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
- 2020-06-18 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 | $5.83 | $5.83 | 45,781,500 | — | — |
| 2025-12-30 | $5.84 | $5.84 | 42,464,400 | — | — |
| 2025-12-29 | $5.83 | $5.83 | 44,031,500 | — | — |
| 2025-12-26 | $6.01 | $6.01 | 47,105,100 | — | — |
| 2025-12-24 | $6.28 | $6.28 | 19,550,100 | — | — |
| 2025-12-23 | $6.27 | $6.27 | 39,541,700 | — | — |
| 2025-12-22 | $6.42 | $6.42 | 68,585,300 | — | — |
| 2025-12-19 | $6.36 | $6.36 | 61,502,300 | — | — |
| 2025-12-18 | $6.28 | $6.28 | 87,649,800 | — | — |
| 2025-12-17 | $6.12 | $6.12 | 77,286,900 | — | — |
| 2025-12-16 | $6.73 | $6.73 | 73,035,700 | — | — |
| 2025-12-15 | $6.47 | $6.47 | 76,091,300 | — | — |
| 2025-12-12 | $6.56 | $6.56 | 49,932,500 | — | — |
| 2025-12-11 | $7.05 | $7.05 | 60,839,800 | — | — |
| 2025-12-10 | $7.00 | $7.00 | 83,451,900 | — | — |
| 2025-12-09 | $7.41 | $7.41 | 75,727,900 | — | — |
| 2025-12-08 | $7.05 | $7.05 | 52,222,100 | — | — |
| 2025-12-05 | $7.15 | $7.15 | 46,045,900 | — | — |
| 2025-12-04 | $7.58 | $7.58 | 78,940,900 | — | — |
| 2025-12-03 | $6.94 | $6.94 | 51,101,000 | — | — |
| 2025-12-02 | $6.99 | $6.99 | 62,020,400 | — | — |
| 2025-12-01 | $7.14 | $7.14 | 91,070,100 | — | — |
| 2025-11-28 | $7.70 | $7.70 | 55,910,300 | — | — |
| 2025-11-26 | $7.78 | $7.78 | 108,812,700 | — | — |
| 2025-11-25 | $7.74 | $7.74 | 142,926,200 | — | — |
| 2025-11-24 | $7.69 | $7.69 | 156,567,900 | — | — |
| 2025-11-21 | $6.75 | $6.75 | 160,493,800 | — | — |
| 2025-11-20 | $6.16 | $6.16 | 111,705,400 | — | — |
| 2025-11-19 | $6.69 | $6.69 | 126,425,600 | — | — |
| 2025-11-18 | $7.52 | $7.52 | 124,123,400 | — | — |
| 2025-11-17 | $7.84 | $7.84 | 155,471,100 | — | — |
| 2025-11-14 | $8.12 | $8.12 | 184,137,400 | — | — |
| 2025-11-13 | $8.56 | $8.56 | 206,455,900 | — | — |
| 2025-11-12 | $9.37 | $9.37 | 250,463,400 | — | — |
| 2025-11-11 | $8.48 | $8.48 | 225,698,700 | — | — |
| 2025-11-10 | $7.97 | $7.97 | 222,055,800 | — | — |
| 2025-11-07 | $6.56 | $6.56 | 214,509,200 | — | — |
| 2025-11-06 | $6.56 | $6.56 | 126,284,600 | — | — |
| 2025-11-05 | $7.23 | $7.23 | 74,659,500 | — | — |
| 2025-11-04 | $6.92 | $6.92 | 94,284,500 | — | — |
| 2025-11-03 | $7.59 | $7.59 | 87,795,900 | — | — |
| 2025-10-31 | $7.77 | $7.77 | 120,826,300 | — | — |
| 2025-10-30 | $7.34 | $7.34 | 104,705,000 | — | — |
| 2025-10-29 | $7.65 | $7.65 | 96,269,500 | — | — |
| 2025-10-28 | $7.97 | $7.97 | 100,846,800 | — | — |
| 2025-10-27 | $8.16 | $8.16 | 110,878,300 | — | — |
| 2025-10-24 | $7.97 | $7.97 | 207,911,600 | — | — |
| 2025-10-23 | $7.03 | $7.03 | 65,278,500 | — | — |
| 2025-10-22 | $6.82 | $6.82 | 113,345,000 | — | — |
