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
- 2008-01-29 to 2026-09-03
- 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 | $0.79 | $9.84 | 27,900 | — | — |
| 2025-12-30 | $0.80 | $9.96 | 31,900 | — | — |
| 2025-12-29 | $0.79 | $9.84 | 25,500 | — | — |
| 2025-12-26 | $0.74 | $9.22 | 28,400 | — | — |
| 2025-12-24 | $0.81 | $10.09 | 2,300 | — | — |
| 2025-12-23 | $0.83 | $10.34 | 21,400 | — | — |
| 2025-12-22 | $0.83 | $10.34 | 28,500 | — | — |
| 2025-12-19 | $0.87 | $10.83 | 8,300 | — | — |
| 2025-12-18 | $0.82 | $10.21 | 6,600 | — | — |
| 2025-12-17 | $0.89 | $11.08 | 5,900 | — | — |
| 2025-12-16 | $0.91 | $11.33 | 2,400 | — | — |
| 2025-12-15 | $0.86 | $10.71 | 31,800 | — | — |
| 2025-12-12 | $0.94 | $11.71 | 20,000 | — | — |
| 2025-12-11 | $0.98 | $12.20 | 12,500 | — | — |
| 2025-12-10 | $0.90 | $11.21 | 26,400 | — | — |
| 2025-12-09 | $0.95 | $11.83 | 20,900 | — | — |
| 2025-12-08 | $1.00 | $12.45 | 24,600 | — | — |
| 2025-12-05 | $1.05 | $13.08 | 3,300 | — | — |
| 2025-12-04 | $1.08 | $13.45 | 6,900 | — | — |
| 2025-12-03 | $1.08 | $13.45 | 12,600 | — | — |
| 2025-12-02 | $1.10 | $13.70 | 13,800 | — | — |
| 2025-12-01 | $1.11 | $13.82 | 34,600 | — | — |
| 2025-11-28 | $1.18 | $14.70 | 33,800 | — | — |
| 2025-11-26 | $1.08 | $13.45 | 57,900 | — | — |
| 2025-11-25 | $1.21 | $15.07 | 2,900 | — | — |
| 2025-11-24 | $1.25 | $15.57 | 17,600 | — | — |
| 2025-11-21 | $1.27 | $15.82 | 5,400 | — | — |
| 2025-11-20 | $1.26 | $15.69 | 52,600 | — | — |
| 2025-11-19 | $1.34 | $16.69 | 8,800 | — | — |
| 2025-11-18 | $1.26 | $15.69 | 33,500 | — | — |
| 2025-11-17 | $1.23 | $15.32 | 10,000 | — | — |
| 2025-11-14 | $1.25 | $15.57 | 29,000 | — | — |
| 2025-11-13 | $1.24 | $15.44 | 42,100 | — | — |
| 2025-11-12 | $1.26 | $15.69 | 21,400 | — | — |
| 2025-11-11 | $1.40 | $17.44 | 23,600 | — | — |
| 2025-11-10 | $1.32 | $16.44 | 29,000 | — | — |
| 2025-11-07 | $1.19 | $14.82 | 16,100 | — | — |
| 2025-11-06 | $1.18 | $14.70 | 19,300 | — | — |
| 2025-11-05 | $1.13 | $14.07 | 12,600 | — | — |
| 2025-11-04 | $1.16 | $14.45 | 35,400 | — | — |
| 2025-11-03 | $1.20 | $14.94 | 22,600 | — | — |
| 2025-10-31 | $1.23 | $15.32 | 16,700 | — | — |
| 2025-10-30 | $1.24 | $15.44 | 19,000 | — | — |
| 2025-10-29 | $1.31 | $16.31 | 20,900 | — | — |
| 2025-10-28 | $1.30 | $16.19 | 45,200 | — | — |
| 2025-10-27 | $1.37 | $17.06 | 73,200 | — | — |
| 2025-10-24 | $1.32 | $16.44 | 52,000 | — | — |
| 2025-10-23 | $1.26 | $15.69 | 42,500 | — | — |
