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
- 2020-12-01 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 | $0.96 | $0.96 | 10,290,700 | — | — |
| 2025-12-30 | $1.01 | $1.01 | 6,448,900 | — | — |
| 2025-12-29 | $1.02 | $1.02 | 4,842,100 | — | — |
| 2025-12-26 | $1.07 | $1.07 | 3,668,500 | — | — |
| 2025-12-24 | $1.08 | $1.08 | 2,482,400 | — | — |
| 2025-12-23 | $1.13 | $1.13 | 5,448,400 | — | — |
| 2025-12-22 | $1.07 | $1.07 | 6,441,500 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 7,280,200 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 4,979,400 | — | — |
| 2025-12-17 | $1.07 | $1.07 | 5,663,300 | — | — |
| 2025-12-16 | $1.12 | $1.12 | 4,938,700 | — | — |
| 2025-12-15 | $1.18 | $1.18 | 5,935,500 | — | — |
| 2025-12-12 | $1.31 | $1.31 | 2,131,700 | — | — |
| 2025-12-11 | $1.31 | $1.31 | 3,342,000 | — | — |
| 2025-12-10 | $1.27 | $1.27 | 3,216,800 | — | — |
| 2025-12-09 | $1.27 | $1.27 | 4,448,800 | — | — |
| 2025-12-08 | $1.29 | $1.29 | 5,756,600 | — | — |
| 2025-12-05 | $1.23 | $1.23 | 3,958,600 | — | — |
| 2025-12-04 | $1.30 | $1.30 | 3,084,900 | — | — |
| 2025-12-03 | $1.29 | $1.29 | 3,269,800 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 3,364,000 | — | — |
| 2025-12-01 | $1.28 | $1.28 | 3,767,800 | — | — |
| 2025-11-28 | $1.35 | $1.35 | 2,269,100 | — | — |
| 2025-11-26 | $1.33 | $1.33 | 3,307,600 | — | — |
| 2025-11-25 | $1.32 | $1.32 | 3,064,800 | — | — |
| 2025-11-24 | $1.28 | $1.28 | 5,401,900 | — | — |
| 2025-11-21 | $1.22 | $1.22 | 6,038,600 | — | — |
| 2025-11-20 | $1.12 | $1.12 | 6,450,000 | — | — |
| 2025-11-19 | $1.17 | $1.17 | 4,708,100 | — | — |
| 2025-11-18 | $1.20 | $1.20 | 4,036,400 | — | — |
| 2025-11-17 | $1.13 | $1.13 | 7,671,800 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 5,901,000 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 7,169,100 | — | — |
| 2025-11-12 | $1.25 | $1.25 | 8,180,100 | — | — |
| 2025-11-11 | $1.28 | $1.28 | 5,139,100 | — | — |
| 2025-11-10 | $1.35 | $1.35 | 3,917,500 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 5,847,600 | — | — |
| 2025-11-06 | $1.31 | $1.31 | 6,368,700 | — | — |
| 2025-11-05 | $1.45 | $1.45 | 3,297,000 | — | — |
| 2025-11-04 | $1.46 | $1.46 | 4,353,600 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 3,321,800 | — | — |
| 2025-10-31 | $1.67 | $1.67 | 3,262,600 | — | — |
| 2025-10-30 | $1.62 | $1.62 | 3,644,800 | — | — |
| 2025-10-29 | $1.69 | $1.69 | 4,694,100 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 2,894,000 | — | — |
| 2025-10-27 | $1.68 | $1.68 | 2,269,400 | — | — |
| 2025-10-24 | $1.71 | $1.71 | 2,691,800 | — | — |
