 | $5.23 | $5.23 | 5,078,600 | — | — |
| 2025-08-11 | $5.61 | $5.61 | 4,693,300 | — | — |
| 2025-08-08 | $5.30 | $5.30 | 3,251,500 | — | — |
| 2025-08-07 | $5.24 | $5.24 | 4,011,200 | — | — |
| 2025-08-06 | $5.34 | $5.34 | 3,530,000 | — | — |
| 2025-08-05 | $5.22 | $5.22 | 3,350,700 | — | — |
| 2025-08-04 | $5.02 | $5.02 | 4,145,500 | — | — |
| 2025-08-01 | $4.70 | $4.70 | 4,265,200 | — | — |
| 2025-07-31 | $4.72 | $4.72 | 5,082,700 | — | — |
| 2025-07-30 | $4.94 | $4.94 | 6,797,600 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 12,839,900 | — | — |
| 2025-07-28 | $6.16 | $6.16 | 12,303,000 | — | — |
| 2025-07-25 | $5.83 | $5.83 | 3,810,800 | — | — |
| 2025-07-24 | $5.56 | $5.56 | 7,674,000 | — | — |
| 2025-07-23 | $6.61 | $6.61 | 19,355,100 | — | — |
| 2025-07-22 | $5.24 | $5.24 | 5,448,700 | — | — |
| 2025-07-21 | $5.71 | $5.71 | 4,771,000 | — | — |
| 2025-07-18 | $5.99 | $5.99 | 5,096,500 | — | — |
| 2025-07-17 | $5.79 | $5.79 | 3,553,300 | — | — |
| 2025-07-16 | $5.84 | $5.84 | 3,729,600 | — | — |
| 2025-07-15 | $5.63 | $5.63 | 3,131,100 | — | — |
| 2025-07-14 | $5.53 | $5.53 | 3,685,900 | — | — |
| 2025-07-11 | $5.30 | $5.30 | 2,470,900 | — | — |
| 2025-07-10 | $5.33 | $5.33 | 2,500,300 | — | — |
| 2025-07-09 | $5.53 | $5.53 | 4,364,600 | — | — |
| 2025-07-08 | $5.19 | $5.19 | 3,792,700 | — | — |
| 2025-07-07 | $5.30 | $5.30 | 4,479,700 | — | — |
| 2025-07-03 | $5.31 | $5.31 | 2,380,700 | — | — |
| 2025-07-02 | $5.28 | $5.28 | 4,545,900 | — | — |
| 2025-07-01 | $5.13 | $5.13 | 4,015,900 | — | — |
| 2025-06-30 | $5.07 | $5.07 | 4,107,900 | — | — |
| 2025-06-27 | $5.03 | $5.03 | 15,793,100 | — | — |
| 2025-06-26 | $5.31 | $5.31 | 2,884,100 | — | — |
| 2025-06-25 | $5.11 | $5.11 | 2,575,800 | — | — |
| 2025-06-24 | $5.31 | $5.31 | 3,780,500 | — | — |
| 2025-06-23 | $4.98 | $4.98 | 2,949,400 | — | — |
| 2025-06-20 | $5.22 | $5.22 | 3,331,400 | — | — |
| 2025-06-18 | $5.17 | $5.17 | 1,906,500 | — | — |
| 2025-06-17 | $5.14 | $5.14 | 2,835,500 | — | — |
| 2025-06-16 | $5.48 | $5.48 | 2,039,400 | — | — |
| 2025-06-13 | $5.20 | $5.20 | 2,114,100 | — | — |
| 2025-06-12 | $5.43 | $5.43 | 1,375,700 | — | — |
| 2025-06-11 | $5.40 | $5.40 | 2,086,600 | — | — |
| 2025-06-10 | $5.50 | $5.50 | 2,732,400 | — | — |
| 2025-06-09 | $5.45 | $5.45 | 2,618,200 | — | — |
| 2025-06-06 | $5.38 | $5.38 | 2,595,400 | — | — |
| 2025-06-05 | $5.35 | $5.35 | 3,035,600 | — | — |
| 2025-06-04 | $5.14 | $5.14 | 4,689,400 | — | — |
| 2025-06-03 | $5.39 | $5.39 | 5,830,600 | — | — |
| 2025-06-02 | $4.75 | $4.75 | 2,477,900 | — | — |
