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
- 2020-09-02 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 | $1.02 | $1.02 | 6,692,300 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 7,639,400 | — | — |
| 2025-12-29 | $1.08 | $1.08 | 4,320,300 | — | — |
| 2025-12-26 | $1.12 | $1.12 | 3,138,900 | — | — |
| 2025-12-24 | $1.19 | $1.19 | 2,512,600 | — | — |
| 2025-12-23 | $1.19 | $1.19 | 5,941,400 | — | — |
| 2025-12-22 | $1.23 | $1.23 | 12,472,000 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 11,331,400 | — | — |
| 2025-12-18 | $1.09 | $1.09 | 5,768,500 | — | — |
| 2025-12-17 | $1.03 | $1.03 | 4,900,400 | — | — |
| 2025-12-16 | $1.08 | $1.08 | 3,141,600 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 3,984,100 | — | — |
| 2025-12-12 | $1.07 | $1.07 | 4,649,500 | — | — |
| 2025-12-11 | $1.11 | $1.11 | 3,678,400 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 4,375,500 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 5,541,200 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 5,014,100 | — | — |
| 2025-12-05 | $1.13 | $1.13 | 4,563,800 | — | — |
| 2025-12-04 | $1.20 | $1.20 | 6,634,200 | — | — |
| 2025-12-03 | $1.11 | $1.11 | 3,209,100 | — | — |
| 2025-12-02 | $1.07 | $1.07 | 3,784,900 | — | — |
| 2025-12-01 | $1.05 | $1.05 | 4,704,400 | — | — |
| 2025-11-28 | $1.15 | $1.15 | 4,757,300 | — | — |
| 2025-11-26 | $1.18 | $1.18 | 4,586,500 | — | — |
| 2025-11-25 | $1.15 | $1.15 | 3,765,700 | — | — |
| 2025-11-24 | $1.18 | $1.18 | 5,468,800 | — | — |
| 2025-11-21 | $1.12 | $1.12 | 6,888,500 | — | — |
| 2025-11-20 | $1.04 | $1.04 | 6,768,100 | — | — |
| 2025-11-19 | $1.02 | $1.02 | 5,783,200 | — | — |
| 2025-11-18 | $1.11 | $1.11 | 6,877,900 | — | — |
| 2025-11-17 | $1.02 | $1.02 | 11,933,800 | — | — |
| 2025-11-14 | $1.01 | $1.01 | 7,316,800 | — | — |
| 2025-11-13 | $1.06 | $1.06 | 11,702,800 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 4,727,700 | — | — |
| 2025-11-11 | $1.12 | $1.12 | 4,842,600 | — | — |
| 2025-11-10 | $1.16 | $1.16 | 6,314,800 | — | — |
| 2025-11-07 | $1.19 | $1.19 | 8,456,400 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 8,203,200 | — | — |
| 2025-11-05 | $1.27 | $1.27 | 5,032,600 | — | — |
| 2025-11-04 | $1.24 | $1.24 | 7,237,400 | — | — |
| 2025-11-03 | $1.31 | $1.31 | 6,488,000 | — | — |
| 2025-10-31 | $1.38 | $1.38 | 3,996,000 | — | — |
| 2025-10-30 | $1.35 | $1.35 | 4,426,900 | — | — |
| 2025-10-29 | $1.37 | $1.37 | 5,373,100 | — | — |
| 2025-10-28 | $1.43 | $1.43 | 6,290,900 | — | — |
| 2025-10-27 | $1.55 | $1.55 | 6,843,700 | — | — |
| 2025-10-24 | $1.49 | $1.49 | 6,180,600 | — | — |
| 2025-10-23 | $1.44 | $1.44 | 3,403,900 | — | — |
