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
- 2013-04-25 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 | $3.87 | $3.87 | 44,400 | — | — |
| 2025-12-30 | $3.45 | $3.45 | 74,800 | — | — |
| 2025-12-29 | $3.87 | $3.87 | 47,800 | — | — |
| 2025-12-26 | $4.20 | $4.20 | 12,400 | — | — |
| 2025-12-24 | $4.49 | $4.49 | 5,200 | — | — |
| 2025-12-23 | $4.50 | $4.50 | 15,400 | — | — |
| 2025-12-22 | $4.60 | $4.60 | 37,700 | — | — |
| 2025-12-19 | $4.74 | $4.74 | 38,900 | — | — |
| 2025-12-18 | $4.68 | $4.68 | 16,300 | — | — |
| 2025-12-17 | $4.74 | $4.74 | 21,300 | — | — |
| 2025-12-16 | $5.18 | $5.18 | 13,000 | — | — |
| 2025-12-15 | $5.15 | $5.15 | 47,400 | — | — |
| 2025-12-12 | $5.73 | $5.73 | 14,800 | — | — |
| 2025-12-11 | $5.87 | $5.87 | 62,400 | — | — |
| 2025-12-10 | $6.09 | $6.09 | 962,400 | — | — |
| 2025-12-09 | $5.62 | $5.62 | 7,900 | — | — |
| 2025-12-08 | $5.60 | $5.60 | 15,400 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 3,600 | — | — |
| 2025-12-04 | $5.98 | $5.98 | 3,400 | — | — |
| 2025-12-03 | $5.79 | $5.79 | 20,600 | — | — |
| 2025-12-02 | $5.91 | $5.91 | 13,000 | — | — |
| 2025-12-01 | $6.29 | $6.29 | 9,100 | — | — |
| 2025-11-28 | $6.80 | $6.80 | 39,300 | — | — |
| 2025-11-26 | $6.36 | $6.36 | 47,600 | — | — |
| 2025-11-25 | $5.15 | $5.15 | 7,600 | — | — |
| 2025-11-24 | $4.80 | $4.80 | 19,900 | — | — |
| 2025-11-21 | $5.05 | $5.05 | 15,700 | — | — |
| 2025-11-20 | $4.96 | $4.96 | 11,400 | — | — |
| 2025-11-19 | $5.07 | $5.07 | 8,300 | — | — |
| 2025-11-18 | $4.92 | $4.92 | 8,400 | — | — |
| 2025-11-17 | $5.20 | $5.20 | 15,500 | — | — |
| 2025-11-14 | $5.18 | $5.18 | 14,000 | — | — |
| 2025-11-13 | $5.67 | $5.67 | 9,600 | — | — |
| 2025-11-12 | $5.93 | $5.93 | 16,000 | — | — |
| 2025-11-11 | $5.70 | $5.70 | 11,500 | — | — |
| 2025-11-10 | $5.56 | $5.56 | 35,900 | — | — |
| 2025-11-07 | $5.58 | $5.58 | 10,800 | — | — |
| 2025-11-06 | $5.75 | $5.75 | 31,100 | — | — |
| 2025-11-05 | $6.03 | $6.03 | 24,000 | — | — |
| 2025-11-04 | $6.08 | $6.08 | 24,500 | — | — |
| 2025-11-03 | $6.46 | $6.46 | 39,200 | — | — |
| 2025-10-31 | $6.47 | $6.47 | 21,000 | — | — |
| 2025-10-30 | $6.43 | $6.43 | 27,700 | — | — |
| 2025-10-29 | $6.45 | $6.45 | 60,500 | — | — |
| 2025-10-28 | $7.30 | $7.30 | 185,000 | — | — |
| 2025-10-27 | $6.64 | $6.64 | 27,800 | — | — |
| 2025-10-24 | $6.60 | $6.60 | 39,000 | — | — |
| 2025-10-23 | $6.49 | $6.49 | 10,400 | — | — |
| 2025-10-22 | $6.54 | $6.54 | 83,600 | — | — |