| 2025-10-22 | $1.26 | $15.69 | 47,200 | — | — |
| 2025-10-21 | $1.25 | $15.57 | 9,900 | — | — |
| 2025-10-20 | $1.27 | $15.82 | 65,200 | — | — |
| 2025-10-17 | $1.17 | $14.57 | 184,500 | — | — |
| 2025-10-16 | $1.21 | $15.07 | 36,700 | — | — |
| 2025-10-15 | $1.15 | $14.32 | 69,200 | — | — |
| 2025-10-14 | $1.17 | $14.57 | 52,300 | — | — |
| 2025-10-13 | $1.17 | $14.57 | 59,000 | — | — |
| 2025-10-10 | $1.17 | $14.57 | 123,400 | — | — |
| 2025-10-09 | $1.35 | $16.81 | 25,200 | — | — |
| 2025-10-08 | $1.34 | $16.69 | 75,000 | — | — |
| 2025-10-07 | $1.43 | $17.81 | 37,500 | — | — |
| 2025-10-06 | $1.45 | $18.06 | 50,600 | — | — |
| 2025-10-03 | $1.39 | $17.31 | 41,900 | — | — |
| 2025-10-02 | $1.41 | $17.56 | 48,300 | — | — |
| 2025-10-01 | $1.39 | $17.31 | 33,200 | — | — |
| 2025-09-30 | $1.38 | $17.19 | 139,900 | — | — |
| 2025-09-29 | $1.42 | $17.68 | 219,600 | — | — |
| 2025-09-26 | $1.64 | $20.42 | 136,800 | — | — |
| 2025-09-25 | $1.85 | $23.04 | 94,400 | — | — |
| 2025-09-24 | $1.83 | $22.79 | 124,800 | — | — |
| 2025-09-23 | $2.04 | $25.41 | 268,500 | — | — |
| 2025-09-22 | $2.40 | $29.89 | 31,300 | — | — |
| 2025-09-19 | $2.45 | $30.51 | 28,200 | — | — |
| 2025-09-18 | $2.51 | $31.26 | 49,100 | — | — |
| 2025-09-17 | $2.47 | $30.76 | 76,100 | — | — |
| 2025-09-16 | $2.55 | $31.76 | 193,900 | — | — |
| 2025-09-15 | $2.17 | $27.03 | 87,100 | — | — |
| 2025-09-12 | $2.13 | $26.53 | 100,900 | — | — |
| 2025-09-11 | $2.12 | $26.40 | 32,400 | — | — |
| 2025-09-10 | $2.12 | $26.40 | 44,100 | — | — |
| 2025-09-09 | $2.12 | $26.40 | 44,700 | — | — |
| 2025-09-08 | $2.06 | $25.66 | 53,500 | — | — |
| 2025-09-05 | $2.04 | $25.41 | 119,600 | — | — |
| 2025-09-04 | $2.15 | $26.78 | 33,100 | — | — |
| 2025-09-03 | $2.20 | $27.40 | 81,900 | — | — |
| 2025-09-02 | $2.09 | $26.03 | 48,300 | — | — |
| 2025-08-29 | $2.17 | $27.03 | 101,600 | — | — |
| 2025-08-28 | $2.23 | $27.77 | 345,500 | — | — |
| 2025-08-27 | $2.01 | $25.03 | 53,500 | — | — |
| 2025-08-26 | $1.82 | $22.67 | 25,900 | — | — |
| 2025-08-25 | $1.80 | $22.42 | 9,700 | — | — |
| 2025-08-22 | $1.88 | $23.41 | 40,800 | — | — |
| 2025-08-21 | $1.71 | $21.30 | 43,200 | — | — |
| 2025-08-20 | $1.84 | $22.92 | 80,600 | — | — |
| 2025-08-19 | $1.79 | $22.29 | 49,500 | — | — |
| 2025-08-18 | $2.00 | $24.91 | 74,300 | — | — |
| 2025-08-15 | $1.96 | $24.41 | 121,500 | — | — |
| 2025-08-14 | $2.06 | $25.66 | 189,900 | — | — |
| 2025-08-13 | $1.88 | $23.41 | 136,900 | — | — |