| 2025-10-22 | $1.38 | $1.38 | 5,202,900 | — | — |
| 2025-10-21 | $1.40 | $1.40 | 5,547,600 | — | — |
| 2025-10-20 | $1.46 | $1.46 | 5,280,800 | — | — |
| 2025-10-17 | $1.35 | $1.35 | 7,279,800 | — | — |
| 2025-10-16 | $1.41 | $1.41 | 6,401,700 | — | — |
| 2025-10-15 | $1.47 | $1.47 | 3,507,400 | — | — |
| 2025-10-14 | $1.50 | $1.50 | 6,437,100 | — | — |
| 2025-10-13 | $1.48 | $1.48 | 7,023,900 | — | — |
| 2025-10-10 | $1.35 | $1.35 | 7,364,000 | — | — |
| 2025-10-09 | $1.44 | $1.44 | 11,002,100 | — | — |
| 2025-10-08 | $1.51 | $1.51 | 6,436,200 | — | — |
| 2025-10-07 | $1.47 | $1.47 | 10,229,800 | — | — |
| 2025-10-06 | $1.62 | $1.62 | 11,861,000 | — | — |
| 2025-10-03 | $1.54 | $1.54 | 13,533,500 | — | — |
| 2025-10-02 | $1.41 | $1.41 | 9,499,100 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 9,032,000 | — | — |
| 2025-09-30 | $1.30 | $1.30 | 8,940,400 | — | — |
| 2025-09-29 | $1.35 | $1.35 | 12,238,700 | — | — |
| 2025-09-26 | $1.38 | $1.38 | 14,647,700 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 16,614,900 | — | — |
| 2025-09-24 | $1.65 | $1.65 | 7,699,700 | — | — |
| 2025-09-23 | $1.64 | $1.64 | 9,448,100 | — | — |
| 2025-09-22 | $1.65 | $1.65 | 18,098,600 | — | — |
| 2025-09-19 | $1.77 | $1.77 | 14,890,600 | — | — |
| 2025-09-18 | $1.68 | $1.68 | 8,929,200 | — | — |
| 2025-09-17 | $1.70 | $1.70 | 13,346,400 | — | — |
| 2025-09-16 | $1.74 | $1.74 | 8,441,700 | — | — |
| 2025-09-15 | $1.74 | $1.74 | 5,522,800 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 13,209,400 | — | — |
| 2025-09-11 | $1.88 | $1.88 | 25,067,500 | — | — |
| 2025-09-10 | $1.67 | $1.67 | 22,618,000 | — | — |
| 2025-09-09 | $1.62 | $1.62 | 14,343,800 | — | — |
| 2025-09-08 | $1.75 | $1.75 | 15,168,700 | — | — |
| 2025-09-05 | $1.81 | $1.81 | 15,886,900 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 12,675,300 | — | — |
| 2025-09-03 | $2.09 | $2.09 | 9,457,200 | — | — |
| 2025-09-02 | $2.08 | $2.08 | 12,983,100 | — | — |
| 2025-08-29 | $2.23 | $2.23 | 9,772,900 | — | — |
| 2025-08-28 | $2.38 | $2.38 | 7,618,400 | — | — |
| 2025-08-27 | $2.38 | $2.38 | 11,072,300 | — | — |
| 2025-08-26 | $2.29 | $2.29 | 10,180,200 | — | — |
| 2025-08-25 | $2.41 | $2.41 | 11,090,900 | — | — |
| 2025-08-22 | $2.46 | $2.46 | 16,260,400 | — | — |
| 2025-08-21 | $2.20 | $2.20 | 10,361,700 | — | — |
| 2025-08-20 | $2.33 | $2.33 | 12,920,400 | — | — |
| 2025-08-19 | $2.50 | $2.50 | 9,193,200 | — | — |
| 2025-08-18 | $2.58 | $2.58 | 22,186,100 | — | — |
| 2025-08-15 | $2.77 | $2.77 | 15,625,600 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 18,574,800 | — | — |
| 2025-08-13 | $2.76 | $2.76 | 12,342,800 | — | — |
