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
- 2012-11-06 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 | $4.00 | $4.00 | 192,300 | — | — |
| 2025-12-30 | $3.60 | $3.60 | 218,425 | — | — |
| 2025-12-29 | $3.40 | $3.40 | 330,355 | — | — |
| 2025-12-26 | $4.20 | $4.20 | 8,814,435 | — | — |
| 2025-12-24 | $3.60 | $3.60 | 189,190 | — | — |
| 2025-12-23 | $4.80 | $4.80 | 73,900 | — | — |
| 2025-12-22 | $4.80 | $4.80 | 49,010 | — | — |
| 2025-12-19 | $5.00 | $5.00 | 36,485 | — | — |
| 2025-12-18 | $5.00 | $5.00 | 83,450 | — | — |
| 2025-12-17 | $5.40 | $5.40 | 31,440 | — | — |
| 2025-12-16 | $5.80 | $5.80 | 82,705 | — | — |
| 2025-12-15 | $5.40 | $5.40 | 32,170 | — | — |
| 2025-12-12 | $5.60 | $5.60 | 32,050 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 39,490 | — | — |
| 2025-12-10 | $6.20 | $6.20 | 24,500 | — | — |
| 2025-12-09 | $6.40 | $6.40 | 40,355 | — | — |
| 2025-12-08 | $6.60 | $6.60 | 24,265 | — | — |
| 2025-12-05 | $6.20 | $6.20 | 45,020 | — | — |
| 2025-12-04 | $6.80 | $6.80 | 57,670 | — | — |
| 2025-12-03 | $6.80 | $6.80 | 41,235 | — | — |
| 2025-12-02 | $7.40 | $7.40 | 62,485 | — | — |
| 2025-12-01 | $7.80 | $7.80 | 134,150 | — | — |
| 2025-11-28 | $7.00 | $7.00 | 42,490 | — | — |
| 2025-11-26 | $6.80 | $6.80 | 81,450 | — | — |
| 2025-11-25 | $6.80 | $6.80 | 67,995 | — | — |
| 2025-11-24 | $6.60 | $6.60 | 170,360 | — | — |
| 2025-11-21 | $5.80 | $5.80 | 132,135 | — | — |
| 2025-11-20 | $6.20 | $6.20 | 252,245 | — | — |
| 2025-11-19 | $6.60 | $6.60 | 608,260 | — | — |
| 2025-11-18 | $7.60 | $7.60 | 17,785,645 | — | — |
| 2025-11-17 | $7.20 | $7.20 | 16,495 | — | — |
| 2025-11-14 | $7.40 | $7.40 | 7,400 | — | — |
| 2025-11-13 | $7.40 | $7.40 | 3,725 | — | — |
| 2025-11-12 | $7.80 | $7.80 | 4,140 | — | — |
| 2025-11-11 | $8.00 | $8.00 | 3,230 | — | — |
| 2025-11-10 | $8.20 | $8.20 | 10,815 | — | — |
| 2025-11-07 | $8.20 | $8.20 | 3,690 | — | — |
| 2025-11-06 | $8.40 | $8.40 | 4,690 | — | — |
| 2025-11-05 | $8.40 | $8.40 | 8,165 | — | — |
| 2025-11-04 | $8.20 | $8.20 | 10,390 | — | — |
| 2025-11-03 | $8.20 | $8.20 | 8,750 | — | — |
| 2025-10-31 | $8.40 | $8.40 | 7,590 | — | — |
| 2025-10-30 | $8.60 | $8.60 | 5,040 | — | — |
| 2025-10-29 | $8.80 | $8.80 | 10,120 | — | — |
| 2025-10-28 | $9.20 | $9.20 | 2,885 | — | — |
| 2025-10-27 | $9.40 | $9.40 | 7,515 | — | — |
| 2025-10-24 | $9.20 | $9.20 | 12,945 | — | — |
| 2025-10-23 | $9.60 | $9.60 | 6,280 | — | — |
| 2025-10-22 | $10.00 | $10.00 | 4,235 | — | — |
