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
- 2002-01-22 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 | $1.98 | $2.06 | 106,300 | — | — |
| 2025-12-30 | $1.99 | $2.07 | 312,200 | — | — |
| 2025-12-29 | $2.17 | $2.26 | 565,200 | — | — |
| 2025-12-26 | $1.94 | $2.02 | 248,500 | — | — |
| 2025-12-24 | $2.11 | $2.19 | 193,800 | — | — |
| 2025-12-23 | $2.03 | $2.11 | 336,200 | — | — |
| 2025-12-22 | $2.05 | $2.13 | 679,100 | — | — |
| 2025-12-19 | $1.72 | $1.79 | 405,700 | — | — |
| 2025-12-18 | $1.59 | $1.65 | 952,000 | — | — |
| 2025-12-17 | $1.80 | $1.87 | 1,424,000 | — | — |
| 2025-12-16 | $1.48 | $1.54 | 96,900 | — | — |
| 2025-12-15 | $1.52 | $1.58 | 141,000 | — | — |
| 2025-12-12 | $1.65 | $1.72 | 365,300 | — | — |
| 2025-12-11 | $1.59 | $1.65 | 162,800 | — | — |
| 2025-12-10 | $1.66 | $1.73 | 596,600 | — | — |
| 2025-12-09 | $1.52 | $1.58 | 614,400 | — | — |
| 2025-12-08 | $1.92 | $2.00 | 363,000 | — | — |
| 2025-12-05 | $2.16 | $2.25 | 389,000 | — | — |
| 2025-12-04 | $2.14 | $2.22 | 509,700 | — | — |
| 2025-12-03 | $2.27 | $2.36 | 411,500 | — | — |
| 2025-12-02 | $2.12 | $2.20 | 623,800 | — | — |
| 2025-12-01 | $2.22 | $2.31 | 508,400 | — | — |
| 2025-11-28 | $2.20 | $2.29 | 212,500 | — | — |
| 2025-11-26 | $2.25 | $2.34 | 558,600 | — | — |
| 2025-11-25 | $2.53 | $2.63 | 261,200 | — | — |
| 2025-11-24 | $2.86 | $2.97 | 210,600 | — | — |
| 2025-11-21 | $3.02 | $3.14 | 452,800 | — | — |
| 2025-11-20 | $3.53 | $3.67 | 646,700 | — | — |
| 2025-11-19 | $4.95 | $5.15 | 55,700 | — | — |
| 2025-11-18 | $5.23 | $5.44 | 93,300 | — | — |
| 2025-11-17 | $4.96 | $5.16 | 109,600 | — | — |
| 2025-11-14 | $5.36 | $5.57 | 202,900 | — | — |
| 2025-11-13 | $5.34 | $5.55 | 122,400 | — | — |
| 2025-11-12 | $5.26 | $5.47 | 122,000 | — | — |
| 2025-11-11 | $5.37 | $5.58 | 102,700 | — | — |
| 2025-11-10 | $5.34 | $5.55 | 119,200 | — | — |
| 2025-11-07 | $5.00 | $5.20 | 106,300 | — | — |
| 2025-11-06 | $4.97 | $5.17 | 101,700 | — | — |
| 2025-11-05 | $5.01 | $5.21 | 114,200 | — | — |
| 2025-11-04 | $4.84 | $5.03 | 267,200 | — | — |
| 2025-11-03 | $5.33 | $5.54 | 127,700 | — | — |
| 2025-10-31 | $5.79 | $6.02 | 381,300 | — | — |
| 2025-10-30 | $5.00 | $5.20 | 137,300 | — | — |
| 2025-10-29 | $5.26 | $5.47 | 306,900 | — | — |
| 2025-10-28 | $5.20 | $5.41 | 248,400 | — | — |
| 2025-10-27 | $5.62 | $5.84 | 98,700 | — | — |
| 2025-10-24 | $5.66 | $5.88 | 248,700 | — | — |
| 2025-10-23 | $5.98 | $6.22 | 989,900 | — | — |
| 2025-10-22 | $5.72 | $5.95 | 611,800 | — | — |
