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
- 2008-07-25 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 | $1.39 | $1.39 | 6,422,200 | — | — |
| 2025-12-30 | $1.36 | $1.36 | 5,846,400 | — | — |
| 2025-12-29 | $1.38 | $1.38 | 5,151,800 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 2,609,600 | — | — |
| 2025-12-24 | $1.42 | $1.42 | 2,198,000 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 7,759,100 | — | — |
| 2025-12-22 | $1.43 | $1.43 | 6,936,200 | — | — |
| 2025-12-19 | $1.46 | $1.46 | 50,643,400 | — | — |
| 2025-12-18 | $1.40 | $1.40 | 10,632,400 | — | — |
| 2025-12-17 | $1.34 | $1.34 | 12,771,000 | — | — |
| 2025-12-16 | $1.31 | $1.31 | 10,458,300 | — | — |
| 2025-12-15 | $1.33 | $1.33 | 23,070,200 | — | — |
| 2025-12-12 | $1.28 | $1.28 | 12,513,600 | — | — |
| 2025-12-11 | $1.25 | $1.25 | 75,130,400 | — | — |
| 2025-12-10 | $1.36 | $1.36 | 4,309,500 | — | — |
| 2025-12-09 | $1.36 | $1.36 | 4,193,300 | — | — |
| 2025-12-08 | $1.37 | $1.37 | 3,483,600 | — | — |
| 2025-12-05 | $1.38 | $1.38 | 5,605,500 | — | — |
| 2025-12-04 | $1.44 | $1.44 | 6,674,100 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 6,861,800 | — | — |
| 2025-12-02 | $1.33 | $1.33 | 6,212,200 | — | — |
| 2025-12-01 | $1.30 | $1.30 | 5,539,400 | — | — |
| 2025-11-28 | $1.31 | $1.31 | 3,342,700 | — | — |
| 2025-11-26 | $1.27 | $1.27 | 4,266,600 | — | — |
| 2025-11-25 | $1.25 | $1.25 | 5,706,500 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 8,175,100 | — | — |
| 2025-11-21 | $1.17 | $1.17 | 9,490,200 | — | — |
| 2025-11-20 | $1.18 | $1.18 | 9,848,000 | — | — |
| 2025-11-19 | $1.27 | $1.27 | 8,987,900 | — | — |
| 2025-11-18 | $1.20 | $1.20 | 6,140,800 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 7,965,500 | — | — |
| 2025-11-14 | $1.19 | $1.19 | 6,449,500 | — | — |
| 2025-11-13 | $1.21 | $1.21 | 9,919,200 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 4,052,100 | — | — |
| 2025-11-11 | $1.30 | $1.30 | 4,449,600 | — | — |
| 2025-11-10 | $1.31 | $1.31 | 5,942,900 | — | — |
| 2025-11-07 | $1.24 | $1.24 | 12,867,600 | — | — |
| 2025-11-06 | $1.27 | $1.27 | 11,129,700 | — | — |
| 2025-11-05 | $1.37 | $1.37 | 10,651,400 | — | — |
| 2025-11-04 | $1.44 | $1.44 | 13,296,600 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 10,074,100 | — | — |
| 2025-10-31 | $1.72 | $1.72 | 4,756,800 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 5,348,900 | — | — |
| 2025-10-29 | $1.67 | $1.67 | 7,056,800 | — | — |
| 2025-10-28 | $1.69 | $1.69 | 11,640,000 | — | — |
| 2025-10-27 | $1.58 | $1.58 | 9,201,500 | — | — |
| 2025-10-24 | $1.60 | $1.60 | 7,736,000 | — | — |
