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
- 2015-05-04 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 | $3.63 | $3.63 | 44,900 | — | — |
| 2025-12-30 | $3.91 | $3.91 | 76,500 | — | — |
| 2025-12-29 | $3.72 | $3.72 | 224,900 | — | — |
| 2025-12-26 | $4.11 | $4.11 | 78,100 | — | — |
| 2025-12-24 | $4.64 | $4.64 | 27,900 | — | — |
| 2025-12-23 | $4.67 | $4.67 | 75,600 | — | — |
| 2025-12-22 | $5.24 | $5.24 | 71,500 | — | — |
| 2025-12-19 | $5.08 | $5.08 | 62,400 | — | — |
| 2025-12-18 | $5.06 | $5.06 | 93,200 | — | — |
| 2025-12-17 | $5.53 | $5.53 | 82,000 | — | — |
| 2025-12-16 | $5.24 | $5.24 | 104,800 | — | — |
| 2025-12-15 | $5.36 | $5.36 | 203,300 | — | — |
| 2025-12-12 | $5.43 | $5.43 | 294,100 | — | — |
| 2025-12-11 | $5.44 | $5.44 | 1,618,400 | — | — |
| 2025-12-10 | $10.33 | $10.33 | 35,034,700 | — | — |
| 2025-12-09 | $5.92 | $5.92 | 2,992,300 | — | — |
| 2025-12-08 | $6.07 | $6.07 | 58,500 | — | — |
| 2025-12-05 | $6.79 | $6.79 | 114,400 | — | — |
| 2025-12-04 | $6.11 | $6.11 | 52,300 | — | — |
| 2025-12-03 | $5.90 | $5.90 | 20,500 | — | — |
| 2025-12-02 | $5.82 | $5.82 | 13,300 | — | — |
| 2025-12-01 | $5.72 | $5.72 | 7,300 | — | — |
| 2025-11-28 | $5.74 | $5.74 | 4,000 | — | — |
| 2025-11-26 | $5.78 | $5.78 | 21,700 | — | — |
| 2025-11-25 | $5.94 | $5.94 | 9,700 | — | — |
| 2025-11-24 | $5.76 | $5.76 | 27,400 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 34,800 | — | — |
| 2025-11-20 | $5.85 | $5.85 | 52,800 | — | — |
| 2025-11-19 | $5.84 | $5.84 | 55,000 | — | — |
| 2025-11-18 | $5.67 | $5.67 | 69,300 | — | — |
| 2025-11-17 | $4.97 | $4.97 | 22,900 | — | — |
| 2025-11-14 | $5.28 | $5.28 | 27,500 | — | — |
| 2025-11-13 | $5.46 | $5.46 | 22,500 | — | — |
| 2025-11-12 | $5.98 | $5.98 | 20,100 | — | — |
| 2025-11-11 | $5.94 | $5.94 | 16,400 | — | — |
| 2025-11-10 | $5.78 | $5.78 | 42,600 | — | — |
| 2025-11-07 | $6.11 | $6.11 | 44,600 | — | — |
| 2025-11-06 | $6.04 | $6.04 | 133,200 | — | — |
| 2025-11-05 | $7.24 | $7.24 | 305,100 | — | — |
| 2025-11-04 | $5.70 | $5.70 | 180,000 | — | — |
| 2025-11-03 | $7.08 | $7.08 | 1,353,000 | — | — |
| 2025-10-31 | $5.70 | $5.70 | 25,100 | — | — |
| 2025-10-30 | $6.13 | $6.13 | 37,800 | — | — |
| 2025-10-29 | $6.70 | $6.70 | 67,800 | — | — |
| 2025-10-28 | $7.12 | $7.12 | 75,500 | — | — |
| 2025-10-27 | $7.38 | $7.38 | 33,933 | — | — |
| 2025-10-24 | $7.54 | $7.54 | 42,450 | — | — |
| 2025-10-23 | $7.34 | $7.34 | 48,508 | — | — |
| 2025-10-22 | $8.00 | $8.00 | 21,758 | — | — |
