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
- 1999-01-06 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 | $6.89 | $6.89 | 144,800 | — | — |
| 2025-12-30 | $6.46 | $6.46 | 232,900 | — | — |
| 2025-12-29 | $6.18 | $6.18 | 305,400 | — | — |
| 2025-12-26 | $7.57 | $7.57 | 146,400 | — | — |
| 2025-12-24 | $8.00 | $8.00 | 397,200 | — | — |
| 2025-12-23 | $8.58 | $8.58 | 562,800 | — | — |
| 2025-12-22 | $10.00 | $10.00 | 109,400 | — | — |
| 2025-12-19 | $10.87 | $10.87 | 63,800 | — | — |
| 2025-12-18 | $9.98 | $9.98 | 89,700 | — | — |
| 2025-12-17 | $9.11 | $9.11 | 239,500 | — | — |
| 2025-12-16 | $9.99 | $9.99 | 367,700 | — | — |
| 2025-12-15 | $9.51 | $9.51 | 136,700 | — | — |
| 2025-12-12 | $10.43 | $10.43 | 237,100 | — | — |
| 2025-12-11 | $13.08 | $13.08 | 86,300 | — | — |
| 2025-12-10 | $12.80 | $12.80 | 254,700 | — | — |
| 2025-12-09 | $15.57 | $15.57 | 184,200 | — | — |
| 2025-12-08 | $15.72 | $15.72 | 255,800 | — | — |
| 2025-12-05 | $15.05 | $15.05 | 224,700 | — | — |
| 2025-12-04 | $13.38 | $13.38 | 341,700 | — | — |
| 2025-12-03 | $13.25 | $13.25 | 266,400 | — | — |
| 2025-12-02 | $10.06 | $10.06 | 661,600 | — | — |
| 2025-12-01 | $9.15 | $9.15 | 159,300 | — | — |
| 2025-11-28 | $10.55 | $10.55 | 46,900 | — | — |
| 2025-11-26 | $9.96 | $9.96 | 406,100 | — | — |
| 2025-11-25 | $12.79 | $12.79 | 1,442,800 | — | — |
| 2025-11-24 | $8.45 | $8.45 | 120,100 | — | — |
| 2025-11-21 | $8.35 | $8.35 | 275,400 | — | — |
| 2025-11-20 | $7.48 | $7.48 | 673,900 | — | — |
| 2025-11-19 | $7.74 | $7.74 | 27,121,100 | — | — |
| 2025-11-18 | $5.76 | $5.76 | 6,735,600 | — | — |
| 2025-11-17 | $6.08 | $6.08 | 28,800 | — | — |
| 2025-11-14 | $6.27 | $6.27 | 70,200 | — | — |
| 2025-11-13 | $7.29 | $7.29 | 21,400 | — | — |
| 2025-11-12 | $7.60 | $7.60 | 18,600 | — | — |
| 2025-11-11 | $7.66 | $7.66 | 29,600 | — | — |
| 2025-11-10 | $7.39 | $7.39 | 26,400 | — | — |
| 2025-11-07 | $7.33 | $7.33 | 22,600 | — | — |
| 2025-11-06 | $7.50 | $7.50 | 35,300 | — | — |
| 2025-11-05 | $7.68 | $7.68 | 6,300 | — | — |
| 2025-11-04 | $7.66 | $7.66 | 12,500 | — | — |
| 2025-11-03 | $7.75 | $7.75 | 16,500 | — | — |
| 2025-10-31 | $7.81 | $7.81 | 29,100 | — | — |
| 2025-10-30 | $7.68 | $7.68 | 42,400 | — | — |
| 2025-10-29 | $7.69 | $7.69 | 73,800 | — | — |
| 2025-10-28 | $7.25 | $7.25 | 33,100 | — | — |
| 2025-10-27 | $7.30 | $7.30 | 946,900 | — | — |
| 2025-10-24 | $6.98 | $6.98 | 21,000 | — | — |
