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
- 1999-03-04 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 | $2.77 | $2.77 | 57,800 | — | — |
| 2025-12-30 | $2.69 | $2.69 | 56,900 | — | — |
| 2025-12-29 | $2.48 | $2.48 | 19,500 | — | — |
| 2025-12-26 | $2.56 | $2.56 | 38,200 | — | — |
| 2025-12-24 | $2.49 | $2.49 | 36,800 | — | — |
| 2025-12-23 | $2.66 | $2.66 | 48,600 | — | — |
| 2025-12-22 | $2.88 | $2.88 | 18,400 | — | — |
| 2025-12-19 | $2.86 | $2.86 | 21,000 | — | — |
| 2025-12-18 | $2.83 | $2.83 | 23,300 | — | — |
| 2025-12-17 | $2.85 | $2.85 | 20,300 | — | — |
| 2025-12-16 | $2.94 | $2.94 | 28,000 | — | — |
| 2025-12-15 | $3.05 | $3.05 | 72,500 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 28,500 | — | — |
| 2025-12-11 | $3.40 | $3.40 | 45,400 | — | — |
| 2025-12-10 | $3.72 | $3.72 | 84,300 | — | — |
| 2025-12-09 | $3.49 | $3.49 | 235,500 | — | — |
| 2025-12-08 | $3.94 | $3.94 | 160,800 | — | — |
| 2025-12-05 | $3.70 | $3.70 | 451,600 | — | — |
| 2025-12-04 | $4.03 | $4.03 | 183,800 | — | — |
| 2025-12-03 | $3.70 | $3.70 | 330,200 | — | — |
| 2025-12-02 | $4.84 | $4.84 | 3,461,700 | — | — |
| 2025-12-01 | $4.21 | $4.21 | 10,800 | — | — |
| 2025-11-28 | $4.44 | $4.44 | 8,900 | — | — |
| 2025-11-26 | $4.31 | $4.31 | 20,800 | — | — |
| 2025-11-25 | $4.06 | $4.06 | 14,500 | — | — |
| 2025-11-24 | $4.11 | $4.11 | 44,400 | — | — |
| 2025-11-21 | $3.63 | $3.63 | 29,000 | — | — |
| 2025-11-20 | $3.57 | $3.57 | 18,400 | — | — |
| 2025-11-19 | $3.77 | $3.77 | 46,200 | — | — |
| 2025-11-18 | $4.20 | $4.20 | 16,300 | — | — |
| 2025-11-17 | $4.05 | $4.05 | 67,600 | — | — |
| 2025-11-14 | $4.95 | $4.95 | 30,800 | — | — |
| 2025-11-13 | $4.74 | $4.74 | 51,000 | — | — |
| 2025-11-12 | $4.20 | $4.20 | 54,200 | — | — |
| 2025-11-11 | $4.34 | $4.34 | 26,700 | — | — |
| 2025-11-10 | $4.35 | $4.35 | 52,100 | — | — |
| 2025-11-07 | $4.19 | $4.19 | 21,600 | — | — |
| 2025-11-06 | $4.26 | $4.26 | 28,700 | — | — |
| 2025-11-05 | $4.51 | $4.51 | 31,700 | — | — |
| 2025-11-04 | $4.52 | $4.52 | 62,000 | — | — |
| 2025-11-03 | $4.92 | $4.92 | 44,100 | — | — |
| 2025-10-31 | $5.26 | $5.26 | 41,100 | — | — |
| 2025-10-30 | $5.43 | $5.43 | 29,100 | — | — |
| 2025-10-29 | $5.75 | $5.75 | 103,100 | — | — |
| 2025-10-28 | $5.43 | $5.43 | 53,000 | — | — |
| 2025-10-27 | $5.20 | $5.20 | 17,600 | — | — |
| 2025-10-24 | $5.39 | $5.39 | 56,100 | — | — |
| 2025-10-23 | $5.24 | $5.24 | 61,000 | — | — |
| 2025-10-22 | $4.85 | $4.85 | 72,300 | — | — |
