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
- 1999-03-01 to 2026-09-03
- 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 | $3.81 | $3.81 | 100,000 | — | — |
| 2025-12-30 | $3.48 | $3.48 | 231,700 | — | — |
| 2025-12-29 | $3.63 | $3.63 | 299,900 | — | — |
| 2025-12-26 | $3.15 | $3.15 | 66,200 | — | — |
| 2025-12-24 | $3.31 | $3.31 | 88,100 | — | — |
| 2025-12-23 | $3.59 | $3.59 | 26,600 | — | — |
| 2025-12-22 | $3.73 | $3.73 | 45,900 | — | — |
| 2025-12-19 | $3.75 | $3.75 | 40,400 | — | — |
| 2025-12-18 | $3.79 | $3.79 | 32,200 | — | — |
| 2025-12-17 | $3.87 | $3.87 | 15,700 | — | — |
| 2025-12-16 | $3.88 | $3.88 | 25,500 | — | — |
| 2025-12-15 | $3.97 | $3.97 | 76,400 | — | — |
| 2025-12-12 | $4.15 | $4.15 | 24,500 | — | — |
| 2025-12-11 | $4.13 | $4.13 | 28,600 | — | — |
| 2025-12-10 | $4.18 | $4.18 | 118,800 | — | — |
| 2025-12-09 | $3.97 | $3.97 | 25,000 | — | — |
| 2025-12-08 | $3.90 | $3.90 | 34,800 | — | — |
| 2025-12-05 | $3.90 | $3.90 | 10,700 | — | — |
| 2025-12-04 | $4.00 | $4.00 | 58,600 | — | — |
| 2025-12-03 | $3.96 | $3.96 | 11,800 | — | — |
| 2025-12-02 | $3.91 | $3.91 | 34,500 | — | — |
| 2025-12-01 | $3.93 | $3.93 | 16,800 | — | — |
| 2025-11-28 | $4.12 | $4.12 | 22,600 | — | — |
| 2025-11-26 | $3.86 | $3.86 | 37,300 | — | — |
| 2025-11-25 | $3.80 | $3.80 | 11,400 | — | — |
| 2025-11-24 | $3.75 | $3.75 | 14,400 | — | — |
| 2025-11-21 | $3.64 | $3.64 | 34,900 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 29,200 | — | — |
| 2025-11-19 | $3.78 | $3.78 | 39,300 | — | — |
| 2025-11-18 | $4.09 | $4.09 | 29,200 | — | — |
| 2025-11-17 | $3.99 | $3.99 | 40,700 | — | — |
| 2025-11-14 | $4.22 | $4.22 | 47,600 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 92,800 | — | — |
| 2025-11-12 | $3.95 | $3.95 | 35,400 | — | — |
| 2025-11-11 | $3.85 | $3.85 | 55,900 | — | — |
| 2025-11-10 | $3.75 | $3.75 | 132,200 | — | — |
| 2025-11-07 | $4.00 | $4.00 | 54,700 | — | — |
| 2025-11-06 | $3.96 | $3.96 | 37,200 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 59,400 | — | — |
| 2025-11-04 | $3.86 | $3.86 | 200,600 | — | — |
| 2025-11-03 | $4.39 | $4.39 | 34,300 | — | — |
| 2025-10-31 | $4.55 | $4.55 | 38,300 | — | — |
| 2025-10-30 | $4.49 | $4.49 | 55,600 | — | — |
| 2025-10-29 | $4.56 | $4.56 | 52,800 | — | — |
| 2025-10-28 | $4.70 | $4.70 | 50,800 | — | — |
| 2025-10-27 | $4.72 | $4.72 | 42,300 | — | — |
| 2025-10-24 | $4.85 | $4.85 | 52,400 | — | — |
| 2025-10-23 | $4.91 | $4.91 | 66,300 | — | — |
