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
- 2019-01-31 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 | $1.30 | 6,037,200 | — | — |
| 2025-12-30 | $1.10 | $1.25 | 9,091,300 | — | — |
| 2025-12-29 | $1.16 | $1.32 | 7,105,200 | — | — |
| 2025-12-26 | $1.17 | $1.33 | 8,679,800 | — | — |
| 2025-12-24 | $1.15 | $1.31 | 3,530,500 | — | — |
| 2025-12-23 | $1.17 | $1.33 | 5,670,800 | — | — |
| 2025-12-22 | $1.17 | $1.33 | 8,135,300 | — | — |
| 2025-12-19 | $1.21 | $1.38 | 17,904,200 | — | — |
| 2025-12-18 | $1.19 | $1.36 | 8,370,700 | — | — |
| 2025-12-17 | $1.30 | $1.48 | 16,739,900 | — | — |
| 2025-12-16 | $1.17 | $1.33 | 13,837,200 | — | — |
| 2025-12-15 | $1.19 | $1.36 | 8,939,500 | — | — |
| 2025-12-12 | $1.26 | $1.44 | 6,669,200 | — | — |
| 2025-12-11 | $1.30 | $1.48 | 5,914,500 | — | — |
| 2025-12-10 | $1.36 | $1.55 | 6,734,400 | — | — |
| 2025-12-09 | $1.39 | $1.58 | 6,014,700 | — | — |
| 2025-12-08 | $1.41 | $1.61 | 16,947,700 | — | — |
| 2025-12-05 | $1.57 | $1.79 | 40,894,400 | — | — |
| 2025-12-04 | $1.40 | $1.59 | 24,989,100 | — | — |
| 2025-12-03 | $1.38 | $1.57 | 10,641,800 | — | — |
| 2025-12-02 | $1.24 | $1.41 | 10,732,100 | — | — |
| 2025-12-01 | $1.31 | $1.49 | 49,019,600 | — | — |
| 2025-11-28 | $1.22 | $1.39 | 6,182,700 | — | — |
| 2025-11-26 | $1.22 | $1.39 | 10,503,000 | — | — |
| 2025-11-25 | $1.12 | $1.28 | 12,308,000 | — | — |
| 2025-11-24 | $1.21 | $1.38 | 17,645,500 | — | — |
| 2025-11-21 | $1.21 | $1.38 | 37,274,500 | — | — |
| 2025-11-20 | $1.46 | $1.66 | 44,921,200 | — | — |
| 2025-11-19 | $1.16 | $1.32 | 7,213,500 | — | — |
| 2025-11-18 | $1.13 | $1.29 | 8,461,800 | — | — |
| 2025-11-17 | $1.10 | $1.25 | 10,706,200 | — | — |
| 2025-11-14 | $1.05 | $1.20 | 8,205,900 | — | — |
| 2025-11-13 | $1.10 | $1.25 | 16,163,100 | — | — |
| 2025-11-12 | $1.16 | $1.32 | 11,537,700 | — | — |
| 2025-11-11 | $1.19 | $1.36 | 12,195,000 | — | — |
| 2025-11-10 | $1.24 | $1.41 | 11,036,400 | — | — |
| 2025-11-07 | $1.34 | $1.53 | 10,152,000 | — | — |
| 2025-11-06 | $1.40 | $1.59 | 21,941,100 | — | — |
| 2025-11-05 | $1.49 | $1.70 | 52,764,700 | — | — |
| 2025-11-04 | $1.35 | $1.54 | 82,607,200 | — | — |
| 2025-11-03 | $1.18 | $1.34 | 18,987,500 | — | — |
| 2025-10-31 | $1.29 | $1.47 | 9,006,300 | — | — |
| 2025-10-30 | $1.23 | $1.40 | 15,258,400 | — | — |
| 2025-10-29 | $1.32 | $1.50 | 14,595,000 | — | — |
| 2025-10-28 | $1.53 | $1.74 | 8,182,400 | — | — |
| 2025-10-27 | $1.57 | $1.79 | 9,631,500 | — | — |
| 2025-10-24 | $1.72 | $1.96 | 9,829,300 | — | — |
| 2025-10-23 | $1.77 | $2.02 | 4,885,900 | — | — |
| 2025-10-22 | $1.78 | $2.03 | 9,913,300 | — | — |