| 2025-10-21 | $5.02 | $5.02 | 80,400 | — | — |
| 2025-10-20 | $5.51 | $5.51 | 94,700 | — | — |
| 2025-10-17 | $5.40 | $5.40 | 82,970 | — | — |
| 2025-10-16 | $5.50 | $5.50 | 141,420 | — | — |
| 2025-10-15 | $7.00 | $7.00 | 16,220 | — | — |
| 2025-10-14 | $7.00 | $7.00 | 19,720 | — | — |
| 2025-10-13 | $6.80 | $6.80 | 29,360 | — | — |
| 2025-10-10 | $6.90 | $6.90 | 36,590 | — | — |
| 2025-10-09 | $7.40 | $7.40 | 24,060 | — | — |
| 2025-10-08 | $7.60 | $7.60 | 222,940 | — | — |
| 2025-10-07 | $7.30 | $7.30 | 94,780 | — | — |
| 2025-10-06 | $7.70 | $7.70 | 35,670 | — | — |
| 2025-10-03 | $7.90 | $7.90 | 29,850 | — | — |
| 2025-10-02 | $8.00 | $8.00 | 107,210 | — | — |
| 2025-10-01 | $7.30 | $7.30 | 49,330 | — | — |
| 2025-09-30 | $7.50 | $7.50 | 25,770 | — | — |
| 2025-09-29 | $7.70 | $7.70 | 35,110 | — | — |
| 2025-09-26 | $7.50 | $7.50 | 21,270 | — | — |
| 2025-09-25 | $7.70 | $7.70 | 23,840 | — | — |
| 2025-09-24 | $7.80 | $7.80 | 22,490 | — | — |
| 2025-09-23 | $7.80 | $7.80 | 22,920 | — | — |
| 2025-09-22 | $7.80 | $7.80 | 29,720 | — | — |
| 2025-09-19 | $7.30 | $7.30 | 42,020 | — | — |
| 2025-09-18 | $7.80 | $7.80 | 46,680 | — | — |
| 2025-09-17 | $7.50 | $7.50 | 28,380 | — | — |
| 2025-09-16 | $7.60 | $7.60 | 24,860 | — | — |
| 2025-09-15 | $7.30 | $7.30 | 57,050 | — | — |
| 2025-09-12 | $7.70 | $7.70 | 85,990 | — | — |
| 2025-09-11 | $7.90 | $7.90 | 404,390 | — | — |
| 2025-09-10 | $6.50 | $6.50 | 53,500 | — | — |
| 2025-09-09 | $6.50 | $6.50 | 107,240 | — | — |
| 2025-09-08 | $6.70 | $6.70 | 143,800 | — | — |
| 2025-09-05 | $7.20 | $7.20 | 96,140 | — | — |
| 2025-09-04 | $7.30 | $7.30 | 629,200 | — | — |
| 2025-09-03 | $13.50 | $13.50 | 118,610 | — | — |
| 2025-09-02 | $16.40 | $16.40 | 48,120 | — | — |
| 2025-08-29 | $18.70 | $18.70 | 53,510 | — | — |
| 2025-08-28 | $20.40 | $20.40 | 173,280 | — | — |
| 2025-08-27 | $15.90 | $15.90 | 61,510 | — | — |
| 2025-08-26 | $15.50 | $15.50 | 150,680 | — | — |
| 2025-08-25 | $14.00 | $14.00 | 178,690 | — | — |
| 2025-08-22 | $15.90 | $15.90 | 384,490 | — | — |
| 2025-08-21 | $21.90 | $21.90 | 14,641,790 | — | — |
| 2025-08-20 | $11.10 | $11.10 | 564,510 | — | — |
| 2025-08-19 | $11.30 | $11.30 | 4,540 | — | — |
| 2025-08-18 | $11.70 | $11.70 | 3,680 | — | — |
| 2025-08-15 | $11.40 | $11.40 | 4,850 | — | — |
| 2025-08-14 | $11.70 | $11.70 | 26,860 | — | — |
| 2025-08-13 | $12.30 | $12.30 | 16,930 | — | — |
| 2025-08-12 | $12.60 | $12.60 | 6,710 | — | — |
