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
- 2000-04-07 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 | $3.87 | $3.87 | 353,700 | — | — |
| 2025-12-30 | $4.09 | $4.09 | 237,800 | — | — |
| 2025-12-29 | $3.99 | $3.99 | 218,000 | — | — |
| 2025-12-26 | $4.11 | $4.11 | 164,800 | — | — |
| 2025-12-24 | $4.14 | $4.14 | 209,500 | — | — |
| 2025-12-23 | $4.13 | $4.13 | 227,100 | — | — |
| 2025-12-22 | $4.32 | $4.32 | 266,300 | — | — |
| 2025-12-19 | $4.22 | $4.22 | 637,800 | — | — |
| 2025-12-18 | $4.34 | $4.34 | 285,200 | — | — |
| 2025-12-17 | $4.48 | $4.48 | 234,100 | — | — |
| 2025-12-16 | $4.73 | $4.73 | 117,400 | — | — |
| 2025-12-15 | $4.73 | $4.73 | 192,100 | — | — |
| 2025-12-12 | $5.06 | $5.06 | 109,600 | — | — |
| 2025-12-11 | $5.31 | $5.31 | 298,800 | — | — |
| 2025-12-10 | $5.17 | $5.17 | 112,300 | — | — |
| 2025-12-09 | $5.27 | $5.27 | 137,000 | — | — |
| 2025-12-08 | $5.10 | $5.10 | 203,300 | — | — |
| 2025-12-05 | $4.93 | $4.93 | 102,500 | — | — |
| 2025-12-04 | $5.14 | $5.14 | 171,000 | — | — |
| 2025-12-03 | $4.96 | $4.96 | 135,600 | — | — |
| 2025-12-02 | $4.79 | $4.79 | 99,000 | — | — |
| 2025-12-01 | $4.68 | $4.68 | 132,100 | — | — |
| 2025-11-28 | $4.98 | $4.98 | 91,000 | — | — |
| 2025-11-26 | $4.94 | $4.94 | 253,000 | — | — |
| 2025-11-25 | $4.68 | $4.68 | 159,500 | — | — |
| 2025-11-24 | $4.80 | $4.80 | 216,100 | — | — |
| 2025-11-21 | $4.75 | $4.75 | 180,200 | — | — |
| 2025-11-20 | $4.61 | $4.61 | 344,300 | — | — |
| 2025-11-19 | $4.76 | $4.76 | 359,500 | — | — |
| 2025-11-18 | $5.11 | $5.11 | 419,800 | — | — |
| 2025-11-17 | $5.37 | $5.37 | 376,300 | — | — |
| 2025-11-14 | $5.09 | $5.09 | 561,500 | — | — |
| 2025-11-13 | $5.71 | $5.71 | 526,100 | — | — |
| 2025-11-12 | $6.08 | $6.08 | 1,276,300 | — | — |
| 2025-11-11 | $6.00 | $6.00 | 8,692,600 | — | — |
| 2025-11-10 | $5.24 | $5.24 | 402,300 | — | — |
| 2025-11-07 | $5.62 | $5.62 | 311,100 | — | — |
| 2025-11-06 | $5.42 | $5.42 | 391,800 | — | — |
| 2025-11-05 | $5.84 | $5.84 | 143,900 | — | — |
| 2025-11-04 | $5.79 | $5.79 | 182,200 | — | — |
| 2025-11-03 | $6.15 | $6.15 | 189,500 | — | — |
| 2025-10-31 | $6.31 | $6.31 | 151,100 | — | — |
| 2025-10-30 | $5.88 | $5.88 | 144,600 | — | — |
| 2025-10-29 | $6.05 | $6.05 | 180,300 | — | — |
| 2025-10-28 | $6.31 | $6.31 | 238,600 | — | — |
| 2025-10-27 | $6.55 | $6.55 | 442,800 | — | — |
| 2025-10-24 | $6.41 | $6.41 | 212,900 | — | — |
| 2025-10-23 | $6.67 | $6.67 | 272,100 | — | — |
| 2025-10-22 | $5.96 | $5.96 | 356,400 | — | — |