| 2025-10-22 | $4.70 | $4.70 | 90,200 | — | — |
| 2025-10-21 | $5.06 | $5.06 | 110,200 | — | — |
| 2025-10-20 | $5.02 | $5.02 | 100,100 | — | — |
| 2025-10-17 | $5.09 | $5.09 | 80,100 | — | — |
| 2025-10-16 | $5.06 | $5.06 | 99,800 | — | — |
| 2025-10-15 | $4.80 | $4.80 | 206,900 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 170,000 | — | — |
| 2025-10-13 | $5.02 | $5.02 | 63,400 | — | — |
| 2025-10-10 | $5.06 | $5.06 | 89,700 | — | — |
| 2025-10-09 | $5.20 | $5.20 | 46,200 | — | — |
| 2025-10-08 | $5.33 | $5.33 | 49,500 | — | — |
| 2025-10-07 | $5.33 | $5.33 | 82,000 | — | — |
| 2025-10-06 | $5.23 | $5.23 | 116,500 | — | — |
| 2025-10-03 | $5.37 | $5.37 | 85,900 | — | — |
| 2025-10-02 | $5.44 | $5.44 | 57,900 | — | — |
| 2025-10-01 | $5.25 | $5.25 | 43,300 | — | — |
| 2025-09-30 | $5.13 | $5.13 | 39,400 | — | — |
| 2025-09-29 | $5.18 | $5.18 | 95,100 | — | — |
| 2025-09-26 | $5.18 | $5.18 | 32,900 | — | — |
| 2025-09-25 | $5.19 | $5.19 | 60,200 | — | — |
| 2025-09-24 | $5.13 | $5.13 | 87,000 | — | — |
| 2025-09-23 | $5.11 | $5.11 | 223,900 | — | — |
| 2025-09-22 | $5.15 | $5.15 | 1,209,500 | — | — |
| 2025-09-19 | $4.98 | $4.98 | 448,300 | — | — |
| 2025-09-18 | $5.10 | $5.10 | 96,700 | — | — |
| 2025-09-17 | $5.04 | $5.04 | 104,800 | — | — |
| 2025-09-16 | $5.42 | $5.42 | 61,500 | — | — |
| 2025-09-15 | $5.58 | $5.58 | 40,300 | — | — |
| 2025-09-12 | $5.75 | $5.75 | 45,100 | — | — |
| 2025-09-11 | $5.65 | $5.65 | 92,100 | — | — |
| 2025-09-10 | $5.60 | $5.60 | 52,000 | — | — |
| 2025-09-09 | $5.82 | $5.82 | 26,600 | — | — |
| 2025-09-08 | $5.82 | $5.82 | 28,900 | — | — |
| 2025-09-05 | $5.76 | $5.76 | 35,000 | — | — |
| 2025-09-04 | $5.72 | $5.72 | 34,700 | — | — |
| 2025-09-03 | $5.73 | $5.73 | 50,700 | — | — |
| 2025-09-02 | $5.85 | $5.85 | 37,300 | — | — |
| 2025-08-29 | $5.93 | $5.93 | 40,200 | — | — |
| 2025-08-28 | $6.03 | $6.03 | 102,600 | — | — |
| 2025-08-27 | $6.06 | $6.06 | 81,500 | — | — |
| 2025-08-26 | $6.24 | $6.24 | 60,500 | — | — |
| 2025-08-25 | $6.35 | $6.35 | 68,700 | — | — |
| 2025-08-22 | $6.50 | $6.50 | 100,500 | — | — |
| 2025-08-21 | $6.57 | $6.57 | 14,200 | — | — |
| 2025-08-20 | $6.49 | $6.49 | 70,400 | — | — |
| 2025-08-19 | $6.31 | $6.31 | 65,400 | — | — |
| 2025-08-18 | $6.48 | $6.48 | 70,900 | — | — |
| 2025-08-15 | $6.40 | $6.40 | 36,300 | — | — |
| 2025-08-14 | $6.60 | $6.60 | 64,200 | — | — |
| 2025-08-13 | $6.70 | $6.70 | 95,500 | — | — |
| 2025-08-12 | $6.84 | $6.84 | 73,000 | — | — |
