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
- 2012-03-14 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 | $7.11 | $7.11 | 78,100 | — | — |
| 2025-12-30 | $7.59 | $7.59 | 69,300 | — | — |
| 2025-12-29 | $7.05 | $7.05 | 120,700 | — | — |
| 2025-12-26 | $7.74 | $7.74 | 38,500 | — | — |
| 2025-12-24 | $8.09 | $8.09 | 78,700 | — | — |
| 2025-12-23 | $7.55 | $7.55 | 336,300 | — | — |
| 2025-12-22 | $9.73 | $9.73 | 21,800 | — | — |
| 2025-12-19 | $8.95 | $8.95 | 18,000 | — | — |
| 2025-12-18 | $9.01 | $9.01 | 14,600 | — | — |
| 2025-12-17 | $8.73 | $8.73 | 25,200 | — | — |
| 2025-12-16 | $8.70 | $8.70 | 31,000 | — | — |
| 2025-12-15 | $8.98 | $8.98 | 31,600 | — | — |
| 2025-12-12 | $9.54 | $9.54 | 54,100 | — | — |
| 2025-12-11 | $10.31 | $10.31 | 85,000 | — | — |
| 2025-12-10 | $11.31 | $11.31 | 96,900 | — | — |
| 2025-12-09 | $12.28 | $12.28 | 65,700 | — | — |
| 2025-12-08 | $12.55 | $12.55 | 51,200 | — | — |
| 2025-12-05 | $11.39 | $11.39 | 50,300 | — | — |
| 2025-12-04 | $12.24 | $12.24 | 54,100 | — | — |
| 2025-12-03 | $12.64 | $12.64 | 168,800 | — | — |
| 2025-12-02 | $10.00 | $10.00 | 14,000 | — | — |
| 2025-12-01 | $9.64 | $9.64 | 22,000 | — | — |
| 2025-11-28 | $9.73 | $9.73 | 55,100 | — | — |
| 2025-11-26 | $10.29 | $10.29 | 52,500 | — | — |
| 2025-11-25 | $9.65 | $9.65 | 60,400 | — | — |
| 2025-11-24 | $8.50 | $8.50 | 71,800 | — | — |
| 2025-11-21 | $8.00 | $8.00 | 38,300 | — | — |
| 2025-11-20 | $7.02 | $7.02 | 27,300 | — | — |
| 2025-11-19 | $7.06 | $7.06 | 47,400 | — | — |
| 2025-11-18 | $7.69 | $7.69 | 45,300 | — | — |
| 2025-11-17 | $8.07 | $8.07 | 60,700 | — | — |
| 2025-11-14 | $9.17 | $9.17 | 38,900 | — | — |
| 2025-11-13 | $9.74 | $9.74 | 58,200 | — | — |
| 2025-11-12 | $10.11 | $10.11 | 30,000 | — | — |
| 2025-11-11 | $10.54 | $10.54 | 33,500 | — | — |
| 2025-11-10 | $11.11 | $11.11 | 22,200 | — | — |
| 2025-11-07 | $11.31 | $11.31 | 74,300 | — | — |
| 2025-11-06 | $9.83 | $9.83 | 13,600 | — | — |
| 2025-11-05 | $10.22 | $10.22 | 17,000 | — | — |
| 2025-11-04 | $10.08 | $10.08 | 40,200 | — | — |
| 2025-11-03 | $10.00 | $10.00 | 71,700 | — | — |
| 2025-10-31 | $11.00 | $11.00 | 40,100 | — | — |
| 2025-10-30 | $11.36 | $11.36 | 58,200 | — | — |
| 2025-10-29 | $12.44 | $12.44 | 57,200 | — | — |
| 2025-10-28 | $13.34 | $13.34 | 36,500 | — | — |
| 2025-10-27 | $13.42 | $13.42 | 53,100 | — | — |
| 2025-10-24 | $13.79 | $13.79 | 82,400 | — | — |
| 2025-10-23 | $13.14 | $13.14 | 106,400 | — | — |