| 2025-10-21 | $6.96 | $6.96 | 66,492,100 | — | — |
| 2025-10-20 | $7.37 | $7.37 | 64,213,100 | — | — |
| 2025-10-17 | $7.16 | $7.16 | 75,995,600 | — | — |
| 2025-10-16 | $7.11 | $7.11 | 78,517,400 | — | — |
| 2025-10-15 | $7.38 | $7.38 | 110,162,800 | — | — |
| 2025-10-14 | $7.64 | $7.64 | 115,835,700 | — | — |
| 2025-10-13 | $7.27 | $7.27 | 115,687,800 | — | — |
| 2025-10-10 | $7.57 | $7.57 | 158,753,400 | — | — |
| 2025-10-09 | $8.14 | $8.14 | 93,062,900 | — | — |
| 2025-10-08 | $8.49 | $8.49 | 205,238,100 | — | — |
| 2025-10-07 | $9.29 | $9.29 | 197,774,300 | — | — |
| 2025-10-06 | $9.28 | $9.28 | 287,530,000 | — | — |
| 2025-10-03 | $8.11 | $8.11 | 240,458,600 | — | — |
| 2025-10-02 | $8.01 | $8.01 | 148,516,200 | — | — |
| 2025-10-01 | $8.06 | $8.06 | 178,502,400 | — | — |
| 2025-09-30 | $7.97 | $7.97 | 169,281,700 | — | — |
| 2025-09-29 | $8.20 | $8.20 | 155,718,900 | — | — |
| 2025-09-26 | $8.81 | $8.81 | 168,064,300 | — | — |
| 2025-09-25 | $9.09 | $9.09 | 371,178,800 | — | — |
| 2025-09-24 | $8.23 | $8.23 | 326,244,200 | — | — |
| 2025-09-23 | $7.09 | $7.09 | 305,702,200 | — | — |
| 2025-09-22 | $8.38 | $8.38 | 279,327,600 | — | — |
| 2025-09-19 | $9.57 | $9.57 | 229,829,700 | — | — |
| 2025-09-18 | $9.94 | $9.94 | 263,957,300 | — | — |
| 2025-09-17 | $10.21 | $10.21 | 701,204,600 | — | — |
| 2025-09-16 | $8.92 | $8.92 | 255,183,000 | — | — |
| 2025-09-15 | $9.50 | $9.50 | 329,125,900 | — | — |
| 2025-09-12 | $9.07 | $9.07 | 472,207,800 | — | — |
| 2025-09-11 | $10.52 | $10.52 | 1,051,328,900 | — | — |
| 2025-09-10 | $5.86 | $5.86 | 373,272,100 | — | — |
| 2025-09-09 | $6.11 | $6.11 | 239,875,900 | — | — |
| 2025-09-08 | $6.04 | $6.04 | 486,224,200 | — | — |
| 2025-09-05 | $6.65 | $6.65 | 570,359,100 | — | — |
| 2025-09-04 | $5.96 | $5.96 | 466,913,000 | — | — |
| 2025-09-03 | $5.13 | $5.13 | 301,188,700 | — | — |
| 2025-09-02 | $5.09 | $5.09 | 412,462,900 | — | — |
| 2025-08-29 | $4.45 | $4.45 | 320,288,300 | — | — |
| 2025-08-28 | $4.27 | $4.27 | 227,292,200 | — | — |
| 2025-08-27 | $4.02 | $4.02 | 300,736,100 | — | — |
| 2025-08-26 | $4.70 | $4.70 | 486,594,900 | — | — |
| 2025-08-25 | $4.54 | $4.54 | 764,560,900 | — | — |
| 2025-08-22 | $5.01 | $5.01 | 657,093,100 | — | — |
| 2025-08-21 | $3.60 | $3.60 | 205,099,400 | — | — |
| 2025-08-20 | $3.22 | $3.22 | 245,034,900 | — | — |
| 2025-08-19 | $3.62 | $3.62 | 340,157,300 | — | — |
| 2025-08-18 | $3.78 | $3.78 | 414,536,100 | — | — |
| 2025-08-15 | $3.17 | $3.17 | 419,367,000 | — | — |
| 2025-08-14 | $3.04 | $3.04 | 322,386,100 | — | — |
| 2025-08-13 | $2.42 | $2.42 | 101,937,600 | — | — |
| 2025-08-12 | $2.47 | $2.47 | 211,020,000 | — | — |
