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
- 2021-03-01 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 | $1.80 | $1.80 | 4,494,900 | — | — |
| 2025-12-30 | $1.79 | $1.79 | 14,487,100 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 4,757,500 | — | — |
| 2025-12-26 | $1.97 | $1.97 | 3,214,500 | — | — |
| 2025-12-24 | $2.04 | $2.04 | 3,538,000 | — | — |
| 2025-12-23 | $2.00 | $2.00 | 5,688,100 | — | — |
| 2025-12-22 | $1.94 | $1.94 | 4,038,400 | — | — |
| 2025-12-19 | $1.93 | $1.93 | 5,852,500 | — | — |
| 2025-12-18 | $1.92 | $1.92 | 5,366,600 | — | — |
| 2025-12-17 | $1.82 | $1.82 | 5,639,200 | — | — |
| 2025-12-16 | $1.96 | $1.96 | 3,698,400 | — | — |
| 2025-12-15 | $1.95 | $1.95 | 6,505,400 | — | — |
| 2025-12-12 | $2.04 | $2.04 | 5,196,100 | — | — |
| 2025-12-11 | $2.20 | $2.20 | 6,099,600 | — | — |
| 2025-12-10 | $2.08 | $2.08 | 5,589,100 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 13,331,700 | — | — |
| 2025-12-08 | $2.10 | $2.10 | 5,361,900 | — | — |
| 2025-12-05 | $2.17 | $2.17 | 7,824,300 | — | — |
| 2025-12-04 | $2.29 | $2.29 | 9,709,100 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 5,158,000 | — | — |
| 2025-12-02 | $1.84 | $1.84 | 5,787,000 | — | — |
| 2025-12-01 | $1.87 | $1.87 | 8,172,000 | — | — |
| 2025-11-28 | $1.97 | $1.97 | 5,965,700 | — | — |
| 2025-11-26 | $1.87 | $1.87 | 3,783,500 | — | — |
| 2025-11-25 | $1.87 | $1.87 | 3,811,400 | — | — |
| 2025-11-24 | $1.86 | $1.86 | 8,816,700 | — | — |
| 2025-11-21 | $1.81 | $1.81 | 10,343,000 | — | — |
| 2025-11-20 | $1.80 | $1.80 | 9,496,700 | — | — |
| 2025-11-19 | $1.83 | $1.83 | 5,752,700 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 7,842,200 | — | — |
| 2025-11-17 | $1.89 | $1.89 | 6,253,800 | — | — |
| 2025-11-14 | $1.99 | $1.99 | 8,712,100 | — | — |
| 2025-11-13 | $1.99 | $1.99 | 9,648,500 | — | — |
| 2025-11-12 | $2.22 | $2.22 | 6,180,000 | — | — |
| 2025-11-11 | $2.32 | $2.32 | 6,797,100 | — | — |
| 2025-11-10 | $2.42 | $2.42 | 10,750,200 | — | — |
| 2025-11-07 | $2.55 | $2.55 | 15,338,900 | — | — |
| 2025-11-06 | $2.19 | $2.19 | 22,319,800 | — | — |
| 2025-11-05 | $2.23 | $2.23 | 17,930,700 | — | — |
| 2025-11-04 | $2.08 | $2.08 | 8,576,800 | — | — |
| 2025-11-03 | $2.27 | $2.27 | 10,057,900 | — | — |
| 2025-10-31 | $2.36 | $2.36 | 13,107,000 | — | — |
| 2025-10-30 | $2.13 | $2.13 | 8,412,800 | — | — |
| 2025-10-29 | $2.25 | $2.25 | 9,698,800 | — | — |
| 2025-10-28 | $2.27 | $2.27 | 11,624,100 | — | — |
| 2025-10-27 | $2.44 | $2.44 | 11,547,100 | — | — |
| 2025-10-24 | $2.53 | $2.53 | 13,606,400 | — | — |
| 2025-10-23 | $2.37 | $2.37 | 11,255,300 | — | — |