| 2025-10-22 | $12.05 | $12.05 | 166,400 | — | — |
| 2025-10-21 | $12.77 | $12.77 | 478,700 | — | — |
| 2025-10-20 | $12.14 | $12.14 | 47,300 | — | — |
| 2025-10-17 | $11.85 | $11.85 | 46,600 | — | — |
| 2025-10-16 | $12.32 | $12.32 | 54,600 | — | — |
| 2025-10-15 | $11.72 | $11.72 | 56,500 | — | — |
| 2025-10-14 | $11.42 | $11.42 | 57,700 | — | — |
| 2025-10-13 | $11.29 | $11.29 | 127,600 | — | — |
| 2025-10-10 | $12.40 | $12.40 | 62,700 | — | — |
| 2025-10-09 | $12.64 | $12.64 | 69,600 | — | — |
| 2025-10-08 | $12.72 | $12.72 | 28,400 | — | — |
| 2025-10-07 | $12.63 | $12.63 | 51,600 | — | — |
| 2025-10-06 | $13.22 | $13.22 | 97,400 | — | — |
| 2025-10-03 | $13.08 | $13.08 | 93,900 | — | — |
| 2025-10-02 | $12.83 | $12.83 | 71,700 | — | — |
| 2025-10-01 | $12.57 | $12.57 | 101,800 | — | — |
| 2025-09-30 | $11.00 | $11.00 | 25,300 | — | — |
| 2025-09-29 | $10.83 | $10.83 | 83,900 | — | — |
| 2025-09-26 | $11.04 | $11.04 | 104,700 | — | — |
| 2025-09-25 | $10.71 | $10.71 | 193,000 | — | — |
| 2025-09-24 | $10.36 | $10.36 | 125,600 | — | — |
| 2025-09-23 | $9.40 | $9.40 | 41,300 | — | — |
| 2025-09-22 | $9.40 | $9.40 | 88,600 | — | — |
| 2025-09-19 | $9.15 | $9.15 | 70,200 | — | — |
| 2025-09-18 | $9.08 | $9.08 | 83,600 | — | — |
| 2025-09-17 | $8.64 | $8.64 | 138,500 | — | — |
| 2025-09-16 | $8.21 | $8.21 | 34,800 | — | — |
| 2025-09-15 | $8.09 | $8.09 | 55,300 | — | — |
| 2025-09-12 | $8.00 | $8.00 | 36,200 | — | — |
| 2025-09-11 | $8.13 | $8.13 | 42,600 | — | — |
| 2025-09-10 | $7.75 | $7.75 | 43,000 | — | — |
| 2025-09-09 | $7.97 | $7.97 | 23,900 | — | — |
| 2025-09-08 | $7.99 | $7.99 | 23,400 | — | — |
| 2025-09-05 | $7.87 | $7.87 | 16,200 | — | — |
| 2025-09-04 | $7.72 | $7.72 | 55,000 | — | — |
| 2025-09-03 | $8.25 | $8.25 | 72,600 | — | — |
| 2025-09-02 | $8.47 | $8.47 | 132,300 | — | — |
| 2025-08-29 | $7.77 | $7.77 | 49,400 | — | — |
| 2025-08-28 | $7.30 | $7.30 | 39,400 | — | — |
| 2025-08-27 | $7.60 | $7.60 | 100,600 | — | — |
| 2025-08-26 | $8.21 | $8.21 | 302,400 | — | — |
| 2025-08-25 | $7.49 | $7.49 | 352,900 | — | — |
| 2025-08-22 | $7.00 | $7.00 | 80,830 | — | — |
| 2025-08-21 | $6.50 | $6.50 | 77,850 | — | — |
| 2025-08-20 | $6.90 | $6.90 | 44,050 | — | — |
| 2025-08-19 | $7.20 | $7.20 | 31,740 | — | — |
| 2025-08-18 | $7.60 | $7.60 | 62,180 | — | — |
| 2025-08-15 | $7.40 | $7.40 | 46,260 | — | — |
| 2025-08-14 | $7.40 | $7.40 | 33,810 | — | — |
| 2025-08-13 | $7.20 | $7.20 | 151,390 | — | — |
| 2025-08-12 | $7.20 | $7.20 | 47,550 | — | — |
