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
- 2020-11-13 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 | $1.10 | $1.10 | 5,902,300 | — | — |
| 2025-12-30 | $1.11 | $1.11 | 7,955,400 | — | — |
| 2025-12-29 | $1.18 | $1.18 | 8,021,500 | — | — |
| 2025-12-26 | $1.23 | $1.23 | 4,175,400 | — | — |
| 2025-12-24 | $1.31 | $1.31 | 4,344,500 | — | — |
| 2025-12-23 | $1.23 | $1.23 | 4,209,400 | — | — |
| 2025-12-22 | $1.27 | $1.27 | 5,156,100 | — | — |
| 2025-12-19 | $1.27 | $1.27 | 6,700,100 | — | — |
| 2025-12-18 | $1.22 | $1.22 | 3,418,900 | — | — |
| 2025-12-17 | $1.20 | $1.20 | 3,827,000 | — | — |
| 2025-12-16 | $1.22 | $1.22 | 4,898,600 | — | — |
| 2025-12-15 | $1.23 | $1.23 | 4,129,100 | — | — |
| 2025-12-12 | $1.29 | $1.29 | 5,641,000 | — | — |
| 2025-12-11 | $1.40 | $1.40 | 4,342,000 | — | — |
| 2025-12-10 | $1.44 | $1.44 | 3,567,300 | — | — |
| 2025-12-09 | $1.42 | $1.42 | 3,710,400 | — | — |
| 2025-12-08 | $1.45 | $1.45 | 3,171,000 | — | — |
| 2025-12-05 | $1.44 | $1.44 | 3,673,300 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 5,885,600 | — | — |
| 2025-12-03 | $1.36 | $1.36 | 4,068,900 | — | — |
| 2025-12-02 | $1.27 | $1.27 | 3,326,900 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 3,490,400 | — | — |
| 2025-11-28 | $1.41 | $1.41 | 2,455,600 | — | — |
| 2025-11-26 | $1.35 | $1.35 | 4,590,900 | — | — |
| 2025-11-25 | $1.35 | $1.35 | 3,544,900 | — | — |
| 2025-11-24 | $1.35 | $1.35 | 4,734,000 | — | — |
| 2025-11-21 | $1.27 | $1.27 | 5,215,900 | — | — |
| 2025-11-20 | $1.24 | $1.24 | 6,779,600 | — | — |
| 2025-11-19 | $1.28 | $1.28 | 5,939,800 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 5,006,800 | — | — |
| 2025-11-17 | $1.30 | $1.30 | 4,656,800 | — | — |
| 2025-11-14 | $1.37 | $1.37 | 7,297,900 | — | — |
| 2025-11-13 | $1.39 | $1.39 | 7,063,600 | — | — |
| 2025-11-12 | $1.52 | $1.52 | 5,462,100 | — | — |
| 2025-11-11 | $1.58 | $1.58 | 4,498,600 | — | — |
| 2025-11-10 | $1.60 | $1.60 | 5,590,400 | — | — |
| 2025-11-07 | $1.58 | $1.58 | 9,690,600 | — | — |
| 2025-11-06 | $1.65 | $1.65 | 9,785,100 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 8,577,200 | — | — |
| 2025-11-04 | $1.84 | $1.84 | 7,175,500 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 9,521,700 | — | — |
| 2025-10-31 | $2.15 | $2.15 | 6,172,900 | — | — |
| 2025-10-30 | $2.03 | $2.03 | 6,739,700 | — | — |
| 2025-10-29 | $2.14 | $2.14 | 7,171,300 | — | — |
| 2025-10-28 | $2.18 | $2.18 | 9,163,700 | — | — |
| 2025-10-27 | $2.34 | $2.34 | 10,282,700 | — | — |
| 2025-10-24 | $2.29 | $2.29 | 11,745,600 | — | — |
| 2025-10-23 | $2.20 | $2.20 | 12,164,800 | — | — |