| 2025-08-11 | $2.31 | $2.31 | 146,942,400 | — | — |
| 2025-08-08 | $1.95 | $1.95 | 90,136,500 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 140,864,800 | — | — |
| 2025-08-06 | $1.90 | $1.90 | 211,302,500 | — | — |
| 2025-08-05 | $2.52 | $2.52 | 235,170,800 | — | — |
| 2025-08-04 | $2.46 | $2.46 | 274,039,000 | — | — |
| 2025-08-01 | $2.10 | $2.10 | 192,080,000 | — | — |
| 2025-07-31 | $1.84 | $1.84 | 112,502,600 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 126,824,300 | — | — |
| 2025-07-29 | $2.05 | $2.05 | 237,107,700 | — | — |
| 2025-07-28 | $2.34 | $2.34 | 224,423,200 | — | — |
| 2025-07-25 | $2.54 | $2.54 | 233,884,300 | — | — |
| 2025-07-24 | $2.42 | $2.42 | 462,421,200 | — | — |
| 2025-07-23 | $2.29 | $2.29 | 529,056,000 | — | — |
| 2025-07-22 | $2.88 | $2.88 | 1,079,876,800 | — | — |
| 2025-07-21 | $3.21 | $3.21 | 1,895,249,600 | — | — |
| 2025-07-18 | $2.25 | $2.25 | 589,707,400 | — | — |
| 2025-07-17 | $1.65 | $1.65 | 550,968,800 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 283,206,000 | — | — |
| 2025-07-15 | $1.04 | $1.04 | 142,113,200 | — | — |
| 2025-07-14 | $0.90 | $0.90 | 159,321,500 | — | — |
| 2025-07-11 | $0.78 | $0.78 | 182,157,200 | — | — |
| 2025-07-10 | $0.88 | $0.88 | 111,548,500 | — | — |
| 2025-07-09 | $0.74 | $0.74 | 67,432,500 | — | — |
| 2025-07-08 | $0.73 | $0.73 | 123,450,400 | — | — |
| 2025-07-07 | $0.63 | $0.63 | 140,282,800 | — | — |
| 2025-07-03 | $0.61 | $0.61 | 51,348,000 | — | — |
| 2025-07-02 | $0.57 | $0.57 | 61,181,000 | — | — |
| 2025-07-01 | $0.57 | $0.57 | 108,898,300 | — | — |
| 2025-06-30 | $0.53 | $0.53 | 96,145,100 | — | — |
| 2025-06-27 | $0.56 | $0.56 | 182,522,000 | — | — |
| 2025-06-26 | $0.54 | $0.54 | 74,258,400 | — | — |
| 2025-06-25 | $0.51 | $0.51 | 76,129,700 | — | — |
| 2025-06-24 | $0.55 | $0.55 | 79,527,100 | — | — |
| 2025-06-23 | $0.53 | $0.53 | 66,847,900 | — | — |
| 2025-06-20 | $0.54 | $0.54 | 79,106,300 | — | — |
| 2025-06-18 | $0.58 | $0.58 | 92,450,200 | — | — |
| 2025-06-17 | $0.57 | $0.57 | 84,561,700 | — | — |
| 2025-06-16 | $0.56 | $0.56 | 81,096,400 | — | — |
| 2025-06-13 | $0.58 | $0.58 | 68,816,300 | — | — |
| 2025-06-12 | $0.60 | $0.60 | 53,286,500 | — | — |
| 2025-06-11 | $0.61 | $0.61 | 72,622,300 | — | — |
| 2025-06-10 | $0.60 | $0.60 | 85,682,100 | — | — |
| 2025-06-09 | $0.57 | $0.57 | 115,403,500 | — | — |
| 2025-06-06 | $0.68 | $0.68 | 61,306,300 | — | — |
| 2025-06-05 | $0.66 | $0.66 | 108,422,600 | — | — |
| 2025-06-04 | $0.63 | $0.63 | 95,430,300 | — | — |
| 2025-06-03 | $0.59 | $0.59 | 73,145,300 | — | — |
| 2025-06-02 | $0.60 | $0.60 | 94,312,900 | — | — |
| 2025-05-30 | $0.65 | $0.65 | 69,031,500 | — | — |