| 2025-08-11 | $6.90 | $6.90 | 40,910 | — | — |
| 2025-08-08 | $7.10 | $7.10 | 58,150 | — | — |
| 2025-08-07 | $6.80 | $6.80 | 93,940 | — | — |
| 2025-08-06 | $6.30 | $6.30 | 324,980 | — | — |
| 2025-08-05 | $7.80 | $7.80 | 28,580 | — | — |
| 2025-08-04 | $7.60 | $7.60 | 17,170 | — | — |
| 2025-08-01 | $7.40 | $7.40 | 63,300 | — | — |
| 2025-07-31 | $7.50 | $7.50 | 168,900 | — | — |
| 2025-07-30 | $8.00 | $8.00 | 73,260 | — | — |
| 2025-07-29 | $8.10 | $8.10 | 55,720 | — | — |
| 2025-07-28 | $8.10 | $8.10 | 52,510 | — | — |
| 2025-07-25 | $8.00 | $8.00 | 38,700 | — | — |
| 2025-07-24 | $8.10 | $8.10 | 55,030 | — | — |
| 2025-07-23 | $8.30 | $8.30 | 82,380 | — | — |
| 2025-07-22 | $8.10 | $8.10 | 65,500 | — | — |
| 2025-07-21 | $8.00 | $8.00 | 66,670 | — | — |
| 2025-07-18 | $8.00 | $8.00 | 156,400 | — | — |
| 2025-07-17 | $8.30 | $8.30 | 116,230 | — | — |
| 2025-07-16 | $8.20 | $8.20 | 307,270 | — | — |
| 2025-07-15 | $7.70 | $7.70 | 2,376,690 | — | — |
| 2025-07-14 | $20.20 | $20.20 | 39,900 | — | — |
| 2025-07-11 | $20.20 | $20.20 | 157,390 | — | — |
| 2025-07-10 | $20.70 | $20.70 | 208,300 | — | — |
| 2025-07-09 | $21.10 | $21.10 | 664,610 | — | — |
| 2025-07-08 | $29.10 | $29.10 | 385,370 | — | — |
| 2025-07-07 | $28.90 | $28.90 | 9,220 | — | — |
| 2025-07-03 | $29.10 | $29.10 | 6,980 | — | — |
| 2025-07-02 | $29.30 | $29.30 | 20,470 | — | — |
| 2025-07-01 | $28.60 | $28.60 | 9,600 | — | — |
| 2025-06-30 | $29.40 | $29.40 | 7,000 | — | — |
| 2025-06-27 | $29.60 | $29.60 | 9,480 | — | — |
| 2025-06-26 | $31.10 | $31.10 | 23,990 | — | — |
| 2025-06-25 | $29.30 | $29.30 | 19,830 | — | — |
| 2025-06-24 | $29.70 | $29.70 | 408,040 | — | — |
| 2025-06-23 | $28.80 | $28.80 | 27,320 | — | — |
| 2025-06-20 | $30.60 | $30.60 | 6,320 | — | — |
| 2025-06-18 | $31.20 | $31.20 | 7,200 | — | — |
| 2025-06-17 | $31.20 | $31.20 | 7,760 | — | — |
| 2025-06-16 | $31.60 | $31.60 | 13,910 | — | — |
| 2025-06-13 | $31.20 | $31.20 | 12,570 | — | — |
| 2025-06-12 | $35.30 | $35.30 | 11,040 | — | — |
| 2025-06-11 | $34.90 | $34.90 | 11,380 | — | — |
| 2025-06-10 | $34.70 | $34.70 | 7,440 | — | — |
| 2025-06-09 | $34.80 | $34.80 | 10,920 | — | — |
| 2025-06-06 | $34.40 | $34.40 | 8,960 | — | — |
| 2025-06-05 | $33.40 | $33.40 | 10,510 | — | — |
| 2025-06-04 | $32.90 | $32.90 | 13,640 | — | — |
| 2025-06-03 | $34.10 | $34.10 | 25,410 | — | — |
| 2025-06-02 | $34.70 | $34.70 | 40,860 | — | — |
| 2025-05-30 | $34.40 | $34.40 | 35,120 | — | — |
| 2025-05-29 | $32.60 | $32.60 | 21,340 | — | — |