| 2025-10-21 | $10.20 | $10.20 | 4,005 | — | — |
| 2025-10-20 | $10.40 | $10.40 | 6,070 | — | — |
| 2025-10-17 | $10.00 | $10.00 | 16,825 | — | — |
| 2025-10-16 | $10.80 | $10.80 | 21,850 | — | — |
| 2025-10-15 | $10.60 | $10.60 | 49,500 | — | — |
| 2025-10-14 | $9.80 | $9.80 | 31,655 | — | — |
| 2025-10-13 | $10.20 | $10.20 | 12,180 | — | — |
| 2025-10-10 | $10.60 | $10.60 | 15,810 | — | — |
| 2025-10-09 | $11.40 | $11.40 | 27,720 | — | — |
| 2025-10-08 | $11.80 | $11.80 | 9,780 | — | — |
| 2025-10-07 | $12.00 | $12.00 | 16,110 | — | — |
| 2025-10-06 | $12.40 | $12.40 | 14,775 | — | — |
| 2025-10-03 | $12.40 | $12.40 | 5,645 | — | — |
| 2025-10-02 | $12.20 | $12.20 | 18,860 | — | — |
| 2025-10-01 | $12.20 | $12.20 | 2,630 | — | — |
| 2025-09-30 | $12.40 | $12.40 | 10,075 | — | — |
| 2025-09-29 | $12.40 | $12.40 | 7,560 | — | — |
| 2025-09-26 | $12.60 | $12.60 | 3,750 | — | — |
| 2025-09-25 | $12.20 | $12.20 | 3,950 | — | — |
| 2025-09-24 | $12.40 | $12.40 | 6,190 | — | — |
| 2025-09-23 | $12.60 | $12.60 | 6,080 | — | — |
| 2025-09-22 | $12.60 | $12.60 | 14,195 | — | — |
| 2025-09-19 | $13.00 | $13.00 | 4,295 | — | — |
| 2025-09-18 | $13.00 | $13.00 | 6,700 | — | — |
| 2025-09-17 | $13.00 | $13.00 | 8,150 | — | — |
| 2025-09-16 | $13.00 | $13.00 | 8,245 | — | — |
| 2025-09-15 | $13.00 | $13.00 | 33,955 | — | — |
| 2025-09-12 | $13.20 | $13.20 | 3,705 | — | — |
| 2025-09-11 | $13.20 | $13.20 | 5,630 | — | — |
| 2025-09-10 | $13.20 | $13.20 | 5,005 | — | — |
| 2025-09-09 | $13.20 | $13.20 | 5,755 | — | — |
| 2025-09-08 | $13.20 | $13.20 | 10,385 | — | — |
| 2025-09-05 | $13.00 | $13.00 | 4,965 | — | — |
| 2025-09-04 | $13.00 | $13.00 | 7,110 | — | — |
| 2025-09-03 | $13.20 | $13.20 | 3,485 | — | — |
| 2025-09-02 | $13.20 | $13.20 | 9,055 | — | — |
| 2025-08-29 | $12.60 | $12.60 | 7,330 | — | — |
| 2025-08-28 | $13.20 | $13.20 | 9,415 | — | — |
| 2025-08-27 | $13.20 | $13.20 | 13,315 | — | — |
| 2025-08-26 | $13.20 | $13.20 | 4,125 | — | — |
| 2025-08-25 | $13.00 | $13.00 | 6,045 | — | — |
| 2025-08-22 | $13.20 | $13.20 | 4,570 | — | — |
| 2025-08-21 | $13.40 | $13.40 | 5,950 | — | — |
| 2025-08-20 | $13.20 | $13.20 | 17,430 | — | — |
| 2025-08-19 | $12.60 | $12.60 | 4,055 | — | — |
| 2025-08-18 | $13.20 | $13.20 | 5,035 | — | — |
| 2025-08-15 | $13.20 | $13.20 | 3,940 | — | — |
| 2025-08-14 | $13.40 | $13.40 | 5,095 | — | — |
| 2025-08-13 | $13.80 | $13.80 | 4,685 | — | — |
| 2025-08-12 | $13.20 | $13.20 | 8,440 | — | — |