| 2025-10-23 | $1.69 | $1.69 | 3,057,100 | — | — |
| 2025-10-22 | $1.62 | $1.62 | 6,344,100 | — | — |
| 2025-10-21 | $1.73 | $1.73 | 3,856,500 | — | — |
| 2025-10-20 | $1.81 | $1.81 | 8,110,100 | — | — |
| 2025-10-17 | $1.72 | $1.72 | 4,412,900 | — | — |
| 2025-10-16 | $1.70 | $1.70 | 4,325,400 | — | — |
| 2025-10-15 | $1.77 | $1.77 | 4,608,200 | — | — |
| 2025-10-14 | $1.79 | $1.79 | 9,330,600 | — | — |
| 2025-10-13 | $1.76 | $1.76 | 9,527,300 | — | — |
| 2025-10-10 | $1.56 | $1.56 | 7,477,400 | — | — |
| 2025-10-09 | $1.64 | $1.64 | 9,300,200 | — | — |
| 2025-10-08 | $1.69 | $1.69 | 13,189,000 | — | — |
| 2025-10-07 | $1.65 | $1.65 | 36,320,700 | — | — |
| 2025-10-06 | $2.48 | $2.48 | 11,156,000 | — | — |
| 2025-10-03 | $2.10 | $2.10 | 9,254,200 | — | — |
| 2025-10-02 | $1.79 | $1.79 | 2,163,400 | — | — |
| 2025-10-01 | $1.76 | $1.76 | 2,029,300 | — | — |
| 2025-09-30 | $1.74 | $1.74 | 2,285,000 | — | — |
| 2025-09-29 | $1.73 | $1.73 | 1,746,700 | — | — |
| 2025-09-26 | $1.73 | $1.73 | 2,145,500 | — | — |
| 2025-09-25 | $1.61 | $1.61 | 4,257,500 | — | — |
| 2025-09-24 | $1.68 | $1.68 | 2,648,500 | — | — |
| 2025-09-23 | $1.70 | $1.70 | 2,636,200 | — | — |
| 2025-09-22 | $1.77 | $1.77 | 3,631,800 | — | — |
| 2025-09-19 | $1.86 | $1.86 | 9,065,700 | — | — |
| 2025-09-18 | $1.79 | $1.79 | 9,195,900 | — | — |
| 2025-09-17 | $1.53 | $1.53 | 1,892,300 | — | — |
| 2025-09-16 | $1.57 | $1.57 | 3,250,800 | — | — |
| 2025-09-15 | $1.53 | $1.53 | 2,449,500 | — | — |
| 2025-09-12 | $1.47 | $1.47 | 1,180,500 | — | — |
| 2025-09-11 | $1.50 | $1.50 | 2,145,400 | — | — |
| 2025-09-10 | $1.48 | $1.48 | 2,046,900 | — | — |
| 2025-09-09 | $1.50 | $1.50 | 3,256,500 | — | — |
| 2025-09-08 | $1.41 | $1.41 | 2,786,400 | — | — |
| 2025-09-05 | $1.43 | $1.43 | 2,539,000 | — | — |
| 2025-09-04 | $1.46 | $1.46 | 1,785,100 | — | — |
| 2025-09-03 | $1.46 | $1.46 | 2,800,400 | — | — |
| 2025-09-02 | $1.51 | $1.51 | 2,143,700 | — | — |
| 2025-08-29 | $1.55 | $1.55 | 2,436,500 | — | — |
| 2025-08-28 | $1.58 | $1.58 | 3,695,100 | — | — |
| 2025-08-27 | $1.53 | $1.53 | 4,236,800 | — | — |
| 2025-08-26 | $1.47 | $1.47 | 3,459,700 | — | — |
| 2025-08-25 | $1.50 | $1.50 | 2,502,500 | — | — |
| 2025-08-22 | $1.58 | $1.58 | 3,577,800 | — | — |
| 2025-08-21 | $1.54 | $1.54 | 4,911,100 | — | — |
| 2025-08-20 | $1.63 | $1.63 | 5,474,100 | — | — |
| 2025-08-19 | $1.60 | $1.60 | 8,274,600 | — | — |
| 2025-08-18 | $1.80 | $1.80 | 3,744,000 | — | — |
| 2025-08-15 | $1.88 | $1.88 | 5,342,900 | — | — |
| 2025-08-14 | $1.88 | $1.88 | 6,547,900 | — | — |
| 2025-08-13 | $1.78 | $1.78 | 6,001,400 | — | — |
| 2025-08-12 | $1.80 | $1.80 | 6,988,900 | — | — |