| 2025-10-21 | $8.15 | $8.15 | 20,642 | — | — |
| 2025-10-20 | $8.56 | $8.56 | 19,392 | — | — |
| 2025-10-17 | $9.11 | $9.11 | 23,500 | — | — |
| 2025-10-16 | $9.46 | $9.46 | 135,808 | — | — |
| 2025-10-15 | $10.80 | $10.80 | 387,458 | — | — |
| 2025-10-14 | $8.69 | $8.69 | 57,042 | — | — |
| 2025-10-13 | $7.75 | $7.75 | 11,100 | — | — |
| 2025-10-10 | $7.50 | $7.50 | 34,317 | — | — |
| 2025-10-09 | $8.46 | $8.46 | 37,783 | — | — |
| 2025-10-08 | $8.24 | $8.24 | 20,525 | — | — |
| 2025-10-07 | $8.35 | $8.35 | 20,642 | — | — |
| 2025-10-06 | $8.32 | $8.32 | 21,083 | — | — |
| 2025-10-03 | $8.30 | $8.30 | 75,358 | — | — |
| 2025-10-02 | $9.32 | $9.32 | 120,483 | — | — |
| 2025-10-01 | $7.94 | $7.94 | 23,183 | — | — |
| 2025-09-30 | $7.67 | $7.67 | 45,033 | — | — |
| 2025-09-29 | $7.90 | $7.90 | 128,817 | — | — |
| 2025-09-26 | $7.27 | $7.27 | 20,258 | — | — |
| 2025-09-25 | $7.32 | $7.32 | 23,117 | — | — |
| 2025-09-24 | $7.06 | $7.06 | 22,642 | — | — |
| 2025-09-23 | $6.98 | $6.98 | 19,475 | — | — |
| 2025-09-22 | $6.98 | $6.98 | 54,400 | — | — |
| 2025-09-19 | $7.22 | $7.22 | 73,717 | — | — |
| 2025-09-18 | $7.56 | $7.56 | 39,850 | — | — |
| 2025-09-17 | $7.76 | $7.76 | 256,800 | — | — |
| 2025-09-16 | $10.98 | $10.98 | 259,625 | — | — |
| 2025-09-15 | $11.28 | $11.28 | 4,658 | — | — |
| 2025-09-12 | $11.64 | $11.64 | 11,017 | — | — |
| 2025-09-11 | $11.94 | $11.94 | 3,800 | — | — |
| 2025-09-10 | $11.05 | $11.05 | 5,108 | — | — |
| 2025-09-09 | $10.56 | $10.56 | 8,842 | — | — |
| 2025-09-08 | $10.79 | $10.79 | 7,692 | — | — |
| 2025-09-05 | $10.92 | $10.92 | 14,008 | — | — |
| 2025-09-04 | $12.12 | $12.12 | 12,642 | — | — |
| 2025-09-03 | $12.60 | $12.60 | 13,550 | — | — |
| 2025-09-02 | $13.08 | $13.08 | 21,567 | — | — |
| 2025-08-29 | $13.56 | $13.56 | 40,683 | — | — |
| 2025-08-28 | $15.12 | $15.12 | 308,308 | — | — |
| 2025-08-27 | $17.40 | $17.40 | 20,092 | — | — |
| 2025-08-26 | $15.95 | $15.95 | 15,783 | — | — |
| 2025-08-25 | $15.84 | $15.84 | 26,725 | — | — |
| 2025-08-22 | $14.64 | $14.64 | 5,367 | — | — |
| 2025-08-21 | $13.94 | $13.94 | 4,900 | — | — |
| 2025-08-20 | $13.92 | $13.92 | 4,700 | — | — |
| 2025-08-19 | $13.68 | $13.68 | 7,533 | — | — |
| 2025-08-18 | $14.28 | $14.28 | 7,892 | — | — |
| 2025-08-15 | $13.20 | $13.20 | 3,983 | — | — |
| 2025-08-14 | $13.32 | $13.32 | 7,558 | — | — |
| 2025-08-13 | $13.32 | $13.32 | 4,517 | — | — |
| 2025-08-12 | $12.84 | $12.84 | 3,792 | — | — |
| 2025-08-11 | $13.08 | $13.08 | 6,733 | — | — |