| 2025-10-23 | $1.54 | $1.54 | 7,570,600 | — | — |
| 2025-10-22 | $1.56 | $1.56 | 9,618,900 | — | — |
| 2025-10-21 | $1.55 | $1.55 | 10,273,200 | — | — |
| 2025-10-20 | $1.62 | $1.62 | 10,309,400 | — | — |
| 2025-10-17 | $1.61 | $1.61 | 17,594,500 | — | — |
| 2025-10-16 | $1.75 | $1.75 | 20,889,400 | — | — |
| 2025-10-15 | $2.03 | $2.03 | 23,955,800 | — | — |
| 2025-10-14 | $2.10 | $2.10 | 25,779,700 | — | — |
| 2025-10-13 | $2.03 | $2.03 | 16,834,000 | — | — |
| 2025-10-10 | $1.95 | $1.95 | 19,238,600 | — | — |
| 2025-10-09 | $1.91 | $1.91 | 13,296,900 | — | — |
| 2025-10-08 | $1.85 | $1.85 | 10,887,100 | — | — |
| 2025-10-07 | $1.85 | $1.85 | 9,916,400 | — | — |
| 2025-10-06 | $1.81 | $1.81 | 10,187,800 | — | — |
| 2025-10-03 | $1.73 | $1.73 | 6,688,300 | — | — |
| 2025-10-02 | $1.76 | $1.76 | 5,161,100 | — | — |
| 2025-10-01 | $1.76 | $1.76 | 6,300,000 | — | — |
| 2025-09-30 | $1.79 | $1.79 | 15,516,200 | — | — |
| 2025-09-29 | $1.76 | $1.76 | 7,473,600 | — | — |
| 2025-09-26 | $1.76 | $1.76 | 7,347,400 | — | — |
| 2025-09-25 | $1.75 | $1.75 | 12,410,100 | — | — |
| 2025-09-24 | $1.63 | $1.63 | 7,059,200 | — | — |
| 2025-09-23 | $1.68 | $1.68 | 9,886,400 | — | — |
| 2025-09-22 | $1.71 | $1.71 | 14,165,000 | — | — |
| 2025-09-19 | $1.65 | $1.65 | 29,892,600 | — | — |
| 2025-09-18 | $1.51 | $1.51 | 7,722,900 | — | — |
| 2025-09-17 | $1.49 | $1.49 | 5,932,700 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 7,141,500 | — | — |
| 2025-09-15 | $1.55 | $1.55 | 13,801,400 | — | — |
| 2025-09-12 | $1.46 | $1.46 | 4,931,000 | — | — |
| 2025-09-11 | $1.48 | $1.48 | 4,373,500 | — | — |
| 2025-09-10 | $1.50 | $1.50 | 5,368,500 | — | — |
| 2025-09-09 | $1.47 | $1.47 | 3,600,400 | — | — |
| 2025-09-08 | $1.45 | $1.45 | 3,681,100 | — | — |
| 2025-09-05 | $1.47 | $1.47 | 6,600,300 | — | — |
| 2025-09-04 | $1.55 | $1.55 | 7,650,000 | — | — |
| 2025-09-03 | $1.56 | $1.56 | 20,128,800 | — | — |
| 2025-09-02 | $1.37 | $1.37 | 8,087,500 | — | — |
| 2025-08-29 | $1.39 | $1.39 | 6,655,900 | — | — |
| 2025-08-28 | $1.39 | $1.39 | 5,544,800 | — | — |
| 2025-08-27 | $1.36 | $1.36 | 3,427,400 | — | — |
| 2025-08-26 | $1.40 | $1.40 | 8,645,200 | — | — |
| 2025-08-25 | $1.35 | $1.35 | 5,439,200 | — | — |
| 2025-08-22 | $1.34 | $1.34 | 7,398,800 | — | — |
| 2025-08-21 | $1.24 | $1.24 | 3,402,300 | — | — |
| 2025-08-20 | $1.18 | $1.18 | 3,870,200 | — | — |
| 2025-08-19 | $1.22 | $1.22 | 5,915,200 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 7,899,000 | — | — |
| 2025-08-15 | $1.18 | $1.18 | 1,346,300 | — | — |
| 2025-08-14 | $1.20 | $1.20 | 2,114,700 | — | — |
| 2025-08-13 | $1.19 | $1.19 | 3,092,200 | — | — |