| 2025-10-22 | $2.20 | $2.20 | 18,410,400 | — | — |
| 2025-10-21 | $2.34 | $2.34 | 15,333,700 | — | — |
| 2025-10-20 | $2.59 | $2.59 | 22,176,500 | — | — |
| 2025-10-17 | $2.28 | $2.28 | 20,988,700 | — | — |
| 2025-10-16 | $2.54 | $2.54 | 49,550,500 | — | — |
| 2025-10-15 | $2.63 | $2.63 | 53,572,300 | — | — |
| 2025-10-14 | $2.15 | $2.15 | 23,794,600 | — | — |
| 2025-10-13 | $2.08 | $2.08 | 33,370,600 | — | — |
| 2025-10-10 | $1.67 | $1.67 | 21,776,900 | — | — |
| 2025-10-09 | $1.74 | $1.74 | 6,852,600 | — | — |
| 2025-10-08 | $1.77 | $1.77 | 8,810,700 | — | — |
| 2025-10-07 | $1.77 | $1.77 | 18,189,400 | — | — |
| 2025-10-06 | $1.81 | $1.81 | 17,235,700 | — | — |
| 2025-10-03 | $1.72 | $1.72 | 19,291,700 | — | — |
| 2025-10-02 | $1.54 | $1.54 | 8,024,400 | — | — |
| 2025-10-01 | $1.46 | $1.46 | 5,506,600 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 5,733,700 | — | — |
| 2025-09-29 | $1.39 | $1.39 | 9,550,000 | — | — |
| 2025-09-26 | $1.49 | $1.49 | 7,793,700 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 10,700,600 | — | — |
| 2025-09-24 | $1.61 | $1.61 | 13,282,700 | — | — |
| 2025-09-23 | $1.60 | $1.60 | 21,284,400 | — | — |
| 2025-09-22 | $1.70 | $1.70 | 24,913,400 | — | — |
| 2025-09-19 | $1.50 | $1.50 | 23,200,200 | — | — |
| 2025-09-18 | $1.53 | $1.53 | 37,180,100 | — | — |
| 2025-09-17 | $1.26 | $1.26 | 10,309,300 | — | — |
| 2025-09-16 | $1.33 | $1.33 | 7,290,700 | — | — |
| 2025-09-15 | $1.26 | $1.26 | 8,873,000 | — | — |
| 2025-09-12 | $1.18 | $1.18 | 6,110,600 | — | — |
| 2025-09-11 | $1.20 | $1.20 | 7,399,200 | — | — |
| 2025-09-10 | $1.12 | $1.12 | 4,230,900 | — | — |
| 2025-09-09 | $1.15 | $1.15 | 3,994,100 | — | — |
| 2025-09-08 | $1.06 | $1.06 | 4,089,700 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 3,433,300 | — | — |
| 2025-09-04 | $1.07 | $1.07 | 3,698,800 | — | — |
| 2025-09-03 | $1.07 | $1.07 | 3,838,600 | — | — |
| 2025-09-02 | $1.08 | $1.08 | 4,078,700 | — | — |
| 2025-08-29 | $1.12 | $1.12 | 3,471,800 | — | — |
| 2025-08-28 | $1.15 | $1.15 | 4,261,900 | — | — |
| 2025-08-27 | $1.16 | $1.16 | 5,191,500 | — | — |
| 2025-08-26 | $1.17 | $1.17 | 3,624,400 | — | — |
| 2025-08-25 | $1.14 | $1.14 | 3,877,400 | — | — |
| 2025-08-22 | $1.14 | $1.14 | 6,872,500 | — | — |
| 2025-08-21 | $1.11 | $1.11 | 9,296,900 | — | — |
| 2025-08-20 | $1.00 | $1.00 | 11,048,300 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 7,997,600 | — | — |
| 2025-08-18 | $1.09 | $1.09 | 4,931,100 | — | — |
| 2025-08-15 | $1.10 | $1.10 | 5,863,600 | — | — |
| 2025-08-14 | $1.12 | $1.12 | 9,810,800 | — | — |
| 2025-08-13 | $1.17 | $1.17 | 7,961,100 | — | — |