| 2025-10-21 | $1.89 | $2.15 | 7,876,000 | — | — |
| 2025-10-20 | $1.97 | $2.24 | 11,499,400 | — | — |
| 2025-10-17 | $1.92 | $2.19 | 9,999,300 | — | — |
| 2025-10-16 | $1.81 | $2.06 | 12,327,300 | — | — |
| 2025-10-15 | $1.90 | $2.16 | 11,371,600 | — | — |
| 2025-10-14 | $2.01 | $2.29 | 9,885,000 | — | — |
| 2025-10-13 | $1.90 | $2.16 | 9,182,200 | — | — |
| 2025-10-10 | $1.87 | $2.13 | 20,571,900 | — | — |
| 2025-10-09 | $2.06 | $2.35 | 12,386,900 | — | — |
| 2025-10-08 | $2.18 | $2.48 | 9,648,700 | — | — |
| 2025-10-07 | $2.37 | $2.70 | 12,064,200 | — | — |
| 2025-10-06 | $2.43 | $2.77 | 15,220,500 | — | — |
| 2025-10-03 | $2.46 | $2.80 | 19,256,800 | — | — |
| 2025-10-02 | $2.15 | $2.45 | 9,546,400 | — | — |
| 2025-10-01 | $2.18 | $2.48 | 13,551,000 | — | — |
| 2025-09-30 | $2.21 | $2.52 | 15,212,900 | — | — |
| 2025-09-29 | $2.01 | $2.29 | 14,583,000 | — | — |
| 2025-09-26 | $2.11 | $2.40 | 17,307,700 | — | — |
| 2025-09-25 | $2.25 | $2.56 | 16,402,000 | — | — |
| 2025-09-24 | $2.57 | $2.93 | 17,011,700 | — | — |
| 2025-09-23 | $2.46 | $2.80 | 26,984,700 | — | — |
| 2025-09-22 | $2.91 | $3.31 | 41,297,600 | — | — |
| 2025-09-19 | $2.34 | $2.67 | 28,082,500 | — | — |
| 2025-09-18 | $2.44 | $2.78 | 53,069,700 | — | — |
| 2025-09-17 | $2.16 | $2.46 | 145,805,500 | — | — |
| 2025-09-16 | $2.00 | $2.28 | 90,513,200 | — | — |
| 2025-09-15 | $1.38 | $1.57 | 12,423,700 | — | — |
| 2025-09-12 | $1.31 | $1.49 | 9,066,100 | — | — |
| 2025-09-11 | $1.36 | $1.55 | 10,059,500 | — | — |
| 2025-09-10 | $1.32 | $1.50 | 14,908,700 | — | — |
| 2025-09-09 | $1.40 | $1.59 | 26,534,900 | — | — |
| 2025-09-08 | $1.40 | $1.59 | 67,674,100 | — | — |
| 2025-09-05 | $2.45 | $2.79 | 5,052,100 | — | — |
| 2025-09-04 | $2.35 | $2.68 | 5,344,400 | — | — |
| 2025-09-03 | $2.30 | $2.62 | 4,555,600 | — | — |
| 2025-09-02 | $2.35 | $2.68 | 4,892,400 | — | — |
| 2025-08-29 | $2.46 | $2.80 | 4,356,300 | — | — |
| 2025-08-28 | $2.63 | $3.00 | 5,229,300 | — | — |
| 2025-08-27 | $2.60 | $2.96 | 4,370,700 | — | — |
| 2025-08-26 | $2.57 | $2.93 | 7,900,300 | — | — |
| 2025-08-25 | $2.61 | $2.97 | 5,831,700 | — | — |
| 2025-08-22 | $2.64 | $3.01 | 13,307,000 | — | — |
| 2025-08-21 | $2.40 | $2.73 | 6,069,500 | — | — |
| 2025-08-20 | $2.25 | $2.56 | 5,873,400 | — | — |
| 2025-08-19 | $2.29 | $2.61 | 6,578,800 | — | — |
| 2025-08-18 | $2.26 | $2.57 | 6,713,900 | — | — |
| 2025-08-15 | $2.31 | $2.63 | 5,091,000 | — | — |
| 2025-08-14 | $2.39 | $2.72 | 8,147,800 | — | — |
| 2025-08-13 | $2.54 | $2.89 | 7,713,300 | — | — |
| 2025-08-12 | $2.45 | $2.79 | 10,785,300 | — | — |