| 2025-05-30 | $4.47 | $4.47 | 1,720,000 | — | — |
| 2025-05-29 | $4.26 | $4.26 | 1,721,500 | — | — |
| 2025-05-28 | $4.20 | $4.20 | 2,364,600 | — | — |
| 2025-05-27 | $3.87 | $3.87 | 2,247,300 | — | — |
| 2025-05-23 | $3.75 | $3.75 | 991,800 | — | — |
| 2025-05-22 | $3.80 | $3.80 | 1,852,600 | — | — |
| 2025-05-21 | $3.75 | $3.75 | 2,350,200 | — | — |
| 2025-05-20 | $3.49 | $3.49 | 867,800 | — | — |
| 2025-05-19 | $3.44 | $3.44 | 1,224,700 | — | — |
| 2025-05-16 | $3.27 | $3.27 | 1,524,000 | — | — |
| 2025-05-15 | $3.00 | $3.00 | 1,379,400 | — | — |
| 2025-05-14 | $3.03 | $3.03 | 2,019,600 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 1,417,900 | — | — |
| 2025-05-12 | $3.24 | $3.24 | 1,304,300 | — | — |
| 2025-05-09 | $3.28 | $3.28 | 927,900 | — | — |
| 2025-05-08 | $3.34 | $3.34 | 1,120,900 | — | — |
| 2025-05-07 | $3.16 | $3.16 | 1,036,700 | — | — |
| 2025-05-06 | $3.23 | $3.23 | 1,174,400 | — | — |
| 2025-05-05 | $3.58 | $3.58 | 746,100 | — | — |
| 2025-05-02 | $3.60 | $3.60 | 1,375,100 | — | — |
| 2025-05-01 | $3.34 | $3.34 | 1,042,900 | — | — |
| 2025-04-30 | $3.47 | $3.47 | 745,700 | — | — |
| 2025-04-29 | $3.38 | $3.38 | 1,038,100 | — | — |
| 2025-04-28 | $3.27 | $3.27 | 1,566,300 | — | — |
| 2025-04-25 | $3.35 | $3.35 | 633,300 | — | — |
| 2025-04-24 | $3.45 | $3.45 | 915,800 | — | — |
| 2025-04-23 | $3.52 | $3.52 | 1,394,900 | — | — |
| 2025-04-22 | $3.47 | $3.47 | 1,239,400 | — | — |
| 2025-04-21 | $3.28 | $3.28 | 1,532,600 | — | — |
| 2025-04-17 | $3.10 | $3.10 | 801,700 | — | — |
| 2025-04-16 | $3.02 | $3.02 | 887,000 | — | — |
| 2025-04-15 | $2.99 | $2.99 | 819,900 | — | — |
| 2025-04-14 | $3.01 | $3.01 | 730,200 | — | — |
| 2025-04-11 | $2.97 | $2.97 | 2,202,400 | — | — |
| 2025-04-10 | $2.74 | $2.74 | 1,279,100 | — | — |
| 2025-04-09 | $2.87 | $2.87 | 2,265,200 | — | — |
| 2025-04-08 | $2.72 | $2.72 | 1,589,500 | — | — |
| 2025-04-07 | $2.85 | $2.85 | 1,702,300 | — | — |
| 2025-04-04 | $2.62 | $2.62 | 1,875,000 | — | — |
| 2025-04-03 | $2.79 | $2.79 | 1,486,100 | — | — |
| 2025-04-02 | $2.96 | $2.96 | 1,134,800 | — | — |
| 2025-04-01 | $2.88 | $2.88 | 1,725,800 | — | — |
| 2025-03-31 | $3.02 | $3.02 | 1,837,700 | — | — |
| 2025-03-28 | $3.13 | $3.13 | 1,131,800 | — | — |
| 2025-03-27 | $3.26 | $3.26 | 1,275,900 | — | — |
| 2025-03-26 | $3.24 | $3.24 | 1,415,800 | — | — |
| 2025-03-25 | $3.49 | $3.49 | 1,259,000 | — | — |
| 2025-03-24 | $3.70 | $3.70 | 749,400 | — | — |
| 2025-03-21 | $3.68 | $3.68 | 819,700 | — | — |
| 2025-03-20 | $3.76 | $3.76 | 1,511,500 | — | — |
| 2025-03-19 | $3.84 | $3.84 | 1,279,500 | — | — |
