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
- 2019-05-02 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 | $0.82 | $0.82 | 50,584,800 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 53,519,300 | — | — |
| 2025-12-29 | $0.86 | $0.86 | 64,899,100 | — | — |
| 2025-12-26 | $0.90 | $0.90 | 59,588,000 | — | — |
| 2025-12-24 | $0.99 | $0.99 | 30,993,100 | — | — |
| 2025-12-23 | $1.01 | $1.01 | 68,199,700 | — | — |
| 2025-12-22 | $1.07 | $1.07 | 43,606,300 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 172,579,000 | — | — |
| 2025-12-18 | $1.04 | $1.04 | 43,522,600 | — | — |
| 2025-12-17 | $1.05 | $1.05 | 42,384,400 | — | — |
| 2025-12-16 | $1.10 | $1.10 | 46,350,600 | — | — |
| 2025-12-15 | $1.04 | $1.04 | 55,077,700 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 41,276,800 | — | — |
| 2025-12-11 | $1.18 | $1.18 | 38,198,700 | — | — |
| 2025-12-10 | $1.23 | $1.23 | 54,100,700 | — | — |
| 2025-12-09 | $1.26 | $1.26 | 70,045,100 | — | — |
| 2025-12-08 | $1.14 | $1.14 | 63,587,000 | — | — |
| 2025-12-05 | $1.22 | $1.22 | 101,323,700 | — | — |
| 2025-12-04 | $1.24 | $1.24 | 59,989,700 | — | — |
| 2025-12-03 | $1.25 | $1.25 | 77,682,500 | — | — |
| 2025-12-02 | $1.29 | $1.29 | 233,171,400 | — | — |
| 2025-12-01 | $1.34 | $1.34 | 270,280,300 | — | — |
| 2025-11-28 | $0.98 | $0.98 | 68,571,400 | — | — |
| 2025-11-26 | $1.02 | $1.02 | 172,661,300 | — | — |
| 2025-11-25 | $0.86 | $0.86 | 53,104,800 | — | — |
| 2025-11-24 | $0.86 | $0.86 | 89,057,800 | — | — |
| 2025-11-21 | $0.86 | $0.86 | 74,410,400 | — | — |
| 2025-11-20 | $0.88 | $0.88 | 102,902,500 | — | — |
| 2025-11-19 | $0.98 | $0.98 | 56,581,200 | — | — |
| 2025-11-18 | $1.00 | $1.00 | 42,674,000 | — | — |
| 2025-11-17 | $1.04 | $1.04 | 61,645,200 | — | — |
| 2025-11-14 | $1.08 | $1.08 | 129,603,600 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 85,509,200 | — | — |
| 2025-11-12 | $1.12 | $1.12 | 84,409,000 | — | — |
| 2025-11-11 | $1.22 | $1.22 | 82,885,200 | — | — |
| 2025-11-10 | $1.34 | $1.34 | 125,430,400 | — | — |
| 2025-11-07 | $1.39 | $1.39 | 143,987,700 | — | — |
| 2025-11-06 | $1.19 | $1.19 | 190,986,500 | — | — |
| 2025-11-05 | $1.27 | $1.27 | 94,676,900 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 166,175,300 | — | — |
| 2025-11-03 | $1.39 | $1.39 | 156,997,900 | — | — |
| 2025-10-31 | $1.66 | $1.66 | 103,373,900 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 147,658,000 | — | — |
| 2025-10-29 | $1.85 | $1.85 | 227,981,500 | — | — |
| 2025-10-28 | $1.98 | $1.98 | 478,425,600 | — | — |
| 2025-10-27 | $1.81 | $1.81 | 364,020,700 | — | — |