| 2025-10-23 | $6.74 | $6.74 | 7,800 | — | — |
| 2025-10-22 | $6.70 | $6.70 | 25,800 | — | — |
| 2025-10-21 | $7.03 | $7.03 | 26,500 | — | — |
| 2025-10-20 | $7.39 | $7.39 | 26,600 | — | — |
| 2025-10-17 | $7.00 | $7.00 | 28,200 | — | — |
| 2025-10-16 | $6.99 | $6.99 | 37,700 | — | — |
| 2025-10-15 | $7.22 | $7.22 | 29,300 | — | — |
| 2025-10-14 | $6.98 | $6.98 | 15,600 | — | — |
| 2025-10-13 | $6.81 | $6.81 | 12,000 | — | — |
| 2025-10-10 | $6.98 | $6.98 | 43,200 | — | — |
| 2025-10-09 | $7.18 | $7.18 | 51,900 | — | — |
| 2025-10-08 | $7.16 | $7.16 | 55,700 | — | — |
| 2025-10-07 | $7.14 | $7.14 | 289,300 | — | — |
| 2025-10-06 | $6.78 | $6.78 | 44,100 | — | — |
| 2025-10-03 | $6.56 | $6.56 | 87,500 | — | — |
| 2025-10-02 | $6.31 | $6.31 | 2,891,700 | — | — |
| 2025-10-01 | $6.85 | $6.85 | 44,800 | — | — |
| 2025-09-30 | $7.21 | $7.21 | 15,000 | — | — |
| 2025-09-29 | $7.47 | $7.47 | 13,700 | — | — |
| 2025-09-26 | $7.33 | $7.33 | 4,500 | — | — |
| 2025-09-25 | $7.33 | $7.33 | 31,500 | — | — |
| 2025-09-24 | $7.88 | $7.88 | 14,600 | — | — |
| 2025-09-23 | $7.58 | $7.58 | 11,700 | — | — |
| 2025-09-22 | $7.52 | $7.52 | 29,600 | — | — |
| 2025-09-19 | $7.76 | $7.76 | 14,000 | — | — |
| 2025-09-18 | $7.73 | $7.73 | 16,000 | — | — |
| 2025-09-17 | $7.94 | $7.94 | 15,600 | — | — |
| 2025-09-16 | $8.01 | $8.01 | 16,400 | — | — |
| 2025-09-15 | $7.99 | $7.99 | 33,300 | — | — |
| 2025-09-12 | $8.00 | $8.00 | 85,000 | — | — |
| 2025-09-11 | $8.15 | $8.15 | 2,337,400 | — | — |
| 2025-09-10 | $8.25 | $8.25 | 3,900 | — | — |
| 2025-09-09 | $8.05 | $8.05 | 5,600 | — | — |
| 2025-09-08 | $8.10 | $8.10 | 3,300 | — | — |
| 2025-09-05 | $7.76 | $7.76 | 7,400 | — | — |
| 2025-09-04 | $8.09 | $8.09 | 16,300 | — | — |
| 2025-09-03 | $8.03 | $8.03 | 9,200 | — | — |
| 2025-09-02 | $7.79 | $7.79 | 72,900 | — | — |
| 2025-08-29 | $8.07 | $8.07 | 4,700 | — | — |
| 2025-08-28 | $7.73 | $7.73 | 17,300 | — | — |
| 2025-08-27 | $7.81 | $7.81 | 12,600 | — | — |
| 2025-08-26 | $8.08 | $8.08 | 36,300 | — | — |
| 2025-08-25 | $7.50 | $7.50 | 5,400 | — | — |
| 2025-08-22 | $7.71 | $7.71 | 4,300 | — | — |
| 2025-08-21 | $7.30 | $7.30 | 17,200 | — | — |
| 2025-08-20 | $7.00 | $7.00 | 49,500 | — | — |
| 2025-08-19 | $7.30 | $7.30 | 16,300 | — | — |
| 2025-08-18 | $7.42 | $7.42 | 31,900 | — | — |
| 2025-08-15 | $8.04 | $8.04 | 10,300 | — | — |
| 2025-08-14 | $8.27 | $8.27 | 6,400 | — | — |
| 2025-08-13 | $8.33 | $8.33 | 10,600 | — | — |