| 2025-08-11 | $2.62 | $2.98 | 4,397,000 | — | — |
| 2025-08-08 | $2.72 | $3.10 | 9,468,400 | — | — |
| 2025-08-07 | $3.06 | $3.49 | 8,127,700 | — | — |
| 2025-08-06 | $2.98 | $3.39 | 8,828,800 | — | — |
| 2025-08-05 | $3.27 | $3.72 | 16,284,900 | — | — |
| 2025-08-04 | $2.99 | $3.41 | 5,461,000 | — | — |
| 2025-08-01 | $2.82 | $3.21 | 11,615,500 | — | — |
| 2025-07-31 | $2.73 | $3.10 | 10,062,100 | — | — |
| 2025-07-30 | $3.02 | $3.44 | 10,374,700 | — | — |
| 2025-07-29 | $3.38 | $3.85 | 12,104,300 | — | — |
| 2025-07-28 | $3.99 | $4.54 | 7,165,100 | — | — |
| 2025-07-25 | $3.78 | $4.30 | 9,362,500 | — | — |
| 2025-07-24 | $4.15 | $4.72 | 11,850,900 | — | — |
| 2025-07-23 | $3.82 | $4.35 | 24,474,000 | — | — |
| 2025-07-22 | $4.08 | $4.65 | 8,699,600 | — | — |
| 2025-07-21 | $4.18 | $4.76 | 6,495,900 | — | — |
| 2025-07-18 | $4.57 | $5.20 | 12,171,500 | — | — |
| 2025-07-17 | $4.50 | $5.13 | 9,517,600 | — | — |
| 2025-07-16 | $4.01 | $4.57 | 6,533,100 | — | — |
| 2025-07-15 | $3.76 | $4.28 | 7,056,500 | — | — |
| 2025-07-14 | $3.89 | $4.43 | 5,908,400 | — | — |
| 2025-07-11 | $4.15 | $4.73 | 13,942,900 | — | — |
| 2025-07-10 | $3.52 | $4.01 | 16,975,100 | — | — |
| 2025-07-09 | $3.70 | $4.21 | 5,353,600 | — | — |
| 2025-07-08 | $3.80 | $4.33 | 6,874,900 | — | — |
| 2025-07-07 | $3.58 | $4.08 | 11,677,400 | — | — |
| 2025-07-03 | $4.10 | $4.67 | 9,558,100 | — | — |
| 2025-07-02 | $3.88 | $4.42 | 14,373,500 | — | — |
| 2025-07-01 | $3.63 | $4.13 | 16,072,700 | — | — |
| 2025-06-30 | $3.32 | $3.78 | 39,325,500 | — | — |
| 2025-06-27 | $2.50 | $2.85 | 29,594,500 | — | — |
| 2025-06-26 | $2.38 | $2.71 | 8,800,300 | — | — |
| 2025-06-25 | $2.28 | $2.60 | 7,228,500 | — | — |
| 2025-06-24 | $2.34 | $2.67 | 12,993,700 | — | — |
| 2025-06-23 | $2.04 | $2.32 | 11,015,700 | — | — |
| 2025-06-20 | $2.23 | $2.54 | 28,973,000 | — | — |
| 2025-06-18 | $2.15 | $2.45 | 16,270,100 | — | — |
| 2025-06-17 | $2.23 | $2.54 | 19,999,100 | — | — |
| 2025-06-16 | $2.63 | $3.00 | 8,501,800 | — | — |
| 2025-06-13 | $2.74 | $3.12 | 8,935,900 | — | — |
| 2025-06-12 | $2.99 | $3.41 | 9,116,500 | — | — |
| 2025-06-11 | $3.20 | $3.64 | 7,281,400 | — | — |
| 2025-06-10 | $3.10 | $3.53 | 9,331,400 | — | — |
| 2025-06-09 | $2.88 | $3.28 | 5,030,600 | — | — |
| 2025-06-06 | $2.97 | $3.38 | 6,958,400 | — | — |
| 2025-06-05 | $2.97 | $3.38 | 5,453,200 | — | — |
| 2025-06-04 | $3.10 | $3.53 | 10,474,200 | — | — |
| 2025-06-03 | $2.76 | $3.14 | 8,892,400 | — | — |
| 2025-06-02 | $2.55 | $2.90 | 5,871,600 | — | — |
| 2025-05-30 | $2.49 | $2.84 | 9,800,900 | — | — |
| 2025-05-29 | $2.65 | $3.02 | 8,092,900 | — | — |