| 2025-10-21 | $6.34 | $6.34 | 404,600 | — | — |
| 2025-10-20 | $6.14 | $6.14 | 281,000 | — | — |
| 2025-10-17 | $6.06 | $6.06 | 221,100 | — | — |
| 2025-10-16 | $5.85 | $5.85 | 481,700 | — | — |
| 2025-10-15 | $5.78 | $5.78 | 612,600 | — | — |
| 2025-10-14 | $6.56 | $6.56 | 614,500 | — | — |
| 2025-10-13 | $5.78 | $5.78 | 475,500 | — | — |
| 2025-10-10 | $6.15 | $6.15 | 669,127 | — | — |
| 2025-10-09 | $6.45 | $6.45 | 1,095,493 | — | — |
| 2025-10-08 | $8.10 | $8.10 | 259,000 | — | — |
| 2025-10-07 | $8.10 | $8.10 | 459,860 | — | — |
| 2025-10-06 | $8.40 | $8.40 | 646,000 | — | — |
| 2025-10-03 | $7.65 | $7.65 | 540,427 | — | — |
| 2025-10-02 | $7.50 | $7.50 | 839,807 | — | — |
| 2025-10-01 | $8.55 | $8.55 | 216,413 | — | — |
| 2025-09-30 | $8.70 | $8.70 | 213,213 | — | — |
| 2025-09-29 | $9.45 | $9.45 | 143,120 | — | — |
| 2025-09-26 | $9.75 | $9.75 | 139,333 | — | — |
| 2025-09-25 | $9.30 | $9.30 | 207,447 | — | — |
| 2025-09-24 | $9.60 | $9.60 | 146,300 | — | — |
| 2025-09-23 | $9.90 | $9.90 | 159,087 | — | — |
| 2025-09-22 | $9.75 | $9.75 | 273,180 | — | — |
| 2025-09-19 | $9.75 | $9.75 | 306,947 | — | — |
| 2025-09-18 | $10.35 | $10.35 | 263,913 | — | — |
| 2025-09-17 | $10.35 | $10.35 | 429,033 | — | — |
| 2025-09-16 | $10.20 | $10.20 | 2,112,407 | — | — |
| 2025-09-15 | $13.20 | $13.20 | 201,820 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 153,873 | — | — |
| 2025-09-11 | $14.25 | $14.25 | 57,200 | — | — |
| 2025-09-10 | $13.80 | $13.80 | 113,687 | — | — |
| 2025-09-09 | $14.85 | $14.85 | 94,513 | — | — |
| 2025-09-08 | $14.55 | $14.55 | 74,593 | — | — |
| 2025-09-05 | $13.95 | $13.95 | 37,493 | — | — |
| 2025-09-04 | $13.35 | $13.35 | 46,953 | — | — |
| 2025-09-03 | $13.35 | $13.35 | 99,873 | — | — |
| 2025-09-02 | $13.35 | $13.35 | 115,080 | — | — |
| 2025-08-29 | $13.95 | $13.95 | 66,940 | — | — |
| 2025-08-28 | $14.10 | $14.10 | 614,480 | — | — |
| 2025-08-27 | $16.35 | $16.35 | 71,327 | — | — |
| 2025-08-26 | $16.05 | $16.05 | 77,887 | — | — |
| 2025-08-25 | $16.20 | $16.20 | 145,320 | — | — |
| 2025-08-22 | $16.65 | $16.65 | 129,407 | — | — |
| 2025-08-21 | $16.80 | $16.80 | 127,160 | — | — |
| 2025-08-20 | $16.05 | $16.05 | 107,720 | — | — |
| 2025-08-19 | $15.60 | $15.60 | 133,773 | — | — |
| 2025-08-18 | $15.15 | $15.15 | 107,933 | — | — |
| 2025-08-15 | $14.85 | $14.85 | 147,347 | — | — |
| 2025-08-14 | $14.25 | $14.25 | 126,620 | — | — |
| 2025-08-13 | $15.15 | $15.15 | 256,493 | — | — |
| 2025-08-12 | $14.40 | $14.40 | 532,420 | — | — |
| 2025-08-11 | $17.85 | $17.85 | 373,140 | — | — |