| 2025-08-11 | $7.08 | $7.08 | 34,600 | — | — |
| 2025-08-08 | $7.18 | $7.18 | 56,900 | — | — |
| 2025-08-07 | $6.95 | $6.95 | 212,900 | — | — |
| 2025-08-06 | $7.15 | $7.15 | 100,740 | — | — |
| 2025-08-05 | $7.62 | $7.62 | 153,640 | — | — |
| 2025-08-04 | $8.00 | $8.00 | 113,160 | — | — |
| 2025-08-01 | $7.39 | $7.39 | 123,510 | — | — |
| 2025-07-31 | $7.21 | $7.21 | 383,870 | — | — |
| 2025-07-30 | $6.62 | $6.62 | 2,767,245 | — | — |
| 2025-07-29 | $6.83 | $6.83 | 94,990 | — | — |
| 2025-07-28 | $6.27 | $6.27 | 297,735 | — | — |
| 2025-07-25 | $6.09 | $6.09 | 329,015 | — | — |
| 2025-07-24 | $6.52 | $6.52 | 166,988 | — | — |
| 2025-07-23 | $6.91 | $6.91 | 359,843 | — | — |
| 2025-07-22 | $8.09 | $8.09 | 163,906 | — | — |
| 2025-07-21 | $7.30 | $7.30 | 139,250 | — | — |
| 2025-07-18 | $7.17 | $7.17 | 235,443 | — | — |
| 2025-07-17 | $7.83 | $7.83 | 3,870,064 | — | — |
| 2025-07-16 | $6.39 | $6.39 | 129,843 | — | — |
| 2025-07-15 | $6.91 | $6.91 | 295,611 | — | — |
| 2025-07-14 | $6.78 | $6.78 | 183,279 | — | — |
| 2025-07-11 | $7.96 | $7.96 | 78,169 | — | — |
| 2025-07-10 | $8.48 | $8.48 | 89,470 | — | — |
| 2025-07-09 | $9.26 | $9.26 | 62,008 | — | — |
| 2025-07-08 | $9.52 | $9.52 | 34,416 | — | — |
| 2025-07-07 | $9.52 | $9.52 | 78,323 | — | — |
| 2025-07-03 | $10.30 | $10.30 | 36,363 | — | — |
| 2025-07-02 | $10.43 | $10.43 | 54,058 | — | — |
| 2025-07-01 | $10.17 | $10.17 | 59,095 | — | — |
| 2025-06-30 | $10.43 | $10.43 | 136,160 | — | — |
| 2025-06-27 | $9.65 | $9.65 | 66,562 | — | — |
| 2025-06-26 | $10.43 | $10.43 | 76,996 | — | — |
| 2025-06-25 | $10.96 | $10.96 | 77,985 | — | — |
| 2025-06-24 | $11.61 | $11.61 | 73,148 | — | — |
| 2025-06-23 | $12.00 | $12.00 | 110,500 | — | — |
| 2025-06-20 | $13.30 | $13.30 | 101,054 | — | — |
| 2025-06-18 | $13.04 | $13.04 | 303,884 | — | — |
| 2025-06-17 | $14.74 | $14.74 | 91,141 | — | — |
| 2025-06-16 | $14.87 | $14.87 | 272,857 | — | — |
| 2025-06-13 | $18.65 | $18.65 | 120,804 | — | — |
| 2025-06-12 | $21.13 | $21.13 | 113,007 | — | — |
| 2025-06-11 | $21.65 | $21.65 | 200,989 | — | — |
| 2025-06-10 | $21.13 | $21.13 | 920,567 | — | — |
| 2025-06-09 | $17.35 | $17.35 | 153,126 | — | — |
| 2025-06-06 | $19.04 | $19.04 | 354,100 | — | — |
| 2025-06-05 | $18.26 | $18.26 | 279,948 | — | — |
| 2025-06-04 | $22.17 | $22.17 | 391,759 | — | — |
| 2025-06-03 | $24.91 | $24.91 | 659,648 | — | — |
| 2025-06-02 | $32.74 | $32.74 | 1,467,101 | — | — |
| 2025-05-30 | $32.48 | $32.48 | 2,537,935 | — | — |
