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
- 2015-08-04 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 | $2.91 | $2.91 | 330,100 | — | — |
| 2025-12-30 | $2.72 | $2.72 | 407,100 | — | — |
| 2025-12-29 | $2.72 | $2.72 | 4,994,500 | — | — |
| 2025-12-26 | $2.55 | $2.55 | 951,300 | — | — |
| 2025-12-24 | $2.65 | $2.65 | 27,990,900 | — | — |
| 2025-12-23 | $1.95 | $1.95 | 4,948,400 | — | — |
| 2025-12-22 | $2.03 | $2.03 | 26,600 | — | — |
| 2025-12-19 | $2.03 | $2.03 | 27,900 | — | — |
| 2025-12-18 | $2.11 | $2.11 | 13,900 | — | — |
| 2025-12-17 | $2.14 | $2.14 | 23,600 | — | — |
| 2025-12-16 | $2.21 | $2.21 | 8,300 | — | — |
| 2025-12-15 | $2.31 | $2.31 | 17,100 | — | — |
| 2025-12-12 | $2.44 | $2.44 | 13,700 | — | — |
| 2025-12-11 | $2.57 | $2.57 | 11,000 | — | — |
| 2025-12-10 | $2.65 | $2.65 | 26,700 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 165,300 | — | — |
| 2025-12-08 | $2.61 | $2.61 | 39,900 | — | — |
| 2025-12-05 | $2.50 | $2.50 | 86,700 | — | — |
| 2025-12-04 | $2.14 | $2.14 | 15,700 | — | — |
| 2025-12-03 | $2.16 | $2.16 | 10,500 | — | — |
| 2025-12-02 | $2.00 | $2.00 | 6,700 | — | — |
| 2025-12-01 | $1.95 | $1.95 | 53,600 | — | — |
| 2025-11-28 | $2.23 | $2.23 | 49,100 | — | — |
| 2025-11-26 | $2.23 | $2.23 | 39,700 | — | — |
| 2025-11-25 | $1.87 | $1.87 | 33,400 | — | — |
| 2025-11-24 | $1.91 | $1.91 | 35,100 | — | — |
| 2025-11-21 | $1.85 | $1.85 | 36,900 | — | — |
| 2025-11-20 | $1.75 | $1.75 | 99,500 | — | — |
| 2025-11-19 | $2.07 | $2.07 | 68,200 | — | — |
| 2025-11-18 | $2.31 | $2.31 | 25,000 | — | — |
| 2025-11-17 | $2.27 | $2.27 | 36,600 | — | — |
| 2025-11-14 | $2.51 | $2.51 | 39,300 | — | — |
| 2025-11-13 | $2.96 | $2.96 | 25,400 | — | — |
| 2025-11-12 | $2.89 | $2.89 | 64,100 | — | — |
| 2025-11-11 | $2.72 | $2.72 | 52,300 | — | — |
| 2025-11-10 | $2.51 | $2.51 | 24,100 | — | — |
| 2025-11-07 | $2.54 | $2.54 | 27,100 | — | — |
| 2025-11-06 | $2.68 | $2.68 | 16,700 | — | — |
| 2025-11-05 | $2.59 | $2.59 | 56,200 | — | — |
| 2025-11-04 | $2.84 | $2.84 | 26,600 | — | — |
| 2025-11-03 | $3.12 | $3.12 | 47,400 | — | — |
| 2025-10-31 | $3.22 | $3.22 | 19,900 | — | — |
| 2025-10-30 | $3.16 | $3.16 | 32,800 | — | — |
| 2025-10-29 | $3.34 | $3.34 | 65,600 | — | — |
| 2025-10-28 | $3.45 | $3.45 | 54,100 | — | — |
| 2025-10-27 | $3.55 | $3.55 | 32,000 | — | — |
| 2025-10-24 | $3.63 | $3.63 | 36,200 | — | — |
| 2025-10-23 | $3.55 | $3.55 | 25,600 | — | — |