| 2025-10-24 | $2.19 | $2.19 | 803,375,300 | — | — |
| 2025-10-23 | $2.84 | $2.84 | 802,209,200 | — | — |
| 2025-10-22 | $3.58 | $3.58 | 2,227,938,200 | — | — |
| 2025-10-21 | $3.62 | $3.62 | 2,071,569,300 | — | — |
| 2025-10-20 | $1.47 | $1.47 | 1,202,828,700 | — | — |
| 2025-10-17 | $0.65 | $0.65 | 438,222,600 | — | — |
| 2025-10-16 | $0.52 | $0.52 | 174,262,400 | — | — |
| 2025-10-15 | $0.67 | $0.67 | 120,425,700 | — | — |
| 2025-10-14 | $0.78 | $0.78 | 113,067,200 | — | — |
| 2025-10-13 | $1.04 | $1.04 | 128,357,700 | — | — |
| 2025-10-10 | $2.01 | $2.01 | 14,533,500 | — | — |
| 2025-10-09 | $1.97 | $1.97 | 8,919,800 | — | — |
| 2025-10-08 | $2.08 | $2.08 | 6,829,300 | — | — |
| 2025-10-07 | $2.18 | $2.18 | 6,539,200 | — | — |
| 2025-10-06 | $2.35 | $2.35 | 8,276,700 | — | — |
| 2025-10-03 | $2.57 | $2.57 | 9,492,500 | — | — |
| 2025-10-02 | $2.33 | $2.33 | 9,679,900 | — | — |
| 2025-10-01 | $2.31 | $2.31 | 20,834,000 | — | — |
| 2025-09-30 | $1.89 | $1.89 | 13,954,100 | — | — |
| 2025-09-29 | $1.82 | $1.82 | 65,310,400 | — | — |
| 2025-09-26 | $2.85 | $2.85 | 1,256,700 | — | — |
| 2025-09-25 | $2.83 | $2.83 | 2,471,500 | — | — |
| 2025-09-24 | $2.90 | $2.90 | 2,181,300 | — | — |
| 2025-09-23 | $2.85 | $2.85 | 2,292,200 | — | — |
| 2025-09-22 | $2.84 | $2.84 | 1,708,800 | — | — |
| 2025-09-19 | $2.83 | $2.83 | 2,134,200 | — | — |
| 2025-09-18 | $2.77 | $2.77 | 3,905,200 | — | — |
| 2025-09-17 | $2.73 | $2.73 | 3,122,600 | — | — |
| 2025-09-16 | $2.71 | $2.71 | 1,857,700 | — | — |
| 2025-09-15 | $2.80 | $2.80 | 3,262,000 | — | — |
| 2025-09-12 | $2.68 | $2.68 | 1,685,000 | — | — |
| 2025-09-11 | $2.60 | $2.60 | 2,340,600 | — | — |
| 2025-09-10 | $2.49 | $2.49 | 1,199,800 | — | — |
| 2025-09-09 | $2.58 | $2.58 | 1,227,900 | — | — |
| 2025-09-08 | $2.53 | $2.53 | 2,069,900 | — | — |
| 2025-09-05 | $2.46 | $2.46 | 1,592,800 | — | — |
| 2025-09-04 | $2.35 | $2.35 | 1,228,900 | — | — |
| 2025-09-03 | $2.32 | $2.32 | 1,547,800 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 1,990,700 | — | — |
| 2025-08-29 | $2.50 | $2.50 | 1,373,400 | — | — |
| 2025-08-28 | $2.54 | $2.54 | 1,217,900 | — | — |
| 2025-08-27 | $2.59 | $2.59 | 1,904,500 | — | — |
| 2025-08-26 | $2.49 | $2.49 | 2,703,500 | — | — |
| 2025-08-25 | $2.59 | $2.59 | 5,885,900 | — | — |
| 2025-08-22 | $2.45 | $2.45 | 2,125,400 | — | — |
| 2025-08-21 | $2.39 | $2.39 | 1,366,100 | — | — |
| 2025-08-20 | $2.41 | $2.41 | 1,937,400 | — | — |
| 2025-08-19 | $2.46 | $2.46 | 2,134,100 | — | — |
| 2025-08-18 | $2.53 | $2.53 | 1,959,600 | — | — |
| 2025-08-15 | $2.58 | $2.58 | 4,063,400 | — | — |
| 2025-08-14 | $2.79 | $2.79 | 1,833,800 | — | — |