| 2025-08-08 | $18.15 | $18.15 | 484,880 | — | — |
| 2025-08-07 | $17.25 | $17.25 | 580,447 | — | — |
| 2025-08-06 | $17.70 | $17.70 | 7,359,393 | — | — |
| 2025-08-05 | $13.35 | $13.35 | 41,227 | — | — |
| 2025-08-04 | $13.20 | $13.20 | 46,880 | — | — |
| 2025-08-01 | $12.60 | $12.60 | 103,167 | — | — |
| 2025-07-31 | $14.10 | $14.10 | 60,980 | — | — |
| 2025-07-30 | $13.65 | $13.65 | 94,613 | — | — |
| 2025-07-29 | $14.70 | $14.70 | 68,627 | — | — |
| 2025-07-28 | $15.60 | $15.60 | 90,153 | — | — |
| 2025-07-25 | $15.30 | $15.30 | 63,093 | — | — |
| 2025-07-24 | $15.15 | $15.15 | 116,453 | — | — |
| 2025-07-23 | $15.00 | $15.00 | 64,533 | — | — |
| 2025-07-22 | $15.00 | $15.00 | 52,367 | — | — |
| 2025-07-21 | $14.40 | $14.40 | 85,540 | — | — |
| 2025-07-18 | $14.85 | $14.85 | 46,653 | — | — |
| 2025-07-17 | $15.15 | $15.15 | 108,207 | — | — |
| 2025-07-16 | $14.40 | $14.40 | 38,173 | — | — |
| 2025-07-15 | $13.95 | $13.95 | 50,680 | — | — |
| 2025-07-14 | $14.25 | $14.25 | 103,713 | — | — |
| 2025-07-11 | $13.65 | $13.65 | 108,673 | — | — |
| 2025-07-10 | $14.55 | $14.55 | 110,160 | — | — |
| 2025-07-09 | $15.75 | $15.75 | 91,853 | — | — |
| 2025-07-08 | $16.35 | $16.35 | 76,427 | — | — |
| 2025-07-07 | $16.20 | $16.20 | 167,493 | — | — |
| 2025-07-03 | $16.50 | $16.50 | 74,647 | — | — |
| 2025-07-02 | $16.05 | $16.05 | 206,867 | — | — |
| 2025-07-01 | $14.70 | $14.70 | 107,627 | — | — |
| 2025-06-30 | $15.15 | $15.15 | 128,773 | — | — |
| 2025-06-27 | $13.95 | $13.95 | 230,207 | — | — |
| 2025-06-26 | $14.55 | $14.55 | 323,027 | — | — |
| 2025-06-25 | $12.60 | $12.60 | 156,187 | — | — |
| 2025-06-24 | $11.55 | $11.55 | 85,013 | — | — |
| 2025-06-23 | $11.55 | $11.55 | 60,367 | — | — |
| 2025-06-20 | $11.10 | $11.10 | 26,400 | — | — |
| 2025-06-18 | $11.10 | $11.10 | 22,113 | — | — |
| 2025-06-17 | $11.40 | $11.40 | 42,080 | — | — |
| 2025-06-16 | $11.55 | $11.55 | 109,087 | — | — |
| 2025-06-13 | $10.20 | $10.20 | 54,393 | — | — |
| 2025-06-12 | $10.65 | $10.65 | 75,320 | — | — |
| 2025-06-11 | $11.25 | $11.25 | 33,827 | — | — |
| 2025-06-10 | $11.40 | $11.40 | 43,407 | — | — |
| 2025-06-09 | $11.70 | $11.70 | 40,167 | — | — |
| 2025-06-06 | $11.70 | $11.70 | 42,367 | — | — |
| 2025-06-05 | $11.40 | $11.40 | 35,293 | — | — |
| 2025-06-04 | $11.70 | $11.70 | 27,007 | — | — |
| 2025-06-03 | $11.55 | $11.55 | 30,580 | — | — |
| 2025-06-02 | $11.70 | $11.70 | 70,800 | — | — |
| 2025-05-30 | $10.80 | $10.80 | 166,560 | — | — |
| 2025-05-29 | $10.95 | $10.95 | 38,567 | — | — |
