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
- 2002-01-02 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 | $0.60 | $0.60 | 121,200 | — | — |
| 2025-12-30 | $0.58 | $0.58 | 157,300 | — | — |
| 2025-12-29 | $0.61 | $0.61 | 223,500 | — | — |
| 2025-12-26 | $0.66 | $0.66 | 159,100 | — | — |
| 2025-12-24 | $0.65 | $0.65 | 112,400 | — | — |
| 2025-12-23 | $0.67 | $0.67 | 240,400 | — | — |
| 2025-12-22 | $0.69 | $0.69 | 354,500 | — | — |
| 2025-12-19 | $0.72 | $0.72 | 381,600 | — | — |
| 2025-12-18 | $0.71 | $0.71 | 1,194,000 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 2,038,400 | — | — |
| 2025-12-16 | $1.06 | $1.06 | 6,985,400 | — | — |
| 2025-12-15 | $1.10 | $1.10 | 917,100 | — | — |
| 2025-12-12 | $1.32 | $1.32 | 155,400 | — | — |
| 2025-12-11 | $1.41 | $1.41 | 626,500 | — | — |
| 2025-12-10 | $1.44 | $1.44 | 300,400 | — | — |
| 2025-12-09 | $1.68 | $1.68 | 438,200 | — | — |
| 2025-12-08 | $1.76 | $1.76 | 535,800 | — | — |
| 2025-12-05 | $1.65 | $1.65 | 273,300 | — | — |
| 2025-12-04 | $1.71 | $1.71 | 405,600 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 240,000 | — | — |
| 2025-12-02 | $1.67 | $1.67 | 343,500 | — | — |
| 2025-12-01 | $1.71 | $1.71 | 3,602,900 | — | — |
| 2025-11-28 | $1.89 | $1.89 | 442,000 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 8,686,500 | — | — |
| 2025-11-25 | $2.15 | $2.15 | 1,010,300 | — | — |
| 2025-11-24 | $2.74 | $2.74 | 27,885,100 | — | — |
| 2025-11-21 | $2.92 | $2.92 | 54,900 | — | — |
| 2025-11-20 | $2.68 | $2.68 | 45,000 | — | — |
| 2025-11-19 | $2.80 | $2.80 | 42,900 | — | — |
| 2025-11-18 | $2.86 | $2.86 | 54,400 | — | — |
| 2025-11-17 | $3.16 | $3.16 | 113,800 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 63,000 | — | — |
| 2025-11-13 | $3.52 | $3.52 | 145,000 | — | — |
| 2025-11-12 | $3.96 | $3.96 | 61,100 | — | — |
| 2025-11-11 | $3.85 | $3.85 | 93,100 | — | — |
| 2025-11-10 | $3.88 | $3.88 | 84,800 | — | — |
| 2025-11-07 | $3.94 | $3.94 | 1,847,600 | — | — |
| 2025-11-06 | $4.59 | $4.59 | 36,500 | — | — |
| 2025-11-05 | $4.75 | $4.75 | 98,400 | — | — |
| 2025-11-04 | $4.74 | $4.74 | 117,700 | — | — |
| 2025-11-03 | $4.77 | $4.77 | 55,700 | — | — |
| 2025-10-31 | $5.14 | $5.14 | 57,500 | — | — |
| 2025-10-30 | $5.41 | $5.41 | 60,700 | — | — |
| 2025-10-29 | $5.23 | $5.23 | 127,200 | — | — |
| 2025-10-28 | $5.16 | $5.16 | 273,200 | — | — |
| 2025-10-27 | $5.23 | $5.23 | 599,000 | — | — |
| 2025-10-24 | $5.13 | $5.13 | 35,900 | — | — |