| 2025-05-28 | $31.70 | $31.70 | 23,430 | — | — |
| 2025-05-27 | $31.20 | $31.20 | 113,460 | — | — |
| 2025-05-23 | $30.70 | $30.70 | 1,043,330 | — | — |
| 2025-05-22 | $34.10 | $34.10 | 12,840 | — | — |
| 2025-05-21 | $35.50 | $35.50 | 19,520 | — | — |
| 2025-05-20 | $35.60 | $35.60 | 43,840 | — | — |
| 2025-05-19 | $32.00 | $32.00 | 14,960 | — | — |
| 2025-05-16 | $29.40 | $29.40 | 11,580 | — | — |
| 2025-05-15 | $29.20 | $29.20 | 17,980 | — | — |
| 2025-05-14 | $30.00 | $30.00 | 18,630 | — | — |
| 2025-05-13 | $31.70 | $31.70 | 16,410 | — | — |
| 2025-05-12 | $31.20 | $31.20 | 12,880 | — | — |
| 2025-05-09 | $31.10 | $31.10 | 16,010 | — | — |
| 2025-05-08 | $31.80 | $31.80 | 26,420 | — | — |
| 2025-05-07 | $32.70 | $32.70 | 29,570 | — | — |
| 2025-05-06 | $34.20 | $34.20 | 50,470 | — | — |
| 2025-05-05 | $38.60 | $38.60 | 15,640 | — | — |
| 2025-05-02 | $40.00 | $40.00 | 41,930 | — | — |
| 2025-05-01 | $41.00 | $41.00 | 40,820 | — | — |
| 2025-04-30 | $44.60 | $44.60 | 45,360 | — | — |
| 2025-04-29 | $45.90 | $45.90 | 71,230 | — | — |
| 2025-04-28 | $50.00 | $50.00 | 135,210 | — | — |
| 2025-04-25 | $52.00 | $52.00 | 570,730 | — | — |
| 2025-04-24 | $60.30 | $60.30 | 4,071,370 | — | — |
| 2025-04-23 | $54.30 | $54.30 | 50,920 | — | — |
| 2025-04-22 | $53.50 | $53.50 | 62,380 | — | — |
| 2025-04-21 | $41.90 | $41.90 | 21,130 | — | — |
| 2025-04-17 | $42.90 | $42.90 | 50,290 | — | — |
| 2025-04-16 | $44.80 | $44.80 | 1,985,200 | — | — |
| 2025-04-15 | $37.50 | $37.50 | 18,850 | — | — |
| 2025-04-14 | $43.80 | $43.80 | 31,560 | — | — |
| 2025-04-11 | $43.50 | $43.50 | 2,810 | — | — |
| 2025-04-10 | $40.10 | $40.10 | 2,470 | — | — |
| 2025-04-09 | $41.20 | $41.20 | 3,490 | — | — |
| 2025-04-08 | $38.50 | $38.50 | 3,500 | — | — |
| 2025-04-07 | $38.60 | $38.60 | 7,970 | — | — |
| 2025-04-04 | $39.40 | $39.40 | 8,500 | — | — |
| 2025-04-03 | $35.00 | $35.00 | 4,220 | — | — |
| 2025-04-02 | $36.10 | $36.10 | 2,520 | — | — |
| 2025-04-01 | $34.70 | $34.70 | 3,250 | — | — |
| 2025-03-31 | $36.50 | $36.50 | 5,160 | — | — |
| 2025-03-28 | $39.70 | $39.70 | 3,260 | — | — |
| 2025-03-27 | $40.40 | $40.40 | 3,710 | — | — |
| 2025-03-26 | $40.10 | $40.10 | 6,150 | — | — |
| 2025-03-25 | $40.90 | $40.90 | 5,820 | — | — |
| 2025-03-24 | $44.60 | $44.60 | 3,600 | — | — |
| 2025-03-21 | $44.70 | $44.70 | 1,870 | — | — |
| 2025-03-20 | $44.60 | $44.60 | 5,580 | — | — |
| 2025-03-19 | $42.70 | $42.70 | 9,450 | — | — |