| 2025-08-08 | $13.32 | $13.32 | 4,700 | — | — |
| 2025-08-07 | $13.32 | $13.32 | 10,400 | — | — |
| 2025-08-06 | $13.80 | $13.80 | 1,742 | — | — |
| 2025-08-05 | $14.52 | $14.52 | 11,750 | — | — |
| 2025-08-04 | $13.80 | $13.80 | 7,325 | — | — |
| 2025-08-01 | $13.80 | $13.80 | 13,608 | — | — |
| 2025-07-31 | $14.64 | $14.64 | 9,175 | — | — |
| 2025-07-30 | $14.76 | $14.76 | 4,025 | — | — |
| 2025-07-29 | $14.76 | $14.76 | 8,192 | — | — |
| 2025-07-28 | $15.12 | $15.12 | 6,958 | — | — |
| 2025-07-25 | $15.72 | $15.72 | 6,908 | — | — |
| 2025-07-24 | $15.84 | $15.84 | 12,400 | — | — |
| 2025-07-23 | $16.44 | $16.44 | 57,117 | — | — |
| 2025-07-22 | $16.92 | $16.92 | 21,533 | — | — |
| 2025-07-21 | $16.44 | $16.44 | 14,933 | — | — |
| 2025-07-18 | $15.84 | $15.84 | 13,025 | — | — |
| 2025-07-17 | $15.36 | $15.36 | 8,542 | — | — |
| 2025-07-16 | $15.12 | $15.12 | 12,408 | — | — |
| 2025-07-15 | $14.76 | $14.76 | 89,217 | — | — |
| 2025-07-14 | $16.08 | $16.08 | 3,400 | — | — |
| 2025-07-11 | $15.72 | $15.72 | 5,200 | — | — |
| 2025-07-10 | $16.20 | $16.20 | 7,725 | — | — |
| 2025-07-09 | $16.20 | $16.20 | 7,100 | — | — |
| 2025-07-08 | $15.48 | $15.48 | 4,542 | — | — |
| 2025-07-07 | $15.24 | $15.24 | 3,808 | — | — |
| 2025-07-03 | $15.12 | $15.12 | 2,967 | — | — |
| 2025-07-02 | $15.00 | $15.00 | 2,892 | — | — |
| 2025-07-01 | $14.76 | $14.76 | 5,583 | — | — |
| 2025-06-30 | $14.52 | $14.52 | 9,883 | — | — |
| 2025-06-27 | $14.88 | $14.88 | 39,067 | — | — |
| 2025-06-26 | $15.24 | $15.24 | 4,683 | — | — |
| 2025-06-25 | $14.88 | $14.88 | 5,500 | — | — |
| 2025-06-24 | $15.00 | $15.00 | 25,433 | — | — |
| 2025-06-23 | $15.00 | $15.00 | 5,050 | — | — |
| 2025-06-20 | $15.24 | $15.24 | 8,658 | — | — |
| 2025-06-18 | $15.12 | $15.12 | 10,417 | — | — |
| 2025-06-17 | $15.00 | $15.00 | 5,450 | — | — |
| 2025-06-16 | $15.24 | $15.24 | 10,800 | — | — |
| 2025-06-13 | $14.52 | $14.52 | 8,400 | — | — |
| 2025-06-12 | $14.88 | $14.88 | 5,317 | — | — |
| 2025-06-11 | $14.76 | $14.76 | 11,400 | — | — |
| 2025-06-10 | $15.36 | $15.36 | 65,425 | — | — |
| 2025-06-09 | $15.60 | $15.60 | 10,192 | — | — |
| 2025-06-06 | $15.60 | $15.60 | 5,592 | — | — |
| 2025-06-05 | $15.12 | $15.12 | 13,783 | — | — |
| 2025-06-04 | $15.48 | $15.48 | 10,058 | — | — |
| 2025-06-03 | $15.24 | $15.24 | 42,958 | — | — |
| 2025-06-02 | $14.76 | $14.76 | 12,475 | — | — |
| 2025-05-30 | $14.16 | $14.16 | 5,892 | — | — |
| 2025-05-29 | $14.52 | $14.52 | 7,417 | — | — |