| 2025-10-21 | $6.65 | $6.65 | 21,200 | — | — |
| 2025-10-20 | $6.91 | $6.91 | 189,300 | — | — |
| 2025-10-17 | $6.66 | $6.66 | 37,500 | — | — |
| 2025-10-16 | $6.50 | $6.50 | 55,000 | — | — |
| 2025-10-15 | $7.03 | $7.03 | 111,300 | — | — |
| 2025-10-14 | $7.14 | $7.14 | 108,600 | — | — |
| 2025-10-13 | $7.69 | $7.69 | 64,300 | — | — |
| 2025-10-10 | $7.91 | $7.91 | 111,900 | — | — |
| 2025-10-09 | $8.09 | $8.09 | 146,000 | — | — |
| 2025-10-08 | $8.56 | $8.56 | 241,000 | — | — |
| 2025-10-07 | $7.45 | $7.45 | 75,300 | — | — |
| 2025-10-06 | $7.26 | $7.26 | 56,000 | — | — |
| 2025-10-03 | $7.40 | $7.40 | 154,000 | — | — |
| 2025-10-02 | $6.64 | $6.64 | 229,100 | — | — |
| 2025-10-01 | $6.38 | $6.38 | 88,100 | — | — |
| 2025-09-30 | $6.59 | $6.59 | 258,000 | — | — |
| 2025-09-29 | $6.39 | $6.39 | 67,000 | — | — |
| 2025-09-26 | $6.71 | $6.71 | 145,800 | — | — |
| 2025-09-25 | $6.12 | $6.12 | 142,500 | — | — |
| 2025-09-24 | $5.79 | $5.79 | 113,500 | — | — |
| 2025-09-23 | $5.73 | $5.73 | 133,600 | — | — |
| 2025-09-22 | $6.10 | $6.10 | 369,900 | — | — |
| 2025-09-19 | $6.63 | $6.63 | 135,200 | — | — |
| 2025-09-18 | $6.89 | $6.89 | 247,300 | — | — |
| 2025-09-17 | $7.55 | $7.55 | 481,300 | — | — |
| 2025-09-16 | $7.90 | $7.90 | 725,800 | — | — |
| 2025-09-15 | $7.78 | $7.78 | 1,076,300 | — | — |
| 2025-09-12 | $10.59 | $10.59 | 70,670,300 | — | — |
| 2025-09-11 | $4.87 | $4.87 | 41,300 | — | — |
| 2025-09-10 | $4.63 | $4.63 | 40,100 | — | — |
| 2025-09-09 | $4.49 | $4.49 | 72,300 | — | — |
| 2025-09-08 | $4.74 | $4.74 | 38,000 | — | — |
| 2025-09-05 | $4.89 | $4.89 | 48,800 | — | — |
| 2025-09-04 | $4.87 | $4.87 | 120,000 | — | — |
| 2025-09-03 | $5.04 | $5.04 | 272,200 | — | — |
| 2025-09-02 | $5.32 | $5.32 | 8,743,100 | — | — |
| 2025-08-29 | $4.22 | $4.22 | 16,200 | — | — |
| 2025-08-28 | $4.30 | $4.30 | 24,300 | — | — |
| 2025-08-27 | $4.44 | $4.44 | 21,500 | — | — |
| 2025-08-26 | $4.29 | $4.29 | 55,300 | — | — |
| 2025-08-25 | $4.87 | $4.87 | 90,300 | — | — |
| 2025-08-22 | $5.53 | $5.53 | 16,800 | — | — |
| 2025-08-21 | $5.45 | $5.45 | 23,600 | — | — |
| 2025-08-20 | $5.43 | $5.43 | 50,600 | — | — |
| 2025-08-19 | $5.37 | $5.37 | 17,200 | — | — |
| 2025-08-18 | $5.72 | $5.72 | 33,800 | — | — |
| 2025-08-15 | $5.77 | $5.77 | 18,700 | — | — |
| 2025-08-14 | $5.72 | $5.72 | 18,600 | — | — |
| 2025-08-13 | $5.80 | $5.80 | 17,300 | — | — |
| 2025-08-12 | $5.76 | $5.76 | 13,800 | — | — |
| 2025-08-11 | $5.88 | $5.88 | 21,900 | — | — |