| 2025-10-22 | $3.45 | $3.45 | 44,300 | — | — |
| 2025-10-21 | $3.59 | $3.59 | 106,800 | — | — |
| 2025-10-20 | $3.90 | $3.90 | 96,100 | — | — |
| 2025-10-17 | $3.70 | $3.70 | 158,900 | — | — |
| 2025-10-16 | $3.43 | $3.43 | 159,000 | — | — |
| 2025-10-15 | $3.88 | $3.88 | 170,500 | — | — |
| 2025-10-14 | $4.16 | $4.16 | 155,400 | — | — |
| 2025-10-13 | $4.03 | $4.03 | 141,000 | — | — |
| 2025-10-10 | $3.92 | $3.92 | 213,200 | — | — |
| 2025-10-09 | $4.31 | $4.31 | 651,800 | — | — |
| 2025-10-08 | $4.38 | $4.38 | 916,700 | — | — |
| 2025-10-07 | $3.69 | $3.69 | 6,023,000 | — | — |
| 2025-10-06 | $3.19 | $3.19 | 108,900 | — | — |
| 2025-10-03 | $3.27 | $3.27 | 184,200 | — | — |
| 2025-10-02 | $3.59 | $3.59 | 923,800 | — | — |
| 2025-10-01 | $3.50 | $3.50 | 443,600 | — | — |
| 2025-09-30 | $2.87 | $2.87 | 128,600 | — | — |
| 2025-09-29 | $2.99 | $2.99 | 791,700 | — | — |
| 2025-09-26 | $3.49 | $3.49 | 14,793,700 | — | — |
| 2025-09-25 | $3.28 | $3.28 | 374,700 | — | — |
| 2025-09-24 | $2.96 | $2.96 | 251,900 | — | — |
| 2025-09-23 | $3.11 | $3.11 | 236,200 | — | — |
| 2025-09-22 | $2.84 | $2.84 | 335,200 | — | — |
| 2025-09-19 | $2.78 | $2.78 | 865,200 | — | — |
| 2025-09-18 | $2.57 | $2.57 | 325,200 | — | — |
| 2025-09-17 | $2.37 | $2.37 | 171,900 | — | — |
| 2025-09-16 | $2.41 | $2.41 | 367,400 | — | — |
| 2025-09-15 | $2.28 | $2.28 | 252,200 | — | — |
| 2025-09-12 | $2.58 | $2.58 | 2,003,500 | — | — |
| 2025-09-11 | $2.83 | $2.83 | 113,100 | — | — |
| 2025-09-10 | $2.55 | $2.55 | 140,900 | — | — |
| 2025-09-09 | $2.69 | $2.69 | 150,700 | — | — |
| 2025-09-08 | $2.91 | $2.91 | 985,700 | — | — |
| 2025-09-05 | $3.30 | $3.30 | 132,800 | — | — |
| 2025-09-04 | $4.61 | $4.61 | 30,600 | — | — |
| 2025-09-03 | $5.40 | $5.40 | 23,600 | — | — |
| 2025-09-02 | $6.15 | $6.15 | 8,500 | — | — |
| 2025-08-29 | $6.50 | $6.50 | 4,500 | — | — |
| 2025-08-28 | $6.39 | $6.39 | 3,100 | — | — |
| 2025-08-27 | $6.40 | $6.40 | 8,600 | — | — |
| 2025-08-26 | $6.52 | $6.52 | 6,300 | — | — |
| 2025-08-25 | $7.07 | $7.07 | 3,700 | — | — |
| 2025-08-22 | $7.35 | $7.35 | 6,500 | — | — |
| 2025-08-21 | $7.16 | $7.16 | 2,600 | — | — |
| 2025-08-20 | $7.42 | $7.42 | 3,300 | — | — |
| 2025-08-19 | $7.43 | $7.43 | 4,600 | — | — |
| 2025-08-18 | $7.76 | $7.76 | 5,000 | — | — |
| 2025-08-15 | $7.12 | $7.12 | 6,400 | — | — |
| 2025-08-14 | $7.81 | $7.81 | 6,500 | — | — |
| 2025-08-13 | $8.44 | $8.44 | 5,500 | — | — |