| 2025-08-12 | $8.50 | $8.50 | 16,800 | — | — |
| 2025-08-11 | $8.17 | $8.17 | 24,900 | — | — |
| 2025-08-08 | $8.12 | $8.12 | 9,900 | — | — |
| 2025-08-07 | $8.24 | $8.24 | 12,800 | — | — |
| 2025-08-06 | $8.67 | $8.67 | 23,100 | — | — |
| 2025-08-05 | $8.68 | $8.68 | 10,600 | — | — |
| 2025-08-04 | $8.34 | $8.34 | 26,100 | — | — |
| 2025-08-01 | $8.18 | $8.18 | 936,500 | — | — |
| 2025-07-31 | $8.38 | $8.38 | 27,400 | — | — |
| 2025-07-30 | $8.47 | $8.47 | 12,300 | — | — |
| 2025-07-29 | $8.62 | $8.62 | 15,700 | — | — |
| 2025-07-28 | $8.57 | $8.57 | 71,100 | — | — |
| 2025-07-25 | $9.82 | $9.82 | 10,400 | — | — |
| 2025-07-24 | $9.96 | $9.96 | 23,000 | — | — |
| 2025-07-23 | $10.28 | $10.28 | 36,000 | — | — |
| 2025-07-22 | $9.86 | $9.86 | 79,200 | — | — |
| 2025-07-21 | $8.97 | $8.97 | 50,600 | — | — |
| 2025-07-18 | $10.15 | $10.15 | 49,000 | — | — |
| 2025-07-17 | $10.27 | $10.27 | 18,600 | — | — |
| 2025-07-16 | $10.19 | $10.19 | 42,800 | — | — |
| 2025-07-15 | $10.80 | $10.80 | 50,500 | — | — |
| 2025-07-14 | $11.43 | $11.43 | 153,400 | — | — |
| 2025-07-11 | $10.80 | $10.80 | 119,400 | — | — |
| 2025-07-10 | $10.36 | $10.36 | 764,000 | — | — |
| 2025-07-09 | $9.53 | $9.53 | 10,698,200 | — | — |
| 2025-07-08 | $6.83 | $6.83 | 322,700 | — | — |
| 2025-07-07 | $6.55 | $6.55 | 272,100 | — | — |
| 2025-07-03 | $6.75 | $6.75 | 294,300 | — | — |
| 2025-07-02 | $6.58 | $6.58 | 11,700 | — | — |
| 2025-07-01 | $6.63 | $6.63 | 31,100 | — | — |
| 2025-06-30 | $6.27 | $6.27 | 29,400 | — | — |
| 2025-06-27 | $6.34 | $6.34 | 60,200 | — | — |
| 2025-06-26 | $6.53 | $6.53 | 13,700 | — | — |
| 2025-06-25 | $6.59 | $6.59 | 42,100 | — | — |
| 2025-06-24 | $6.11 | $6.11 | 108,700 | — | — |
| 2025-06-23 | $6.77 | $6.77 | 250,500 | — | — |
| 2025-06-20 | $9.15 | $9.15 | 147,600 | — | — |
| 2025-06-18 | $8.91 | $8.91 | 99,700 | — | — |
| 2025-06-17 | $9.33 | $9.33 | 135,400 | — | — |
| 2025-06-16 | $9.05 | $9.05 | 256,800 | — | — |
| 2025-06-13 | $9.30 | $9.30 | 381,400 | — | — |
| 2025-06-12 | $9.79 | $9.79 | 946,800 | — | — |
| 2025-06-11 | $9.54 | $9.54 | 49,671,800 | — | — |
| 2025-06-10 | $5.26 | $5.26 | 13,000 | — | — |
| 2025-06-09 | $5.30 | $5.30 | 136,200 | — | — |
| 2025-06-06 | $5.65 | $5.65 | 32,900 | — | — |
| 2025-06-05 | $5.35 | $5.35 | 37,700 | — | — |
| 2025-06-04 | $5.36 | $5.36 | 51,700 | — | — |
| 2025-06-03 | $4.79 | $4.79 | 134,100 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 9,300 | — | — |