| 2025-08-08 | $5.82 | $5.82 | 8,900 | — | — |
| 2025-08-07 | $5.81 | $5.81 | 16,200 | — | — |
| 2025-08-06 | $5.88 | $5.88 | 22,700 | — | — |
| 2025-08-05 | $5.83 | $5.83 | 40,700 | — | — |
| 2025-08-04 | $6.02 | $6.02 | 190,000 | — | — |
| 2025-08-01 | $6.23 | $6.23 | 69,500 | — | — |
| 2025-07-31 | $6.15 | $6.15 | 31,700 | — | — |
| 2025-07-30 | $6.35 | $6.35 | 27,000 | — | — |
| 2025-07-29 | $6.57 | $6.57 | 43,800 | — | — |
| 2025-07-28 | $6.85 | $6.85 | 71,700 | — | — |
| 2025-07-25 | $7.42 | $7.42 | 77,300 | — | — |
| 2025-07-24 | $7.66 | $7.66 | 128,300 | — | — |
| 2025-07-23 | $8.29 | $8.29 | 435,200 | — | — |
| 2025-07-22 | $7.20 | $7.20 | 350,600 | — | — |
| 2025-07-21 | $7.97 | $7.97 | 18,636,600 | — | — |
| 2025-07-18 | $5.83 | $5.83 | 2,325,900 | — | — |
| 2025-07-17 | $5.92 | $5.92 | 324,900 | — | — |
| 2025-07-16 | $5.35 | $5.35 | 59,500 | — | — |
| 2025-07-15 | $5.45 | $5.45 | 236,700 | — | — |
| 2025-07-14 | $5.65 | $5.65 | 118,900 | — | — |
| 2025-07-11 | $5.72 | $5.72 | 61,300 | — | — |
| 2025-07-10 | $5.85 | $5.85 | 120,500 | — | — |
| 2025-07-09 | $5.78 | $5.78 | 59,000 | — | — |
| 2025-07-08 | $6.13 | $6.13 | 214,200 | — | — |
| 2025-07-07 | $6.37 | $6.37 | 223,600 | — | — |
| 2025-07-03 | $6.62 | $6.62 | 249,500 | — | — |
| 2025-07-02 | $6.53 | $6.53 | 147,300 | — | — |
| 2025-07-01 | $6.31 | $6.31 | 157,400 | — | — |
| 2025-06-30 | $6.00 | $6.00 | 292,100 | — | — |
| 2025-06-27 | $6.56 | $6.56 | 5,375,000 | — | — |
| 2025-06-26 | $5.22 | $5.22 | 831,700 | — | — |
| 2025-06-25 | $7.84 | $7.84 | 24,137,200 | — | — |
| 2025-06-24 | $6.21 | $6.21 | 40,800 | — | — |
| 2025-06-23 | $6.24 | $6.24 | 59,800 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 150,600 | — | — |
| 2025-06-18 | $6.23 | $6.23 | 50,000 | — | — |
| 2025-06-17 | $6.07 | $6.07 | 67,200 | — | — |
| 2025-06-16 | $6.31 | $6.31 | 170,200 | — | — |
| 2025-06-13 | $5.70 | $5.70 | 94,582 | — | — |
| 2025-06-12 | $6.36 | $6.36 | 250,823 | — | — |
| 2025-06-11 | $9.60 | $9.60 | 145,727 | — | — |
| 2025-06-10 | $9.42 | $9.42 | 193,182 | — | — |
| 2025-06-09 | $9.06 | $9.06 | 38,818 | — | — |
| 2025-06-06 | $8.64 | $8.64 | 22,635 | — | — |
| 2025-06-05 | $8.22 | $8.22 | 33,247 | — | — |
| 2025-06-04 | $8.64 | $8.64 | 207,580 | — | — |
| 2025-06-03 | $8.58 | $8.58 | 30,253 | — | — |
| 2025-06-02 | $7.62 | $7.62 | 13,715 | — | — |
| 2025-05-30 | $7.80 | $7.80 | 25,108 | — | — |
| 2025-05-29 | $8.04 | $8.04 | 28,317 | — | — |
| 2025-05-28 | $7.98 | $7.98 | 12,417 | — | — |