| 2025-10-22 | $2.48 | $2.48 | 25,387,700 | — | — |
| 2025-10-21 | $2.84 | $2.84 | 17,728,500 | — | — |
| 2025-10-20 | $3.27 | $3.27 | 18,329,000 | — | — |
| 2025-10-17 | $3.07 | $3.07 | 19,545,100 | — | — |
| 2025-10-16 | $3.14 | $3.14 | 68,747,800 | — | — |
| 2025-10-15 | $3.54 | $3.54 | 55,893,800 | — | — |
| 2025-10-14 | $3.17 | $3.17 | 41,779,700 | — | — |
| 2025-10-13 | $3.35 | $3.35 | 21,505,700 | — | — |
| 2025-10-10 | $3.02 | $3.02 | 45,540,700 | — | — |
| 2025-10-09 | $2.98 | $2.98 | 27,790,900 | — | — |
| 2025-10-08 | $2.76 | $2.76 | 25,467,100 | — | — |
| 2025-10-07 | $2.71 | $2.71 | 45,160,200 | — | — |
| 2025-10-06 | $2.43 | $2.43 | 28,190,600 | — | — |
| 2025-10-03 | $2.06 | $2.06 | 27,244,900 | — | — |
| 2025-10-02 | $1.75 | $1.75 | 8,467,600 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 6,604,900 | — | — |
| 2025-09-30 | $1.67 | $1.67 | 12,892,800 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 10,492,900 | — | — |
| 2025-09-26 | $1.86 | $1.86 | 11,734,600 | — | — |
| 2025-09-25 | $1.85 | $1.85 | 13,946,500 | — | — |
| 2025-09-24 | $1.90 | $1.90 | 18,273,600 | — | — |
| 2025-09-23 | $1.89 | $1.89 | 39,906,300 | — | — |
| 2025-09-22 | $1.85 | $1.85 | 29,876,700 | — | — |
| 2025-09-19 | $1.58 | $1.58 | 19,690,600 | — | — |
| 2025-09-18 | $1.58 | $1.58 | 18,911,000 | — | — |
| 2025-09-17 | $1.30 | $1.30 | 5,018,800 | — | — |
| 2025-09-16 | $1.28 | $1.28 | 3,640,200 | — | — |
| 2025-09-15 | $1.32 | $1.32 | 5,324,200 | — | — |
| 2025-09-12 | $1.25 | $1.25 | 6,802,500 | — | — |
| 2025-09-11 | $1.16 | $1.16 | 4,955,200 | — | — |
| 2025-09-10 | $1.12 | $1.12 | 3,021,000 | — | — |
| 2025-09-09 | $1.13 | $1.13 | 3,783,300 | — | — |
| 2025-09-08 | $1.17 | $1.17 | 8,140,800 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 2,339,500 | — | — |
| 2025-09-04 | $1.05 | $1.05 | 2,357,600 | — | — |
| 2025-09-03 | $1.06 | $1.06 | 2,207,900 | — | — |
| 2025-09-02 | $1.09 | $1.09 | 2,638,400 | — | — |
| 2025-08-29 | $1.09 | $1.09 | 2,791,000 | — | — |
| 2025-08-28 | $1.11 | $1.11 | 3,307,600 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 3,576,700 | — | — |
| 2025-08-26 | $1.12 | $1.12 | 9,093,700 | — | — |
| 2025-08-25 | $1.16 | $1.16 | 3,822,500 | — | — |
| 2025-08-22 | $1.12 | $1.12 | 4,446,100 | — | — |
| 2025-08-21 | $1.05 | $1.05 | 1,457,300 | — | — |
| 2025-08-20 | $1.08 | $1.08 | 3,037,700 | — | — |
| 2025-08-19 | $1.08 | $1.08 | 4,024,800 | — | — |
| 2025-08-18 | $1.12 | $1.12 | 4,542,500 | — | — |
| 2025-08-15 | $1.08 | $1.08 | 3,818,600 | — | — |
| 2025-08-14 | $1.00 | $1.00 | 5,875,900 | — | — |
| 2025-08-13 | $1.07 | $1.07 | 5,583,300 | — | — |