| 2025-05-29 | $25.96 | $25.96 | 1,847,276 | — | — |
| 2025-05-28 | $19.83 | $19.83 | 1,800,156 | — | — |
| 2025-05-27 | $29.61 | $29.61 | 7,590,905 | — | — |
| 2025-05-23 | $15.13 | $15.13 | 31,707,769 | — | — |
| 2025-05-22 | $5.48 | $5.48 | 1,577,470 | — | — |
| 2025-05-21 | $5.22 | $5.22 | 34,362 | — | — |
| 2025-05-20 | $5.74 | $5.74 | 36,041 | — | — |
| 2025-05-19 | $6.13 | $6.13 | 44,735 | — | — |
| 2025-05-16 | $6.26 | $6.26 | 154,453 | — | — |
| 2025-05-15 | $7.30 | $7.30 | 61,916 | — | — |
| 2025-05-14 | $7.96 | $7.96 | 118,826 | — | — |
| 2025-05-13 | $10.43 | $10.43 | 124,898 | — | — |
| 2025-05-12 | $10.70 | $10.70 | 4,876 | — | — |
| 2025-05-09 | $10.43 | $10.43 | 12,190 | — | — |
| 2025-05-08 | $10.96 | $10.96 | 3,979 | — | — |
| 2025-05-07 | $10.70 | $10.70 | 9,951 | — | — |
| 2025-05-06 | $10.83 | $10.83 | 8,203 | — | — |
| 2025-05-05 | $11.09 | $11.09 | 6,731 | — | — |
| 2025-05-02 | $10.96 | $10.96 | 6,478 | — | — |
| 2025-05-01 | $10.96 | $10.96 | 4,194 | — | — |
| 2025-04-30 | $10.96 | $10.96 | 6,532 | — | — |
| 2025-04-29 | $11.48 | $11.48 | 3,741 | — | — |
| 2025-04-28 | $11.22 | $11.22 | 1,204 | — | — |
| 2025-04-25 | $11.48 | $11.48 | 2,162 | — | — |
| 2025-04-24 | $11.74 | $11.74 | 2,415 | — | — |
| 2025-04-23 | $11.48 | $11.48 | 4,025 | — | — |
| 2025-04-22 | $11.35 | $11.35 | 2,929 | — | — |
| 2025-04-21 | $11.61 | $11.61 | 4,109 | — | — |
| 2025-04-17 | $11.61 | $11.61 | 5,819 | — | — |
| 2025-04-16 | $11.22 | $11.22 | 2,300 | — | — |
| 2025-04-15 | $11.48 | $11.48 | 2,783 | — | — |
| 2025-04-14 | $11.35 | $11.35 | 4,615 | — | — |
| 2025-04-11 | $11.09 | $11.09 | 4,930 | — | — |
| 2025-04-10 | $11.22 | $11.22 | 6,018 | — | — |
| 2025-04-09 | $11.35 | $11.35 | 16,821 | — | — |
| 2025-04-08 | $10.57 | $10.57 | 7,981 | — | — |
| 2025-04-07 | $10.83 | $10.83 | 22,701 | — | — |
| 2025-04-04 | $12.52 | $12.52 | 18,791 | — | — |
| 2025-04-03 | $13.04 | $13.04 | 5,827 | — | — |
| 2025-04-02 | $13.70 | $13.70 | 6,908 | — | — |
| 2025-04-01 | $13.83 | $13.83 | 5,229 | — | — |
| 2025-03-31 | $13.70 | $13.70 | 8,518 | — | — |
| 2025-03-28 | $14.22 | $14.22 | 12,021 | — | — |
| 2025-03-27 | $14.87 | $14.87 | 27,094 | — | — |
| 2025-03-26 | $13.57 | $13.57 | 9,583 | — | — |
| 2025-03-25 | $13.04 | $13.04 | 28,229 | — | — |
| 2025-03-24 | $13.96 | $13.96 | 22,663 | — | — |
| 2025-03-21 | $12.39 | $12.39 | 1,319 | — | — |
| 2025-03-20 | $12.39 | $12.39 | 3,534 | — | — |
| 2025-03-19 | $12.13 | $12.13 | 15,816 | — | — |
| 2025-03-18 | $11.35 | $11.35 | 690 | — | — |