| 2025-05-28 | $14.40 | $14.40 | 117,642 | — | — |
| 2025-05-27 | $15.24 | $15.24 | 4,108 | — | — |
| 2025-05-23 | $15.36 | $15.36 | 8,725 | — | — |
| 2025-05-22 | $14.52 | $14.52 | 11,167 | — | — |
| 2025-05-21 | $14.82 | $14.82 | 19,483 | — | — |
| 2025-05-20 | $16.20 | $16.20 | 13,108 | — | — |
| 2025-05-19 | $16.32 | $16.32 | 226,375 | — | — |
| 2025-05-16 | $15.60 | $15.60 | 237,275 | — | — |
| 2025-05-15 | $15.12 | $15.12 | 8,125 | — | — |
| 2025-05-14 | $15.72 | $15.72 | 13,242 | — | — |
| 2025-05-13 | $17.11 | $17.11 | 4,908 | — | — |
| 2025-05-12 | $16.26 | $16.26 | 4,592 | — | — |
| 2025-05-09 | $15.36 | $15.36 | 1,950 | — | — |
| 2025-05-08 | $15.24 | $15.24 | 1,042 | — | — |
| 2025-05-07 | $14.52 | $14.52 | 2,083 | — | — |
| 2025-05-06 | $14.52 | $14.52 | 5,433 | — | — |
| 2025-05-05 | $15.48 | $15.48 | 1,367 | — | — |
| 2025-05-02 | $15.48 | $15.48 | 4,333 | — | — |
| 2025-05-01 | $15.36 | $15.36 | 3,383 | — | — |
| 2025-04-30 | $15.84 | $15.84 | 4,758 | — | — |
| 2025-04-29 | $16.32 | $16.32 | 1,933 | — | — |
| 2025-04-28 | $16.20 | $16.20 | 2,950 | — | — |
| 2025-04-25 | $16.56 | $16.56 | 3,800 | — | — |
| 2025-04-24 | $16.02 | $16.02 | 5,692 | — | — |
| 2025-04-23 | $15.48 | $15.48 | 12,767 | — | — |
| 2025-04-22 | $14.76 | $14.76 | 3,450 | — | — |
| 2025-04-21 | $14.28 | $14.28 | 4,842 | — | — |
| 2025-04-17 | $14.04 | $14.04 | 3,167 | — | — |
| 2025-04-16 | $14.76 | $14.76 | 1,958 | — | — |
| 2025-04-15 | $14.92 | $14.92 | 1,558 | — | — |
| 2025-04-14 | $15.24 | $15.24 | 2,333 | — | — |
| 2025-04-11 | $15.00 | $15.00 | 2,267 | — | — |
| 2025-04-10 | $14.04 | $14.04 | 2,683 | — | — |
| 2025-04-09 | $14.52 | $14.52 | 7,833 | — | — |
| 2025-04-08 | $12.96 | $12.96 | 4,442 | — | — |
| 2025-04-07 | $13.80 | $13.80 | 6,133 | — | — |
| 2025-04-04 | $14.52 | $14.52 | 11,467 | — | — |
| 2025-04-03 | $15.36 | $15.36 | 4,292 | — | — |
| 2025-04-02 | $16.32 | $16.32 | 7,292 | — | — |
| 2025-04-01 | $15.72 | $15.72 | 6,817 | — | — |
| 2025-03-31 | $16.68 | $16.68 | 8,583 | — | — |
| 2025-03-28 | $17.64 | $17.64 | 11,708 | — | — |
| 2025-03-27 | $19.20 | $19.20 | 6,425 | — | — |
| 2025-03-26 | $19.44 | $19.44 | 8,308 | — | — |
| 2025-03-25 | $20.04 | $20.04 | 3,125 | — | — |
| 2025-03-24 | $21.00 | $21.00 | 3,650 | — | — |
| 2025-03-21 | $20.88 | $20.88 | 8,092 | — | — |
| 2025-03-20 | $20.76 | $20.76 | 3,158 | — | — |
| 2025-03-19 | $20.76 | $20.76 | 5,083 | — | — |
| 2025-03-18 | $20.28 | $20.28 | 5,283 | — | — |
| 2025-03-17 | $21.00 | $21.00 | 5,658 | — | — |