| 2025-08-12 | $1.16 | $1.16 | 9,815,400 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 8,681,800 | — | — |
| 2025-08-08 | $1.27 | $1.27 | 6,536,100 | — | — |
| 2025-08-07 | $1.33 | $1.33 | 4,185,200 | — | — |
| 2025-08-06 | $1.37 | $1.37 | 8,481,600 | — | — |
| 2025-08-05 | $1.44 | $1.44 | 7,832,900 | — | — |
| 2025-08-04 | $1.44 | $1.44 | 4,385,100 | — | — |
| 2025-08-01 | $1.46 | $1.46 | 4,434,700 | — | — |
| 2025-07-31 | $1.48 | $1.48 | 11,156,600 | — | — |
| 2025-07-30 | $1.62 | $1.62 | 4,441,700 | — | — |
| 2025-07-29 | $1.64 | $1.64 | 9,424,000 | — | — |
| 2025-07-28 | $1.79 | $1.79 | 6,785,400 | — | — |
| 2025-07-25 | $1.93 | $1.93 | 7,424,700 | — | — |
| 2025-07-24 | $1.98 | $1.98 | 10,677,500 | — | — |
| 2025-07-23 | $1.88 | $1.88 | 8,536,900 | — | — |
| 2025-07-22 | $1.80 | $1.80 | 5,848,800 | — | — |
| 2025-07-21 | $1.72 | $1.72 | 5,667,900 | — | — |
| 2025-07-18 | $1.76 | $1.76 | 6,449,300 | — | — |
| 2025-07-17 | $1.82 | $1.82 | 6,462,200 | — | — |
| 2025-07-16 | $1.80 | $1.80 | 6,873,200 | — | — |
| 2025-07-15 | $1.72 | $1.72 | 5,424,600 | — | — |
| 2025-07-14 | $1.73 | $1.73 | 5,900,900 | — | — |
| 2025-07-11 | $1.73 | $1.73 | 6,159,700 | — | — |
| 2025-07-10 | $1.81 | $1.81 | 5,751,000 | — | — |
| 2025-07-09 | $1.87 | $1.87 | 8,557,500 | — | — |
| 2025-07-08 | $1.81 | $1.81 | 9,999,500 | — | — |
| 2025-07-07 | $1.83 | $1.83 | 16,643,800 | — | — |
| 2025-07-03 | $2.14 | $2.14 | 12,849,700 | — | — |
| 2025-07-02 | $1.98 | $1.98 | 5,715,500 | — | — |
| 2025-07-01 | $1.90 | $1.90 | 6,051,500 | — | — |
| 2025-06-30 | $1.96 | $1.96 | 7,019,400 | — | — |
| 2025-06-27 | $1.95 | $1.95 | 12,397,300 | — | — |
| 2025-06-26 | $2.05 | $2.05 | 7,975,600 | — | — |
| 2025-06-25 | $2.02 | $2.02 | 23,326,100 | — | — |
| 2025-06-24 | $1.88 | $1.88 | 9,862,000 | — | — |
| 2025-06-23 | $1.65 | $1.65 | 7,976,900 | — | — |
| 2025-06-20 | $1.73 | $1.73 | 7,210,600 | — | — |
| 2025-06-18 | $1.75 | $1.75 | 5,651,700 | — | — |
| 2025-06-17 | $1.68 | $1.68 | 4,848,100 | — | — |
| 2025-06-16 | $1.77 | $1.77 | 5,344,900 | — | — |
| 2025-06-13 | $1.66 | $1.66 | 8,253,200 | — | — |
| 2025-06-12 | $1.79 | $1.79 | 9,407,300 | — | — |
| 2025-06-11 | $1.76 | $1.76 | 11,329,400 | — | — |
| 2025-06-10 | $1.70 | $1.70 | 5,490,500 | — | — |
| 2025-06-09 | $1.71 | $1.71 | 3,885,000 | — | — |
| 2025-06-06 | $1.74 | $1.74 | 5,684,300 | — | — |
| 2025-06-05 | $1.60 | $1.60 | 7,304,000 | — | — |
| 2025-06-04 | $1.75 | $1.75 | 4,858,500 | — | — |
| 2025-06-03 | $1.76 | $1.76 | 6,703,400 | — | — |
| 2025-06-02 | $1.68 | $1.68 | 5,404,200 | — | — |
| 2025-05-30 | $1.68 | $1.68 | 7,603,600 | — | — |