| 2025-08-12 | $8.24 | $8.24 | 3,800 | — | — |
| 2025-08-11 | $7.80 | $7.80 | 10,000 | — | — |
| 2025-08-08 | $7.17 | $7.17 | 20,300 | — | — |
| 2025-08-07 | $6.74 | $6.74 | 11,900 | — | — |
| 2025-08-06 | $7.22 | $7.22 | 5,400 | — | — |
| 2025-08-05 | $7.70 | $7.70 | 5,800 | — | — |
| 2025-08-04 | $7.30 | $7.30 | 9,800 | — | — |
| 2025-08-01 | $7.30 | $7.30 | 9,400 | — | — |
| 2025-07-31 | $8.16 | $8.16 | 6,400 | — | — |
| 2025-07-30 | $8.98 | $8.98 | 18,000 | — | — |
| 2025-07-29 | $9.51 | $9.51 | 10,900 | — | — |
| 2025-07-28 | $10.34 | $10.34 | 10,100 | — | — |
| 2025-07-25 | $9.92 | $9.92 | 12,000 | — | — |
| 2025-07-24 | $9.89 | $9.89 | 5,200 | — | — |
| 2025-07-23 | $10.46 | $10.46 | 5,000 | — | — |
| 2025-07-22 | $10.83 | $10.83 | 1,800 | — | — |
| 2025-07-21 | $10.90 | $10.90 | 11,800 | — | — |
| 2025-07-18 | $11.60 | $11.60 | 10,400 | — | — |
| 2025-07-17 | $11.31 | $11.31 | 14,400 | — | — |
| 2025-07-16 | $11.85 | $11.85 | 6,200 | — | — |
| 2025-07-15 | $12.19 | $12.19 | 5,100 | — | — |
| 2025-07-14 | $12.58 | $12.58 | 7,300 | — | — |
| 2025-07-11 | $12.00 | $12.00 | 12,500 | — | — |
| 2025-07-10 | $12.34 | $12.34 | 71,600 | — | — |
| 2025-07-09 | $12.87 | $12.87 | 35,400 | — | — |
| 2025-07-08 | $11.77 | $11.77 | 104,500 | — | — |
| 2025-07-07 | $11.11 | $11.11 | 131,300 | — | — |
| 2025-07-03 | $11.09 | $11.09 | 6,800 | — | — |
| 2025-07-02 | $10.79 | $10.79 | 7,400 | — | — |
| 2025-07-01 | $11.15 | $11.15 | 19,400 | — | — |
| 2025-06-30 | $10.53 | $10.53 | 20,500 | — | — |
| 2025-06-27 | $11.64 | $11.64 | 41,500 | — | — |
| 2025-06-26 | $12.85 | $12.85 | 125,004 | — | — |
| 2025-06-25 | $10.30 | $10.30 | 118,982 | — | — |
| 2025-06-24 | $12.60 | $12.60 | 196,975 | — | — |
| 2025-06-23 | $14.00 | $14.00 | 13,048,568 | — | — |
| 2025-06-20 | $7.56 | $7.56 | 14,743 | — | — |
| 2025-06-18 | $9.21 | $9.21 | 3,864 | — | — |
| 2025-06-17 | $8.93 | $8.93 | 4,229 | — | — |
| 2025-06-16 | $8.74 | $8.74 | 3,179 | — | — |
| 2025-06-13 | $9.10 | $9.10 | 5,107 | — | — |
| 2025-06-12 | $9.49 | $9.49 | 8,275 | — | — |
| 2025-06-11 | $9.66 | $9.66 | 7,904 | — | — |
| 2025-06-10 | $9.24 | $9.24 | 145,264 | — | — |
| 2025-06-09 | $9.60 | $9.60 | 4,861 | — | — |
| 2025-06-06 | $9.60 | $9.60 | 5,079 | — | — |
| 2025-06-05 | $9.72 | $9.72 | 8,100 | — | — |
| 2025-06-04 | $9.52 | $9.52 | 8,075 | — | — |
| 2025-06-03 | $9.74 | $9.74 | 6,929 | — | — |
| 2025-06-02 | $9.52 | $9.52 | 10,379 | — | — |
| 2025-05-30 | $9.46 | $9.46 | 29,114 | — | — |