| 2025-05-30 | $3.80 | $3.80 | 13,900 | — | — |
| 2025-05-29 | $3.78 | $3.78 | 10,100 | — | — |
| 2025-05-28 | $3.56 | $3.56 | 7,900 | — | — |
| 2025-05-27 | $3.74 | $3.74 | 8,300 | — | — |
| 2025-05-23 | $3.58 | $3.58 | 12,100 | — | — |
| 2025-05-22 | $3.49 | $3.49 | 14,800 | — | — |
| 2025-05-21 | $3.45 | $3.45 | 9,700 | — | — |
| 2025-05-20 | $3.54 | $3.54 | 8,200 | — | — |
| 2025-05-19 | $3.64 | $3.64 | 23,800 | — | — |
| 2025-05-16 | $3.59 | $3.59 | 8,600 | — | — |
| 2025-05-15 | $3.40 | $3.40 | 25,100 | — | — |
| 2025-05-14 | $3.64 | $3.64 | 3,400 | — | — |
| 2025-05-13 | $3.60 | $3.60 | 6,300 | — | — |
| 2025-05-12 | $3.56 | $3.56 | 10,600 | — | — |
| 2025-05-09 | $3.62 | $3.62 | 61,600 | — | — |
| 2025-05-08 | $3.26 | $3.26 | 51,700 | — | — |
| 2025-05-07 | $3.14 | $3.14 | 25,800 | — | — |
| 2025-05-06 | $3.22 | $3.22 | 20,600 | — | — |
| 2025-05-05 | $3.56 | $3.56 | 40,700 | — | — |
| 2025-05-02 | $3.82 | $3.82 | 48,400 | — | — |
| 2025-05-01 | $3.93 | $3.93 | 68,000 | — | — |
| 2025-04-30 | $3.59 | $3.59 | 66,800 | — | — |
| 2025-04-29 | $3.47 | $3.47 | 9,400 | — | — |
| 2025-04-28 | $3.56 | $3.56 | 50,600 | — | — |
| 2025-04-25 | $3.64 | $3.64 | 87,700 | — | — |
| 2025-04-24 | $3.42 | $3.42 | 33,100 | — | — |
| 2025-04-23 | $3.33 | $3.33 | 57,400 | — | — |
| 2025-04-22 | $3.44 | $3.44 | 51,300 | — | — |
| 2025-04-21 | $3.09 | $3.09 | 31,000 | — | — |
| 2025-04-17 | $3.30 | $3.30 | 196,400 | — | — |
| 2025-04-16 | $3.55 | $3.55 | 14,560 | — | — |
| 2025-04-15 | $3.65 | $3.65 | 15,880 | — | — |
| 2025-04-14 | $3.95 | $3.95 | 4,780 | — | — |
| 2025-04-11 | $3.85 | $3.85 | 6,540 | — | — |
| 2025-04-10 | $3.65 | $3.65 | 12,980 | — | — |
| 2025-04-09 | $3.45 | $3.45 | 15,280 | — | — |
| 2025-04-08 | $3.45 | $3.45 | 14,020 | — | — |
| 2025-04-07 | $3.55 | $3.55 | 15,000 | — | — |
| 2025-04-04 | $3.55 | $3.55 | 20,540 | — | — |
| 2025-04-03 | $3.95 | $3.95 | 9,960 | — | — |
| 2025-04-02 | $4.00 | $4.00 | 6,060 | — | — |
| 2025-04-01 | $4.00 | $4.00 | 9,280 | — | — |
| 2025-03-31 | $3.90 | $3.90 | 22,180 | — | — |
| 2025-03-28 | $4.40 | $4.40 | 13,980 | — | — |
| 2025-03-27 | $4.75 | $4.75 | 4,560 | — | — |
| 2025-03-26 | $4.95 | $4.95 | 9,120 | — | — |
| 2025-03-25 | $4.95 | $4.95 | 16,940 | — | — |
| 2025-03-24 | $4.75 | $4.75 | 7,180 | — | — |
| 2025-03-21 | $4.90 | $4.90 | 11,100 | — | — |
| 2025-03-20 | $4.90 | $4.90 | 19,000 | — | — |
| 2025-03-19 | $4.85 | $4.85 | 4,180 | — | — |
