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
- 2014-04-07 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 | $1.14 | $1.14 | 24,537,800 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 21,930,600 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 25,523,900 | — | — |
| 2025-12-26 | $1.19 | $1.19 | 17,698,600 | — | — |
| 2025-12-24 | $1.31 | $1.31 | 16,852,300 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 36,537,300 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 40,766,400 | — | — |
| 2025-12-19 | $1.48 | $1.48 | 64,499,400 | — | — |
| 2025-12-18 | $1.69 | $1.69 | 219,840,100 | — | — |
| 2025-12-17 | $1.92 | $1.92 | 104,074,200 | — | — |
| 2025-12-16 | $1.83 | $1.83 | 134,315,300 | — | — |
| 2025-12-15 | $1.66 | $1.66 | 104,787,600 | — | — |
| 2025-12-12 | $1.74 | $1.74 | 165,583,300 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 20,621,900 | — | — |
| 2025-12-10 | $1.15 | $1.15 | 19,262,600 | — | — |
| 2025-12-09 | $1.13 | $1.13 | 18,148,200 | — | — |
| 2025-12-08 | $1.09 | $1.09 | 13,997,700 | — | — |
| 2025-12-05 | $1.15 | $1.15 | 24,551,100 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 19,194,800 | — | — |
| 2025-12-03 | $1.16 | $1.16 | 20,624,300 | — | — |
| 2025-12-02 | $1.11 | $1.11 | 19,542,800 | — | — |
| 2025-12-01 | $1.13 | $1.13 | 16,169,900 | — | — |
| 2025-11-28 | $1.17 | $1.17 | 7,944,000 | — | — |
| 2025-11-26 | $1.21 | $1.21 | 17,639,300 | — | — |
| 2025-11-25 | $1.19 | $1.19 | 18,307,600 | — | — |
| 2025-11-24 | $1.14 | $1.14 | 24,321,700 | — | — |
| 2025-11-21 | $1.11 | $1.11 | 33,281,100 | — | — |
| 2025-11-20 | $1.01 | $1.01 | 29,640,200 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 22,233,600 | — | — |
| 2025-11-18 | $1.07 | $1.07 | 21,304,200 | — | — |
| 2025-11-17 | $1.05 | $1.05 | 20,730,700 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 21,750,200 | — | — |
| 2025-11-13 | $1.10 | $1.10 | 24,072,800 | — | — |
| 2025-11-12 | $1.19 | $1.19 | 20,910,100 | — | — |
| 2025-11-11 | $1.20 | $1.20 | 22,652,800 | — | — |
| 2025-11-10 | $1.27 | $1.27 | 25,953,900 | — | — |
| 2025-11-07 | $1.17 | $1.17 | 29,011,500 | — | — |
| 2025-11-06 | $1.09 | $1.09 | 18,893,000 | — | — |
| 2025-11-05 | $1.14 | $1.14 | 16,420,900 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 27,786,100 | — | — |
| 2025-11-03 | $1.20 | $1.20 | 15,707,100 | — | — |
| 2025-10-31 | $1.24 | $1.24 | 20,326,900 | — | — |
| 2025-10-30 | $1.22 | $1.22 | 19,821,100 | — | — |
| 2025-10-29 | $1.25 | $1.25 | 14,069,700 | — | — |
| 2025-10-28 | $1.29 | $1.29 | 18,515,200 | — | — |
| 2025-10-27 | $1.32 | $1.32 | 13,463,900 | — | — |
| 2025-10-24 | $1.35 | $1.35 | 17,987,200 | — | — |