| 2025-05-29 | $11.20 | $11.20 | 421,575 | — | — |
| 2025-05-28 | $8.90 | $8.90 | 19,907 | — | — |
| 2025-05-27 | $9.07 | $9.07 | 6,989 | — | — |
| 2025-05-23 | $10.33 | $10.33 | 5,189 | — | — |
| 2025-05-22 | $10.61 | $10.61 | 2,739 | — | — |
| 2025-05-21 | $10.64 | $10.64 | 1,964 | — | — |
| 2025-05-20 | $11.06 | $11.06 | 893 | — | — |
| 2025-05-19 | $10.92 | $10.92 | 3,507 | — | — |
| 2025-05-16 | $12.57 | $12.57 | 904 | — | — |
| 2025-05-15 | $11.76 | $11.76 | 1,211 | — | — |
| 2025-05-14 | $11.87 | $11.87 | 1,989 | — | — |
| 2025-05-13 | $12.32 | $12.32 | 1,668 | — | — |
| 2025-05-12 | $11.65 | $11.65 | 4,857 | — | — |
| 2025-05-09 | $11.23 | $11.23 | 1,843 | — | — |
| 2025-05-08 | $11.93 | $11.93 | 1,821 | — | — |
| 2025-05-07 | $12.04 | $12.04 | 807 | — | — |
| 2025-05-06 | $12.04 | $12.04 | 2,289 | — | — |
| 2025-05-05 | $12.91 | $12.91 | 1,318 | — | — |
| 2025-05-02 | $12.88 | $12.88 | 2,161 | — | — |
| 2025-05-01 | $13.16 | $13.16 | 1,118 | — | — |
| 2025-04-30 | $12.88 | $12.88 | 929 | — | — |
| 2025-04-29 | $13.16 | $13.16 | 339 | — | — |
| 2025-04-28 | $13.44 | $13.44 | 1,121 | — | — |
| 2025-04-25 | $13.19 | $13.19 | 971 | — | — |
| 2025-04-24 | $13.89 | $13.89 | 1,068 | — | — |
| 2025-04-23 | $12.63 | $12.63 | 2,604 | — | — |
| 2025-04-22 | $12.60 | $12.60 | 646 | — | — |
| 2025-04-21 | $13.02 | $13.02 | 1,682 | — | — |
| 2025-04-17 | $13.44 | $13.44 | 654 | — | — |
| 2025-04-16 | $13.52 | $13.52 | 664 | — | — |
| 2025-04-15 | $14.11 | $14.11 | 1,264 | — | — |
| 2025-04-14 | $14.28 | $14.28 | 1,164 | — | — |
| 2025-04-11 | $13.44 | $13.44 | 1,671 | — | — |
| 2025-04-10 | $13.44 | $13.44 | 1,971 | — | — |
| 2025-04-09 | $14.20 | $14.20 | 1,707 | — | — |
| 2025-04-08 | $13.72 | $13.72 | 2,154 | — | — |
| 2025-04-07 | $13.30 | $13.30 | 2,175 | — | — |
| 2025-04-04 | $12.94 | $12.94 | 3,607 | — | — |
| 2025-04-03 | $13.16 | $13.16 | 6,432 | — | — |
| 2025-04-02 | $13.89 | $13.89 | 6,264 | — | — |
| 2025-04-01 | $14.42 | $14.42 | 2,654 | — | — |
| 2025-03-31 | $15.40 | $15.40 | 4,871 | — | — |
| 2025-03-28 | $16.52 | $16.52 | 6,532 | — | — |
| 2025-03-27 | $18.20 | $18.20 | 4,425 | — | — |
| 2025-03-26 | $17.72 | $17.72 | 20,593 | — | — |
| 2025-03-25 | $19.96 | $19.96 | 69,518 | — | — |
| 2025-03-24 | $18.48 | $18.48 | 17,432 | — | — |
| 2025-03-21 | $20.16 | $20.16 | 11,754 | — | — |
| 2025-03-20 | $21.14 | $21.14 | 19,304 | — | — |
| 2025-03-19 | $21.59 | $21.59 | 61,757 | — | — |