| 2025-03-18 | $4.80 | $4.80 | 6,300 | — | — |
| 2025-03-17 | $5.00 | $5.00 | 13,260 | — | — |
| 2025-03-14 | $5.00 | $5.00 | 10,700 | — | — |
| 2025-03-13 | $4.80 | $4.80 | 5,680 | — | — |
| 2025-03-12 | $4.90 | $4.90 | 42,340 | — | — |
| 2025-03-11 | $4.50 | $4.50 | 50,500 | — | — |
| 2025-03-10 | $4.75 | $4.75 | 175,660 | — | — |
| 2025-03-07 | $5.90 | $5.90 | 900,900 | — | — |
| 2025-03-06 | $4.25 | $4.25 | 16,460 | — | — |
| 2025-03-05 | $3.95 | $3.95 | 17,360 | — | — |
| 2025-03-04 | $3.80 | $3.80 | 18,560 | — | — |
| 2025-03-03 | $4.05 | $4.05 | 4,160 | — | — |
| 2025-02-28 | $4.25 | $4.25 | 9,660 | — | — |
| 2025-02-27 | $4.20 | $4.20 | 13,820 | — | — |
| 2025-02-26 | $4.35 | $4.35 | 19,780 | — | — |
| 2025-02-25 | $4.10 | $4.10 | 25,420 | — | — |
| 2025-02-24 | $4.35 | $4.35 | 21,620 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 24,260 | — | — |
| 2025-02-20 | $4.40 | $4.40 | 46,520 | — | — |
| 2025-02-19 | $4.45 | $4.45 | 49,260 | — | — |
| 2025-02-18 | $4.50 | $4.50 | 25,120 | — | — |
| 2025-02-14 | $4.45 | $4.45 | 37,340 | — | — |
| 2025-02-13 | $4.70 | $4.70 | 37,560 | — | — |
| 2025-02-12 | $4.90 | $4.90 | 48,240 | — | — |
| 2025-02-11 | $5.05 | $5.05 | 52,260 | — | — |
| 2025-02-10 | $5.40 | $5.40 | 107,700 | — | — |
| 2025-02-07 | $6.30 | $6.30 | 92,280 | — | — |
| 2025-02-06 | $7.50 | $7.50 | 85,660 | — | — |
| 2025-02-05 | $7.00 | $7.00 | 92,240 | — | — |
| 2025-02-04 | $7.00 | $7.00 | 56,880 | — | — |
| 2025-02-03 | $7.45 | $7.45 | 96,760 | — | — |
| 2025-01-31 | $7.90 | $7.90 | 439,880 | — | — |
| 2025-01-30 | $9.50 | $9.50 | 20,794,540 | — | — |
| 2025-01-29 | $6.90 | $6.90 | 17,060 | — | — |
| 2025-01-28 | $6.95 | $6.95 | 13,820 | — | — |
| 2025-01-27 | $7.75 | $7.75 | 13,720 | — | — |
| 2025-01-24 | $8.50 | $8.50 | 23,380 | — | — |
| 2025-01-23 | $7.35 | $7.35 | 11,380 | — | — |
| 2025-01-22 | $6.85 | $6.85 | 14,940 | — | — |
| 2025-01-21 | $7.20 | $7.20 | 7,240 | — | — |
| 2025-01-17 | $7.10 | $7.10 | 7,340 | — | — |
| 2025-01-16 | $7.30 | $7.30 | 9,860 | — | — |
| 2025-01-15 | $7.75 | $7.75 | 10,280 | — | — |
| 2025-01-14 | $7.65 | $7.65 | 8,420 | — | — |
| 2025-01-13 | $7.55 | $7.55 | 16,460 | — | — |
| 2025-01-10 | $7.90 | $7.90 | 30,880 | — | — |
| 2025-01-08 | $8.45 | $8.45 | 13,000 | — | — |
| 2025-01-07 | $8.75 | $8.75 | 13,000 | — | — |
| 2025-01-06 | $9.00 | $9.00 | 21,780 | — | — |
| 2025-01-03 | $9.00 | $9.00 | 43,640 | — | — |
| 2025-01-02 | $8.75 | $8.75 | 48,240 | — | — |