| 2025-05-28 | $2.83 | $3.22 | 5,395,500 | — | — |
| 2025-05-27 | $2.79 | $3.18 | 12,338,300 | — | — |
| 2025-05-23 | $2.78 | $3.17 | 6,175,000 | — | — |
| 2025-05-22 | $2.81 | $3.19 | 10,611,900 | — | — |
| 2025-05-21 | $2.61 | $2.97 | 19,157,800 | — | — |
| 2025-05-20 | $3.06 | $3.49 | 18,012,700 | — | — |
| 2025-05-19 | $3.29 | $3.75 | 30,921,500 | — | — |
| 2025-05-16 | $2.66 | $3.03 | 40,602,400 | — | — |
| 2025-05-15 | $2.51 | $2.86 | 92,121,100 | — | — |
| 2025-05-14 | $6.78 | $7.72 | 10,069,300 | — | — |
| 2025-05-13 | $7.05 | $8.03 | 6,371,600 | — | — |
| 2025-05-12 | $6.86 | $7.81 | 7,840,800 | — | — |
| 2025-05-09 | $6.32 | $7.20 | 4,023,200 | — | — |
| 2025-05-08 | $6.13 | $6.98 | 4,175,800 | — | — |
| 2025-05-07 | $5.95 | $6.78 | 3,579,600 | — | — |
| 2025-05-06 | $5.76 | $6.56 | 4,654,300 | — | — |
| 2025-05-05 | $5.54 | $6.31 | 3,814,400 | — | — |
| 2025-05-02 | $6.08 | $6.92 | 5,856,800 | — | — |
| 2025-05-01 | $5.68 | $6.47 | 5,762,300 | — | — |
| 2025-04-30 | $5.43 | $6.18 | 5,469,200 | — | — |
| 2025-04-29 | $5.78 | $6.58 | 4,562,600 | — | — |
| 2025-04-28 | $5.76 | $6.56 | 4,940,600 | — | — |
| 2025-04-25 | $5.52 | $6.29 | 5,058,900 | — | — |
| 2025-04-24 | $5.87 | $6.69 | 6,951,100 | — | — |
| 2025-04-23 | $5.22 | $5.95 | 8,643,100 | — | — |
| 2025-04-22 | $4.89 | $5.57 | 7,816,900 | — | — |
| 2025-04-21 | $4.97 | $5.66 | 6,945,400 | — | — |
| 2025-04-17 | $5.69 | $6.48 | 5,321,400 | — | — |
| 2025-04-16 | $5.54 | $6.31 | 12,905,600 | — | — |
| 2025-04-15 | $4.98 | $5.67 | 11,166,200 | — | — |
| 2025-04-14 | $5.69 | $6.48 | 6,157,400 | — | — |
| 2025-04-11 | $5.90 | $6.72 | 8,668,200 | — | — |
| 2025-04-10 | $5.81 | $6.62 | 7,720,000 | — | — |
| 2025-04-09 | $6.68 | $7.61 | 12,715,100 | — | — |
| 2025-04-08 | $5.42 | $6.17 | 12,984,400 | — | — |
| 2025-04-07 | $5.74 | $6.54 | 11,613,600 | — | — |
| 2025-04-04 | $5.46 | $6.22 | 20,789,200 | — | — |
| 2025-04-03 | $6.89 | $7.84 | 12,365,500 | — | — |
| 2025-04-02 | $8.57 | $9.76 | 10,108,500 | — | — |
| 2025-04-01 | $7.58 | $8.63 | 13,944,100 | — | — |
| 2025-03-31 | $8.31 | $9.46 | 7,587,800 | — | — |
| 2025-03-28 | $8.85 | $10.08 | 9,687,000 | — | — |
| 2025-03-27 | $9.28 | $10.57 | 13,687,800 | — | — |
| 2025-03-26 | $11.07 | $12.61 | 5,383,600 | — | — |
| 2025-03-25 | $11.90 | $13.55 | 4,612,000 | — | — |
| 2025-03-24 | $12.22 | $13.92 | 5,471,400 | — | — |
| 2025-03-21 | $11.17 | $12.72 | 8,489,000 | — | — |
| 2025-03-20 | $10.35 | $11.79 | 3,095,200 | — | — |
| 2025-03-19 | $10.26 | $11.69 | 3,852,100 | — | — |
| 2025-03-18 | $9.85 | $11.22 | 4,003,400 | — | — |
| 2025-03-17 | $9.99 | $11.38 | 4,145,500 | — | — |