| 2025-08-11 | $1.75 | $1.75 | 25,644,000 | — | — |
| 2025-08-08 | $2.48 | $2.48 | 10,024,400 | — | — |
| 2025-08-07 | $2.47 | $2.47 | 4,618,000 | — | — |
| 2025-08-06 | $2.21 | $2.21 | 4,070,000 | — | — |
| 2025-08-05 | $2.31 | $2.31 | 3,735,900 | — | — |
| 2025-08-04 | $2.26 | $2.26 | 2,816,200 | — | — |
| 2025-08-01 | $2.28 | $2.28 | 5,805,900 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 8,206,100 | — | — |
| 2025-07-30 | $2.43 | $2.43 | 2,961,900 | — | — |
| 2025-07-29 | $2.37 | $2.37 | 2,825,200 | — | — |
| 2025-07-28 | $2.47 | $2.47 | 3,518,100 | — | — |
| 2025-07-25 | $2.53 | $2.53 | 4,160,200 | — | — |
| 2025-07-24 | $2.67 | $2.67 | 4,074,400 | — | — |
| 2025-07-23 | $2.73 | $2.73 | 12,065,100 | — | — |
| 2025-07-22 | $2.30 | $2.30 | 2,644,500 | — | — |
| 2025-07-21 | $2.30 | $2.30 | 1,893,700 | — | — |
| 2025-07-18 | $2.33 | $2.33 | 1,564,900 | — | — |
| 2025-07-17 | $2.42 | $2.42 | 2,228,100 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 2,637,900 | — | — |
| 2025-07-15 | $2.28 | $2.28 | 2,775,600 | — | — |
| 2025-07-14 | $2.47 | $2.47 | 2,498,500 | — | — |
| 2025-07-11 | $2.31 | $2.31 | 4,230,500 | — | — |
| 2025-07-10 | $2.51 | $2.51 | 2,646,200 | — | — |
| 2025-07-09 | $2.54 | $2.54 | 5,517,300 | — | — |
| 2025-07-08 | $2.57 | $2.57 | 14,531,900 | — | — |
| 2025-07-07 | $2.16 | $2.16 | 2,087,800 | — | — |
| 2025-07-03 | $2.28 | $2.28 | 1,354,600 | — | — |
| 2025-07-02 | $2.31 | $2.31 | 2,757,800 | — | — |
| 2025-07-01 | $2.28 | $2.28 | 4,564,900 | — | — |
| 2025-06-30 | $2.09 | $2.09 | 1,436,800 | — | — |
| 2025-06-27 | $2.12 | $2.12 | 7,260,100 | — | — |
| 2025-06-26 | $2.22 | $2.22 | 2,305,500 | — | — |
| 2025-06-25 | $2.19 | $2.19 | 1,926,900 | — | — |
| 2025-06-24 | $2.23 | $2.23 | 1,469,000 | — | — |
| 2025-06-23 | $2.21 | $2.21 | 2,864,400 | — | — |
| 2025-06-20 | $2.31 | $2.31 | 2,648,400 | — | — |
| 2025-06-18 | $2.36 | $2.36 | 2,042,500 | — | — |
| 2025-06-17 | $2.33 | $2.33 | 1,564,000 | — | — |
| 2025-06-16 | $2.41 | $2.41 | 1,534,400 | — | — |
| 2025-06-13 | $2.37 | $2.37 | 2,722,400 | — | — |
| 2025-06-12 | $2.41 | $2.41 | 3,191,600 | — | — |
| 2025-06-11 | $2.54 | $2.54 | 3,181,100 | — | — |
| 2025-06-10 | $2.67 | $2.67 | 4,764,600 | — | — |
| 2025-06-09 | $2.56 | $2.56 | 4,859,500 | — | — |
| 2025-06-06 | $2.59 | $2.59 | 6,643,500 | — | — |
| 2025-06-05 | $2.62 | $2.62 | 4,152,800 | — | — |
| 2025-06-04 | $2.63 | $2.63 | 4,897,000 | — | — |
| 2025-06-03 | $2.61 | $2.61 | 4,111,900 | — | — |
| 2025-06-02 | $2.62 | $2.62 | 4,524,300 | — | — |
| 2025-05-30 | $2.67 | $2.67 | 5,794,600 | — | — |