| 2025-10-23 | $5.12 | $5.12 | 42,100 | — | — |
| 2025-10-22 | $5.12 | $5.12 | 199,400 | — | — |
| 2025-10-21 | $5.31 | $5.31 | 106,700 | — | — |
| 2025-10-20 | $5.84 | $5.84 | 56,800 | — | — |
| 2025-10-17 | $5.82 | $5.82 | 117,100 | — | — |
| 2025-10-16 | $6.36 | $6.36 | 103,100 | — | — |
| 2025-10-15 | $6.52 | $6.52 | 187,800 | — | — |
| 2025-10-14 | $7.13 | $7.13 | 728,500 | — | — |
| 2025-10-13 | $6.54 | $6.54 | 2,517,700 | — | — |
| 2025-10-10 | $6.30 | $6.30 | 456,700 | — | — |
| 2025-10-09 | $8.35 | $8.35 | 751,900 | — | — |
| 2025-10-08 | $10.91 | $10.91 | 29,640,200 | — | — |
| 2025-10-07 | $5.58 | $5.58 | 12,835,900 | — | — |
| 2025-10-06 | $5.79 | $5.79 | 53,300 | — | — |
| 2025-10-03 | $5.75 | $5.75 | 33,100 | — | — |
| 2025-10-02 | $5.95 | $5.95 | 82,500 | — | — |
| 2025-10-01 | $5.67 | $5.67 | 96,400 | — | — |
| 2025-09-30 | $5.39 | $5.39 | 295,600 | — | — |
| 2025-09-29 | $5.53 | $5.53 | 64,800 | — | — |
| 2025-09-26 | $5.77 | $5.77 | 38,500 | — | — |
| 2025-09-25 | $6.25 | $6.25 | 204,900 | — | — |
| 2025-09-24 | $6.02 | $6.02 | 49,100 | — | — |
| 2025-09-23 | $6.21 | $6.21 | 70,400 | — | — |
| 2025-09-22 | $6.30 | $6.30 | 110,600 | — | — |
| 2025-09-19 | $6.07 | $6.07 | 70,400 | — | — |
| 2025-09-18 | $6.28 | $6.28 | 162,500 | — | — |
| 2025-09-17 | $5.52 | $5.52 | 39,300 | — | — |
| 2025-09-16 | $5.62 | $5.62 | 97,000 | — | — |
| 2025-09-15 | $5.67 | $5.67 | 31,000 | — | — |
| 2025-09-12 | $5.86 | $5.86 | 35,500 | — | — |
| 2025-09-11 | $5.45 | $5.45 | 64,100 | — | — |
| 2025-09-10 | $5.81 | $5.81 | 79,600 | — | — |
| 2025-09-09 | $6.00 | $6.00 | 140,700 | — | — |
| 2025-09-08 | $5.89 | $5.89 | 545,600 | — | — |
| 2025-09-05 | $5.09 | $5.09 | 31,100 | — | — |
| 2025-09-04 | $5.45 | $5.45 | 114,800 | — | — |
| 2025-09-03 | $6.81 | $6.81 | 388,300 | — | — |
| 2025-09-02 | $6.96 | $6.96 | 40,000 | — | — |
| 2025-08-29 | $7.20 | $7.20 | 42,100 | — | — |
| 2025-08-28 | $7.27 | $7.27 | 9,600 | — | — |
| 2025-08-27 | $7.36 | $7.36 | 36,200 | — | — |
| 2025-08-26 | $7.85 | $7.85 | 27,300 | — | — |
| 2025-08-25 | $8.03 | $8.03 | 29,800 | — | — |
| 2025-08-22 | $9.11 | $9.11 | 15,700 | — | — |
| 2025-08-21 | $8.86 | $8.86 | 62,400 | — | — |
| 2025-08-20 | $8.26 | $8.26 | 56,200 | — | — |
| 2025-08-19 | $8.00 | $8.00 | 27,600 | — | — |
| 2025-08-18 | $8.47 | $8.47 | 6,200 | — | — |
| 2025-08-15 | $8.68 | $8.68 | 15,200 | — | — |
| 2025-08-14 | $8.80 | $8.80 | 37,900 | — | — |