| 2025-03-18 | $38.80 | $38.80 | 3,890 | — | — |
| 2025-03-17 | $40.70 | $40.70 | 3,180 | — | — |
| 2025-03-14 | $38.40 | $38.40 | 6,210 | — | — |
| 2025-03-13 | $34.50 | $34.50 | 1,770 | — | — |
| 2025-03-12 | $36.50 | $36.50 | 2,670 | — | — |
| 2025-03-11 | $36.60 | $36.60 | 4,650 | — | — |
| 2025-03-10 | $34.50 | $34.50 | 4,300 | — | — |
| 2025-03-07 | $35.30 | $35.30 | 3,510 | — | — |
| 2025-03-06 | $35.20 | $35.20 | 5,090 | — | — |
| 2025-03-05 | $34.30 | $34.30 | 9,080 | — | — |
| 2025-03-04 | $31.80 | $31.80 | 10,850 | — | — |
| 2025-03-03 | $32.50 | $32.50 | 8,790 | — | — |
| 2025-02-28 | $36.70 | $36.70 | 12,620 | — | — |
| 2025-02-27 | $38.00 | $38.00 | 10,820 | — | — |
| 2025-02-26 | $41.80 | $41.80 | 8,320 | — | — |
| 2025-02-25 | $41.00 | $41.00 | 5,730 | — | — |
| 2025-02-24 | $45.40 | $45.40 | 7,460 | — | — |
| 2025-02-21 | $44.20 | $44.20 | 19,470 | — | — |
| 2025-02-20 | $50.70 | $50.70 | 10,850 | — | — |
| 2025-02-19 | $51.70 | $51.70 | 13,080 | — | — |
| 2025-02-18 | $50.90 | $50.90 | 79,390 | — | — |
| 2025-02-14 | $43.50 | $43.50 | 28,700 | — | — |
| 2025-02-13 | $38.30 | $38.30 | 8,040 | — | — |
| 2025-02-12 | $37.80 | $37.80 | 25,710 | — | — |
| 2025-02-11 | $34.30 | $34.30 | 9,780 | — | — |
| 2025-02-10 | $36.20 | $36.20 | 26,290 | — | — |
| 2025-02-07 | $37.30 | $37.30 | 19,450 | — | — |
| 2025-02-06 | $40.50 | $40.50 | 26,980 | — | — |
| 2025-02-05 | $44.80 | $44.80 | 57,410 | — | — |
| 2025-02-04 | $41.00 | $41.00 | 88,780 | — | — |
| 2025-02-03 | $50.40 | $50.40 | 1,458,330 | — | — |
| 2025-01-31 | $50.20 | $50.20 | 16,480 | — | — |
| 2025-01-30 | $55.70 | $55.70 | 16,060 | — | — |
| 2025-01-29 | $59.00 | $59.00 | 17,960 | — | — |
| 2025-01-28 | $3.70 | $3.70 | 49,840 | — | — |
| 2025-01-27 | $3.90 | $3.90 | 17,950 | — | — |
| 2025-01-24 | $4.00 | $4.00 | 38,010 | — | — |
| 2025-01-23 | $4.10 | $4.10 | 31,900 | — | — |
| 2025-01-22 | $4.10 | $4.10 | 45,320 | — | — |
| 2025-01-21 | $3.90 | $3.90 | 44,630 | — | — |
| 2025-01-17 | $3.80 | $3.80 | 57,760 | — | — |
| 2025-01-16 | $3.90 | $3.90 | 41,260 | — | — |
| 2025-01-15 | $4.00 | $4.00 | 87,830 | — | — |
| 2025-01-14 | $3.90 | $3.90 | 41,550 | — | — |
| 2025-01-13 | $4.00 | $4.00 | 44,250 | — | — |
| 2025-01-10 | $4.00 | $4.00 | 108,740 | — | — |
| 2025-01-08 | $4.30 | $4.30 | 99,620 | — | — |
| 2025-01-07 | $4.50 | $4.50 | 138,680 | — | — |
| 2025-01-06 | $4.60 | $4.60 | 447,820 | — | — |
| 2025-01-03 | $6.40 | $6.40 | 128,260 | — | — |
| 2025-01-02 | $5.80 | $5.80 | 43,800 | — | — |