| 2025-10-21 | $5.51 | $5.73 | 131,500 | — | — |
| 2025-10-20 | $5.43 | $5.65 | 88,500 | — | — |
| 2025-10-17 | $5.17 | $5.38 | 85,600 | — | — |
| 2025-10-16 | $5.36 | $5.57 | 91,700 | — | — |
| 2025-10-15 | $5.60 | $5.82 | 97,700 | — | — |
| 2025-10-14 | $5.77 | $6.00 | 91,600 | — | — |
| 2025-10-13 | $5.78 | $6.01 | 118,100 | — | — |
| 2025-10-10 | $5.60 | $5.82 | 246,900 | — | — |
| 2025-10-09 | $6.10 | $6.34 | 109,000 | — | — |
| 2025-10-08 | $6.16 | $6.40 | 85,600 | — | — |
| 2025-10-07 | $6.25 | $6.50 | 89,200 | — | — |
| 2025-10-06 | $6.34 | $6.59 | 170,400 | — | — |
| 2025-10-03 | $6.33 | $6.58 | 275,600 | — | — |
| 2025-10-02 | $6.44 | $6.70 | 140,900 | — | — |
| 2025-10-01 | $6.36 | $6.61 | 171,300 | — | — |
| 2025-09-30 | $6.23 | $6.48 | 204,800 | — | — |
| 2025-09-29 | $6.45 | $6.71 | 308,400 | — | — |
| 2025-09-26 | $6.96 | $7.24 | 566,300 | — | — |
| 2025-09-25 | $6.98 | $7.26 | 413,300 | — | — |
| 2025-09-24 | $6.80 | $7.07 | 239,700 | — | — |
| 2025-09-23 | $6.65 | $6.91 | 219,700 | — | — |
| 2025-09-22 | $6.54 | $6.80 | 112,400 | — | — |
| 2025-09-19 | $6.59 | $6.85 | 120,400 | — | — |
| 2025-09-18 | $6.72 | $6.99 | 70,900 | — | — |
| 2025-09-17 | $6.58 | $6.84 | 105,600 | — | — |
| 2025-09-16 | $6.75 | $7.02 | 135,800 | — | — |
| 2025-09-15 | $6.69 | $6.96 | 159,800 | — | — |
| 2025-09-12 | $6.88 | $7.15 | 197,800 | — | — |
| 2025-09-11 | $7.07 | $7.35 | 194,700 | — | — |
| 2025-09-10 | $7.56 | $7.86 | 339,200 | — | — |
| 2025-09-09 | $6.75 | $7.02 | 351,800 | — | — |
| 2025-09-08 | $6.55 | $6.81 | 205,400 | — | — |
| 2025-09-05 | $7.46 | $7.76 | 158,300 | — | — |
| 2025-09-04 | $7.90 | $8.21 | 179,800 | — | — |
| 2025-09-03 | $8.17 | $8.49 | 160,800 | — | — |
| 2025-09-02 | $8.46 | $8.80 | 169,500 | — | — |
| 2025-08-29 | $8.23 | $8.56 | 134,100 | — | — |
| 2025-08-28 | $8.16 | $8.48 | 198,500 | — | — |
| 2025-08-27 | $8.58 | $8.92 | 217,100 | — | — |
| 2025-08-26 | $8.95 | $9.31 | 79,400 | — | — |
| 2025-08-25 | $8.91 | $9.26 | 118,400 | — | — |
| 2025-08-22 | $8.93 | $9.28 | 67,200 | — | — |
| 2025-08-21 | $8.83 | $9.18 | 126,400 | — | — |
| 2025-08-20 | $8.20 | $8.53 | 108,100 | — | — |
| 2025-08-19 | $8.49 | $8.83 | 219,000 | — | — |
| 2025-08-18 | $9.82 | $10.21 | 174,100 | — | — |
| 2025-08-15 | $9.61 | $9.99 | 59,300 | — | — |
| 2025-08-14 | $9.97 | $10.37 | 83,300 | — | — |
| 2025-08-13 | $9.93 | $10.32 | 126,100 | — | — |
| 2025-08-12 | $10.04 | $10.44 | 87,100 | — | — |
| 2025-08-11 | $10.29 | $10.70 | 80,300 | — | — |