| 2025-05-28 | $11.40 | $11.40 | 52,987 | — | — |
| 2025-05-27 | $11.70 | $11.70 | 69,873 | — | — |
| 2025-05-23 | $10.80 | $10.80 | 55,693 | — | — |
| 2025-05-22 | $10.65 | $10.65 | 74,787 | — | — |
| 2025-05-21 | $10.80 | $10.80 | 211,833 | — | — |
| 2025-05-20 | $11.70 | $11.70 | 43,873 | — | — |
| 2025-05-19 | $11.85 | $11.85 | 53,947 | — | — |
| 2025-05-16 | $12.15 | $12.15 | 38,853 | — | — |
| 2025-05-15 | $12.30 | $12.30 | 53,847 | — | — |
| 2025-05-14 | $12.60 | $12.60 | 96,713 | — | — |
| 2025-05-13 | $13.20 | $13.20 | 68,380 | — | — |
| 2025-05-12 | $12.75 | $12.75 | 43,620 | — | — |
| 2025-05-09 | $12.90 | $12.90 | 26,080 | — | — |
| 2025-05-08 | $12.75 | $12.75 | 125,873 | — | — |
| 2025-05-07 | $11.70 | $11.70 | 76,540 | — | — |
| 2025-05-06 | $12.90 | $12.90 | 33,560 | — | — |
| 2025-05-05 | $12.90 | $12.90 | 34,307 | — | — |
| 2025-05-02 | $13.35 | $13.35 | 41,360 | — | — |
| 2025-05-01 | $12.90 | $12.90 | 45,040 | — | — |
| 2025-04-30 | $13.05 | $13.05 | 33,447 | — | — |
| 2025-04-29 | $13.20 | $13.20 | 39,267 | — | — |
| 2025-04-28 | $13.20 | $13.20 | 49,493 | — | — |
| 2025-04-25 | $12.75 | $12.75 | 42,327 | — | — |
| 2025-04-24 | $12.45 | $12.45 | 68,660 | — | — |
| 2025-04-23 | $11.55 | $11.55 | 61,347 | — | — |
| 2025-04-22 | $10.80 | $10.80 | 43,093 | — | — |
| 2025-04-21 | $10.65 | $10.65 | 56,773 | — | — |
| 2025-04-17 | $11.25 | $11.25 | 21,440 | — | — |
| 2025-04-16 | $11.10 | $11.10 | 25,387 | — | — |
| 2025-04-15 | $11.70 | $11.70 | 38,947 | — | — |
| 2025-04-14 | $11.70 | $11.70 | 72,340 | — | — |
| 2025-04-11 | $11.10 | $11.10 | 46,587 | — | — |
| 2025-04-10 | $10.65 | $10.65 | 80,913 | — | — |
| 2025-04-09 | $11.10 | $11.10 | 196,693 | — | — |
| 2025-04-08 | $9.90 | $9.90 | 89,993 | — | — |
| 2025-04-07 | $10.50 | $10.50 | 133,667 | — | — |
| 2025-04-04 | $10.20 | $10.20 | 220,407 | — | — |
| 2025-04-03 | $11.25 | $11.25 | 155,200 | — | — |
| 2025-04-02 | $12.30 | $12.30 | 85,780 | — | — |
| 2025-04-01 | $11.85 | $11.85 | 38,927 | — | — |
| 2025-03-31 | $12.00 | $12.00 | 74,680 | — | — |
| 2025-03-28 | $12.00 | $12.00 | 121,507 | — | — |
| 2025-03-27 | $12.45 | $12.45 | 102,300 | — | — |
| 2025-03-26 | $13.20 | $13.20 | 88,607 | — | — |
| 2025-03-25 | $13.80 | $13.80 | 37,013 | — | — |
| 2025-03-24 | $13.95 | $13.95 | 62,520 | — | — |
| 2025-03-21 | $13.80 | $13.80 | 45,147 | — | — |
| 2025-03-20 | $13.65 | $13.65 | 45,807 | — | — |
| 2025-03-19 | $13.80 | $13.80 | 137,433 | — | — |
| 2025-03-18 | $14.10 | $14.10 | 104,873 | — | — |