| 2025-08-12 | $1.10 | $1.10 | 3,595,400 | — | — |
| 2025-08-11 | $1.10 | $1.10 | 4,022,200 | — | — |
| 2025-08-08 | $1.13 | $1.13 | 4,916,400 | — | — |
| 2025-08-07 | $1.14 | $1.14 | 7,294,500 | — | — |
| 2025-08-06 | $1.05 | $1.05 | 4,739,300 | — | — |
| 2025-08-05 | $1.05 | $1.05 | 21,643,200 | — | — |
| 2025-08-04 | $1.37 | $1.37 | 10,589,500 | — | — |
| 2025-08-01 | $1.21 | $1.21 | 7,048,200 | — | — |
| 2025-07-31 | $1.30 | $1.30 | 10,969,000 | — | — |
| 2025-07-30 | $1.20 | $1.20 | 5,757,100 | — | — |
| 2025-07-29 | $1.25 | $1.25 | 12,671,000 | — | — |
| 2025-07-28 | $1.36 | $1.36 | 27,077,000 | — | — |
| 2025-07-25 | $1.18 | $1.18 | 3,569,300 | — | — |
| 2025-07-24 | $1.21 | $1.21 | 6,695,000 | — | — |
| 2025-07-23 | $1.21 | $1.21 | 6,148,900 | — | — |
| 2025-07-22 | $1.12 | $1.12 | 6,014,200 | — | — |
| 2025-07-21 | $1.13 | $1.13 | 13,782,800 | — | — |
| 2025-07-18 | $1.21 | $1.21 | 19,513,400 | — | — |
| 2025-07-17 | $1.08 | $1.08 | 8,168,200 | — | — |
| 2025-07-16 | $0.98 | $0.98 | 7,206,500 | — | — |
| 2025-07-15 | $0.97 | $0.97 | 8,716,300 | — | — |
| 2025-07-14 | $0.94 | $0.94 | 3,130,300 | — | — |
| 2025-07-11 | $0.93 | $0.93 | 4,535,700 | — | — |
| 2025-07-10 | $0.95 | $0.95 | 7,020,000 | — | — |
| 2025-07-09 | $0.89 | $0.89 | 5,695,600 | — | — |
| 2025-07-08 | $0.89 | $0.89 | 5,969,600 | — | — |
| 2025-07-07 | $0.84 | $0.84 | 12,525,100 | — | — |
| 2025-07-03 | $0.88 | $0.88 | 4,202,300 | — | — |
| 2025-07-02 | $0.88 | $0.88 | 5,799,500 | — | — |
| 2025-07-01 | $0.86 | $0.86 | 7,899,900 | — | — |
| 2025-06-30 | $0.89 | $0.89 | 7,400,600 | — | — |
| 2025-06-27 | $0.89 | $0.89 | 25,972,900 | — | — |
| 2025-06-26 | $0.94 | $0.94 | 8,716,100 | — | — |
| 2025-06-25 | $0.87 | $0.87 | 7,121,100 | — | — |
| 2025-06-24 | $0.93 | $0.93 | 8,926,500 | — | — |
| 2025-06-23 | $0.84 | $0.84 | 8,299,400 | — | — |
| 2025-06-20 | $0.84 | $0.84 | 10,590,200 | — | — |
| 2025-06-18 | $0.92 | $0.92 | 6,098,100 | — | — |
| 2025-06-17 | $0.92 | $0.92 | 7,156,800 | — | — |
| 2025-06-16 | $0.96 | $0.96 | 7,667,500 | — | — |
| 2025-06-13 | $0.96 | $0.96 | 4,953,100 | — | — |
| 2025-06-12 | $1.00 | $0.99 | 4,719,000 | — | — |
| 2025-06-11 | $1.01 | $1.01 | 5,268,300 | — | — |
| 2025-06-10 | $0.99 | $0.99 | 10,937,200 | — | — |
| 2025-06-09 | $1.05 | $1.05 | 6,303,100 | — | — |
| 2025-06-06 | $1.04 | $1.04 | 9,292,000 | — | — |
| 2025-06-05 | $0.93 | $0.93 | 11,667,200 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 14,354,900 | — | — |
| 2025-06-03 | $0.92 | $0.91 | 19,207,400 | — | — |
| 2025-06-02 | $0.83 | $0.83 | 9,542,800 | — | — |
| 2025-05-30 | $0.91 | $0.91 | 10,730,900 | — | — |