| 2025-08-08 | $10.73 | $11.16 | 74,400 | — | — |
| 2025-08-07 | $10.58 | $11.00 | 72,100 | — | — |
| 2025-08-06 | $10.56 | $10.98 | 91,500 | — | — |
| 2025-08-05 | $11.01 | $11.45 | 285,600 | — | — |
| 2025-08-04 | $10.04 | $10.44 | 102,600 | — | — |
| 2025-08-01 | $9.64 | $10.02 | 208,500 | — | — |
| 2025-07-31 | $9.51 | $9.89 | 336,600 | — | — |
| 2025-07-30 | $10.43 | $10.84 | 244,200 | — | — |
| 2025-07-29 | $11.80 | $12.27 | 434,200 | — | — |
| 2025-07-28 | $10.61 | $11.03 | 82,400 | — | — |
| 2025-07-25 | $10.86 | $11.29 | 104,200 | — | — |
| 2025-07-24 | $11.19 | $11.63 | 172,900 | — | — |
| 2025-07-23 | $10.77 | $11.20 | 114,100 | — | — |
| 2025-07-22 | $10.56 | $10.98 | 89,300 | — | — |
| 2025-07-21 | $9.94 | $10.33 | 167,100 | — | — |
| 2025-07-18 | $11.08 | $11.52 | 159,200 | — | — |
| 2025-07-17 | $10.95 | $11.38 | 102,900 | — | — |
| 2025-07-16 | $10.66 | $11.08 | 196,800 | — | — |
| 2025-07-15 | $10.75 | $11.18 | 148,200 | — | — |
| 2025-07-14 | $10.72 | $11.15 | 363,000 | — | — |
| 2025-07-11 | $12.17 | $12.65 | 489,100 | — | — |
| 2025-07-10 | $11.00 | $11.44 | 596,000 | — | — |
| 2025-07-09 | $9.99 | $10.39 | 675,600 | — | — |
| 2025-07-08 | $9.81 | $10.20 | 262,100 | — | — |
| 2025-07-07 | $9.41 | $9.78 | 296,400 | — | — |
| 2025-07-03 | $9.42 | $9.79 | 370,400 | — | — |
| 2025-07-02 | $10.30 | $10.71 | 381,700 | — | — |
| 2025-07-01 | $11.14 | $11.58 | 484,800 | — | — |
| 2025-06-30 | $10.59 | $11.01 | 442,700 | — | — |
| 2025-06-27 | $12.02 | $12.50 | 455,800 | — | — |
| 2025-06-26 | $13.05 | $13.57 | 569,600 | — | — |
| 2025-06-25 | $12.37 | $12.86 | 1,341,400 | — | — |
| 2025-06-24 | $12.83 | $13.34 | 2,215,200 | — | — |
| 2025-06-23 | $18.54 | $19.28 | 12,760,700 | — | — |
| 2025-06-20 | $14.80 | $15.39 | 2,165,400 | — | — |
| 2025-06-18 | $17.50 | $18.19 | 5,547,200 | — | — |
| 2025-06-17 | $20.00 | $20.79 | 18,270,100 | — | — |
| 2025-06-16 | $10.60 | $11.02 | 3,419,400 | — | — |
| 2025-06-13 | $15.65 | $16.27 | 28,873,000 | — | — |
| 2025-06-12 | $7.14 | $7.42 | 6,393,300 | — | — |
| 2025-06-11 | $5.46 | $5.68 | 791,900 | — | — |
| 2025-06-10 | $4.39 | $4.56 | 138,100 | — | — |
| 2025-06-09 | $4.33 | $4.50 | 94,500 | — | — |
| 2025-06-06 | $4.90 | $5.09 | 34,740 | — | — |
| 2025-06-05 | $4.80 | $4.99 | 36,030 | — | — |
| 2025-06-04 | $4.80 | $4.99 | 45,360 | — | — |
| 2025-06-03 | $4.80 | $4.99 | 26,010 | — | — |
| 2025-06-02 | $4.40 | $4.57 | 104,920 | — | — |
| 2025-05-30 | $4.50 | $4.68 | 42,470 | — | — |