| 2025-05-29 | $1.71 | $1.71 | 7,299,000 | — | — |
| 2025-05-28 | $1.78 | $1.78 | 12,118,200 | — | — |
| 2025-05-27 | $1.92 | $1.92 | 20,661,500 | — | — |
| 2025-05-23 | $1.94 | $1.94 | 31,648,900 | — | — |
| 2025-05-22 | $1.74 | $1.74 | 26,010,400 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 21,250,200 | — | — |
| 2025-05-20 | $1.68 | $1.68 | 25,873,000 | — | — |
| 2025-05-19 | $1.41 | $1.41 | 5,388,100 | — | — |
| 2025-05-16 | $1.48 | $1.48 | 8,666,300 | — | — |
| 2025-05-15 | $1.48 | $1.48 | 8,985,700 | — | — |
| 2025-05-14 | $1.52 | $1.52 | 9,437,400 | — | — |
| 2025-05-13 | $1.46 | $1.46 | 7,132,400 | — | — |
| 2025-05-12 | $1.51 | $1.51 | 9,603,000 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 3,631,200 | — | — |
| 2025-05-08 | $1.33 | $1.33 | 6,283,600 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 2,314,600 | — | — |
| 2025-05-06 | $1.19 | $1.19 | 1,894,500 | — | — |
| 2025-05-05 | $1.20 | $1.20 | 3,016,700 | — | — |
| 2025-05-02 | $1.26 | $1.26 | 4,454,700 | — | — |
| 2025-05-01 | $1.16 | $1.16 | 2,124,400 | — | — |
| 2025-04-30 | $1.14 | $1.14 | 2,910,400 | — | — |
| 2025-04-29 | $1.18 | $1.18 | 2,572,500 | — | — |
| 2025-04-28 | $1.21 | $1.21 | 2,643,800 | — | — |
| 2025-04-25 | $1.23 | $1.23 | 3,244,400 | — | — |
| 2025-04-24 | $1.22 | $1.22 | 2,835,700 | — | — |
| 2025-04-23 | $1.17 | $1.17 | 3,402,700 | — | — |
| 2025-04-22 | $1.13 | $1.13 | 1,901,200 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 1,734,100 | — | — |
| 2025-04-17 | $1.15 | $1.15 | 1,637,100 | — | — |
| 2025-04-16 | $1.16 | $1.16 | 2,156,700 | — | — |
| 2025-04-15 | $1.23 | $1.23 | 1,764,300 | — | — |
| 2025-04-14 | $1.23 | $1.23 | 3,105,600 | — | — |
| 2025-04-11 | $1.25 | $1.25 | 2,269,800 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 2,978,400 | — | — |
| 2025-04-09 | $1.23 | $1.23 | 5,616,600 | — | — |
| 2025-04-08 | $1.08 | $1.08 | 4,498,000 | — | — |
| 2025-04-07 | $1.14 | $1.14 | 4,244,000 | — | — |
| 2025-04-04 | $1.13 | $1.13 | 4,919,300 | — | — |
| 2025-04-03 | $1.16 | $1.16 | 3,308,800 | — | — |
| 2025-04-02 | $1.23 | $1.23 | 2,954,800 | — | — |
| 2025-04-01 | $1.20 | $1.20 | 3,263,400 | — | — |
| 2025-03-31 | $1.20 | $1.20 | 4,173,100 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 3,198,900 | — | — |
| 2025-03-27 | $1.31 | $1.31 | 3,924,200 | — | — |
| 2025-03-26 | $1.39 | $1.39 | 4,010,700 | — | — |
| 2025-03-25 | $1.41 | $1.41 | 4,686,500 | — | — |
| 2025-03-24 | $1.48 | $1.48 | 7,421,000 | — | — |
| 2025-03-21 | $1.46 | $1.46 | 8,654,400 | — | — |
| 2025-03-20 | $1.41 | $1.41 | 8,560,000 | — | — |
| 2025-03-19 | $1.56 | $1.56 | 7,681,400 | — | — |