| 2025-08-13 | $2.82 | $2.82 | 1,875,000 | — | — |
| 2025-08-12 | $2.72 | $2.72 | 3,051,600 | — | — |
| 2025-08-11 | $2.70 | $2.70 | 2,586,700 | — | — |
| 2025-08-08 | $2.66 | $2.66 | 1,659,400 | — | — |
| 2025-08-07 | $2.80 | $2.80 | 2,704,400 | — | — |
| 2025-08-06 | $2.92 | $2.92 | 2,731,900 | — | — |
| 2025-08-05 | $3.10 | $3.10 | 1,586,700 | — | — |
| 2025-08-04 | $3.03 | $3.03 | 2,018,300 | — | — |
| 2025-08-01 | $2.87 | $2.87 | 1,948,600 | — | — |
| 2025-07-31 | $3.04 | $3.04 | 2,485,700 | — | — |
| 2025-07-30 | $3.24 | $3.24 | 2,440,100 | — | — |
| 2025-07-29 | $3.26 | $3.26 | 1,869,700 | — | — |
| 2025-07-28 | $3.39 | $3.39 | 3,269,700 | — | — |
| 2025-07-25 | $3.64 | $3.64 | 3,029,900 | — | — |
| 2025-07-24 | $3.85 | $3.85 | 5,107,000 | — | — |
| 2025-07-23 | $4.28 | $4.28 | 13,175,900 | — | — |
| 2025-07-22 | $4.22 | $4.22 | 9,681,900 | — | — |
| 2025-07-21 | $4.10 | $4.10 | 14,632,500 | — | — |
| 2025-07-18 | $3.50 | $3.50 | 1,086,500 | — | — |
| 2025-07-17 | $3.50 | $3.50 | 1,577,300 | — | — |
| 2025-07-16 | $3.34 | $3.34 | 1,057,000 | — | — |
| 2025-07-15 | $3.26 | $3.26 | 1,283,400 | — | — |
| 2025-07-14 | $3.46 | $3.46 | 676,400 | — | — |
| 2025-07-11 | $3.51 | $3.51 | 910,900 | — | — |
| 2025-07-10 | $3.59 | $3.59 | 1,022,000 | — | — |
| 2025-07-09 | $3.51 | $3.51 | 1,024,200 | — | — |
| 2025-07-08 | $3.58 | $3.58 | 1,040,800 | — | — |
| 2025-07-07 | $3.51 | $3.51 | 1,531,600 | — | — |
| 2025-07-03 | $3.57 | $3.57 | 836,500 | — | — |
| 2025-07-02 | $3.58 | $3.58 | 1,479,900 | — | — |
| 2025-07-01 | $3.45 | $3.45 | 1,218,400 | — | — |
| 2025-06-30 | $3.49 | $3.49 | 1,614,300 | — | — |
| 2025-06-27 | $3.42 | $3.42 | 3,546,900 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 1,243,800 | — | — |
| 2025-06-25 | $3.32 | $3.32 | 1,092,400 | — | — |
| 2025-06-24 | $3.40 | $3.40 | 1,190,700 | — | — |
| 2025-06-23 | $3.44 | $3.44 | 2,357,300 | — | — |
| 2025-06-20 | $3.43 | $3.43 | 5,191,400 | — | — |
| 2025-06-18 | $3.39 | $3.39 | 1,322,300 | — | — |
| 2025-06-17 | $3.29 | $3.29 | 1,612,200 | — | — |
| 2025-06-16 | $3.30 | $3.30 | 2,403,400 | — | — |
| 2025-06-13 | $3.16 | $3.16 | 1,106,500 | — | — |
| 2025-06-12 | $3.27 | $3.27 | 1,288,600 | — | — |
| 2025-06-11 | $3.38 | $3.38 | 982,200 | — | — |
| 2025-06-10 | $3.41 | $3.41 | 1,656,400 | — | — |
| 2025-06-09 | $3.43 | $3.43 | 2,061,800 | — | — |
| 2025-06-06 | $3.32 | $3.32 | 2,667,800 | — | — |
| 2025-06-05 | $3.04 | $3.04 | 1,667,600 | — | — |
| 2025-06-04 | $3.25 | $3.25 | 1,147,200 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 2,345,700 | — | — |
| 2025-06-02 | $3.11 | $3.11 | 1,930,600 | — | — |