| 2025-08-11 | $14.00 | $14.00 | 12,650 | — | — |
| 2025-08-08 | $13.80 | $13.80 | 3,270 | — | — |
| 2025-08-07 | $14.00 | $14.00 | 6,010 | — | — |
| 2025-08-06 | $13.80 | $13.80 | 7,920 | — | — |
| 2025-08-05 | $13.80 | $13.80 | 6,385 | — | — |
| 2025-08-04 | $13.40 | $13.40 | 4,235 | — | — |
| 2025-08-01 | $13.20 | $13.20 | 12,235 | — | — |
| 2025-07-31 | $13.40 | $13.40 | 5,855 | — | — |
| 2025-07-30 | $13.60 | $13.60 | 24,480 | — | — |
| 2025-07-29 | $14.20 | $14.20 | 24,990 | — | — |
| 2025-07-28 | $14.00 | $14.00 | 167,630 | — | — |
| 2025-07-25 | $19.60 | $19.60 | 11,740 | — | — |
| 2025-07-24 | $20.20 | $20.20 | 26,430 | — | — |
| 2025-07-23 | $20.60 | $20.60 | 5,295 | — | — |
| 2025-07-22 | $20.40 | $20.40 | 3,020 | — | — |
| 2025-07-21 | $20.40 | $20.40 | 2,220 | — | — |
| 2025-07-18 | $20.80 | $20.80 | 1,930 | — | — |
| 2025-07-17 | $21.00 | $21.00 | 5,275 | — | — |
| 2025-07-16 | $21.00 | $21.00 | 1,655 | — | — |
| 2025-07-15 | $21.00 | $21.00 | 3,240 | — | — |
| 2025-07-14 | $20.60 | $20.60 | 4,955 | — | — |
| 2025-07-11 | $20.60 | $20.60 | 1,595 | — | — |
| 2025-07-10 | $20.60 | $20.60 | 1,795 | — | — |
| 2025-07-09 | $20.60 | $20.60 | 1,990 | — | — |
| 2025-07-08 | $20.60 | $20.60 | 2,725 | — | — |
| 2025-07-07 | $20.40 | $20.40 | 4,865 | — | — |
| 2025-07-03 | $20.40 | $20.40 | 3,395 | — | — |
| 2025-07-02 | $20.60 | $20.60 | 2,855 | — | — |
| 2025-07-01 | $20.80 | $20.80 | 9,140 | — | — |
| 2025-06-30 | $21.00 | $21.00 | 11,150 | — | — |
| 2025-06-27 | $20.80 | $20.80 | 5,370 | — | — |
| 2025-06-26 | $20.60 | $20.60 | 2,440 | — | — |
| 2025-06-25 | $21.20 | $21.20 | 5,025 | — | — |
| 2025-06-24 | $21.20 | $21.20 | 8,905 | — | — |
| 2025-06-23 | $21.00 | $21.00 | 2,855 | — | — |
| 2025-06-20 | $21.20 | $21.20 | 3,795 | — | — |
| 2025-06-18 | $21.20 | $21.20 | 3,930 | — | — |
| 2025-06-17 | $21.00 | $21.00 | 15,490 | — | — |
| 2025-06-16 | $22.80 | $22.80 | 51,525 | — | — |
| 2025-06-13 | $21.40 | $21.40 | 1,975 | — | — |
| 2025-06-12 | $21.60 | $21.60 | 3,290 | — | — |
| 2025-06-11 | $22.00 | $22.00 | 3,795 | — | — |
| 2025-06-10 | $22.20 | $22.20 | 2,600 | — | — |
| 2025-06-09 | $22.20 | $22.20 | 2,565 | — | — |
| 2025-06-06 | $22.00 | $22.00 | 3,705 | — | — |
| 2025-06-05 | $21.60 | $21.60 | 2,215 | — | — |
| 2025-06-04 | $22.20 | $22.20 | 3,135 | — | — |
| 2025-06-03 | $22.00 | $22.00 | 2,825 | — | — |
| 2025-06-02 | $22.00 | $22.00 | 2,045 | — | — |
| 2025-05-30 | $21.60 | $21.60 | 2,620 | — | — |