| 2025-08-13 | $8.90 | $8.90 | 16,100 | — | — |
| 2025-08-12 | $8.71 | $8.71 | 29,500 | — | — |
| 2025-08-11 | $8.85 | $8.85 | 29,800 | — | — |
| 2025-08-08 | $9.30 | $9.30 | 121,300 | — | — |
| 2025-08-07 | $9.97 | $9.97 | 135,000 | — | — |
| 2025-08-06 | $8.65 | $8.65 | 135,400 | — | — |
| 2025-08-05 | $7.02 | $7.02 | 155,800 | — | — |
| 2025-08-04 | $5.87 | $5.87 | 25,300 | — | — |
| 2025-08-01 | $5.42 | $5.42 | 20,500 | — | — |
| 2025-07-31 | $5.96 | $5.96 | 32,700 | — | — |
| 2025-07-30 | $6.20 | $6.20 | 39,400 | — | — |
| 2025-07-29 | $5.70 | $5.70 | 5,600 | — | — |
| 2025-07-28 | $5.96 | $5.96 | 34,700 | — | — |
| 2025-07-25 | $5.73 | $5.73 | 4,700 | — | — |
| 2025-07-24 | $5.91 | $5.91 | 14,900 | — | — |
| 2025-07-23 | $6.10 | $6.10 | 21,100 | — | — |
| 2025-07-22 | $5.83 | $5.83 | 30,500 | — | — |
| 2025-07-21 | $5.81 | $5.81 | 11,500 | — | — |
| 2025-07-18 | $5.89 | $5.89 | 19,100 | — | — |
| 2025-07-17 | $5.93 | $5.93 | 17,900 | — | — |
| 2025-07-16 | $5.97 | $5.97 | 9,200 | — | — |
| 2025-07-15 | $5.72 | $5.72 | 26,800 | — | — |
| 2025-07-14 | $6.05 | $6.05 | 20,200 | — | — |
| 2025-07-11 | $6.19 | $6.19 | 18,100 | — | — |
| 2025-07-10 | $6.12 | $6.12 | 18,300 | — | — |
| 2025-07-09 | $5.88 | $5.88 | 10,100 | — | — |
| 2025-07-08 | $5.93 | $5.93 | 13,200 | — | — |
| 2025-07-07 | $5.63 | $5.63 | 25,200 | — | — |
| 2025-07-03 | $5.66 | $5.66 | 10,400 | — | — |
| 2025-07-02 | $5.84 | $5.84 | 18,200 | — | — |
| 2025-07-01 | $5.89 | $5.89 | 27,700 | — | — |
| 2025-06-30 | $5.52 | $5.52 | 35,600 | — | — |
| 2025-06-27 | $5.54 | $5.54 | 43,400 | — | — |
| 2025-06-26 | $5.96 | $5.96 | 86,000 | — | — |
| 2025-06-25 | $6.11 | $6.11 | 4,194,500 | — | — |
| 2025-06-24 | $5.38 | $5.38 | 19,500 | — | — |
| 2025-06-23 | $5.29 | $5.29 | 11,700 | — | — |
| 2025-06-20 | $5.56 | $5.56 | 8,600 | — | — |
| 2025-06-18 | $5.54 | $5.54 | 11,800 | — | — |
| 2025-06-17 | $5.74 | $5.74 | 17,100 | — | — |
| 2025-06-16 | $6.03 | $6.03 | 29,800 | — | — |
| 2025-06-13 | $5.99 | $5.99 | 17,600 | — | — |
| 2025-06-12 | $6.31 | $6.31 | 46,300 | — | — |
| 2025-06-11 | $7.11 | $7.11 | 30,300 | — | — |
| 2025-06-10 | $7.78 | $7.78 | 34,100 | — | — |
| 2025-06-09 | $7.60 | $7.60 | 34,600 | — | — |
| 2025-06-06 | $8.41 | $8.41 | 12,200 | — | — |
| 2025-06-05 | $8.38 | $8.38 | 26,400 | — | — |
| 2025-06-04 | $8.68 | $8.68 | 64,200 | — | — |
| 2025-06-03 | $7.71 | $7.71 | 13,600 | — | — |
| 2025-06-02 | $7.73 | $7.73 | 14,800 | — | — |