| 2025-05-29 | $2.77 | $2.77 | 6,568,000 | — | — |
| 2025-05-28 | $2.63 | $2.63 | 4,557,800 | — | — |
| 2025-05-27 | $2.48 | $2.48 | 4,599,600 | — | — |
| 2025-05-23 | $2.53 | $2.53 | 3,779,000 | — | — |
| 2025-05-22 | $2.40 | $2.40 | 4,848,200 | — | — |
| 2025-05-21 | $2.34 | $2.34 | 5,212,700 | — | — |
| 2025-05-20 | $2.49 | $2.49 | 6,536,300 | — | — |
| 2025-05-19 | $2.23 | $2.23 | 5,743,700 | — | — |
| 2025-05-16 | $2.24 | $2.24 | 6,939,600 | — | — |
| 2025-05-15 | $1.89 | $1.89 | 4,664,900 | — | — |
| 2025-05-14 | $1.87 | $1.87 | 8,584,600 | — | — |
| 2025-05-13 | $1.73 | $1.73 | 15,252,000 | — | — |
| 2025-05-12 | $1.32 | $1.32 | 4,445,800 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 2,021,800 | — | — |
| 2025-05-08 | $1.21 | $1.21 | 2,026,200 | — | — |
| 2025-05-07 | $1.22 | $1.22 | 1,406,300 | — | — |
| 2025-05-06 | $1.23 | $1.23 | 3,963,900 | — | — |
| 2025-05-05 | $1.26 | $1.26 | 3,587,700 | — | — |
| 2025-05-02 | $1.31 | $1.31 | 8,030,900 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 1,321,100 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 1,410,500 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 1,142,700 | — | — |
| 2025-04-28 | $1.46 | $1.46 | 1,327,200 | — | — |
| 2025-04-25 | $1.44 | $1.44 | 1,865,600 | — | — |
| 2025-04-24 | $1.48 | $1.48 | 1,765,000 | — | — |
| 2025-04-23 | $1.47 | $1.47 | 3,213,700 | — | — |
| 2025-04-22 | $1.37 | $1.37 | 2,831,400 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 5,517,100 | — | — |
| 2025-04-17 | $1.68 | $1.68 | 3,087,900 | — | — |
| 2025-04-16 | $1.55 | $1.55 | 1,724,500 | — | — |
| 2025-04-15 | $1.54 | $1.54 | 1,835,200 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 3,434,800 | — | — |
| 2025-04-11 | $1.53 | $1.53 | 4,950,700 | — | — |
| 2025-04-10 | $1.57 | $1.57 | 3,843,100 | — | — |
| 2025-04-09 | $1.53 | $1.53 | 10,841,600 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 3,147,100 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 4,899,500 | — | — |
| 2025-04-04 | $1.35 | $1.35 | 3,782,700 | — | — |
| 2025-04-03 | $1.45 | $1.45 | 3,744,000 | — | — |
| 2025-04-02 | $1.46 | $1.46 | 4,915,200 | — | — |
| 2025-04-01 | $1.49 | $1.49 | 17,963,900 | — | — |
| 2025-03-31 | $1.71 | $1.70 | 10,754,400 | — | — |
| 2025-03-28 | $1.96 | $1.96 | 11,972,700 | — | — |
| 2025-03-27 | $2.01 | $2.01 | 5,988,200 | — | — |
| 2025-03-26 | $2.00 | $2.00 | 25,994,000 | — | — |
| 2025-03-25 | $2.88 | $2.88 | 4,823,500 | — | — |
| 2025-03-24 | $3.32 | $3.32 | 1,823,400 | — | — |
| 2025-03-21 | $3.32 | $3.32 | 2,195,000 | — | — |
| 2025-03-20 | $3.18 | $3.18 | 1,646,400 | — | — |
| 2025-03-19 | $3.31 | $3.31 | 1,766,700 | — | — |