| 2025-05-29 | $21.60 | $21.60 | 3,835 | — | — |
| 2025-05-28 | $21.40 | $21.40 | 3,075 | — | — |
| 2025-05-27 | $21.40 | $21.40 | 2,880 | — | — |
| 2025-05-23 | $20.60 | $20.60 | 1,630 | — | — |
| 2025-05-22 | $20.80 | $20.80 | 925 | — | — |
| 2025-05-21 | $20.60 | $20.60 | 2,520 | — | — |
| 2025-05-20 | $21.20 | $21.20 | 4,115 | — | — |
| 2025-05-19 | $21.00 | $21.00 | 3,275 | — | — |
| 2025-05-16 | $21.00 | $21.00 | 2,910 | — | — |
| 2025-05-15 | $21.00 | $21.00 | 1,780 | — | — |
| 2025-05-14 | $20.60 | $20.60 | 11,420 | — | — |
| 2025-05-13 | $21.80 | $21.80 | 5,160 | — | — |
| 2025-05-12 | $22.00 | $22.00 | 3,820 | — | — |
| 2025-05-09 | $22.20 | $22.20 | 6,695 | — | — |
| 2025-05-08 | $22.40 | $22.40 | 4,920 | — | — |
| 2025-05-07 | $22.00 | $22.00 | 4,050 | — | — |
| 2025-05-06 | $21.80 | $21.80 | 5,015 | — | — |
| 2025-05-05 | $23.00 | $23.00 | 11,360 | — | — |
| 2025-05-02 | $22.60 | $22.60 | 2,875 | — | — |
| 2025-05-01 | $20.80 | $20.80 | 5,620 | — | — |
| 2025-04-30 | $21.80 | $21.80 | 11,065 | — | — |
| 2025-04-29 | $21.80 | $21.80 | 6,895 | — | — |
| 2025-04-28 | $23.00 | $23.00 | 3,710 | — | — |
| 2025-04-25 | $22.60 | $22.60 | 11,960 | — | — |
| 2025-04-24 | $23.40 | $23.40 | 4,775 | — | — |
| 2025-04-23 | $23.60 | $23.60 | 9,175 | — | — |
| 2025-04-22 | $23.40 | $23.40 | 14,270 | — | — |
| 2025-04-21 | $24.80 | $24.80 | 10,640 | — | — |
| 2025-04-17 | $24.00 | $24.00 | 17,475 | — | — |
| 2025-04-16 | $24.60 | $24.60 | 13,080 | — | — |
| 2025-04-15 | $25.20 | $25.20 | 19,985 | — | — |
| 2025-04-14 | $26.00 | $26.00 | 283,360 | — | — |
| 2025-04-11 | $31.40 | $31.40 | 5,570 | — | — |
| 2025-04-10 | $28.00 | $28.00 | 1,880 | — | — |
| 2025-04-09 | $28.20 | $28.20 | 3,365 | — | — |
| 2025-04-08 | $26.60 | $26.60 | 2,150 | — | — |
| 2025-04-07 | $28.20 | $28.20 | 1,510 | — | — |
| 2025-04-04 | $29.40 | $29.40 | 3,970 | — | — |
| 2025-04-03 | $30.20 | $30.20 | 2,830 | — | — |
| 2025-04-02 | $30.40 | $30.40 | 3,220 | — | — |
| 2025-04-01 | $28.00 | $28.00 | 6,810 | — | — |
| 2025-03-31 | $29.60 | $29.60 | 2,180 | — | — |
| 2025-03-28 | $29.60 | $29.60 | 4,825 | — | — |
| 2025-03-27 | $30.80 | $30.80 | 2,600 | — | — |
| 2025-03-26 | $30.40 | $30.40 | 3,950 | — | — |
| 2025-03-25 | $31.40 | $31.40 | 4,600 | — | — |
| 2025-03-24 | $32.40 | $32.40 | 20,925 | — | — |
| 2025-03-21 | $32.00 | $32.00 | 9,315 | — | — |
| 2025-03-20 | $30.20 | $30.20 | 18,910 | — | — |
| 2025-03-19 | $32.60 | $32.60 | 86,785 | — | — |
| 2025-03-18 | $40.40 | $40.40 | 177,670 | — | — |