| 2025-03-17 | $11.61 | $11.61 | 12,788 | — | — |
| 2025-03-14 | $11.35 | $11.35 | 5,229 | — | — |
| 2025-03-13 | $11.48 | $11.48 | 10,304 | — | — |
| 2025-03-12 | $11.48 | $11.48 | 10,120 | — | — |
| 2025-03-11 | $11.74 | $11.74 | 3,573 | — | — |
| 2025-03-10 | $11.61 | $11.61 | 2,844 | — | — |
| 2025-03-07 | $11.87 | $11.87 | 2,814 | — | — |
| 2025-03-06 | $11.61 | $11.61 | 1,855 | — | — |
| 2025-03-05 | $11.48 | $11.48 | 2,032 | — | — |
| 2025-03-04 | $11.09 | $11.09 | 3,297 | — | — |
| 2025-03-03 | $11.35 | $11.35 | 9,139 | — | — |
| 2025-02-28 | $11.61 | $11.61 | 17,411 | — | — |
| 2025-02-27 | $10.57 | $10.57 | 19,059 | — | — |
| 2025-02-26 | $10.43 | $10.43 | 16,598 | — | — |
| 2025-02-25 | $10.83 | $10.83 | 18,607 | — | — |
| 2025-02-24 | $11.22 | $11.22 | 8,272 | — | — |
| 2025-02-21 | $12.00 | $12.00 | 6,379 | — | — |
| 2025-02-20 | $11.35 | $11.35 | 11,761 | — | — |
| 2025-02-19 | $11.61 | $11.61 | 68,977 | — | — |
| 2025-02-18 | $11.22 | $11.22 | 4,378 | — | — |
| 2025-02-14 | $11.74 | $11.74 | 6,432 | — | — |
| 2025-02-13 | $11.74 | $11.74 | 3,749 | — | — |
| 2025-02-12 | $11.61 | $11.61 | 3,810 | — | — |
| 2025-02-11 | $11.61 | $11.61 | 4,638 | — | — |
| 2025-02-10 | $11.61 | $11.61 | 6,279 | — | — |
| 2025-02-07 | $11.74 | $11.74 | 8,594 | — | — |
| 2025-02-06 | $11.74 | $11.74 | 8,694 | — | — |
| 2025-02-05 | $12.13 | $12.13 | 9,254 | — | — |
| 2025-02-04 | $11.74 | $11.74 | 11,784 | — | — |
| 2025-02-03 | $11.35 | $11.35 | 7,759 | — | — |
| 2025-01-31 | $11.61 | $11.61 | 4,493 | — | — |
| 2025-01-30 | $11.87 | $11.87 | 2,377 | — | — |
| 2025-01-29 | $11.74 | $11.74 | 8,878 | — | — |
| 2025-01-28 | $11.87 | $11.87 | 18,155 | — | — |
| 2025-01-27 | $12.26 | $12.26 | 5,505 | — | — |
| 2025-01-24 | $12.52 | $12.52 | 25,607 | — | — |
| 2025-01-23 | $12.52 | $12.52 | 13,440 | — | — |
| 2025-01-22 | $11.61 | $11.61 | 9,384 | — | — |
| 2025-01-21 | $11.74 | $11.74 | 6,271 | — | — |
| 2025-01-17 | $11.87 | $11.87 | 6,501 | — | — |
| 2025-01-16 | $11.74 | $11.74 | 2,768 | — | — |
| 2025-01-15 | $11.61 | $11.61 | 7,145 | — | — |
| 2025-01-14 | $11.61 | $11.61 | 3,358 | — | — |
| 2025-01-13 | $12.00 | $12.00 | 10,649 | — | — |
| 2025-01-10 | $11.74 | $11.74 | 7,835 | — | — |
| 2025-01-08 | $11.87 | $11.87 | 15,479 | — | — |
| 2025-01-07 | $12.78 | $12.78 | 9,721 | — | — |
| 2025-01-06 | $12.78 | $12.78 | 21,183 | — | — |
| 2025-01-03 | $13.30 | $13.30 | 28,650 | — | — |
| 2025-01-02 | $13.70 | $13.70 | 49,672 | — | — |