| 2025-05-30 | $2.93 | $2.93 | 1,237,700 | — | — |
| 2025-05-29 | $2.98 | $2.98 | 1,225,200 | — | — |
| 2025-05-28 | $3.03 | $3.03 | 2,155,200 | — | — |
| 2025-05-27 | $3.13 | $3.13 | 3,046,300 | — | — |
| 2025-05-23 | $2.85 | $2.85 | 1,575,900 | — | — |
| 2025-05-22 | $2.93 | $2.93 | 2,119,600 | — | — |
| 2025-05-21 | $2.96 | $2.96 | 2,738,800 | — | — |
| 2025-05-20 | $2.97 | $2.97 | 2,487,900 | — | — |
| 2025-05-19 | $2.79 | $2.79 | 1,744,400 | — | — |
| 2025-05-16 | $2.77 | $2.77 | 3,844,300 | — | — |
| 2025-05-15 | $2.47 | $2.47 | 1,276,500 | — | — |
| 2025-05-14 | $2.47 | $2.47 | 1,596,800 | — | — |
| 2025-05-13 | $2.51 | $2.51 | 3,954,000 | — | — |
| 2025-05-12 | $2.31 | $2.31 | 2,131,700 | — | — |
| 2025-05-09 | $2.28 | $2.28 | 1,770,700 | — | — |
| 2025-05-08 | $2.34 | $2.34 | 3,306,800 | — | — |
| 2025-05-07 | $2.54 | $2.54 | 1,996,000 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 1,315,200 | — | — |
| 2025-05-05 | $2.56 | $2.56 | 1,653,500 | — | — |
| 2025-05-02 | $2.52 | $2.52 | 1,218,800 | — | — |
| 2025-05-01 | $2.51 | $2.51 | 1,333,300 | — | — |
| 2025-04-30 | $2.48 | $2.48 | 1,604,600 | — | — |
| 2025-04-29 | $2.51 | $2.51 | 2,168,500 | — | — |
| 2025-04-28 | $2.46 | $2.46 | 2,369,700 | — | — |
| 2025-04-25 | $2.54 | $2.54 | 1,220,000 | — | — |
| 2025-04-24 | $2.55 | $2.55 | 1,424,400 | — | — |
| 2025-04-23 | $2.59 | $2.59 | 2,296,300 | — | — |
| 2025-04-22 | $2.62 | $2.62 | 1,710,000 | — | — |
| 2025-04-21 | $2.67 | $2.67 | 1,885,100 | — | — |
| 2025-04-17 | $2.76 | $2.76 | 4,413,900 | — | — |
| 2025-04-16 | $2.56 | $2.56 | 1,600,700 | — | — |
| 2025-04-15 | $2.55 | $2.55 | 1,984,900 | — | — |
| 2025-04-14 | $2.70 | $2.70 | 1,763,700 | — | — |
| 2025-04-11 | $2.71 | $2.71 | 1,875,100 | — | — |
| 2025-04-10 | $2.68 | $2.68 | 1,940,600 | — | — |
| 2025-04-09 | $2.89 | $2.89 | 2,396,500 | — | — |
| 2025-04-08 | $2.67 | $2.67 | 2,336,700 | — | — |
| 2025-04-07 | $2.90 | $2.90 | 2,733,200 | — | — |
| 2025-04-04 | $2.87 | $2.87 | 3,577,000 | — | — |
| 2025-04-03 | $2.87 | $2.87 | 2,205,900 | — | — |
| 2025-04-02 | $3.09 | $3.09 | 1,184,600 | — | — |
| 2025-04-01 | $3.07 | $3.07 | 1,778,900 | — | — |
| 2025-03-31 | $3.05 | $3.05 | 1,403,400 | — | — |
| 2025-03-28 | $3.14 | $3.14 | 2,616,200 | — | — |
| 2025-03-27 | $3.31 | $3.31 | 1,350,300 | — | — |
| 2025-03-26 | $3.24 | $3.24 | 1,349,400 | — | — |
| 2025-03-25 | $3.34 | $3.34 | 2,185,500 | — | — |
| 2025-03-24 | $3.35 | $3.35 | 4,031,900 | — | — |
| 2025-03-21 | $3.55 | $3.55 | 6,494,500 | — | — |
| 2025-03-20 | $3.47 | $3.47 | 2,212,800 | — | — |
| 2025-03-19 | $3.49 | $3.49 | 1,276,800 | — | — |