| 2025-10-23 | $1.32 | $1.32 | 17,546,900 | — | — |
| 2025-10-22 | $1.32 | $1.32 | 17,116,800 | — | — |
| 2025-10-21 | $1.37 | $1.37 | 9,983,600 | — | — |
| 2025-10-20 | $1.39 | $1.39 | 20,052,000 | — | — |
| 2025-10-17 | $1.31 | $1.31 | 23,345,000 | — | — |
| 2025-10-16 | $1.35 | $1.35 | 20,873,100 | — | — |
| 2025-10-15 | $1.46 | $1.46 | 35,836,300 | — | — |
| 2025-10-14 | $1.36 | $1.36 | 21,235,200 | — | — |
| 2025-10-13 | $1.37 | $1.37 | 18,699,100 | — | — |
| 2025-10-10 | $1.37 | $1.37 | 31,515,400 | — | — |
| 2025-10-09 | $1.65 | $1.65 | 47,664,900 | — | — |
| 2025-10-08 | $1.53 | $1.53 | 22,670,700 | — | — |
| 2025-10-07 | $1.45 | $1.45 | 43,272,800 | — | — |
| 2025-10-06 | $1.39 | $1.39 | 16,855,800 | — | — |
| 2025-10-03 | $1.37 | $1.37 | 19,082,500 | — | — |
| 2025-10-02 | $1.36 | $1.36 | 25,503,200 | — | — |
| 2025-10-01 | $1.38 | $1.38 | 22,244,400 | — | — |
| 2025-09-30 | $1.46 | $1.46 | 37,459,500 | — | — |
| 2025-09-29 | $1.57 | $1.57 | 124,824,400 | — | — |
| 2025-09-26 | $1.34 | $1.34 | 10,528,900 | — | — |
| 2025-09-25 | $1.37 | $1.37 | 12,097,500 | — | — |
| 2025-09-24 | $1.42 | $1.42 | 25,944,300 | — | — |
| 2025-09-23 | $1.31 | $1.31 | 21,952,500 | — | — |
| 2025-09-22 | $1.32 | $1.32 | 18,903,500 | — | — |
| 2025-09-19 | $1.37 | $1.37 | 9,920,500 | — | — |
| 2025-09-18 | $1.38 | $1.38 | 19,729,300 | — | — |
| 2025-09-17 | $1.36 | $1.36 | 17,293,600 | — | — |
| 2025-09-16 | $1.45 | $1.45 | 18,690,200 | — | — |
| 2025-09-15 | $1.39 | $1.39 | 14,086,700 | — | — |
| 2025-09-12 | $1.37 | $1.37 | 14,798,100 | — | — |
| 2025-09-11 | $1.39 | $1.39 | 12,268,600 | — | — |
| 2025-09-10 | $1.39 | $1.39 | 16,177,900 | — | — |
| 2025-09-09 | $1.45 | $1.45 | 16,151,200 | — | — |
| 2025-09-08 | $1.35 | $1.35 | 18,941,500 | — | — |
| 2025-09-05 | $1.46 | $1.46 | 19,085,100 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 15,371,200 | — | — |
| 2025-09-03 | $1.40 | $1.40 | 21,794,600 | — | — |
| 2025-09-02 | $1.49 | $1.49 | 32,505,600 | — | — |
| 2025-08-29 | $1.80 | $1.80 | 41,084,500 | — | — |
| 2025-08-28 | $1.88 | $1.88 | 62,857,300 | — | — |
| 2025-08-27 | $1.51 | $1.51 | 17,973,400 | — | — |
| 2025-08-26 | $1.47 | $1.47 | 28,548,700 | — | — |
| 2025-08-25 | $1.44 | $1.44 | 35,225,400 | — | — |
| 2025-08-22 | $1.27 | $1.27 | 17,266,400 | — | — |
| 2025-08-21 | $1.24 | $1.24 | 15,448,200 | — | — |
| 2025-08-20 | $1.21 | $1.21 | 14,752,600 | — | — |
| 2025-08-19 | $1.25 | $1.25 | 18,021,500 | — | — |
| 2025-08-18 | $1.37 | $1.37 | 22,324,700 | — | — |
| 2025-08-15 | $1.30 | $1.30 | 25,438,500 | — | — |
| 2025-08-14 | $1.49 | $1.49 | 28,764,700 | — | — |
| 2025-08-13 | $1.64 | $1.64 | 50,446,500 | — | — |