| 2025-03-18 | $3.87 | $3.87 | 1,306,300 | — | — |
| 2025-03-17 | $4.01 | $4.01 | 2,060,600 | — | — |
| 2025-03-14 | $3.97 | $3.97 | 2,403,500 | — | — |
| 2025-03-13 | $3.99 | $3.99 | 1,902,500 | — | — |
| 2025-03-12 | $3.55 | $3.55 | 2,146,500 | — | — |
| 2025-03-11 | $3.07 | $3.07 | 2,308,200 | — | — |
| 2025-03-10 | $3.10 | $3.10 | 1,461,600 | — | — |
| 2025-03-07 | $3.40 | $3.40 | 2,884,000 | — | — |
| 2025-03-06 | $3.08 | $3.08 | 1,356,700 | — | — |
| 2025-03-05 | $3.15 | $3.15 | 1,832,900 | — | — |
| 2025-03-04 | $3.03 | $3.03 | 3,112,100 | — | — |
| 2025-03-03 | $3.30 | $3.30 | 1,804,300 | — | — |
| 2025-02-28 | $3.96 | $3.96 | 954,700 | — | — |
| 2025-02-27 | $3.87 | $3.87 | 1,312,200 | — | — |
| 2025-02-26 | $3.87 | $3.87 | 1,369,900 | — | — |
| 2025-02-25 | $3.79 | $3.79 | 3,971,600 | — | — |
| 2025-02-24 | $3.83 | $3.83 | 1,922,900 | — | — |
| 2025-02-21 | $4.32 | $4.32 | 1,774,000 | — | — |
| 2025-02-20 | $4.43 | $4.43 | 2,095,300 | — | — |
| 2025-02-19 | $4.25 | $4.25 | 3,812,700 | — | — |
| 2025-02-18 | $3.79 | $3.79 | 1,307,900 | — | — |
| 2025-02-14 | $3.41 | $3.41 | 1,056,500 | — | — |
| 2025-02-13 | $3.59 | $3.59 | 496,100 | — | — |
| 2025-02-12 | $3.60 | $3.60 | 1,327,800 | — | — |
| 2025-02-11 | $3.71 | $3.71 | 511,400 | — | — |
| 2025-02-10 | $3.77 | $3.77 | 638,000 | — | — |
| 2025-02-07 | $3.90 | $3.90 | 748,400 | — | — |
| 2025-02-06 | $3.87 | $3.87 | 586,100 | — | — |
| 2025-02-05 | $3.94 | $3.94 | 768,700 | — | — |
| 2025-02-04 | $3.81 | $3.81 | 878,800 | — | — |
| 2025-02-03 | $3.57 | $3.57 | 1,300,800 | — | — |
| 2025-01-31 | $3.86 | $3.86 | 692,100 | — | — |
| 2025-01-30 | $3.74 | $3.74 | 571,600 | — | — |
| 2025-01-29 | $3.63 | $3.63 | 492,200 | — | — |
| 2025-01-28 | $3.46 | $3.46 | 394,000 | — | — |
| 2025-01-27 | $3.46 | $3.46 | 383,500 | — | — |
| 2025-01-24 | $3.59 | $3.59 | 448,200 | — | — |
| 2025-01-23 | $3.56 | $3.56 | 644,800 | — | — |
| 2025-01-22 | $3.50 | $3.50 | 667,800 | — | — |
| 2025-01-21 | $3.63 | $3.63 | 558,800 | — | — |
| 2025-01-17 | $3.61 | $3.61 | 670,200 | — | — |
| 2025-01-16 | $3.75 | $3.75 | 1,656,500 | — | — |
| 2025-01-15 | $3.46 | $3.46 | 901,800 | — | — |
| 2025-01-14 | $3.29 | $3.29 | 856,200 | — | — |
| 2025-01-13 | $3.29 | $3.29 | 1,085,400 | — | — |
| 2025-01-10 | $3.53 | $3.53 | 885,400 | — | — |
| 2025-01-08 | $3.74 | $3.74 | 781,600 | — | — |
| 2025-01-07 | $3.89 | $3.89 | 690,700 | — | — |
| 2025-01-06 | $3.97 | $3.97 | 1,359,700 | — | — |
| 2025-01-03 | $3.98 | $3.98 | 1,116,800 | — | — |
| 2025-01-02 | $3.91 | $3.91 | 1,397,800 | — | — |