| 2025-05-29 | $0.86 | $0.86 | 8,928,000 | — | — |
| 2025-05-28 | $0.90 | $0.90 | 9,474,600 | — | — |
| 2025-05-27 | $0.97 | $0.97 | 14,735,200 | — | — |
| 2025-05-23 | $0.95 | $0.95 | 8,913,800 | — | — |
| 2025-05-22 | $0.97 | $0.97 | 13,531,300 | — | — |
| 2025-05-21 | $0.94 | $0.94 | 13,681,800 | — | — |
| 2025-05-20 | $0.95 | $0.95 | 27,393,500 | — | — |
| 2025-05-19 | $0.85 | $0.85 | 10,918,200 | — | — |
| 2025-05-16 | $0.94 | $0.94 | 12,241,000 | — | — |
| 2025-05-15 | $0.92 | $0.91 | 10,412,100 | — | — |
| 2025-05-14 | $0.97 | $0.97 | 18,176,500 | — | — |
| 2025-05-13 | $0.89 | $0.89 | 8,416,900 | — | — |
| 2025-05-12 | $0.91 | $0.91 | 8,757,900 | — | — |
| 2025-05-09 | $0.87 | $0.87 | 6,331,700 | — | — |
| 2025-05-08 | $0.90 | $0.90 | 23,587,600 | — | — |
| 2025-05-07 | $0.82 | $0.82 | 5,397,500 | — | — |
| 2025-05-06 | $0.81 | $0.81 | 7,731,500 | — | — |
| 2025-05-05 | $0.81 | $0.81 | 12,726,800 | — | — |
| 2025-05-02 | $0.82 | $0.81 | 15,881,500 | — | — |
| 2025-05-01 | $0.90 | $0.90 | 20,883,200 | — | — |
| 2025-04-30 | $0.90 | $0.90 | 14,859,000 | — | — |
| 2025-04-29 | $0.97 | $0.97 | 17,251,900 | — | — |
| 2025-04-28 | $1.05 | $1.05 | 36,550,300 | — | — |
| 2025-04-25 | $1.03 | $1.03 | 81,333,400 | — | — |
| 2025-04-24 | $0.87 | $0.87 | 21,928,500 | — | — |
| 2025-04-23 | $0.73 | $0.73 | 7,935,000 | — | — |
| 2025-04-22 | $0.70 | $0.70 | 5,007,500 | — | — |
| 2025-04-21 | $0.68 | $0.68 | 7,268,200 | — | — |
| 2025-04-17 | $0.69 | $0.69 | 6,385,700 | — | — |
| 2025-04-16 | $0.64 | $0.64 | 8,739,000 | — | — |
| 2025-04-15 | $0.62 | $0.62 | 14,447,600 | — | — |
| 2025-04-14 | $0.62 | $0.62 | 13,840,500 | — | — |
| 2025-04-11 | $0.64 | $0.64 | 11,435,700 | — | — |
| 2025-04-10 | $0.56 | $0.56 | 11,408,900 | — | — |
| 2025-04-09 | $0.56 | $0.56 | 10,885,600 | — | — |
| 2025-04-08 | $0.53 | $0.53 | 15,953,200 | — | — |
| 2025-04-07 | $0.57 | $0.57 | 11,131,400 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 10,837,900 | — | — |
| 2025-04-03 | $0.51 | $0.51 | 8,621,600 | — | — |
| 2025-04-02 | $0.56 | $0.56 | 11,988,200 | — | — |
| 2025-04-01 | $0.55 | $0.55 | 12,729,400 | — | — |
| 2025-03-31 | $0.52 | $0.52 | 11,933,100 | — | — |
| 2025-03-28 | $0.54 | $0.54 | 13,993,100 | — | — |
| 2025-03-27 | $0.54 | $0.54 | 20,264,700 | — | — |
| 2025-03-26 | $0.63 | $0.63 | 19,667,300 | — | — |
| 2025-03-25 | $0.68 | $0.68 | 107,244,300 | — | — |
| 2025-03-24 | $0.59 | $0.59 | 24,044,900 | — | — |
| 2025-03-21 | $0.53 | $0.53 | 16,798,200 | — | — |
| 2025-03-20 | $0.53 | $0.53 | 24,060,700 | — | — |
| 2025-03-19 | $0.55 | $0.55 | 24,292,500 | — | — |