| 2025-03-18 | $3.13 | $3.13 | 2,437,500 | — | — |
| 2025-03-17 | $3.01 | $3.01 | 1,637,600 | — | — |
| 2025-03-14 | $3.04 | $3.04 | 1,906,300 | — | — |
| 2025-03-13 | $2.77 | $2.77 | 2,320,800 | — | — |
| 2025-03-12 | $2.99 | $2.99 | 1,939,600 | — | — |
| 2025-03-11 | $3.00 | $3.00 | 1,746,200 | — | — |
| 2025-03-10 | $2.90 | $2.90 | 2,185,200 | — | — |
| 2025-03-07 | $3.09 | $3.09 | 2,619,400 | — | — |
| 2025-03-06 | $2.96 | $2.96 | 2,658,000 | — | — |
| 2025-03-05 | $3.15 | $3.15 | 2,088,400 | — | — |
| 2025-03-04 | $3.20 | $3.20 | 2,418,200 | — | — |
| 2025-03-03 | $3.06 | $3.06 | 2,076,200 | — | — |
| 2025-02-28 | $3.40 | $3.40 | 1,481,900 | — | — |
| 2025-02-27 | $3.37 | $3.37 | 3,832,400 | — | — |
| 2025-02-26 | $3.43 | $3.43 | 4,575,900 | — | — |
| 2025-02-25 | $3.04 | $3.04 | 3,202,600 | — | — |
| 2025-02-24 | $3.22 | $3.22 | 3,023,600 | — | — |
| 2025-02-21 | $3.54 | $3.54 | 1,628,000 | — | — |
| 2025-02-20 | $3.75 | $3.75 | 978,000 | — | — |
| 2025-02-19 | $3.87 | $3.87 | 1,241,700 | — | — |
| 2025-02-18 | $3.75 | $3.75 | 2,081,000 | — | — |
| 2025-02-14 | $3.91 | $3.91 | 1,510,800 | — | — |
| 2025-02-13 | $3.92 | $3.92 | 1,484,600 | — | — |
| 2025-02-12 | $3.96 | $3.96 | 1,981,400 | — | — |
| 2025-02-11 | $4.01 | $4.01 | 1,700,500 | — | — |
| 2025-02-10 | $4.13 | $4.13 | 1,631,000 | — | — |
| 2025-02-07 | $4.15 | $4.15 | 1,291,300 | — | — |
| 2025-02-06 | $4.27 | $4.27 | 1,356,300 | — | — |
| 2025-02-05 | $4.30 | $4.30 | 1,351,100 | — | — |
| 2025-02-04 | $4.37 | $4.37 | 1,424,300 | — | — |
| 2025-02-03 | $4.30 | $4.30 | 2,109,800 | — | — |
| 2025-01-31 | $4.58 | $4.58 | 1,709,300 | — | — |
| 2025-01-30 | $4.72 | $4.72 | 1,495,900 | — | — |
| 2025-01-29 | $4.56 | $4.56 | 1,128,900 | — | — |
| 2025-01-28 | $4.62 | $4.62 | 1,340,800 | — | — |
| 2025-01-27 | $4.51 | $4.51 | 2,008,600 | — | — |
| 2025-01-24 | $4.61 | $4.61 | 1,949,000 | — | — |
| 2025-01-23 | $4.59 | $4.59 | 1,752,900 | — | — |
| 2025-01-22 | $4.59 | $4.59 | 1,473,400 | — | — |
| 2025-01-21 | $4.56 | $4.56 | 2,273,500 | — | — |
| 2025-01-17 | $4.41 | $4.41 | 2,266,300 | — | — |
| 2025-01-16 | $4.48 | $4.48 | 1,926,600 | — | — |
| 2025-01-15 | $4.58 | $4.58 | 3,534,200 | — | — |
| 2025-01-14 | $4.12 | $4.12 | 2,786,000 | — | — |
| 2025-01-13 | $4.39 | $4.39 | 2,878,200 | — | — |
| 2025-01-10 | $4.61 | $4.61 | 2,855,500 | — | — |
| 2025-01-08 | $4.68 | $4.68 | 3,593,200 | — | — |
| 2025-01-07 | $4.74 | $4.74 | 4,581,100 | — | — |
| 2025-01-06 | $4.94 | $4.94 | 3,281,500 | — | — |
| 2025-01-03 | $5.10 | $5.10 | 3,995,300 | — | — |
| 2025-01-02 | $5.18 | $5.18 | 4,216,500 | — | — |