| 2025-05-27 | $7.98 | $7.98 | 21,003 | — | — |
| 2025-05-23 | $7.98 | $7.98 | 16,150 | — | — |
| 2025-05-22 | $7.98 | $7.98 | 33,910 | — | — |
| 2025-05-21 | $8.40 | $8.40 | 33,325 | — | — |
| 2025-05-20 | $8.94 | $8.94 | 23,565 | — | — |
| 2025-05-19 | $8.70 | $8.70 | 19,985 | — | — |
| 2025-05-16 | $9.00 | $9.00 | 34,775 | — | — |
| 2025-05-15 | $9.00 | $9.00 | 141,748 | — | — |
| 2025-05-14 | $9.00 | $9.00 | 104,533 | — | — |
| 2025-05-13 | $8.76 | $8.76 | 196,540 | — | — |
| 2025-05-12 | $8.94 | $8.94 | 66,273 | — | — |
| 2025-05-09 | $9.30 | $9.30 | 26,228 | — | — |
| 2025-05-08 | $9.72 | $9.72 | 55,402 | — | — |
| 2025-05-07 | $10.20 | $10.20 | 101,395 | — | — |
| 2025-05-06 | $9.54 | $9.54 | 106,852 | — | — |
| 2025-05-05 | $11.04 | $11.04 | 377,722 | — | — |
| 2025-05-02 | $10.14 | $10.14 | 62,812 | — | — |
| 2025-05-01 | $10.50 | $10.50 | 148,180 | — | — |
| 2025-04-30 | $10.38 | $10.38 | 901,547 | — | — |
| 2025-04-29 | $10.26 | $10.26 | 179,748 | — | — |
| 2025-04-28 | $10.44 | $10.44 | 27,402 | — | — |
| 2025-04-25 | $9.60 | $9.60 | 10,750 | — | — |
| 2025-04-24 | $9.72 | $9.72 | 23,998 | — | — |
| 2025-04-23 | $8.94 | $8.94 | 10,315 | — | — |
| 2025-04-22 | $8.40 | $8.40 | 14,802 | — | — |
| 2025-04-21 | $8.40 | $8.40 | 23,660 | — | — |
| 2025-04-17 | $9.54 | $9.54 | 17,222 | — | — |
| 2025-04-16 | $9.84 | $9.84 | 13,967 | — | — |
| 2025-04-15 | $10.20 | $10.20 | 12,723 | — | — |
| 2025-04-14 | $10.20 | $10.20 | 11,368 | — | — |
| 2025-04-11 | $9.78 | $9.78 | 10,237 | — | — |
| 2025-04-10 | $10.20 | $10.20 | 15,885 | — | — |
| 2025-04-09 | $10.56 | $10.56 | 33,935 | — | — |
| 2025-04-08 | $8.82 | $8.82 | 20,508 | — | — |
| 2025-04-07 | $8.94 | $8.94 | 42,387 | — | — |
| 2025-04-04 | $10.08 | $10.08 | 30,243 | — | — |
| 2025-04-03 | $11.22 | $11.22 | 33,755 | — | — |
| 2025-04-02 | $12.00 | $12.00 | 52,018 | — | — |
| 2025-04-01 | $13.50 | $13.50 | 213,803 | — | — |
| 2025-03-31 | $10.50 | $10.50 | 30,920 | — | — |
| 2025-03-28 | $12.30 | $12.30 | 40,767 | — | — |
| 2025-03-27 | $13.92 | $13.92 | 44,602 | — | — |
| 2025-03-26 | $14.52 | $14.52 | 36,453 | — | — |
| 2025-03-25 | $15.24 | $15.24 | 67,367 | — | — |
| 2025-03-24 | $16.20 | $16.20 | 93,353 | — | — |
| 2025-03-21 | $17.94 | $17.94 | 1,527,850 | — | — |
| 2025-03-20 | $24.84 | $24.84 | 734,455 | — | — |
| 2025-03-19 | $23.34 | $23.34 | 6,693 | — | — |
| 2025-03-18 | $21.48 | $21.48 | 4,443 | — | — |
| 2025-03-17 | $22.32 | $22.32 | 4,100 | — | — |