| 2025-03-18 | $0.61 | $0.61 | 51,261,200 | — | — |
| 2025-03-17 | $0.66 | $0.66 | 207,934,000 | — | — |
| 2025-03-14 | $0.44 | $0.44 | 19,869,300 | — | — |
| 2025-03-13 | $0.40 | $0.40 | 14,773,600 | — | — |
| 2025-03-12 | $0.43 | $0.43 | 14,429,700 | — | — |
| 2025-03-11 | $0.44 | $0.44 | 26,974,200 | — | — |
| 2025-03-10 | $0.42 | $0.42 | 16,923,700 | — | — |
| 2025-03-07 | $0.49 | $0.49 | 11,957,000 | — | — |
| 2025-03-06 | $0.54 | $0.54 | 6,758,100 | — | — |
| 2025-03-05 | $0.57 | $0.57 | 16,728,800 | — | — |
| 2025-03-04 | $0.57 | $0.57 | 14,377,700 | — | — |
| 2025-03-03 | $0.57 | $0.57 | 15,539,900 | — | — |
| 2025-02-28 | $0.66 | $0.66 | 13,411,100 | — | — |
| 2025-02-27 | $0.68 | $0.68 | 19,689,700 | — | — |
| 2025-02-26 | $0.80 | $0.80 | 22,733,700 | — | — |
| 2025-02-25 | $0.84 | $0.84 | 14,756,100 | — | — |
| 2025-02-24 | $0.91 | $0.91 | 17,593,600 | — | — |
| 2025-02-21 | $0.90 | $0.90 | 15,907,000 | — | — |
| 2025-02-20 | $0.95 | $0.95 | 19,901,300 | — | — |
| 2025-02-19 | $1.00 | $1.00 | 16,367,000 | — | — |
| 2025-02-18 | $1.02 | $1.02 | 9,198,800 | — | — |
| 2025-02-14 | $1.02 | $1.02 | 8,555,900 | — | — |
| 2025-02-13 | $1.04 | $1.04 | 10,211,900 | — | — |
| 2025-02-12 | $1.05 | $1.05 | 10,684,100 | — | — |
| 2025-02-11 | $1.08 | $1.08 | 11,143,300 | — | — |
| 2025-02-10 | $1.16 | $1.16 | 16,516,400 | — | — |
| 2025-02-07 | $1.26 | $1.26 | 17,008,000 | — | — |
| 2025-02-06 | $1.31 | $1.31 | 33,780,400 | — | — |
| 2025-02-05 | $1.11 | $1.11 | 19,118,100 | — | — |
| 2025-02-04 | $1.20 | $1.20 | 21,567,200 | — | — |
| 2025-02-03 | $1.16 | $1.16 | 11,479,100 | — | — |
| 2025-01-31 | $1.18 | $1.18 | 24,968,600 | — | — |
| 2025-01-30 | $1.05 | $1.05 | 8,353,100 | — | — |
| 2025-01-29 | $1.06 | $1.06 | 13,293,900 | — | — |
| 2025-01-28 | $1.10 | $1.10 | 18,394,500 | — | — |
| 2025-01-27 | $1.10 | $1.10 | 49,427,800 | — | — |
| 2025-01-24 | $1.13 | $1.13 | 67,491,300 | — | — |
| 2025-01-23 | $1.10 | $1.10 | 228,549,200 | — | — |
| 2025-01-22 | $0.83 | $0.83 | 24,187,200 | — | — |
| 2025-01-21 | $0.88 | $0.88 | 22,595,200 | — | — |
| 2025-01-17 | $0.93 | $0.93 | 51,580,800 | — | — |
| 2025-01-16 | $1.04 | $1.04 | 46,784,300 | — | — |
| 2025-01-15 | $0.83 | $0.83 | 49,111,700 | — | — |
| 2025-01-14 | $0.82 | $0.82 | 35,528,900 | — | — |
| 2025-01-13 | $0.94 | $0.94 | 21,681,900 | — | — |
| 2025-01-10 | $1.27 | $1.27 | 18,162,500 | — | — |
| 2025-01-08 | $1.55 | $1.55 | 21,789,000 | — | — |
| 2025-01-07 | $1.75 | $1.75 | 28,258,600 | — | — |
| 2025-01-06 | $2.08 | $2.08 | 46,028,600 | — | — |
| 2025-01-03 | $2.25 | $2.25 | 43,822,800 | — | — |
| 2025-01-02 | $1.90 | $1.90 | 18,232,900 | — | — |