| 2025-05-29 | $4.80 | $4.99 | 105,840 | — | — |
| 2025-05-28 | $7.10 | $7.38 | 27,470 | — | — |
| 2025-05-27 | $6.90 | $7.17 | 11,650 | — | — |
| 2025-05-23 | $6.70 | $6.97 | 12,070 | — | — |
| 2025-05-22 | $6.50 | $6.76 | 21,720 | — | — |
| 2025-05-21 | $6.70 | $6.97 | 34,990 | — | — |
| 2025-05-20 | $6.40 | $6.65 | 46,360 | — | — |
| 2025-05-19 | $6.30 | $6.55 | 10,970 | — | — |
| 2025-05-16 | $6.30 | $6.55 | 13,610 | — | — |
| 2025-05-15 | $6.20 | $6.45 | 25,820 | — | — |
| 2025-05-14 | $6.80 | $7.07 | 15,010 | — | — |
| 2025-05-13 | $7.00 | $7.28 | 40,200 | — | — |
| 2025-05-12 | $6.70 | $6.97 | 30,070 | — | — |
| 2025-05-09 | $6.30 | $6.55 | 11,140 | — | — |
| 2025-05-08 | $6.40 | $6.65 | 21,270 | — | — |
| 2025-05-07 | $6.00 | $6.24 | 20,620 | — | — |
| 2025-05-06 | $6.00 | $6.24 | 28,210 | — | — |
| 2025-05-05 | $6.10 | $6.34 | 9,520 | — | — |
| 2025-05-02 | $6.10 | $6.34 | 35,520 | — | — |
| 2025-05-01 | $5.80 | $6.03 | 102,150 | — | — |
| 2025-04-30 | $5.70 | $5.93 | 15,340 | — | — |
| 2025-04-29 | $6.00 | $6.24 | 13,550 | — | — |
| 2025-04-28 | $6.10 | $6.34 | 10,770 | — | — |
| 2025-04-25 | $6.30 | $6.55 | 12,240 | — | — |
| 2025-04-24 | $6.10 | $6.34 | 29,130 | — | — |
| 2025-04-23 | $5.60 | $5.82 | 15,000 | — | — |
| 2025-04-22 | $5.40 | $5.61 | 17,980 | — | — |
| 2025-04-21 | $5.40 | $5.61 | 20,670 | — | — |
| 2025-04-17 | $5.70 | $5.93 | 25,140 | — | — |
| 2025-04-16 | $5.50 | $5.72 | 14,970 | — | — |
| 2025-04-15 | $5.60 | $5.82 | 9,980 | — | — |
| 2025-04-14 | $5.60 | $5.82 | 17,110 | — | — |
| 2025-04-11 | $5.80 | $6.03 | 38,860 | — | — |
| 2025-04-10 | $5.40 | $5.61 | 22,570 | — | — |
| 2025-04-09 | $5.50 | $5.72 | 37,200 | — | — |
| 2025-04-08 | $5.40 | $5.61 | 39,840 | — | — |
| 2025-04-07 | $6.10 | $6.34 | 26,000 | — | — |
| 2025-04-04 | $6.20 | $6.45 | 36,430 | — | — |
| 2025-04-03 | $6.70 | $6.97 | 29,970 | — | — |
| 2025-04-02 | $7.50 | $7.80 | 29,820 | — | — |
| 2025-04-01 | $7.40 | $7.69 | 29,690 | — | — |
| 2025-03-31 | $7.70 | $8.01 | 64,980 | — | — |
| 2025-03-28 | $7.20 | $7.49 | 27,000 | — | — |
| 2025-03-27 | $7.80 | $8.11 | 63,990 | — | — |
| 2025-03-26 | $8.20 | $8.53 | 141,050 | — | — |
| 2025-03-25 | $9.50 | $9.88 | 84,890 | — | — |
| 2025-03-24 | $10.30 | $10.71 | 30,010 | — | — |
| 2025-03-21 | $10.50 | $10.92 | 25,740 | — | — |
| 2025-03-20 | $10.80 | $11.23 | 33,440 | — | — |
| 2025-03-19 | $11.20 | $11.64 | 21,250 | — | — |
| 2025-03-18 | $11.30 | $11.75 | 21,610 | — | — |