| 2025-08-12 | $1.21 | $1.21 | 2,878,100 | — | — |
| 2025-08-11 | $1.21 | $1.21 | 3,274,900 | — | — |
| 2025-08-08 | $1.22 | $1.22 | 3,175,600 | — | — |
| 2025-08-07 | $1.22 | $1.22 | 4,866,200 | — | — |
| 2025-08-06 | $1.25 | $1.25 | 2,883,600 | — | — |
| 2025-08-05 | $1.25 | $1.25 | 3,979,800 | — | — |
| 2025-08-04 | $1.23 | $1.23 | 2,622,400 | — | — |
| 2025-08-01 | $1.16 | $1.16 | 3,577,200 | — | — |
| 2025-07-31 | $1.21 | $1.21 | 7,924,500 | — | — |
| 2025-07-30 | $1.23 | $1.23 | 3,192,900 | — | — |
| 2025-07-29 | $1.28 | $1.28 | 5,309,100 | — | — |
| 2025-07-28 | $1.41 | $1.41 | 3,673,800 | — | — |
| 2025-07-25 | $1.40 | $1.40 | 4,703,500 | — | — |
| 2025-07-24 | $1.35 | $1.35 | 5,667,900 | — | — |
| 2025-07-23 | $1.36 | $1.36 | 4,695,200 | — | — |
| 2025-07-22 | $1.38 | $1.38 | 5,254,200 | — | — |
| 2025-07-21 | $1.36 | $1.36 | 6,138,500 | — | — |
| 2025-07-18 | $1.35 | $1.35 | 6,946,400 | — | — |
| 2025-07-17 | $1.33 | $1.33 | 7,000,300 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 7,475,700 | — | — |
| 2025-07-15 | $1.29 | $1.29 | 11,164,200 | — | — |
| 2025-07-14 | $1.18 | $1.18 | 4,386,500 | — | — |
| 2025-07-11 | $1.15 | $1.15 | 5,265,600 | — | — |
| 2025-07-10 | $1.12 | $1.12 | 4,133,900 | — | — |
| 2025-07-09 | $1.06 | $1.06 | 3,238,600 | — | — |
| 2025-07-08 | $1.08 | $1.08 | 6,027,500 | — | — |
| 2025-07-07 | $1.10 | $1.10 | 6,486,900 | — | — |
| 2025-07-03 | $1.09 | $1.09 | 2,348,700 | — | — |
| 2025-07-02 | $1.07 | $1.07 | 7,817,100 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 4,037,300 | — | — |
| 2025-06-30 | $1.05 | $1.05 | 7,226,500 | — | — |
| 2025-06-27 | $1.00 | $1.00 | 57,279,100 | — | — |
| 2025-06-26 | $1.07 | $1.07 | 3,767,100 | — | — |
| 2025-06-25 | $1.02 | $1.02 | 2,977,100 | — | — |
| 2025-06-24 | $1.05 | $1.05 | 4,758,500 | — | — |
| 2025-06-23 | $1.05 | $1.05 | 4,430,800 | — | — |
| 2025-06-20 | $1.02 | $1.02 | 28,974,600 | — | — |
| 2025-06-18 | $1.13 | $1.13 | 6,889,700 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 4,612,700 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 7,143,800 | — | — |
| 2025-06-13 | $0.95 | $0.95 | 7,441,100 | — | — |
| 2025-06-12 | $0.93 | $0.93 | 7,719,000 | — | — |
| 2025-06-11 | $0.96 | $0.96 | 11,534,600 | — | — |
| 2025-06-10 | $0.95 | $0.95 | 8,208,900 | — | — |
| 2025-06-09 | $0.98 | $0.98 | 14,694,800 | — | — |
| 2025-06-06 | $0.84 | $0.84 | 3,631,300 | — | — |
| 2025-06-05 | $0.83 | $0.83 | 2,987,400 | — | — |
| 2025-06-04 | $0.83 | $0.83 | 4,209,500 | — | — |
| 2025-06-03 | $0.81 | $0.81 | 9,010,300 | — | — |
| 2025-06-02 | $0.75 | $0.75 | 9,732,200 | — | — |