| 2025-03-17 | $33.00 | $33.00 | 2,630 | — | — |
| 2025-03-14 | $32.60 | $32.60 | 1,790 | — | — |
| 2025-03-13 | $31.20 | $31.20 | 720 | — | — |
| 2025-03-12 | $31.00 | $31.00 | 1,435 | — | — |
| 2025-03-11 | $31.00 | $31.00 | 1,090 | — | — |
| 2025-03-10 | $30.60 | $30.60 | 2,650 | — | — |
| 2025-03-07 | $31.60 | $31.60 | 1,635 | — | — |
| 2025-03-06 | $32.00 | $32.00 | 1,690 | — | — |
| 2025-03-05 | $32.40 | $32.40 | 2,150 | — | — |
| 2025-03-04 | $32.40 | $32.40 | 7,280 | — | — |
| 2025-03-03 | $34.40 | $34.40 | 4,955 | — | — |
| 2025-02-28 | $35.20 | $35.20 | 4,190 | — | — |
| 2025-02-27 | $35.20 | $35.20 | 3,380 | — | — |
| 2025-02-26 | $35.20 | $35.20 | 5,235 | — | — |
| 2025-02-25 | $34.80 | $34.80 | 5,255 | — | — |
| 2025-02-24 | $35.20 | $35.20 | 5,195 | — | — |
| 2025-02-21 | $36.20 | $36.20 | 18,590 | — | — |
| 2025-02-20 | $38.20 | $38.20 | 17,255 | — | — |
| 2025-02-19 | $32.00 | $32.00 | 10,290 | — | — |
| 2025-02-18 | $31.20 | $31.20 | 7,710 | — | — |
| 2025-02-14 | $30.60 | $30.60 | 2,010 | — | — |
| 2025-02-13 | $30.20 | $30.20 | 2,780 | — | — |
| 2025-02-12 | $29.80 | $29.80 | 2,095 | — | — |
| 2025-02-11 | $28.40 | $28.40 | 2,500 | — | — |
| 2025-02-10 | $27.60 | $27.60 | 6,205 | — | — |
| 2025-02-07 | $27.40 | $27.40 | 3,025 | — | — |
| 2025-02-06 | $28.40 | $28.40 | 2,070 | — | — |
| 2025-02-05 | $29.40 | $29.40 | 4,420 | — | — |
| 2025-02-04 | $27.80 | $27.80 | 7,040 | — | — |
| 2025-02-03 | $29.20 | $29.20 | 2,830 | — | — |
| 2025-01-31 | $29.60 | $29.60 | 3,675 | — | — |
| 2025-01-30 | $31.00 | $31.00 | 2,250 | — | — |
| 2025-01-29 | $30.60 | $30.60 | 2,575 | — | — |
| 2025-01-28 | $31.20 | $31.20 | 2,435 | — | — |
| 2025-01-27 | $31.20 | $31.20 | 19,660 | — | — |
| 2025-01-24 | $31.20 | $31.20 | 3,470 | — | — |
| 2025-01-23 | $30.60 | $30.60 | 5,455 | — | — |
| 2025-01-22 | $30.80 | $30.80 | 3,540 | — | — |
| 2025-01-21 | $31.60 | $31.60 | 3,955 | — | — |
| 2025-01-17 | $31.00 | $31.00 | 3,945 | — | — |
| 2025-01-16 | $31.80 | $31.80 | 2,990 | — | — |
| 2025-01-15 | $31.80 | $31.80 | 4,150 | — | — |
| 2025-01-14 | $32.40 | $32.40 | 3,040 | — | — |
| 2025-01-13 | $31.40 | $31.40 | 5,725 | — | — |
| 2025-01-10 | $31.60 | $31.60 | 8,750 | — | — |
| 2025-01-08 | $31.40 | $31.40 | 2,910 | — | — |
| 2025-01-07 | $33.20 | $33.20 | 5,895 | — | — |
| 2025-01-06 | $35.00 | $35.00 | 5,625 | — | — |
| 2025-01-03 | $36.20 | $36.20 | 6,855 | — | — |
| 2025-01-02 | $35.80 | $35.80 | 12,235 | — | — |