| 2025-08-12 | $2.58 | $2.58 | 12,032,700 | — | — |
| 2025-08-11 | $2.46 | $2.46 | 15,330,100 | — | — |
| 2025-08-08 | $2.47 | $2.47 | 9,855,600 | — | — |
| 2025-08-07 | $2.35 | $2.35 | 12,288,400 | — | — |
| 2025-08-06 | $2.29 | $2.29 | 8,790,300 | — | — |
| 2025-08-05 | $2.32 | $2.32 | 13,161,900 | — | — |
| 2025-08-04 | $2.41 | $2.41 | 26,947,700 | — | — |
| 2025-08-01 | $2.01 | $2.01 | 12,876,100 | — | — |
| 2025-07-31 | $2.13 | $2.13 | 18,834,800 | — | — |
| 2025-07-30 | $2.34 | $2.34 | 18,188,200 | — | — |
| 2025-07-29 | $2.37 | $2.37 | 18,544,400 | — | — |
| 2025-07-28 | $2.69 | $2.69 | 19,722,600 | — | — |
| 2025-07-25 | $2.91 | $2.91 | 29,756,400 | — | — |
| 2025-07-24 | $3.00 | $3.00 | 63,648,300 | — | — |
| 2025-07-23 | $2.74 | $2.74 | 39,688,600 | — | — |
| 2025-07-22 | $2.94 | $2.94 | 117,878,900 | — | — |
| 2025-07-21 | $2.05 | $2.05 | 16,098,000 | — | — |
| 2025-07-18 | $1.92 | $1.92 | 35,470,100 | — | — |
| 2025-07-17 | $2.48 | $2.48 | 27,848,300 | — | — |
| 2025-07-16 | $2.26 | $2.26 | 21,947,000 | — | — |
| 2025-07-15 | $2.03 | $2.03 | 14,664,400 | — | — |
| 2025-07-14 | $2.04 | $2.04 | 15,955,000 | — | — |
| 2025-07-11 | $1.75 | $1.75 | 10,852,600 | — | — |
| 2025-07-10 | $1.74 | $1.74 | 7,448,600 | — | — |
| 2025-07-09 | $1.78 | $1.78 | 12,650,600 | — | — |
| 2025-07-08 | $1.93 | $1.93 | 20,590,900 | — | — |
| 2025-07-07 | $1.90 | $1.90 | 14,635,000 | — | — |
| 2025-07-03 | $1.89 | $1.89 | 12,169,700 | — | — |
| 2025-07-02 | $1.63 | $1.63 | 7,775,700 | — | — |
| 2025-07-01 | $1.71 | $1.71 | 13,614,500 | — | — |
| 2025-06-30 | $1.68 | $1.68 | 14,893,600 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 18,851,000 | — | — |
| 2025-06-26 | $1.54 | $1.54 | 8,824,100 | — | — |
| 2025-06-25 | $1.53 | $1.53 | 9,115,900 | — | — |
| 2025-06-24 | $1.42 | $1.42 | 6,443,300 | — | — |
| 2025-06-23 | $1.38 | $1.38 | 9,544,700 | — | — |
| 2025-06-20 | $1.40 | $1.40 | 11,367,000 | — | — |
| 2025-06-18 | $1.51 | $1.51 | 6,478,900 | — | — |
| 2025-06-17 | $1.50 | $1.50 | 8,602,300 | — | — |
| 2025-06-16 | $1.68 | $1.68 | 16,116,200 | — | — |
| 2025-06-13 | $1.50 | $1.50 | 9,910,800 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 23,559,700 | — | — |
| 2025-06-11 | $1.72 | $1.72 | 19,791,500 | — | — |
| 2025-06-10 | $1.49 | $1.49 | 11,427,500 | — | — |
| 2025-06-09 | $1.48 | $1.48 | 13,186,900 | — | — |
| 2025-06-06 | $1.24 | $1.24 | 4,415,900 | — | — |
| 2025-06-05 | $1.23 | $1.23 | 5,851,800 | — | — |
| 2025-06-04 | $1.29 | $1.29 | 6,840,600 | — | — |
| 2025-06-03 | $1.21 | $1.21 | 5,323,000 | — | — |
| 2025-06-02 | $1.19 | $1.19 | 4,175,800 | — | — |
| 2025-05-30 | $1.15 | $1.15 | 6,951,100 | — | — |