| 2025-08-12 | $1.58 | $19.68 | 112,200 | — | — |
| 2025-08-11 | $1.84 | $22.92 | 151,900 | — | — |
| 2025-08-08 | $1.89 | $23.54 | 278,800 | — | — |
| 2025-08-07 | $1.65 | $20.55 | 139,400 | — | — |
| 2025-08-06 | $1.60 | $19.93 | 262,100 | — | — |
| 2025-08-05 | $1.42 | $17.68 | 285,800 | — | — |
| 2025-08-04 | $1.47 | $18.31 | 5,431,100 | — | — |
| 2025-08-01 | $1.08 | $13.45 | 3,545,200 | — | — |
| 2025-07-31 | $2.22 | $27.65 | 947,400 | — | — |
| 2025-07-30 | $1.70 | $21.17 | 522,400 | — | — |
| 2025-07-29 | $1.27 | $15.82 | 319,100 | — | — |
| 2025-07-28 | $1.13 | $14.07 | 143,500 | — | — |
| 2025-07-25 | $1.01 | $12.58 | 154,200 | — | — |
| 2025-07-24 | $1.08 | $13.45 | 75,400 | — | — |
| 2025-07-23 | $1.00 | $12.45 | 106,400 | — | — |
| 2025-07-22 | $1.05 | $13.08 | 338,600 | — | — |
| 2025-07-21 | $1.15 | $14.32 | 545,600 | — | — |
| 2025-07-18 | $0.82 | $10.21 | 45,800 | — | — |
| 2025-07-17 | $0.83 | $10.34 | 14,300 | — | — |
| 2025-07-16 | $0.86 | $10.71 | 11,100 | — | — |
| 2025-07-15 | $0.90 | $11.21 | 5,700 | — | — |
| 2025-07-14 | $0.89 | $11.08 | 15,400 | — | — |
| 2025-07-11 | $0.88 | $10.96 | 37,900 | — | — |
| 2025-07-10 | $0.85 | $10.59 | 16,600 | — | — |
| 2025-07-09 | $0.85 | $10.59 | 27,400 | — | — |
| 2025-07-08 | $0.83 | $10.34 | 13,400 | — | — |
| 2025-07-07 | $0.84 | $10.46 | 8,700 | — | — |
| 2025-07-03 | $0.84 | $10.46 | 10,800 | — | — |
| 2025-07-02 | $0.82 | $10.21 | 6,200 | — | — |
| 2025-07-01 | $0.80 | $9.96 | 5,000 | — | — |
| 2025-06-30 | $0.77 | $9.59 | 15,500 | — | — |
| 2025-06-27 | $0.79 | $9.84 | 11,000 | — | — |
| 2025-06-26 | $0.77 | $9.59 | 18,400 | — | — |
| 2025-06-25 | $0.76 | $9.46 | 13,300 | — | — |
| 2025-06-24 | $0.78 | $9.71 | 10,600 | — | — |
| 2025-06-23 | $0.78 | $9.71 | 30,600 | — | — |
| 2025-06-20 | $0.82 | $10.21 | 4,000 | — | — |
| 2025-06-18 | $0.82 | $10.21 | 6,000 | — | — |
| 2025-06-17 | $0.83 | $10.34 | 13,000 | — | — |
| 2025-06-16 | $0.81 | $10.09 | 8,900 | — | — |
| 2025-06-13 | $0.83 | $10.34 | 8,500 | — | — |
| 2025-06-12 | $0.82 | $10.21 | 4,600 | — | — |
| 2025-06-11 | $0.85 | $10.59 | 7,200 | — | — |
| 2025-06-10 | $0.85 | $10.59 | 18,800 | — | — |
| 2025-06-09 | $0.89 | $11.08 | 24,200 | — | — |
| 2025-06-06 | $0.85 | $10.59 | 12,000 | — | — |
| 2025-06-05 | $0.80 | $9.96 | 7,000 | — | — |
| 2025-06-04 | $0.88 | $10.96 | 11,400 | — | — |
| 2025-06-03 | $0.87 | $10.83 | 10,900 | — | — |
| 2025-06-02 | $0.89 | $11.08 | 7,000 | — | — |
| 2025-05-30 | $0.88 | $10.96 | 9,900 | — | — |