| 2025-08-12 | $1.55 | $1.55 | 63,220,500 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 99,803,400 | — | — |
| 2025-08-08 | $1.25 | $1.25 | 45,695,400 | — | — |
| 2025-08-07 | $1.05 | $1.05 | 3,733,600 | — | — |
| 2025-08-06 | $1.05 | $1.05 | 3,757,000 | — | — |
| 2025-08-05 | $1.08 | $1.08 | 5,262,600 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 4,779,200 | — | — |
| 2025-08-01 | $1.05 | $1.05 | 6,995,900 | — | — |
| 2025-07-31 | $1.03 | $1.03 | 3,652,300 | — | — |
| 2025-07-30 | $1.05 | $1.05 | 7,024,500 | — | — |
| 2025-07-29 | $1.02 | $1.02 | 10,487,900 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 6,678,800 | — | — |
| 2025-07-25 | $1.14 | $1.14 | 6,429,500 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 8,825,200 | — | — |
| 2025-07-23 | $1.17 | $1.17 | 11,899,200 | — | — |
| 2025-07-22 | $1.25 | $1.25 | 21,518,400 | — | — |
| 2025-07-21 | $1.12 | $1.12 | 7,277,200 | — | — |
| 2025-07-18 | $1.09 | $1.09 | 4,621,700 | — | — |
| 2025-07-17 | $1.11 | $1.11 | 4,141,600 | — | — |
| 2025-07-16 | $1.10 | $1.10 | 8,033,700 | — | — |
| 2025-07-15 | $1.09 | $1.09 | 10,596,400 | — | — |
| 2025-07-14 | $1.17 | $1.17 | 9,225,600 | — | — |
| 2025-07-11 | $1.13 | $1.13 | 12,991,600 | — | — |
| 2025-07-10 | $1.19 | $1.19 | 24,458,000 | — | — |
| 2025-07-09 | $1.26 | $1.26 | 10,425,600 | — | — |
| 2025-07-08 | $1.23 | $1.23 | 13,649,800 | — | — |
| 2025-07-07 | $1.20 | $1.20 | 8,462,800 | — | — |
| 2025-07-03 | $1.28 | $1.28 | 9,848,100 | — | — |
| 2025-07-02 | $1.19 | $1.19 | 8,157,500 | — | — |
| 2025-07-01 | $1.13 | $1.13 | 8,417,400 | — | — |
| 2025-06-30 | $1.22 | $1.22 | 7,511,000 | — | — |
| 2025-06-27 | $1.22 | $1.22 | 6,412,100 | — | — |
| 2025-06-26 | $1.24 | $1.24 | 10,281,600 | — | — |
| 2025-06-25 | $1.23 | $1.23 | 8,114,900 | — | — |
| 2025-06-24 | $1.25 | $1.25 | 7,363,400 | — | — |
| 2025-06-23 | $1.19 | $1.19 | 9,760,600 | — | — |
| 2025-06-20 | $1.24 | $1.24 | 6,131,900 | — | — |
| 2025-06-18 | $1.29 | $1.29 | 8,941,300 | — | — |
| 2025-06-17 | $1.32 | $1.32 | 7,690,100 | — | — |
| 2025-06-16 | $1.45 | $1.45 | 9,439,700 | — | — |
| 2025-06-13 | $1.48 | $1.48 | 5,121,100 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 4,384,000 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 13,405,800 | — | — |
| 2025-06-10 | $1.50 | $1.50 | 10,504,400 | — | — |
| 2025-06-09 | $1.62 | $1.62 | 10,892,000 | — | — |
| 2025-06-06 | $1.70 | $1.70 | 10,598,400 | — | — |
| 2025-06-05 | $1.37 | $1.37 | 7,581,700 | — | — |
| 2025-06-04 | $1.30 | $1.30 | 15,491,800 | — | — |
| 2025-06-03 | $1.21 | $1.21 | 6,282,700 | — | — |
| 2025-06-02 | $1.21 | $1.21 | 13,376,300 | — | — |