| 2025-03-18 | $3.53 | $3.53 | 1,547,200 | — | — |
| 2025-03-17 | $3.52 | $3.52 | 3,087,000 | — | — |
| 2025-03-14 | $3.39 | $3.39 | 2,359,800 | — | — |
| 2025-03-13 | $3.29 | $3.29 | 1,849,600 | — | — |
| 2025-03-12 | $3.33 | $3.33 | 2,269,400 | — | — |
| 2025-03-11 | $3.11 | $3.11 | 2,875,900 | — | — |
| 2025-03-10 | $3.26 | $3.26 | 3,804,600 | — | — |
| 2025-03-07 | $3.36 | $3.36 | 2,412,200 | — | — |
| 2025-03-06 | $3.15 | $3.15 | 2,699,600 | — | — |
| 2025-03-05 | $3.21 | $3.21 | 2,753,200 | — | — |
| 2025-03-04 | $3.23 | $3.23 | 4,655,000 | — | — |
| 2025-03-03 | $3.08 | $3.08 | 4,366,400 | — | — |
| 2025-02-28 | $3.16 | $3.16 | 4,189,400 | — | — |
| 2025-02-27 | $3.18 | $3.18 | 8,602,500 | — | — |
| 2025-02-26 | $3.56 | $3.56 | 5,169,000 | — | — |
| 2025-02-25 | $3.72 | $3.72 | 3,182,800 | — | — |
| 2025-02-24 | $3.86 | $3.86 | 2,933,400 | — | — |
| 2025-02-21 | $4.02 | $4.02 | 4,335,400 | — | — |
| 2025-02-20 | $4.08 | $4.08 | 4,029,300 | — | — |
| 2025-02-19 | $4.32 | $4.32 | 9,462,000 | — | — |
| 2025-02-18 | $4.40 | $4.40 | 8,272,600 | — | — |
| 2025-02-14 | $3.95 | $3.95 | 3,189,900 | — | — |
| 2025-02-13 | $3.86 | $3.86 | 2,307,400 | — | — |
| 2025-02-12 | $3.82 | $3.82 | 3,649,900 | — | — |
| 2025-02-11 | $3.82 | $3.82 | 2,070,200 | — | — |
| 2025-02-10 | $3.96 | $3.96 | 2,645,700 | — | — |
| 2025-02-07 | $3.92 | $3.92 | 1,480,800 | — | — |
| 2025-02-06 | $3.93 | $3.93 | 2,111,300 | — | — |
| 2025-02-05 | $3.87 | $3.87 | 1,401,300 | — | — |
| 2025-02-04 | $3.84 | $3.84 | 1,754,100 | — | — |
| 2025-02-03 | $3.79 | $3.79 | 2,892,600 | — | — |
| 2025-01-31 | $3.96 | $3.96 | 2,303,100 | — | — |
| 2025-01-30 | $4.07 | $4.07 | 1,787,600 | — | — |
| 2025-01-29 | $4.03 | $4.03 | 1,926,300 | — | — |
| 2025-01-28 | $3.98 | $3.98 | 2,784,100 | — | — |
| 2025-01-27 | $4.13 | $4.13 | 5,925,500 | — | — |
| 2025-01-24 | $4.07 | $4.07 | 2,190,900 | — | — |
| 2025-01-23 | $4.06 | $4.06 | 3,223,400 | — | — |
| 2025-01-22 | $3.90 | $3.90 | 3,419,800 | — | — |
| 2025-01-21 | $4.00 | $4.00 | 3,760,800 | — | — |
| 2025-01-17 | $4.08 | $4.08 | 5,989,000 | — | — |
| 2025-01-16 | $4.18 | $4.18 | 4,693,300 | — | — |
| 2025-01-15 | $3.97 | $3.97 | 4,722,800 | — | — |
| 2025-01-14 | $3.63 | $3.63 | 1,913,500 | — | — |
| 2025-01-13 | $3.63 | $3.63 | 4,029,500 | — | — |
| 2025-01-10 | $3.60 | $3.60 | 2,963,700 | — | — |
| 2025-01-08 | $3.60 | $3.60 | 2,947,500 | — | — |
| 2025-01-07 | $3.76 | $3.76 | 2,869,900 | — | — |
| 2025-01-06 | $3.91 | $3.91 | 4,257,400 | — | — |
| 2025-01-03 | $4.01 | $4.01 | 3,051,800 | — | — |
| 2025-01-02 | $3.85 | $3.85 | 3,317,400 | — | — |