| 2025-05-29 | $0.90 | $11.21 | 7,300 | — | — |
| 2025-05-28 | $0.88 | $10.96 | 12,600 | — | — |
| 2025-05-27 | $0.91 | $11.33 | 27,500 | — | — |
| 2025-05-23 | $0.91 | $11.33 | 10,400 | — | — |
| 2025-05-22 | $0.92 | $11.46 | 9,400 | — | — |
| 2025-05-21 | $0.92 | $11.46 | 9,400 | — | — |
| 2025-05-20 | $0.92 | $11.46 | 4,600 | — | — |
| 2025-05-19 | $0.91 | $11.33 | 23,300 | — | — |
| 2025-05-16 | $0.92 | $11.46 | 48,800 | — | — |
| 2025-05-15 | $0.94 | $11.71 | 5,600 | — | — |
| 2025-05-14 | $0.94 | $11.71 | 18,600 | — | — |
| 2025-05-13 | $0.98 | $12.20 | 18,200 | — | — |
| 2025-05-12 | $0.99 | $12.33 | 28,900 | — | — |
| 2025-05-09 | $0.97 | $12.08 | 18,500 | — | — |
| 2025-05-08 | $0.98 | $12.20 | 8,300 | — | — |
| 2025-05-07 | $0.90 | $11.21 | 13,000 | — | — |
| 2025-05-06 | $0.94 | $11.71 | 10,300 | — | — |
| 2025-05-05 | $0.99 | $12.33 | 23,000 | — | — |
| 2025-05-02 | $0.99 | $12.33 | 39,400 | — | — |
| 2025-05-01 | $0.95 | $11.83 | 21,200 | — | — |
| 2025-04-30 | $0.92 | $11.46 | 17,100 | — | — |
| 2025-04-29 | $0.94 | $11.71 | 8,300 | — | — |
| 2025-04-28 | $0.95 | $11.83 | 12,900 | — | — |
| 2025-04-25 | $0.91 | $11.33 | 22,300 | — | — |
| 2025-04-24 | $0.96 | $11.96 | 5,400 | — | — |
| 2025-04-23 | $0.92 | $11.46 | 10,400 | — | — |
| 2025-04-22 | $0.95 | $11.83 | 7,800 | — | — |
| 2025-04-21 | $0.94 | $11.71 | 8,500 | — | — |
| 2025-04-17 | $0.95 | $11.83 | 12,100 | — | — |
| 2025-04-16 | $0.96 | $11.96 | 39,400 | — | — |
| 2025-04-15 | $0.94 | $11.71 | 29,400 | — | — |
| 2025-04-14 | $0.95 | $11.83 | 72,000 | — | — |
| 2025-04-11 | $0.96 | $11.96 | 41,600 | — | — |
| 2025-04-10 | $0.91 | $11.33 | 5,400 | — | — |
| 2025-04-09 | $0.84 | $10.46 | 10,100 | — | — |
| 2025-04-08 | $0.93 | $11.58 | 6,500 | — | — |
| 2025-04-07 | $0.92 | $11.46 | 24,700 | — | — |
| 2025-04-04 | $0.88 | $10.96 | 21,400 | — | — |
| 2025-04-03 | $0.87 | $10.83 | 24,500 | — | — |
| 2025-04-02 | $0.97 | $12.08 | 8,000 | — | — |
| 2025-04-01 | $0.98 | $12.20 | 20,900 | — | — |
| 2025-03-31 | $1.00 | $12.45 | 3,300 | — | — |
| 2025-03-28 | $1.00 | $12.45 | 8,600 | — | — |
| 2025-03-27 | $0.99 | $12.33 | 15,900 | — | — |
| 2025-03-26 | $0.99 | $12.33 | 15,700 | — | — |
| 2025-03-25 | $1.01 | $12.58 | 37,400 | — | — |
| 2025-03-24 | $0.99 | $12.33 | 50,100 | — | — |
| 2025-03-21 | $0.98 | $12.20 | 41,500 | — | — |
| 2025-03-20 | $0.92 | $11.46 | 11,300 | — | — |
| 2025-03-19 | $0.90 | $11.21 | 10,300 | — | — |