| 2025-05-30 | $0.82 | $0.82 | 6,682,300 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 3,508,700 | — | — |
| 2025-05-28 | $0.91 | $0.91 | 6,398,300 | — | — |
| 2025-05-27 | $0.93 | $0.93 | 8,184,700 | — | — |
| 2025-05-23 | $0.87 | $0.87 | 15,410,400 | — | — |
| 2025-05-22 | $0.71 | $0.71 | 2,732,500 | — | — |
| 2025-05-21 | $0.71 | $0.71 | 2,058,200 | — | — |
| 2025-05-20 | $0.70 | $0.70 | 2,424,700 | — | — |
| 2025-05-19 | $0.69 | $0.69 | 1,246,000 | — | — |
| 2025-05-16 | $0.71 | $0.71 | 3,067,000 | — | — |
| 2025-05-15 | $0.70 | $0.70 | 1,363,400 | — | — |
| 2025-05-14 | $0.73 | $0.73 | 3,188,000 | — | — |
| 2025-05-13 | $0.73 | $0.73 | 1,369,600 | — | — |
| 2025-05-12 | $0.72 | $0.72 | 2,805,500 | — | — |
| 2025-05-09 | $0.71 | $0.71 | 2,157,500 | — | — |
| 2025-05-08 | $0.69 | $0.69 | 2,390,200 | — | — |
| 2025-05-07 | $0.70 | $0.70 | 5,267,500 | — | — |
| 2025-05-06 | $0.72 | $0.72 | 3,528,200 | — | — |
| 2025-05-05 | $0.72 | $0.72 | 3,322,300 | — | — |
| 2025-05-02 | $0.78 | $0.78 | 3,461,200 | — | — |
| 2025-05-01 | $0.75 | $0.75 | 2,227,800 | — | — |
| 2025-04-30 | $0.75 | $0.75 | 2,559,600 | — | — |
| 2025-04-29 | $0.75 | $0.75 | 2,058,400 | — | — |
| 2025-04-28 | $0.77 | $0.77 | 1,787,200 | — | — |
| 2025-04-25 | $0.77 | $0.77 | 2,419,800 | — | — |
| 2025-04-24 | $0.77 | $0.77 | 1,870,800 | — | — |
| 2025-04-23 | $0.76 | $0.76 | 4,349,400 | — | — |
| 2025-04-22 | $0.73 | $0.73 | 3,715,000 | — | — |
| 2025-04-21 | $0.66 | $0.66 | 2,630,500 | — | — |
| 2025-04-17 | $0.71 | $0.71 | 4,852,900 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 6,505,400 | — | — |
| 2025-04-15 | $0.62 | $0.62 | 3,671,600 | — | — |
| 2025-04-14 | $0.66 | $0.66 | 3,037,400 | — | — |
| 2025-04-11 | $0.68 | $0.68 | 3,253,500 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 2,686,400 | — | — |
| 2025-04-09 | $0.61 | $0.61 | 6,734,200 | — | — |
| 2025-04-08 | $0.56 | $0.56 | 2,558,100 | — | — |
| 2025-04-07 | $0.59 | $0.59 | 3,517,600 | — | — |
| 2025-04-04 | $0.60 | $0.60 | 3,850,300 | — | — |
| 2025-04-03 | $0.63 | $0.63 | 3,117,700 | — | — |
| 2025-04-02 | $0.69 | $0.69 | 5,756,500 | — | — |
| 2025-04-01 | $0.66 | $0.66 | 4,089,400 | — | — |
| 2025-03-31 | $0.67 | $0.67 | 19,351,000 | — | — |
| 2025-03-28 | $0.66 | $0.66 | 9,172,000 | — | — |
| 2025-03-27 | $0.72 | $0.72 | 8,042,200 | — | — |
| 2025-03-26 | $0.75 | $0.75 | 6,407,400 | — | — |
| 2025-03-25 | $0.78 | $0.78 | 8,244,400 | — | — |
| 2025-03-24 | $0.86 | $0.86 | 6,270,700 | — | — |
| 2025-03-21 | $0.90 | $0.90 | 4,728,200 | — | — |
| 2025-03-20 | $0.95 | $0.95 | 4,364,600 | — | — |
| 2025-03-19 | $0.85 | $0.85 | 4,598,400 | — | — |