| 2025-08-11 | $12.40 | $12.40 | 7,470 | — | — |
| 2025-08-08 | $12.30 | $12.30 | 19,410 | — | — |
| 2025-08-07 | $13.40 | $13.40 | 90,490 | — | — |
| 2025-08-06 | $11.80 | $11.80 | 1,450 | — | — |
| 2025-08-05 | $12.00 | $12.00 | 2,220 | — | — |
| 2025-08-04 | $12.10 | $12.10 | 2,700 | — | — |
| 2025-08-01 | $11.60 | $11.60 | 6,730 | — | — |
| 2025-07-31 | $11.90 | $11.90 | 3,700 | — | — |
| 2025-07-30 | $11.90 | $11.90 | 2,660 | — | — |
| 2025-07-29 | $12.00 | $12.00 | 8,060 | — | — |
| 2025-07-28 | $12.80 | $12.80 | 7,040 | — | — |
| 2025-07-25 | $13.30 | $13.30 | 4,130 | — | — |
| 2025-07-24 | $13.50 | $13.50 | 5,240 | — | — |
| 2025-07-23 | $14.00 | $14.00 | 11,260 | — | — |
| 2025-07-22 | $13.40 | $13.40 | 12,310 | — | — |
| 2025-07-21 | $13.50 | $13.50 | 12,840 | — | — |
| 2025-07-18 | $12.90 | $12.90 | 13,370 | — | — |
| 2025-07-17 | $12.70 | $12.70 | 20,660 | — | — |
| 2025-07-16 | $12.30 | $12.30 | 17,600 | — | — |
| 2025-07-15 | $12.00 | $12.00 | 101,860 | — | — |
| 2025-07-14 | $11.50 | $11.50 | 15,590 | — | — |
| 2025-07-11 | $11.80 | $11.80 | 14,490 | — | — |
| 2025-07-10 | $12.30 | $12.30 | 84,980 | — | — |
| 2025-07-09 | $14.50 | $14.50 | 546,660 | — | — |
| 2025-07-08 | $11.90 | $11.90 | 9,840 | — | — |
| 2025-07-07 | $11.70 | $11.70 | 8,990 | — | — |
| 2025-07-03 | $12.40 | $12.40 | 6,890 | — | — |
| 2025-07-02 | $12.40 | $12.40 | 14,290 | — | — |
| 2025-07-01 | $11.80 | $11.80 | 9,970 | — | — |
| 2025-06-30 | $12.00 | $12.00 | 24,770 | — | — |
| 2025-06-27 | $12.50 | $12.50 | 102,510 | — | — |
| 2025-06-26 | $19.40 | $19.40 | 273,150 | — | — |
| 2025-06-25 | $15.70 | $15.70 | 7,440 | — | — |
| 2025-06-24 | $16.20 | $16.20 | 18,090 | — | — |
| 2025-06-23 | $14.00 | $14.00 | 13,210 | — | — |
| 2025-06-20 | $15.80 | $15.80 | 11,090 | — | — |
| 2025-06-18 | $17.40 | $17.40 | 13,450 | — | — |
| 2025-06-17 | $17.70 | $17.70 | 8,250 | — | — |
| 2025-06-16 | $18.00 | $18.00 | 6,860 | — | — |
| 2025-06-13 | $17.60 | $17.60 | 6,750 | — | — |
| 2025-06-12 | $19.70 | $19.70 | 4,090 | — | — |
| 2025-06-11 | $20.20 | $20.20 | 8,310 | — | — |
| 2025-06-10 | $19.90 | $19.90 | 12,500 | — | — |
| 2025-06-09 | $23.00 | $23.00 | 32,290 | — | — |
| 2025-06-06 | $26.40 | $26.40 | 4,461 | — | — |
| 2025-06-05 | $27.20 | $27.20 | 5,179 | — | — |
| 2025-06-04 | $29.60 | $29.60 | 1,239 | — | — |
| 2025-06-03 | $28.00 | $28.00 | 575 | — | — |
| 2025-06-02 | $28.80 | $28.80 | 1,315 | — | — |
| 2025-05-30 | $29.60 | $29.60 | 656 | — | — |