| 2025-05-29 | $0.69 | $0.69 | 81,020,000 | — | — |
| 2025-05-28 | $0.68 | $0.68 | 61,097,600 | — | — |
| 2025-05-27 | $0.69 | $0.69 | 104,558,200 | — | — |
| 2025-05-23 | $0.68 | $0.68 | 94,123,900 | — | — |
| 2025-05-22 | $0.68 | $0.68 | 117,607,100 | — | — |
| 2025-05-21 | $0.69 | $0.69 | 87,903,300 | — | — |
| 2025-05-20 | $0.74 | $0.74 | 118,510,900 | — | — |
| 2025-05-19 | $0.79 | $0.79 | 89,089,800 | — | — |
| 2025-05-16 | $0.78 | $0.78 | 71,080,100 | — | — |
| 2025-05-15 | $0.73 | $0.73 | 62,844,500 | — | — |
| 2025-05-14 | $0.75 | $0.75 | 70,334,500 | — | — |
| 2025-05-13 | $0.71 | $0.71 | 64,912,400 | — | — |
| 2025-05-12 | $0.71 | $0.71 | 108,559,500 | — | — |
| 2025-05-09 | $0.67 | $0.67 | 171,821,300 | — | — |
| 2025-05-08 | $0.87 | $0.87 | 32,728,400 | — | — |
| 2025-05-07 | $0.87 | $0.87 | 91,366,600 | — | — |
| 2025-05-06 | $0.70 | $0.70 | 39,498,200 | — | — |
| 2025-05-05 | $0.74 | $0.74 | 46,923,000 | — | — |
| 2025-05-02 | $0.75 | $0.75 | 42,704,300 | — | — |
| 2025-05-01 | $0.75 | $0.75 | 30,817,000 | — | — |
| 2025-04-30 | $0.76 | $0.76 | 24,902,000 | — | — |
| 2025-04-29 | $0.77 | $0.77 | 30,804,600 | — | — |
| 2025-04-28 | $0.78 | $0.78 | 67,293,800 | — | — |
| 2025-04-25 | $0.76 | $0.76 | 127,607,000 | — | — |
| 2025-04-24 | $0.78 | $0.78 | 157,958,800 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 138,576,800 | — | — |
| 2025-04-22 | $0.99 | $0.99 | 68,023,300 | — | — |
| 2025-04-21 | $0.93 | $0.93 | 44,293,300 | — | — |
| 2025-04-17 | $0.95 | $0.95 | 19,497,500 | — | — |
| 2025-04-16 | $0.93 | $0.93 | 14,178,600 | — | — |
| 2025-04-15 | $0.92 | $0.92 | 22,519,200 | — | — |
| 2025-04-14 | $0.95 | $0.95 | 24,579,300 | — | — |
| 2025-04-11 | $1.02 | $1.02 | 55,585,700 | — | — |
| 2025-04-10 | $0.99 | $0.99 | 59,176,300 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 40,596,500 | — | — |
| 2025-04-08 | $0.97 | $0.97 | 35,258,300 | — | — |
| 2025-04-07 | $1.03 | $1.03 | 33,612,500 | — | — |
| 2025-04-04 | $0.99 | $0.99 | 64,104,200 | — | — |
| 2025-04-03 | $0.97 | $0.97 | 45,101,100 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 57,445,200 | — | — |
| 2025-04-01 | $1.01 | $1.01 | 37,348,900 | — | — |
| 2025-03-31 | $1.02 | $1.02 | 56,629,700 | — | — |
| 2025-03-28 | $1.13 | $1.13 | 28,751,100 | — | — |
| 2025-03-27 | $1.17 | $1.17 | 26,506,700 | — | — |
| 2025-03-26 | $1.20 | $1.20 | 41,602,900 | — | — |
| 2025-03-25 | $1.20 | $1.20 | 23,947,600 | — | — |
| 2025-03-24 | $1.23 | $1.23 | 30,598,800 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 34,594,500 | — | — |
| 2025-03-20 | $1.19 | $1.19 | 61,017,600 | — | — |
| 2025-03-19 | $1.19 | $1.19 | 51,037,300 | — | — |