| 2025-03-14 | $21.90 | $21.90 | 4,573 | — | — |
| 2025-03-13 | $20.94 | $20.94 | 5,218 | — | — |
| 2025-03-12 | $21.48 | $21.48 | 7,615 | — | — |
| 2025-03-11 | $21.36 | $21.36 | 9,445 | — | — |
| 2025-03-10 | $23.04 | $23.04 | 48,052 | — | — |
| 2025-03-07 | $22.14 | $22.14 | 8,105 | — | — |
| 2025-03-06 | $20.10 | $20.10 | 3,053 | — | — |
| 2025-03-05 | $20.04 | $20.04 | 4,107 | — | — |
| 2025-03-04 | $19.20 | $19.20 | 12,295 | — | — |
| 2025-03-03 | $20.46 | $20.46 | 9,905 | — | — |
| 2025-02-28 | $21.66 | $21.66 | 10,267 | — | — |
| 2025-02-27 | $21.30 | $21.30 | 16,323 | — | — |
| 2025-02-26 | $21.24 | $21.24 | 119,845 | — | — |
| 2025-02-25 | $20.16 | $20.16 | 10,470 | — | — |
| 2025-02-24 | $21.84 | $21.84 | 12,447 | — | — |
| 2025-02-21 | $22.44 | $22.44 | 20,045 | — | — |
| 2025-02-20 | $24.00 | $24.00 | 12,233 | — | — |
| 2025-02-19 | $25.20 | $25.20 | 24,637 | — | — |
| 2025-02-18 | $27.24 | $27.24 | 20,958 | — | — |
| 2025-02-14 | $29.40 | $29.40 | 100,655 | — | — |
| 2025-02-13 | $31.02 | $31.02 | 15,470 | — | — |
| 2025-02-12 | $31.80 | $31.80 | 11,475 | — | — |
| 2025-02-11 | $32.04 | $32.04 | 33,258 | — | — |
| 2025-02-10 | $36.36 | $36.36 | 14,982 | — | — |
| 2025-02-07 | $38.58 | $38.58 | 16,282 | — | — |
| 2025-02-06 | $40.20 | $40.20 | 20,998 | — | — |
| 2025-02-05 | $42.54 | $42.54 | 95,928 | — | — |
| 2025-02-04 | $48.60 | $48.60 | 797,875 | — | — |
| 2025-02-03 | $68.40 | $68.40 | 17,507 | — | — |
| 2025-01-31 | $76.80 | $76.80 | 11,666 | — | — |
| 2025-01-30 | $85.20 | $85.20 | 49,115 | — | — |
| 2025-01-29 | $112.80 | $112.80 | 44,169 | — | — |
| 2025-01-28 | $109.20 | $109.20 | 14,169 | — | — |
| 2025-01-27 | $109.20 | $109.20 | 16,523 | — | — |
| 2025-01-24 | $117.60 | $117.60 | 29,800 | — | — |
| 2025-01-23 | $108.00 | $108.00 | 28,409 | — | — |
| 2025-01-22 | $126.00 | $126.00 | 45,596 | — | — |
| 2025-01-21 | $150.00 | $150.00 | 513,763 | — | — |
| 2025-01-17 | $102.00 | $102.00 | 387,684 | — | — |
| 2025-01-16 | $88.80 | $88.80 | 61,390 | — | — |
| 2025-01-15 | $94.80 | $94.80 | 91,997 | — | — |
| 2025-01-14 | $146.40 | $146.40 | 144,074 | — | — |
| 2025-01-13 | $180.00 | $180.00 | 570,853 | — | — |
| 2025-01-10 | $140.40 | $140.40 | 68,830 | — | — |
| 2025-01-08 | $166.80 | $166.80 | 163,140 | — | — |
| 2025-01-07 | $186.00 | $186.00 | 27,925 | — | — |
| 2025-01-06 | $192.00 | $192.00 | 29,820 | — | — |
| 2025-01-03 | $351.60 | $351.60 | 1,641 | — | — |
| 2025-01-02 | $381.60 | $381.60 | 2,065 | — | — |