| 2025-03-14 | $9.26 | $10.55 | 7,067,700 | — | — |
| 2025-03-13 | $8.51 | $9.69 | 18,617,200 | — | — |
| 2025-03-12 | $8.80 | $10.02 | 9,290,800 | — | — |
| 2025-03-11 | $9.26 | $10.55 | 8,154,800 | — | — |
| 2025-03-10 | $8.98 | $10.23 | 8,087,100 | — | — |
| 2025-03-07 | $9.87 | $11.24 | 4,056,500 | — | — |
| 2025-03-06 | $9.69 | $11.04 | 5,373,800 | — | — |
| 2025-03-05 | $10.34 | $11.78 | 6,815,900 | — | — |
| 2025-03-04 | $9.75 | $11.10 | 8,562,700 | — | — |
| 2025-03-03 | $9.04 | $10.30 | 7,937,600 | — | — |
| 2025-02-28 | $10.00 | $11.39 | 9,191,000 | — | — |
| 2025-02-27 | $10.11 | $11.51 | 8,017,600 | — | — |
| 2025-02-26 | $10.18 | $11.59 | 5,489,000 | — | — |
| 2025-02-25 | $10.50 | $11.96 | 4,366,700 | — | — |
| 2025-02-24 | $10.90 | $12.41 | 3,044,400 | — | — |
| 2025-02-21 | $11.17 | $12.72 | 3,230,700 | — | — |
| 2025-02-20 | $12.05 | $13.72 | 2,907,800 | — | — |
| 2025-02-19 | $12.35 | $14.07 | 2,194,500 | — | — |
| 2025-02-18 | $12.61 | $14.36 | 2,321,900 | — | — |
| 2025-02-14 | $12.15 | $13.84 | 3,067,600 | — | — |
| 2025-02-13 | $11.83 | $13.47 | 3,613,600 | — | — |
| 2025-02-12 | $11.66 | $13.28 | 5,953,100 | — | — |
| 2025-02-11 | $12.12 | $13.80 | 4,063,500 | — | — |
| 2025-02-10 | $12.42 | $14.15 | 4,311,400 | — | — |
| 2025-02-07 | $12.26 | $13.96 | 6,446,300 | — | — |
| 2025-02-06 | $12.57 | $14.32 | 7,629,300 | — | — |
| 2025-02-05 | $13.85 | $15.77 | 4,120,100 | — | — |
| 2025-02-04 | $14.03 | $15.98 | 3,946,000 | — | — |
| 2025-02-03 | $14.88 | $16.95 | 2,342,300 | — | — |
| 2025-01-31 | $15.00 | $17.08 | 2,450,700 | — | — |
| 2025-01-30 | $15.57 | $17.73 | 1,801,200 | — | — |
| 2025-01-29 | $15.07 | $17.16 | 1,777,000 | — | — |
| 2025-01-28 | $14.87 | $16.94 | 2,627,100 | — | — |
| 2025-01-27 | $14.42 | $16.42 | 4,509,700 | — | — |
| 2025-01-24 | $15.36 | $17.49 | 2,741,400 | — | — |
| 2025-01-23 | $15.92 | $18.13 | 4,273,500 | — | — |
| 2025-01-22 | $15.59 | $17.76 | 3,284,100 | — | — |
| 2025-01-21 | $15.62 | $17.79 | 3,747,900 | — | — |
| 2025-01-17 | $16.29 | $18.55 | 7,702,900 | — | — |
| 2025-01-16 | $15.92 | $18.13 | 3,072,900 | — | — |
| 2025-01-15 | $14.91 | $16.98 | 5,048,300 | — | — |
| 2025-01-14 | $14.50 | $16.51 | 2,463,000 | — | — |
| 2025-01-13 | $14.29 | $16.27 | 3,494,300 | — | — |
| 2025-01-10 | $14.50 | $16.51 | 2,782,200 | — | — |
| 2025-01-08 | $14.37 | $16.37 | 5,497,500 | — | — |
| 2025-01-07 | $14.85 | $16.91 | 4,681,300 | — | — |
| 2025-01-06 | $15.59 | $17.76 | 4,878,000 | — | — |
| 2025-01-03 | $15.90 | $18.11 | 4,297,200 | — | — |
| 2025-01-02 | $16.30 | $18.56 | 7,521,600 | — | — |