| 2025-03-18 | $22.68 | $22.68 | 643,414 | — | — |
| 2025-03-17 | $22.74 | $22.74 | 3,596 | — | — |
| 2025-03-14 | $22.54 | $22.54 | 232 | — | — |
| 2025-03-13 | $22.60 | $22.60 | 1,039 | — | — |
| 2025-03-12 | $23.52 | $23.52 | 250 | — | — |
| 2025-03-11 | $23.52 | $23.52 | 239 | — | — |
| 2025-03-10 | $22.96 | $22.96 | 818 | — | — |
| 2025-03-07 | $23.10 | $23.10 | 518 | — | — |
| 2025-03-06 | $22.68 | $22.68 | 300 | — | — |
| 2025-03-05 | $22.74 | $22.74 | 104 | — | — |
| 2025-03-04 | $22.96 | $22.96 | 1,146 | — | — |
| 2025-03-03 | $21.90 | $21.90 | 204 | — | — |
| 2025-02-28 | $23.49 | $23.49 | 179 | — | — |
| 2025-02-27 | $22.01 | $22.01 | 379 | — | — |
| 2025-02-26 | $22.88 | $22.88 | 68 | — | — |
| 2025-02-25 | $21.84 | $21.84 | 614 | — | — |
| 2025-02-24 | $21.56 | $21.56 | 457 | — | — |
| 2025-02-21 | $22.40 | $22.40 | 1,336 | — | — |
| 2025-02-20 | $21.56 | $21.56 | 2,225 | — | — |
| 2025-02-19 | $20.52 | $20.52 | 586 | — | — |
| 2025-02-18 | $21.56 | $21.56 | 707 | — | — |
| 2025-02-14 | $22.37 | $22.37 | 1,200 | — | — |
| 2025-02-13 | $21.92 | $21.92 | 607 | — | — |
| 2025-02-12 | $20.97 | $20.97 | 1,825 | — | — |
| 2025-02-11 | $22.54 | $22.54 | 336 | — | — |
| 2025-02-10 | $22.96 | $22.96 | 364 | — | — |
| 2025-02-07 | $22.29 | $22.29 | 864 | — | — |
| 2025-02-06 | $22.46 | $22.46 | 639 | — | — |
| 2025-02-05 | $23.24 | $23.24 | 6,632 | — | — |
| 2025-02-04 | $25.68 | $25.68 | 114 | — | — |
| 2025-02-03 | $25.84 | $25.84 | 571 | — | — |
| 2025-01-31 | $25.48 | $25.48 | 507 | — | — |
| 2025-01-30 | $26.18 | $26.18 | 825 | — | — |
| 2025-01-29 | $25.76 | $25.76 | 146 | — | — |
| 2025-01-28 | $25.06 | $25.06 | 214 | — | — |
| 2025-01-27 | $25.90 | $25.90 | 75 | — | — |
| 2025-01-24 | $26.60 | $26.60 | 493 | — | — |
| 2025-01-23 | $26.04 | $26.04 | 986 | — | — |
| 2025-01-22 | $26.60 | $26.60 | 961 | — | — |
| 2025-01-21 | $24.22 | $24.22 | 371 | — | — |
| 2025-01-17 | $23.58 | $23.58 | 268 | — | — |
| 2025-01-16 | $23.52 | $23.52 | 868 | — | — |
| 2025-01-15 | $24.36 | $24.36 | 1,054 | — | — |
| 2025-01-14 | $25.20 | $25.20 | 464 | — | — |
| 2025-01-13 | $26.60 | $26.60 | 775 | — | — |
| 2025-01-10 | $26.60 | $26.60 | 1,025 | — | — |
| 2025-01-08 | $27.16 | $27.16 | 1,918 | — | — |
| 2025-01-07 | $28.28 | $28.28 | 321 | — | — |
| 2025-01-06 | $26.60 | $26.60 | 1,750 | — | — |
| 2025-01-03 | $24.64 | $24.64 | 650 | — | — |
| 2025-01-02 | $23.94 | $23.94 | 232 | — | — |