| 2025-05-30 | $1.32 | $1.32 | 18,412,100 | — | — |
| 2025-05-29 | $1.71 | $1.71 | 4,877,300 | — | — |
| 2025-05-28 | $1.77 | $1.77 | 4,161,100 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 9,259,900 | — | — |
| 2025-05-23 | $1.83 | $1.83 | 8,153,800 | — | — |
| 2025-05-22 | $1.93 | $1.93 | 14,317,700 | — | — |
| 2025-05-21 | $1.80 | $1.80 | 12,712,700 | — | — |
| 2025-05-20 | $1.77 | $1.77 | 9,427,900 | — | — |
| 2025-05-19 | $1.64 | $1.64 | 5,861,300 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 14,657,500 | — | — |
| 2025-05-15 | $1.34 | $1.34 | 4,802,700 | — | — |
| 2025-05-14 | $1.41 | $1.41 | 3,289,800 | — | — |
| 2025-05-13 | $1.45 | $1.45 | 5,398,700 | — | — |
| 2025-05-12 | $1.46 | $1.46 | 5,389,100 | — | — |
| 2025-05-09 | $1.31 | $1.31 | 2,849,000 | — | — |
| 2025-05-08 | $1.34 | $1.34 | 4,108,800 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 5,034,900 | — | — |
| 2025-05-06 | $1.28 | $1.28 | 3,987,100 | — | — |
| 2025-05-05 | $1.27 | $1.27 | 5,420,800 | — | — |
| 2025-05-02 | $1.33 | $1.33 | 6,082,100 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 5,625,500 | — | — |
| 2025-04-30 | $1.38 | $1.38 | 15,473,200 | — | — |
| 2025-04-29 | $1.39 | $1.39 | 8,390,200 | — | — |
| 2025-04-28 | $1.34 | $1.34 | 7,722,700 | — | — |
| 2025-04-25 | $1.41 | $1.41 | 19,126,000 | — | — |
| 2025-04-24 | $1.49 | $1.49 | 16,181,600 | — | — |
| 2025-04-23 | $1.24 | $1.24 | 6,168,400 | — | — |
| 2025-04-22 | $1.18 | $1.18 | 4,037,200 | — | — |
| 2025-04-21 | $1.08 | $1.08 | 6,894,600 | — | — |
| 2025-04-17 | $1.19 | $1.19 | 12,456,700 | — | — |
| 2025-04-16 | $1.18 | $1.18 | 15,348,800 | — | — |
| 2025-04-15 | $1.01 | $1.01 | 3,954,200 | — | — |
| 2025-04-14 | $1.03 | $1.03 | 3,847,800 | — | — |
| 2025-04-11 | $0.94 | $0.94 | 2,103,700 | — | — |
| 2025-04-10 | $0.86 | $0.86 | 1,518,800 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 3,898,800 | — | — |
| 2025-04-08 | $0.83 | $0.83 | 4,590,900 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 2,579,400 | — | — |
| 2025-04-04 | $0.92 | $0.92 | 4,209,400 | — | — |
| 2025-04-03 | $0.95 | $0.95 | 5,149,000 | — | — |
| 2025-04-02 | $1.05 | $1.05 | 4,862,700 | — | — |
| 2025-04-01 | $1.02 | $1.02 | 7,174,900 | — | — |
| 2025-03-31 | $0.91 | $0.91 | 8,412,900 | — | — |
| 2025-03-28 | $0.99 | $0.99 | 7,283,400 | — | — |
| 2025-03-27 | $1.05 | $1.05 | 11,043,300 | — | — |
| 2025-03-26 | $1.05 | $1.05 | 4,523,100 | — | — |
| 2025-03-25 | $1.10 | $1.10 | 3,329,700 | — | — |
| 2025-03-24 | $1.16 | $1.16 | 4,526,300 | — | — |
| 2025-03-21 | $1.11 | $1.11 | 5,418,000 | — | — |
| 2025-03-20 | $1.13 | $1.13 | 6,346,100 | — | — |