| 2025-05-29 | $1.24 | $1.24 | 6,739,200 | — | — |
| 2025-05-28 | $1.32 | $1.32 | 16,795,200 | — | — |
| 2025-05-27 | $1.22 | $1.22 | 6,313,000 | — | — |
| 2025-05-23 | $1.19 | $1.19 | 5,944,100 | — | — |
| 2025-05-22 | $1.13 | $1.13 | 3,407,400 | — | — |
| 2025-05-21 | $1.10 | $1.10 | 2,731,700 | — | — |
| 2025-05-20 | $1.14 | $1.14 | 4,927,000 | — | — |
| 2025-05-19 | $1.13 | $1.13 | 2,997,200 | — | — |
| 2025-05-16 | $1.15 | $1.15 | 2,424,900 | — | — |
| 2025-05-15 | $1.14 | $1.14 | 4,089,800 | — | — |
| 2025-05-14 | $1.15 | $1.15 | 5,231,900 | — | — |
| 2025-05-13 | $1.18 | $1.18 | 5,004,600 | — | — |
| 2025-05-12 | $1.24 | $1.24 | 6,998,600 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 6,043,100 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 7,201,600 | — | — |
| 2025-05-07 | $1.14 | $1.14 | 6,620,300 | — | — |
| 2025-05-06 | $1.11 | $1.11 | 4,727,300 | — | — |
| 2025-05-05 | $1.12 | $1.12 | 8,184,300 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 9,292,800 | — | — |
| 2025-05-01 | $1.19 | $1.19 | 6,867,100 | — | — |
| 2025-04-30 | $1.25 | $1.25 | 16,344,600 | — | — |
| 2025-04-29 | $1.30 | $1.30 | 12,045,700 | — | — |
| 2025-04-28 | $1.31 | $1.31 | 27,586,500 | — | — |
| 2025-04-25 | $1.05 | $1.05 | 12,300,900 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 18,542,800 | — | — |
| 2025-04-23 | $0.90 | $0.90 | 6,168,400 | — | — |
| 2025-04-22 | $0.87 | $0.87 | 3,363,700 | — | — |
| 2025-04-21 | $0.87 | $0.87 | 5,536,500 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 14,751,000 | — | — |
| 2025-04-16 | $0.87 | $0.87 | 10,889,000 | — | — |
| 2025-04-15 | $1.02 | $1.02 | 2,678,900 | — | — |
| 2025-04-14 | $1.05 | $1.05 | 3,002,300 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 3,622,800 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 4,114,900 | — | — |
| 2025-04-09 | $1.10 | $1.10 | 5,370,400 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 6,561,500 | — | — |
| 2025-04-07 | $1.08 | $1.08 | 4,639,200 | — | — |
| 2025-04-04 | $1.11 | $1.11 | 5,768,800 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 3,009,900 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 5,621,300 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 2,574,300 | — | — |
| 2025-03-31 | $1.13 | $1.13 | 6,863,900 | — | — |
| 2025-03-28 | $1.21 | $1.21 | 6,529,300 | — | — |
| 2025-03-27 | $1.28 | $1.28 | 5,784,900 | — | — |
| 2025-03-26 | $1.29 | $1.29 | 6,955,600 | — | — |
| 2025-03-25 | $1.31 | $1.31 | 28,267,100 | — | — |
| 2025-03-24 | $1.38 | $1.38 | 9,170,300 | — | — |
| 2025-03-21 | $1.26 | $1.26 | 3,332,100 | — | — |
| 2025-03-20 | $1.29 | $1.29 | 7,126,000 | — | — |
| 2025-03-19 | $1.24 | $1.24 | 5,736,400 | — | — |