| 2025-03-18 | $0.82 | $0.82 | 2,314,100 | — | — |
| 2025-03-17 | $0.82 | $0.82 | 4,402,000 | — | — |
| 2025-03-14 | $0.81 | $0.81 | 2,249,100 | — | — |
| 2025-03-13 | $0.78 | $0.78 | 3,563,800 | — | — |
| 2025-03-12 | $0.81 | $0.81 | 4,187,400 | — | — |
| 2025-03-11 | $0.83 | $0.83 | 8,757,700 | — | — |
| 2025-03-10 | $0.74 | $0.74 | 3,549,000 | — | — |
| 2025-03-07 | $0.83 | $0.83 | 4,846,300 | — | — |
| 2025-03-06 | $0.86 | $0.86 | 4,938,500 | — | — |
| 2025-03-05 | $0.86 | $0.86 | 7,470,000 | — | — |
| 2025-03-04 | $0.87 | $0.87 | 10,412,400 | — | — |
| 2025-03-03 | $0.82 | $0.82 | 9,278,800 | — | — |
| 2025-02-28 | $0.96 | $0.96 | 5,060,700 | — | — |
| 2025-02-27 | $0.95 | $0.95 | 6,394,400 | — | — |
| 2025-02-26 | $0.95 | $0.95 | 8,232,600 | — | — |
| 2025-02-25 | $0.92 | $0.92 | 9,388,600 | — | — |
| 2025-02-24 | $0.96 | $0.96 | 5,045,100 | — | — |
| 2025-02-21 | $0.94 | $0.94 | 5,520,600 | — | — |
| 2025-02-20 | $0.96 | $0.96 | 3,505,600 | — | — |
| 2025-02-19 | $0.97 | $0.97 | 2,673,400 | — | — |
| 2025-02-18 | $0.96 | $0.96 | 4,160,100 | — | — |
| 2025-02-14 | $0.98 | $0.98 | 4,478,100 | — | — |
| 2025-02-13 | $1.00 | $1.00 | 3,254,100 | — | — |
| 2025-02-12 | $1.01 | $1.01 | 4,075,600 | — | — |
| 2025-02-11 | $1.02 | $1.02 | 3,201,900 | — | — |
| 2025-02-10 | $1.00 | $1.00 | 2,745,700 | — | — |
| 2025-02-07 | $1.00 | $1.00 | 2,318,600 | — | — |
| 2025-02-06 | $1.01 | $1.01 | 4,722,200 | — | — |
| 2025-02-05 | $1.07 | $1.07 | 1,665,900 | — | — |
| 2025-02-04 | $1.09 | $1.09 | 2,951,800 | — | — |
| 2025-02-03 | $1.04 | $1.04 | 3,672,700 | — | — |
| 2025-01-31 | $1.05 | $1.05 | 16,122,600 | — | — |
| 2025-01-30 | $1.12 | $1.12 | 3,334,400 | — | — |
| 2025-01-29 | $1.13 | $1.13 | 5,083,200 | — | — |
| 2025-01-28 | $1.10 | $1.10 | 2,374,300 | — | — |
| 2025-01-27 | $1.10 | $1.10 | 4,710,500 | — | — |
| 2025-01-24 | $1.26 | $1.26 | 2,893,900 | — | — |
| 2025-01-23 | $1.25 | $1.25 | 3,653,200 | — | — |
| 2025-01-22 | $1.23 | $1.23 | 4,710,000 | — | — |
| 2025-01-21 | $1.12 | $1.12 | 4,714,300 | — | — |
| 2025-01-17 | $1.11 | $1.11 | 3,793,300 | — | — |
| 2025-01-16 | $1.11 | $1.11 | 4,002,600 | — | — |
| 2025-01-15 | $1.14 | $1.14 | 3,373,100 | — | — |
| 2025-01-14 | $1.11 | $1.11 | 4,067,100 | — | — |
| 2025-01-13 | $1.13 | $1.13 | 2,851,900 | — | — |
| 2025-01-10 | $1.15 | $1.15 | 3,209,700 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 2,040,400 | — | — |
| 2025-01-07 | $1.14 | $1.14 | 2,235,800 | — | — |
| 2025-01-06 | $1.18 | $1.18 | 3,012,300 | — | — |
| 2025-01-03 | $1.21 | $1.21 | 4,023,000 | — | — |
| 2025-01-02 | $1.26 | $1.26 | 4,396,800 | — | — |