| 2025-03-18 | $1.59 | $1.59 | 16,800,400 | — | — |
| 2025-03-17 | $1.65 | $1.65 | 46,898,900 | — | — |
| 2025-03-14 | $1.36 | $1.36 | 20,614,100 | — | — |
| 2025-03-13 | $1.14 | $1.14 | 3,527,000 | — | — |
| 2025-03-12 | $1.20 | $1.20 | 3,962,600 | — | — |
| 2025-03-11 | $1.18 | $1.18 | 4,061,700 | — | — |
| 2025-03-10 | $1.18 | $1.18 | 5,671,800 | — | — |
| 2025-03-07 | $1.29 | $1.29 | 3,071,200 | — | — |
| 2025-03-06 | $1.29 | $1.29 | 5,389,900 | — | — |
| 2025-03-05 | $1.40 | $1.40 | 3,686,500 | — | — |
| 2025-03-04 | $1.38 | $1.38 | 10,584,500 | — | — |
| 2025-03-03 | $1.30 | $1.30 | 8,834,100 | — | — |
| 2025-02-28 | $1.38 | $1.38 | 6,738,900 | — | — |
| 2025-02-27 | $1.35 | $1.35 | 6,371,900 | — | — |
| 2025-02-26 | $1.49 | $1.49 | 4,750,900 | — | — |
| 2025-02-25 | $1.46 | $1.46 | 9,295,900 | — | — |
| 2025-02-24 | $1.62 | $1.62 | 6,964,500 | — | — |
| 2025-02-21 | $1.71 | $1.71 | 8,818,000 | — | — |
| 2025-02-20 | $1.89 | $1.89 | 6,703,200 | — | — |
| 2025-02-19 | $1.91 | $1.91 | 11,346,400 | — | — |
| 2025-02-18 | $1.92 | $1.92 | 8,860,700 | — | — |
| 2025-02-14 | $1.95 | $1.95 | 6,505,100 | — | — |
| 2025-02-13 | $2.03 | $2.03 | 7,578,500 | — | — |
| 2025-02-12 | $1.96 | $1.96 | 7,039,700 | — | — |
| 2025-02-11 | $1.92 | $1.92 | 8,568,800 | — | — |
| 2025-02-10 | $2.00 | $2.00 | 11,699,700 | — | — |
| 2025-02-07 | $2.04 | $2.04 | 23,781,800 | — | — |
| 2025-02-06 | $1.90 | $1.90 | 10,655,100 | — | — |
| 2025-02-05 | $1.90 | $1.90 | 9,213,800 | — | — |
| 2025-02-04 | $1.93 | $1.93 | 6,538,200 | — | — |
| 2025-02-03 | $1.82 | $1.82 | 8,524,500 | — | — |
| 2025-01-31 | $1.98 | $1.98 | 12,371,300 | — | — |
| 2025-01-30 | $1.96 | $1.96 | 7,813,900 | — | — |
| 2025-01-29 | $2.04 | $2.04 | 9,600,600 | — | — |
| 2025-01-28 | $2.08 | $2.08 | 9,263,600 | — | — |
| 2025-01-27 | $2.21 | $2.21 | 11,314,900 | — | — |
| 2025-01-24 | $2.30 | $2.30 | 15,433,000 | — | — |
| 2025-01-23 | $2.41 | $2.41 | 10,773,800 | — | — |
| 2025-01-22 | $2.38 | $2.38 | 15,821,000 | — | — |
| 2025-01-21 | $2.44 | $2.44 | 20,441,000 | — | — |
| 2025-01-17 | $2.24 | $2.24 | 23,292,800 | — | — |
| 2025-01-16 | $2.54 | $2.54 | 38,384,500 | — | — |
| 2025-01-15 | $2.35 | $2.35 | 47,847,700 | — | — |
| 2025-01-14 | $2.03 | $2.03 | 33,151,000 | — | — |
| 2025-01-13 | $1.93 | $1.93 | 32,634,200 | — | — |
| 2025-01-10 | $2.65 | $2.65 | 31,970,200 | — | — |
| 2025-01-08 | $2.64 | $2.64 | 50,559,500 | — | — |
| 2025-01-07 | $3.50 | $3.50 | 35,527,400 | — | — |
| 2025-01-06 | $4.10 | $4.10 | 62,943,100 | — | — |
| 2025-01-03 | $4.29 | $4.29 | 198,520,000 | — | — |
| 2025-01-02 | $4.26 | $4.26 | 104,616,600 | — | — |