| 2025-03-19 | $1.14 | $1.14 | 6,519,600 | — | — |
| 2025-03-18 | $1.17 | $1.17 | 15,300,400 | — | — |
| 2025-03-17 | $1.18 | $1.18 | 10,839,300 | — | — |
| 2025-03-14 | $1.10 | $1.10 | 5,015,500 | — | — |
| 2025-03-13 | $1.05 | $1.05 | 4,124,800 | — | — |
| 2025-03-12 | $1.12 | $1.12 | 5,148,700 | — | — |
| 2025-03-11 | $1.10 | $1.10 | 5,048,100 | — | — |
| 2025-03-10 | $1.10 | $1.10 | 6,258,100 | — | — |
| 2025-03-07 | $1.17 | $1.17 | 6,356,800 | — | — |
| 2025-03-06 | $1.17 | $1.17 | 8,593,500 | — | — |
| 2025-03-05 | $1.25 | $1.25 | 14,753,000 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 6,641,400 | — | — |
| 2025-03-03 | $1.24 | $1.24 | 9,975,300 | — | — |
| 2025-02-28 | $1.40 | $1.40 | 9,321,100 | — | — |
| 2025-02-27 | $1.41 | $1.41 | 7,415,200 | — | — |
| 2025-02-26 | $1.50 | $1.50 | 6,794,000 | — | — |
| 2025-02-25 | $1.50 | $1.50 | 7,125,500 | — | — |
| 2025-02-24 | $1.62 | $1.62 | 5,475,300 | — | — |
| 2025-02-21 | $1.63 | $1.63 | 14,179,600 | — | — |
| 2025-02-20 | $1.61 | $1.61 | 6,647,200 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 9,409,000 | — | — |
| 2025-02-18 | $1.71 | $1.71 | 9,499,900 | — | — |
| 2025-02-14 | $1.89 | $1.89 | 5,886,800 | — | — |
| 2025-02-13 | $1.89 | $1.89 | 7,745,900 | — | — |
| 2025-02-12 | $1.79 | $1.79 | 6,917,400 | — | — |
| 2025-02-11 | $1.81 | $1.81 | 8,548,900 | — | — |
| 2025-02-10 | $1.97 | $1.96 | 10,870,600 | — | — |
| 2025-02-07 | $2.02 | $2.02 | 23,040,500 | — | — |
| 2025-02-06 | $2.78 | $2.78 | 28,587,900 | — | — |
| 2025-02-05 | $2.53 | $2.53 | 33,541,500 | — | — |
| 2025-02-04 | $2.07 | $2.07 | 5,664,100 | — | — |
| 2025-02-03 | $1.97 | $1.97 | 6,255,800 | — | — |
| 2025-01-31 | $1.99 | $1.99 | 5,241,800 | — | — |
| 2025-01-30 | $2.10 | $2.10 | 7,221,400 | — | — |
| 2025-01-29 | $2.03 | $2.03 | 4,671,600 | — | — |
| 2025-01-28 | $2.11 | $2.11 | 3,793,900 | — | — |
| 2025-01-27 | $2.09 | $2.09 | 8,355,500 | — | — |
| 2025-01-24 | $2.22 | $2.22 | 4,261,800 | — | — |
| 2025-01-23 | $2.20 | $2.20 | 3,108,400 | — | — |
| 2025-01-22 | $2.23 | $2.23 | 5,353,700 | — | — |
| 2025-01-21 | $2.23 | $2.23 | 3,493,500 | — | — |
| 2025-01-17 | $2.18 | $2.18 | 4,968,900 | — | — |
| 2025-01-16 | $2.25 | $2.25 | 3,466,400 | — | — |
| 2025-01-15 | $2.21 | $2.21 | 6,382,600 | — | — |
| 2025-01-14 | $2.22 | $2.22 | 7,784,500 | — | — |
| 2025-01-13 | $2.39 | $2.39 | 4,033,200 | — | — |
| 2025-01-10 | $2.45 | $2.45 | 7,700,700 | — | — |
| 2025-01-08 | $2.66 | $2.66 | 6,633,000 | — | — |
| 2025-01-07 | $2.87 | $2.87 | 4,175,500 | — | — |
| 2025-01-06 | $2.92 | $2.92 | 6,524,800 | — | — |
| 2025-01-03 | $2.94 | $2.94 | 5,868,700 | — | — |
| 2025-01-02 | $2.88 | $2.88 | 9,951,500 | — | — |