| 2025-05-29 | $29.60 | $29.60 | 1,240 | — | — |
| 2025-05-28 | $29.60 | $29.60 | 430 | — | — |
| 2025-05-27 | $30.40 | $30.40 | 4,596 | — | — |
| 2025-05-23 | $32.00 | $32.00 | 2,000 | — | — |
| 2025-05-22 | $32.00 | $32.00 | 1,278 | — | — |
| 2025-05-21 | $31.20 | $31.20 | 850 | — | — |
| 2025-05-20 | $32.80 | $32.80 | 598 | — | — |
| 2025-05-19 | $32.80 | $32.80 | 888 | — | — |
| 2025-05-16 | $32.00 | $32.00 | 1,900 | — | — |
| 2025-05-15 | $32.00 | $32.00 | 1,163 | — | — |
| 2025-05-14 | $32.00 | $32.00 | 3,225 | — | — |
| 2025-05-13 | $32.80 | $32.80 | 3,126 | — | — |
| 2025-05-12 | $32.80 | $32.80 | 14,235 | — | — |
| 2025-05-09 | $29.60 | $29.60 | 729 | — | — |
| 2025-05-08 | $29.60 | $29.60 | 1,749 | — | — |
| 2025-05-07 | $29.60 | $29.60 | 570 | — | — |
| 2025-05-06 | $30.40 | $30.40 | 921 | — | — |
| 2025-05-05 | $30.40 | $30.40 | 281 | — | — |
| 2025-05-02 | $32.00 | $32.00 | 974 | — | — |
| 2025-05-01 | $30.40 | $30.40 | 654 | — | — |
| 2025-04-30 | $30.40 | $30.40 | 1,883 | — | — |
| 2025-04-29 | $32.80 | $32.80 | 3,431 | — | — |
| 2025-04-28 | $32.00 | $32.00 | 1,105 | — | — |
| 2025-04-25 | $30.40 | $30.40 | 1,549 | — | — |
| 2025-04-24 | $30.40 | $30.40 | 788 | — | — |
| 2025-04-23 | $30.40 | $30.40 | 624 | — | — |
| 2025-04-22 | $28.80 | $28.80 | 778 | — | — |
| 2025-04-21 | $26.40 | $26.40 | 396 | — | — |
| 2025-04-17 | $28.80 | $28.80 | 586 | — | — |
| 2025-04-16 | $28.00 | $28.00 | 646 | — | — |
| 2025-04-15 | $28.00 | $28.00 | 581 | — | — |
| 2025-04-14 | $28.80 | $28.80 | 1,440 | — | — |
| 2025-04-11 | $27.20 | $27.20 | 421 | — | — |
| 2025-04-10 | $27.20 | $27.20 | 886 | — | — |
| 2025-04-09 | $28.00 | $28.00 | 1,575 | — | — |
| 2025-04-08 | $27.20 | $27.20 | 2,043 | — | — |
| 2025-04-07 | $29.60 | $29.60 | 1,591 | — | — |
| 2025-04-04 | $28.00 | $28.00 | 1,249 | — | — |
| 2025-04-03 | $28.00 | $28.00 | 1,931 | — | — |
| 2025-04-02 | $29.60 | $29.60 | 1,453 | — | — |
| 2025-04-01 | $29.60 | $29.60 | 996 | — | — |
| 2025-03-31 | $28.80 | $28.80 | 825 | — | — |
| 2025-03-28 | $29.60 | $29.60 | 2,030 | — | — |
| 2025-03-27 | $32.00 | $32.00 | 144 | — | — |
| 2025-03-26 | $32.00 | $32.00 | 793 | — | — |
| 2025-03-25 | $33.60 | $33.60 | 461 | — | — |
| 2025-03-24 | $34.40 | $34.40 | 1,468 | — | — |
| 2025-03-21 | $34.40 | $34.40 | 1,624 | — | — |
| 2025-03-20 | $34.40 | $34.40 | 926 | — | — |
| 2025-03-19 | $32.00 | $32.00 | 1,234 | — | — |
| 2025-03-18 | $31.20 | $31.20 | 1,525 | — | — |