| 2025-03-18 | $0.88 | $10.96 | 5,600 | — | — |
| 2025-03-17 | $0.85 | $10.59 | 13,700 | — | — |
| 2025-03-14 | $0.92 | $11.46 | 23,200 | — | — |
| 2025-03-13 | $0.95 | $11.83 | 17,500 | — | — |
| 2025-03-12 | $0.99 | $12.33 | 20,000 | — | — |
| 2025-03-11 | $0.95 | $11.83 | 25,300 | — | — |
| 2025-03-10 | $1.01 | $12.58 | 64,600 | — | — |
| 2025-03-07 | $1.06 | $13.20 | 189,100 | — | — |
| 2025-03-06 | $1.03 | $12.83 | 236,300 | — | — |
| 2025-03-05 | $0.82 | $10.21 | 20,800 | — | — |
| 2025-03-04 | $0.83 | $10.34 | 327,200 | — | — |
| 2025-03-03 | $0.75 | $9.34 | 23,200 | — | — |
| 2025-02-28 | $0.83 | $10.34 | 10,900 | — | — |
| 2025-02-27 | $0.85 | $10.59 | 19,400 | — | — |
| 2025-02-26 | $0.89 | $11.08 | 66,600 | — | — |
| 2025-02-25 | $1.03 | $12.83 | 276,400 | — | — |
| 2025-02-24 | $0.94 | $11.71 | 66,000 | — | — |
| 2025-02-21 | $0.94 | $11.71 | 140,600 | — | — |
| 2025-02-20 | $0.86 | $10.71 | 17,700 | — | — |
| 2025-02-19 | $0.89 | $11.08 | 6,800 | — | — |
| 2025-02-18 | $0.91 | $11.33 | 20,200 | — | — |
| 2025-02-14 | $0.84 | $10.46 | 900 | — | — |
| 2025-02-13 | $0.85 | $10.59 | 2,300 | — | — |
| 2025-02-12 | $0.87 | $10.83 | 17,000 | — | — |
| 2025-02-11 | $0.83 | $10.34 | 6,700 | — | — |
| 2025-02-10 | $0.83 | $10.34 | 19,400 | — | — |
| 2025-02-07 | $0.84 | $10.46 | 8,700 | — | — |
| 2025-02-06 | $0.82 | $10.21 | 19,000 | — | — |
| 2025-02-05 | $0.80 | $9.96 | 23,600 | — | — |
| 2025-02-04 | $0.82 | $10.21 | 14,000 | — | — |
| 2025-02-03 | $0.78 | $9.71 | 4,300 | — | — |
| 2025-01-31 | $0.79 | $9.84 | 16,800 | — | — |
| 2025-01-30 | $0.82 | $10.21 | 5,600 | — | — |
| 2025-01-29 | $0.86 | $10.71 | 17,300 | — | — |
| 2025-01-28 | $0.84 | $10.46 | 8,000 | — | — |
| 2025-01-27 | $0.83 | $10.34 | 22,200 | — | — |
| 2025-01-24 | $0.84 | $10.46 | 54,200 | — | — |
| 2025-01-23 | $0.91 | $11.33 | 2,800 | — | — |
| 2025-01-22 | $0.89 | $11.08 | 8,900 | — | — |
| 2025-01-21 | $0.94 | $11.71 | 7,000 | — | — |
| 2025-01-17 | $0.95 | $11.83 | 9,000 | — | — |
| 2025-01-16 | $0.99 | $12.33 | 11,100 | — | — |
| 2025-01-15 | $1.03 | $12.83 | 84,200 | — | — |
| 2025-01-14 | $0.92 | $11.46 | 13,800 | — | — |
| 2025-01-13 | $0.94 | $11.71 | 13,600 | — | — |
| 2025-01-10 | $0.95 | $11.83 | 21,000 | — | — |
| 2025-01-08 | $0.98 | $12.20 | 24,300 | — | — |
| 2025-01-07 | $0.94 | $11.71 | 19,400 | — | — |
| 2025-01-06 | $0.94 | $11.71 | 33,600 | — | — |
| 2025-01-03 | $0.90 | $11.21 | 23,000 | — | — |
| 2025-01-02 | $0.88 | $10.96 | 17,600 | — | — |