| 2025-03-14 | $20.76 | $20.76 | 7,150 | — | — |
| 2025-03-13 | $19.68 | $19.68 | 2,758 | — | — |
| 2025-03-12 | $19.32 | $19.32 | 5,475 | — | — |
| 2025-03-11 | $20.40 | $20.40 | 8,342 | — | — |
| 2025-03-10 | $20.64 | $20.64 | 11,358 | — | — |
| 2025-03-07 | $21.84 | $21.84 | 13,767 | — | — |
| 2025-03-06 | $23.04 | $23.04 | 37,300 | — | — |
| 2025-03-05 | $25.20 | $25.20 | 22,567 | — | — |
| 2025-03-04 | $25.44 | $25.44 | 42,317 | — | — |
| 2025-03-03 | $31.20 | $31.20 | 100,900 | — | — |
| 2025-02-28 | $33.60 | $33.60 | 1,016,450 | — | — |
| 2025-02-27 | $25.44 | $25.44 | 197,467 | — | — |
| 2025-02-26 | $27.60 | $27.60 | 11,265,108 | — | — |
| 2025-02-25 | $14.16 | $14.16 | 573,550 | — | — |
| 2025-02-24 | $16.44 | $16.44 | 9,633 | — | — |
| 2025-02-21 | $16.32 | $16.32 | 17,250 | — | — |
| 2025-02-20 | $16.44 | $16.44 | 47,442 | — | — |
| 2025-02-19 | $18.12 | $18.12 | 27,308 | — | — |
| 2025-02-18 | $18.96 | $18.96 | 19,483 | — | — |
| 2025-02-14 | $19.20 | $19.20 | 41,700 | — | — |
| 2025-02-13 | $19.08 | $19.08 | 23,142 | — | — |
| 2025-02-12 | $18.96 | $18.96 | 52,458 | — | — |
| 2025-02-11 | $19.80 | $19.80 | 80,900 | — | — |
| 2025-02-10 | $18.96 | $18.96 | 13,117 | — | — |
| 2025-02-07 | $19.92 | $19.92 | 20,142 | — | — |
| 2025-02-06 | $20.16 | $20.16 | 42,458 | — | — |
| 2025-02-05 | $20.76 | $20.76 | 37,667 | — | — |
| 2025-02-04 | $20.88 | $20.88 | 163,083 | — | — |
| 2025-02-03 | $21.72 | $21.72 | 57,350 | — | — |
| 2025-01-31 | $25.08 | $25.08 | 130,367 | — | — |
| 2025-01-30 | $46.80 | $46.80 | 139,392 | — | — |
| 2025-01-29 | $51.60 | $51.60 | 9,900 | — | — |
| 2025-01-28 | $49.86 | $49.86 | 2,864 | — | — |
| 2025-01-27 | $54.90 | $54.90 | 3,323 | — | — |
| 2025-01-24 | $847.80 | $847.80 | 610 | — | — |
| 2025-01-23 | $899.10 | $899.10 | 87 | — | — |
| 2025-01-22 | $893.70 | $893.70 | 123 | — | — |
| 2025-01-21 | $912.60 | $912.60 | 102 | — | — |
| 2025-01-17 | $955.80 | $955.80 | 325 | — | — |
| 2025-01-16 | $945.00 | $945.00 | 2,885 | — | — |
| 2025-01-15 | $963.90 | $963.90 | 51 | — | — |
| 2025-01-14 | $990.90 | $990.90 | 94 | — | — |
| 2025-01-13 | $1,012.50 | $1,012.50 | 45 | — | — |
| 2025-01-10 | $1,085.40 | $1,085.40 | 54 | — | — |
| 2025-01-08 | $1,123.20 | $1,123.20 | 227 | — | — |
| 2025-01-07 | $1,363.50 | $1,363.50 | 1,004 | — | — |
| 2025-01-06 | $1,142.10 | $1,142.10 | 464 | — | — |
| 2025-01-03 | $1,090.80 | $1,090.80 | 218 | — | — |
| 2025-01-02 | $1,053.00 | $1,053.00 | 1,333 | — | — |