| 2025-03-17 | $30.40 | $30.40 | 6,329 | — | — |
| 2025-03-14 | $29.60 | $29.60 | 3,513 | — | — |
| 2025-03-13 | $33.60 | $33.60 | 2,328 | — | — |
| 2025-03-12 | $33.60 | $33.60 | 1,743 | — | — |
| 2025-03-11 | $36.00 | $36.00 | 1,359 | — | — |
| 2025-03-10 | $32.80 | $32.80 | 3,985 | — | — |
| 2025-03-07 | $35.20 | $35.20 | 1,145 | — | — |
| 2025-03-06 | $36.80 | $36.80 | 1,448 | — | — |
| 2025-03-05 | $39.20 | $39.20 | 1,348 | — | — |
| 2025-03-04 | $36.00 | $36.00 | 5,655 | — | — |
| 2025-03-03 | $36.00 | $36.00 | 3,715 | — | — |
| 2025-02-28 | $41.60 | $41.60 | 4,264 | — | — |
| 2025-02-27 | $44.80 | $44.80 | 2,478 | — | — |
| 2025-02-26 | $46.40 | $46.40 | 1,044 | — | — |
| 2025-02-25 | $45.60 | $45.60 | 2,941 | — | — |
| 2025-02-24 | $45.60 | $45.60 | 3,230 | — | — |
| 2025-02-21 | $46.40 | $46.40 | 4,970 | — | — |
| 2025-02-20 | $48.80 | $48.80 | 7,393 | — | — |
| 2025-02-19 | $50.40 | $50.40 | 2,186 | — | — |
| 2025-02-18 | $51.20 | $51.20 | 3,519 | — | — |
| 2025-02-14 | $49.60 | $49.60 | 4,786 | — | — |
| 2025-02-13 | $50.40 | $50.40 | 6,154 | — | — |
| 2025-02-12 | $53.60 | $53.60 | 7,936 | — | — |
| 2025-02-11 | $54.40 | $54.40 | 5,103 | — | — |
| 2025-02-10 | $54.40 | $54.40 | 11,734 | — | — |
| 2025-02-07 | $57.60 | $57.60 | 12,280 | — | — |
| 2025-02-06 | $59.20 | $59.20 | 3,725 | — | — |
| 2025-02-05 | $60.80 | $60.80 | 11,683 | — | — |
| 2025-02-04 | $56.00 | $56.00 | 4,644 | — | — |
| 2025-02-03 | $53.60 | $53.60 | 5,015 | — | — |
| 2025-01-31 | $56.00 | $56.00 | 10,088 | — | — |
| 2025-01-30 | $58.40 | $58.40 | 15,126 | — | — |
| 2025-01-29 | $59.20 | $59.20 | 52,825 | — | — |
| 2025-01-28 | $49.60 | $49.60 | 4,158 | — | — |
| 2025-01-27 | $50.40 | $50.40 | 6,458 | — | — |
| 2025-01-24 | $50.40 | $50.40 | 2,443 | — | — |
| 2025-01-23 | $53.60 | $53.60 | 6,360 | — | — |
| 2025-01-22 | $49.60 | $49.60 | 6,724 | — | — |
| 2025-01-21 | $52.00 | $52.00 | 3,884 | — | — |
| 2025-01-17 | $52.80 | $52.80 | 15,314 | — | — |
| 2025-01-16 | $56.80 | $56.80 | 19,568 | — | — |
| 2025-01-15 | $55.20 | $55.20 | 13,608 | — | — |
| 2025-01-14 | $50.40 | $50.40 | 4,749 | — | — |
| 2025-01-13 | $51.20 | $51.20 | 8,480 | — | — |
| 2025-01-10 | $53.60 | $53.60 | 9,075 | — | — |
| 2025-01-08 | $54.40 | $54.40 | 27,935 | — | — |
| 2025-01-07 | $68.80 | $68.80 | 26,295 | — | — |
| 2025-01-06 | $72.80 | $72.80 | 62,940 | — | — |
| 2025-01-03 | $64.00 | $64.00 | 25,601 | — | — |
| 2025-01-02 | $64.00 | $64.00 | 42,030 | — | — |