| 2025-05-30 | $8.04 | $8.04 | 4,500 | — | — |
| 2025-05-29 | $8.12 | $8.12 | 18,800 | — | — |
| 2025-05-28 | $8.03 | $8.03 | 12,300 | — | — |
| 2025-05-27 | $7.98 | $7.98 | 37,500 | — | — |
| 2025-05-23 | $7.89 | $7.89 | 9,500 | — | — |
| 2025-05-22 | $8.25 | $8.25 | 34,300 | — | — |
| 2025-05-21 | $8.09 | $8.09 | 20,200 | — | — |
| 2025-05-20 | $8.33 | $8.33 | 19,000 | — | — |
| 2025-05-19 | $7.99 | $7.99 | 53,600 | — | — |
| 2025-05-16 | $7.89 | $7.89 | 20,900 | — | — |
| 2025-05-15 | $7.55 | $7.55 | 13,400 | — | — |
| 2025-05-14 | $7.68 | $7.68 | 33,100 | — | — |
| 2025-05-13 | $7.96 | $7.96 | 46,100 | — | — |
| 2025-05-12 | $7.61 | $7.61 | 83,500 | — | — |
| 2025-05-09 | $8.18 | $8.18 | 78,700 | — | — |
| 2025-05-08 | $9.02 | $9.02 | 194,700 | — | — |
| 2025-05-07 | $8.64 | $8.64 | 57,200 | — | — |
| 2025-05-06 | $8.79 | $8.79 | 79,400 | — | — |
| 2025-05-05 | $9.81 | $9.81 | 77,400 | — | — |
| 2025-05-02 | $10.27 | $10.27 | 124,000 | — | — |
| 2025-05-01 | $10.76 | $10.76 | 210,600 | — | — |
| 2025-04-30 | $11.85 | $11.85 | 434,800 | — | — |
| 2025-04-29 | $11.03 | $11.03 | 350,500 | — | — |
| 2025-04-28 | $10.77 | $10.77 | 8,713,800 | — | — |
| 2025-04-25 | $8.45 | $8.45 | 97,500 | — | — |
| 2025-04-24 | $9.27 | $9.27 | 185,700 | — | — |
| 2025-04-23 | $8.98 | $8.98 | 262,900 | — | — |
| 2025-04-22 | $9.86 | $9.86 | 5,737,800 | — | — |
| 2025-04-21 | $9.09 | $9.09 | 459,000 | — | — |
| 2025-04-17 | $7.84 | $7.84 | 861,600 | — | — |
| 2025-04-16 | $6.75 | $6.75 | 71,700 | — | — |
| 2025-04-15 | $7.99 | $7.99 | 192,800 | — | — |
| 2025-04-14 | $8.88 | $8.88 | 796,400 | — | — |
| 2025-04-11 | $8.59 | $8.59 | 31,290,500 | — | — |
| 2025-04-10 | $5.10 | $5.10 | 42,500 | — | — |
| 2025-04-09 | $5.02 | $5.02 | 114,400 | — | — |
| 2025-04-08 | $4.90 | $4.90 | 58,100 | — | — |
| 2025-04-07 | $5.33 | $5.33 | 87,400 | — | — |
| 2025-04-04 | $5.53 | $5.53 | 33,100 | — | — |
| 2025-04-03 | $6.03 | $6.03 | 48,300 | — | — |
| 2025-04-02 | $6.98 | $6.98 | 165,700 | — | — |
| 2025-04-01 | $8.26 | $8.26 | 272,800 | — | — |
| 2025-03-31 | $9.25 | $9.25 | 654,000 | — | — |
| 2025-03-28 | $9.60 | $9.60 | 29,921,300 | — | — |
| 2025-03-27 | $4.71 | $4.71 | 2,366,500 | — | — |
| 2025-03-26 | $4.54 | $4.54 | 21,900 | — | — |
| 2025-03-25 | $4.07 | $4.07 | 13,400 | — | — |
| 2025-03-24 | $4.20 | $4.20 | 96,700 | — | — |
| 2025-03-21 | $4.15 | $4.15 | 2,900 | — | — |
| 2025-03-20 | $4.35 | $4.35 | 2,100 | — | — |
| 2025-03-19 | $4.20 | $4.20 | 3,800 | — | — |