| 2025-03-17 | $16.20 | $16.20 | 63,913 | — | — |
| 2025-03-14 | $14.70 | $14.70 | 68,760 | — | — |
| 2025-03-13 | $13.80 | $13.80 | 66,120 | — | — |
| 2025-03-12 | $13.95 | $13.95 | 66,300 | — | — |
| 2025-03-11 | $12.75 | $12.75 | 66,720 | — | — |
| 2025-03-10 | $13.20 | $13.20 | 113,887 | — | — |
| 2025-03-07 | $13.95 | $13.95 | 103,327 | — | — |
| 2025-03-06 | $13.80 | $13.80 | 227,853 | — | — |
| 2025-03-05 | $16.50 | $16.50 | 124,040 | — | — |
| 2025-03-04 | $15.75 | $15.75 | 123,773 | — | — |
| 2025-03-03 | $15.60 | $15.60 | 110,840 | — | — |
| 2025-02-28 | $16.20 | $16.20 | 89,613 | — | — |
| 2025-02-27 | $16.20 | $16.20 | 63,453 | — | — |
| 2025-02-26 | $15.90 | $15.90 | 84,747 | — | — |
| 2025-02-25 | $16.05 | $16.05 | 136,520 | — | — |
| 2025-02-24 | $17.10 | $17.10 | 150,220 | — | — |
| 2025-02-21 | $17.55 | $17.55 | 140,833 | — | — |
| 2025-02-20 | $18.30 | $18.30 | 110,967 | — | — |
| 2025-02-19 | $18.60 | $18.60 | 87,740 | — | — |
| 2025-02-18 | $18.90 | $18.90 | 111,453 | — | — |
| 2025-02-14 | $18.60 | $18.60 | 187,747 | — | — |
| 2025-02-13 | $19.95 | $19.95 | 95,533 | — | — |
| 2025-02-12 | $19.20 | $19.20 | 83,680 | — | — |
| 2025-02-11 | $19.35 | $19.35 | 99,573 | — | — |
| 2025-02-10 | $20.25 | $20.25 | 159,507 | — | — |
| 2025-02-07 | $21.15 | $21.15 | 111,993 | — | — |
| 2025-02-06 | $20.85 | $20.85 | 99,480 | — | — |
| 2025-02-05 | $19.65 | $19.65 | 96,527 | — | — |
| 2025-02-04 | $20.70 | $20.70 | 148,640 | — | — |
| 2025-02-03 | $20.25 | $20.25 | 155,867 | — | — |
| 2025-01-31 | $21.60 | $21.60 | 289,900 | — | — |
| 2025-01-30 | $21.75 | $21.75 | 278,647 | — | — |
| 2025-01-29 | $20.10 | $20.10 | 91,833 | — | — |
| 2025-01-28 | $20.40 | $20.40 | 264,793 | — | — |
| 2025-01-27 | $19.05 | $19.05 | 150,967 | — | — |
| 2025-01-24 | $19.80 | $19.80 | 198,647 | — | — |
| 2025-01-23 | $19.80 | $19.80 | 153,647 | — | — |
| 2025-01-22 | $21.45 | $21.45 | 238,400 | — | — |
| 2025-01-21 | $20.40 | $20.40 | 153,493 | — | — |
| 2025-01-17 | $19.95 | $19.95 | 131,180 | — | — |
| 2025-01-16 | $20.70 | $20.70 | 166,513 | — | — |
| 2025-01-15 | $20.25 | $20.25 | 255,147 | — | — |
| 2025-01-14 | $18.75 | $18.75 | 177,140 | — | — |
| 2025-01-13 | $19.05 | $19.05 | 292,173 | — | — |
| 2025-01-10 | $21.30 | $21.30 | 284,720 | — | — |
| 2025-01-08 | $20.25 | $20.25 | 489,433 | — | — |
| 2025-01-07 | $23.55 | $23.55 | 385,353 | — | — |
| 2025-01-06 | $24.00 | $24.00 | 606,287 | — | — |
| 2025-01-03 | $24.90 | $24.90 | 1,108,300 | — | — |
| 2025-01-02 | $21.90 | $21.90 | 934,807 | — | — |