| 2025-03-18 | $1.21 | $1.21 | 4,147,400 | — | — |
| 2025-03-17 | $1.26 | $1.26 | 3,429,300 | — | — |
| 2025-03-14 | $1.30 | $1.30 | 4,261,800 | — | — |
| 2025-03-13 | $1.23 | $1.23 | 3,257,100 | — | — |
| 2025-03-12 | $1.29 | $1.29 | 5,849,000 | — | — |
| 2025-03-11 | $1.29 | $1.29 | 4,736,600 | — | — |
| 2025-03-10 | $1.26 | $1.26 | 3,903,500 | — | — |
| 2025-03-07 | $1.45 | $1.45 | 4,080,300 | — | — |
| 2025-03-06 | $1.32 | $1.32 | 3,662,000 | — | — |
| 2025-03-05 | $1.38 | $1.38 | 4,563,600 | — | — |
| 2025-03-04 | $1.31 | $1.31 | 4,158,300 | — | — |
| 2025-03-03 | $1.30 | $1.30 | 4,601,700 | — | — |
| 2025-02-28 | $1.36 | $1.36 | 3,049,800 | — | — |
| 2025-02-27 | $1.37 | $1.37 | 3,733,800 | — | — |
| 2025-02-26 | $1.39 | $1.39 | 4,371,400 | — | — |
| 2025-02-25 | $1.37 | $1.37 | 7,366,800 | — | — |
| 2025-02-24 | $1.49 | $1.49 | 6,529,700 | — | — |
| 2025-02-21 | $1.60 | $1.60 | 10,641,000 | — | — |
| 2025-02-20 | $1.66 | $1.66 | 7,586,900 | — | — |
| 2025-02-19 | $1.73 | $1.73 | 20,366,800 | — | — |
| 2025-02-18 | $1.58 | $1.58 | 7,256,600 | — | — |
| 2025-02-14 | $1.60 | $1.60 | 36,756,900 | — | — |
| 2025-02-13 | $1.77 | $1.77 | 21,432,500 | — | — |
| 2025-02-12 | $1.46 | $1.46 | 3,336,400 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 4,841,400 | — | — |
| 2025-02-10 | $1.52 | $1.52 | 13,606,200 | — | — |
| 2025-02-07 | $1.31 | $1.31 | 3,535,500 | — | — |
| 2025-02-06 | $1.33 | $1.33 | 4,563,300 | — | — |
| 2025-02-05 | $1.39 | $1.39 | 6,515,800 | — | — |
| 2025-02-04 | $1.37 | $1.37 | 5,540,200 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 5,738,200 | — | — |
| 2025-01-31 | $1.32 | $1.32 | 7,300,900 | — | — |
| 2025-01-30 | $1.25 | $1.25 | 14,785,000 | — | — |
| 2025-01-29 | $1.37 | $1.37 | 28,883,100 | — | — |
| 2025-01-28 | $1.35 | $1.35 | 9,894,000 | — | — |
| 2025-01-27 | $1.36 | $1.36 | 7,851,600 | — | — |
| 2025-01-24 | $1.45 | $1.45 | 9,961,600 | — | — |
| 2025-01-23 | $1.41 | $1.41 | 3,873,800 | — | — |
| 2025-01-22 | $1.42 | $1.42 | 5,603,900 | — | — |
| 2025-01-21 | $1.47 | $1.47 | 7,470,400 | — | — |
| 2025-01-17 | $1.51 | $1.51 | 7,538,000 | — | — |
| 2025-01-16 | $1.53 | $1.53 | 7,561,600 | — | — |
| 2025-01-15 | $1.55 | $1.55 | 13,760,900 | — | — |
| 2025-01-14 | $1.40 | $1.40 | 8,562,000 | — | — |
| 2025-01-13 | $1.43 | $1.43 | 20,335,800 | — | — |
| 2025-01-10 | $1.56 | $1.56 | 18,261,300 | — | — |
| 2025-01-08 | $2.08 | $2.08 | 18,436,700 | — | — |
| 2025-01-07 | $2.15 | $2.15 | 24,817,600 | — | — |
| 2025-01-06 | $2.41 | $2.41 | 41,546,300 | — | — |
| 2025-01-03 | $3.18 | $3.18 | 37,577,100 | — | — |
| 2025-01-02 | $3.69 | $3.69 | 93,167,000 | — | — |