| 2025-03-17 | $11.40 | $11.85 | 53,100 | — | — |
| 2025-03-14 | $10.70 | $11.12 | 47,900 | — | — |
| 2025-03-13 | $10.10 | $10.50 | 11,150 | — | — |
| 2025-03-12 | $10.20 | $10.60 | 11,190 | — | — |
| 2025-03-11 | $10.00 | $10.40 | 18,630 | — | — |
| 2025-03-10 | $10.00 | $10.40 | 38,310 | — | — |
| 2025-03-07 | $10.50 | $10.92 | 22,960 | — | — |
| 2025-03-06 | $10.20 | $10.60 | 29,050 | — | — |
| 2025-03-05 | $10.80 | $11.23 | 26,350 | — | — |
| 2025-03-04 | $10.90 | $11.33 | 27,890 | — | — |
| 2025-03-03 | $10.30 | $10.71 | 43,540 | — | — |
| 2025-02-28 | $11.40 | $11.85 | 22,700 | — | — |
| 2025-02-27 | $11.20 | $11.64 | 23,190 | — | — |
| 2025-02-26 | $11.50 | $11.96 | 34,610 | — | — |
| 2025-02-25 | $12.00 | $12.48 | 19,500 | — | — |
| 2025-02-24 | $12.40 | $12.89 | 77,070 | — | — |
| 2025-02-21 | $13.10 | $13.62 | 32,460 | — | — |
| 2025-02-20 | $13.70 | $14.24 | 26,690 | — | — |
| 2025-02-19 | $14.10 | $14.66 | 53,050 | — | — |
| 2025-02-18 | $13.90 | $14.45 | 24,240 | — | — |
| 2025-02-14 | $14.10 | $14.66 | 22,540 | — | — |
| 2025-02-13 | $14.20 | $14.76 | 37,380 | — | — |
| 2025-02-12 | $13.70 | $14.24 | 22,620 | — | — |
| 2025-02-11 | $14.00 | $14.56 | 31,060 | — | — |
| 2025-02-10 | $13.80 | $14.35 | 60,580 | — | — |
| 2025-02-07 | $13.20 | $13.72 | 33,710 | — | — |
| 2025-02-06 | $13.20 | $13.72 | 47,390 | — | — |
| 2025-02-05 | $13.60 | $14.14 | 32,490 | — | — |
| 2025-02-04 | $14.00 | $14.56 | 95,970 | — | — |
| 2025-02-03 | $14.80 | $15.39 | 341,900 | — | — |
| 2025-01-31 | $14.90 | $15.49 | 43,850 | — | — |
| 2025-01-30 | $14.80 | $15.39 | 54,070 | — | — |
| 2025-01-29 | $14.90 | $15.49 | 121,710 | — | — |
| 2025-01-28 | $15.30 | $15.91 | 51,200 | — | — |
| 2025-01-27 | $14.90 | $15.49 | 93,100 | — | — |
| 2025-01-24 | $16.50 | $17.15 | 107,450 | — | — |
| 2025-01-23 | $16.90 | $17.57 | 208,920 | — | — |
| 2025-01-22 | $18.40 | $19.13 | 489,940 | — | — |
| 2025-01-21 | $23.70 | $24.64 | 3,642,460 | — | — |
| 2025-01-17 | $16.70 | $17.36 | 26,160 | — | — |
| 2025-01-16 | $17.20 | $17.88 | 34,050 | — | — |
| 2025-01-15 | $18.20 | $18.92 | 69,140 | — | — |
| 2025-01-14 | $16.30 | $16.95 | 90,740 | — | — |
| 2025-01-13 | $18.70 | $19.44 | 196,430 | — | — |
| 2025-01-10 | $16.80 | $17.47 | 88,380 | — | — |
| 2025-01-08 | $15.40 | $16.01 | 139,800 | — | — |
| 2025-01-07 | $15.50 | $16.11 | 53,620 | — | — |
| 2025-01-06 | $14.50 | $15.08 | 55,570 | — | — |
| 2025-01-03 | $13.90 | $14.45 | 29,520 | — | — |
| 2025-01-02 | $13.60 | $14.14 | 27,340 | — | — |