| 2025-03-18 | $4.20 | $4.20 | 9,500 | — | — |
| 2025-03-17 | $4.25 | $4.25 | 3,900 | — | — |
| 2025-03-14 | $4.21 | $4.21 | 21,800 | — | — |
| 2025-03-13 | $4.04 | $4.04 | 25,200 | — | — |
| 2025-03-12 | $4.05 | $4.05 | 24,100 | — | — |
| 2025-03-11 | $4.17 | $4.17 | 24,000 | — | — |
| 2025-03-10 | $4.00 | $4.00 | 7,600 | — | — |
| 2025-03-07 | $4.45 | $4.45 | 5,900 | — | — |
| 2025-03-06 | $4.40 | $4.40 | 4,200 | — | — |
| 2025-03-05 | $4.40 | $4.40 | 26,800 | — | — |
| 2025-03-04 | $4.25 | $4.25 | 23,800 | — | — |
| 2025-03-03 | $4.14 | $4.14 | 7,200 | — | — |
| 2025-02-28 | $4.51 | $4.51 | 16,100 | — | — |
| 2025-02-27 | $4.34 | $4.34 | 52,100 | — | — |
| 2025-02-26 | $4.50 | $4.50 | 4,800 | — | — |
| 2025-02-25 | $4.31 | $4.31 | 3,800 | — | — |
| 2025-02-24 | $4.60 | $4.60 | 10,900 | — | — |
| 2025-02-21 | $4.57 | $4.57 | 6,500 | — | — |
| 2025-02-20 | $4.69 | $4.69 | 57,000 | — | — |
| 2025-02-19 | $4.65 | $4.65 | 52,900 | — | — |
| 2025-02-18 | $4.78 | $4.78 | 16,200 | — | — |
| 2025-02-14 | $4.70 | $4.70 | 7,800 | — | — |
| 2025-02-13 | $4.84 | $4.84 | 7,400 | — | — |
| 2025-02-12 | $4.80 | $4.80 | 13,700 | — | — |
| 2025-02-11 | $5.04 | $5.04 | 32,900 | — | — |
| 2025-02-10 | $4.76 | $4.76 | 93,100 | — | — |
| 2025-02-07 | $4.71 | $4.71 | 49,700 | — | — |
| 2025-02-06 | $5.23 | $5.23 | 81,300 | — | — |
| 2025-02-05 | $4.27 | $4.27 | 25,000 | — | — |
| 2025-02-04 | $4.45 | $4.45 | 82,100 | — | — |
| 2025-02-03 | $4.50 | $4.50 | 548,400 | — | — |
| 2025-01-31 | $4.41 | $4.41 | 896,500 | — | — |
| 2025-01-30 | $4.56 | $4.56 | 219,300 | — | — |
| 2025-01-29 | $4.43 | $4.43 | 12,900 | — | — |
| 2025-01-28 | $4.70 | $4.70 | 71,100 | — | — |
| 2025-01-27 | $4.11 | $4.11 | 47,800 | — | — |
| 2025-01-24 | $4.20 | $4.20 | 67,300 | — | — |
| 2025-01-23 | $4.00 | $4.00 | 20,000 | — | — |
| 2025-01-22 | $4.10 | $4.10 | 5,100 | — | — |
| 2025-01-21 | $4.11 | $4.11 | 45,700 | — | — |
| 2025-01-17 | $4.10 | $4.10 | 164,100 | — | — |
| 2025-01-16 | $3.96 | $3.96 | 13,100 | — | — |
| 2025-01-15 | $3.97 | $3.97 | 26,800 | — | — |
| 2025-01-14 | $4.21 | $4.21 | 10,300 | — | — |
| 2025-01-13 | $4.27 | $4.27 | 13,700 | — | — |
| 2025-01-10 | $4.37 | $4.37 | 27,400 | — | — |
| 2025-01-08 | $4.71 | $4.71 | 30,900 | — | — |
| 2025-01-07 | $4.99 | $4.99 | 21,400 | — | — |
| 2025-01-06 | $5.15 | $5.15 | 200,700 | — | — |
| 2025-01-03 | $4.98 | $4.98 | 40,700 | — | — |
| 2025-01-02 | $4.88 | $4.88 | 57,300 | — | — |