| 2025-03-18 | $1.15 | $1.15 | 31,377,700 | — | — |
| 2025-03-17 | $1.19 | $1.19 | 34,697,700 | — | — |
| 2025-03-14 | $1.14 | $1.14 | 22,818,000 | — | — |
| 2025-03-13 | $1.11 | $1.11 | 54,985,000 | — | — |
| 2025-03-12 | $1.21 | $1.21 | 38,283,600 | — | — |
| 2025-03-11 | $1.11 | $1.11 | 58,929,300 | — | — |
| 2025-03-10 | $1.20 | $1.20 | 67,219,200 | — | — |
| 2025-03-07 | $1.20 | $1.20 | 48,077,900 | — | — |
| 2025-03-06 | $1.18 | $1.18 | 43,459,600 | — | — |
| 2025-03-05 | $1.23 | $1.23 | 51,907,900 | — | — |
| 2025-03-04 | $1.24 | $1.24 | 49,429,300 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 42,013,600 | — | — |
| 2025-02-28 | $1.34 | $1.34 | 57,541,700 | — | — |
| 2025-02-27 | $1.43 | $1.43 | 81,547,900 | — | — |
| 2025-02-26 | $1.54 | $1.54 | 60,430,400 | — | — |
| 2025-02-25 | $1.49 | $1.49 | 53,258,300 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 47,483,600 | — | — |
| 2025-02-21 | $1.39 | $1.39 | 51,968,500 | — | — |
| 2025-02-20 | $1.48 | $1.48 | 37,323,800 | — | — |
| 2025-02-19 | $1.54 | $1.54 | 47,102,600 | — | — |
| 2025-02-18 | $1.58 | $1.58 | 40,448,600 | — | — |
| 2025-02-14 | $1.55 | $1.55 | 40,292,800 | — | — |
| 2025-02-13 | $1.50 | $1.50 | 36,885,200 | — | — |
| 2025-02-12 | $1.47 | $1.47 | 50,473,200 | — | — |
| 2025-02-11 | $1.38 | $1.38 | 61,627,000 | — | — |
| 2025-02-10 | $1.37 | $1.37 | 24,188,600 | — | — |
| 2025-02-07 | $1.34 | $1.34 | 33,168,700 | — | — |
| 2025-02-06 | $1.39 | $1.39 | 28,944,400 | — | — |
| 2025-02-05 | $1.38 | $1.38 | 35,624,400 | — | — |
| 2025-02-04 | $1.32 | $1.32 | 22,463,600 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 41,608,500 | — | — |
| 2025-01-31 | $1.38 | $1.38 | 28,897,800 | — | — |
| 2025-01-30 | $1.43 | $1.43 | 20,515,600 | — | — |
| 2025-01-29 | $1.46 | $1.46 | 34,582,600 | — | — |
| 2025-01-28 | $1.50 | $1.50 | 54,215,700 | — | — |
| 2025-01-27 | $1.38 | $1.38 | 44,354,100 | — | — |
| 2025-01-24 | $1.40 | $1.40 | 26,165,800 | — | — |
| 2025-01-23 | $1.43 | $1.43 | 31,339,800 | — | — |
| 2025-01-22 | $1.40 | $1.40 | 28,664,800 | — | — |
| 2025-01-21 | $1.40 | $1.40 | 41,450,700 | — | — |
| 2025-01-17 | $1.44 | $1.44 | 41,416,400 | — | — |
| 2025-01-16 | $1.54 | $1.54 | 50,877,700 | — | — |
| 2025-01-15 | $1.51 | $1.51 | 53,634,700 | — | — |
| 2025-01-14 | $1.37 | $1.37 | 42,834,700 | — | — |
| 2025-01-13 | $1.38 | $1.38 | 69,461,700 | — | — |
| 2025-01-10 | $1.47 | $1.47 | 51,925,300 | — | — |
| 2025-01-08 | $1.53 | $1.53 | 42,062,100 | — | — |
| 2025-01-07 | $1.61 | $1.61 | 40,406,900 | — | — |
| 2025-01-06 | $1.72 | $1.72 | 48,506,900 | — | — |
| 2025-01-03 | $1.65 | $1.65 | 37,417,600 | — | — |
| 2025-01-02 | $1.59 | $1.59 | 37,323,900 | — | — |