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
- 1989-01-09 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 | $1.74 | $1.74 | 349,300 | — | — |
| 2025-12-30 | $1.78 | $1.78 | 319,800 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 340,800 | — | — |
| 2025-12-26 | $1.93 | $1.93 | 219,100 | — | — |
| 2025-12-24 | $2.01 | $2.01 | 226,600 | — | — |
| 2025-12-23 | $1.99 | $1.99 | 204,900 | — | — |
| 2025-12-22 | $2.04 | $2.04 | 238,500 | — | — |
| 2025-12-19 | $2.01 | $2.01 | 177,600 | — | — |
| 2025-12-18 | $2.02 | $2.02 | 154,800 | — | — |
| 2025-12-17 | $2.05 | $2.05 | 106,100 | — | — |
| 2025-12-16 | $2.13 | $2.13 | 244,900 | — | — |
| 2025-12-15 | $2.05 | $2.05 | 242,800 | — | — |
| 2025-12-12 | $2.19 | $2.19 | 163,800 | — | — |
| 2025-12-11 | $2.32 | $2.32 | 155,300 | — | — |
| 2025-12-10 | $2.28 | $2.28 | 275,800 | — | — |
| 2025-12-09 | $2.29 | $2.29 | 124,500 | — | — |
| 2025-12-08 | $2.28 | $2.28 | 188,500 | — | — |
| 2025-12-05 | $2.34 | $2.34 | 229,700 | — | — |
| 2025-12-04 | $2.46 | $2.46 | 304,700 | — | — |
| 2025-12-03 | $2.33 | $2.33 | 257,400 | — | — |
| 2025-12-02 | $2.19 | $2.19 | 225,000 | — | — |
| 2025-12-01 | $2.15 | $2.15 | 226,900 | — | — |
| 2025-11-28 | $2.23 | $2.23 | 158,300 | — | — |
| 2025-11-26 | $2.26 | $2.26 | 599,100 | — | — |
| 2025-11-25 | $2.10 | $2.10 | 197,300 | — | — |
| 2025-11-24 | $2.07 | $2.07 | 220,200 | — | — |
| 2025-11-21 | $2.00 | $2.00 | 298,100 | — | — |
| 2025-11-20 | $1.97 | $1.97 | 454,400 | — | — |
| 2025-11-19 | $2.02 | $2.02 | 259,100 | — | — |
| 2025-11-18 | $2.12 | $2.12 | 223,200 | — | — |
| 2025-11-17 | $2.13 | $2.13 | 293,600 | — | — |
| 2025-11-14 | $2.18 | $2.18 | 209,800 | — | — |
| 2025-11-13 | $2.27 | $2.27 | 278,700 | — | — |
| 2025-11-12 | $2.27 | $2.27 | 319,100 | — | — |
| 2025-11-11 | $2.29 | $2.29 | 270,100 | — | — |
| 2025-11-10 | $2.39 | $2.39 | 280,700 | — | — |
| 2025-11-07 | $2.35 | $2.35 | 284,700 | — | — |
| 2025-11-06 | $2.33 | $2.33 | 939,100 | — | — |
| 2025-11-05 | $2.81 | $2.81 | 230,500 | — | — |
| 2025-11-04 | $2.82 | $2.82 | 443,000 | — | — |
| 2025-11-03 | $2.88 | $2.88 | 428,900 | — | — |
| 2025-10-31 | $3.04 | $3.04 | 206,800 | — | — |
| 2025-10-30 | $3.05 | $3.05 | 271,500 | — | — |
| 2025-10-29 | $3.20 | $3.20 | 332,500 | — | — |
| 2025-10-28 | $3.21 | $3.21 | 243,200 | — | — |
| 2025-10-27 | $3.23 | $3.23 | 291,600 | — | — |
| 2025-10-24 | $3.29 | $3.29 | 290,400 | — | — |
| 2025-10-23 | $3.23 | $3.23 | 227,300 | — | — |
| 2025-10-22 | $3.19 | $3.19 | 560,300 | — | — |
| 2025-10-21 | $3.35 | $3.35 | 335,000 | — | — |
| 2025-10-20 | $3.43 | $3.43 | 434,800 | — | — |
| 2025-10-17 | $3.36 | $3.36 | 375,300 | — | — |
| 2025-10-16 | $3.41 | $3.41 | 474,700 | — | — |
| 2025-10-15 | $3.61 | $3.61 | 271,800 | — | — |
| 2025-10-14 | $3.61 | $3.61 | 369,800 | — | — |
| 2025-10-13 | $3.63 | $3.63 | 412,400 | — | — |
| 2025-10-10 | $3.53 | $3.53 | 593,300 | — | — |
| 2025-10-09 | $3.82 | $3.82 | 390,900 | — | — |
| 2025-10-08 | $3.85 | $3.85 | 727,000 | — | — |
| 2025-10-07 | $3.72 | $3.72 | 518,200 | — | — |
| 2025-10-06 | $3.77 | $3.77 | 837,300 | — | — |
| 2025-10-03 | $3.78 | $3.78 | 578,900 | — | — |
| 2025-10-02 | $3.70 | $3.70 | 1,679,200 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 536,700 | — | — |
| 2025-09-30 | $3.49 | $3.49 | 780,500 | — | — |
| 2025-09-29 | $3.40 | $3.40 | 1,694,200 | — | — |
| 2025-09-26 | $3.60 | $3.60 | 1,200,900 | — | — |
| 2025-09-25 | $3.82 | $3.82 | 1,265,600 | — | — |
| 2025-09-24 | $3.95 | $3.95 | 1,012,500 | — | — |
| 2025-09-23 | $3.99 | $3.99 | 1,112,000 | — | — |
| 2025-09-22 | $4.15 | $4.15 | 1,004,800 | — | — |
| 2025-09-19 | $4.05 | $4.05 | 1,287,100 | — | — |
| 2025-09-18 | $4.22 | $4.22 | 1,875,400 | — | — |
| 2025-09-17 | $4.03 | $4.03 | 1,485,100 | — | — |
| 2025-09-16 | $4.10 | $4.10 | 1,513,700 | — | — |
| 2025-09-15 | $4.01 | $4.01 | 2,107,000 | — | — |
| 2025-09-12 | $4.31 | $4.31 | 1,586,900 | — | — |
| 2025-09-11 | $4.29 | $4.29 | 2,628,100 | — | — |
| 2025-09-10 | $4.09 | $4.09 | 4,171,700 | — | — |
| 2025-09-09 | $4.84 | $4.84 | 3,800,500 | — | — |
| 2025-09-08 | $4.85 | $4.85 | 6,809,900 | — | — |
| 2025-09-05 | $5.11 | $5.11 | 11,396,500 | — | — |
| 2025-09-04 | $6.16 | $6.16 | 93,427,800 | — | — |
| 2025-09-03 | $21.52 | $21.52 | 1,599,800 | — | — |
| 2025-09-02 | $20.56 | $20.56 | 490,900 | — | — |
| 2025-08-29 | $23.95 | $23.95 | 608,200 | — | — |
| 2025-08-28 | $22.06 | $22.06 | 196,500 | — | — |
| 2025-08-27 | $23.24 | $23.24 | 316,800 | — | — |
| 2025-08-26 | $23.43 | $23.43 | 477,300 | — | — |
| 2025-08-25 | $25.76 | $25.76 | 229,500 | — | — |
| 2025-08-22 | $25.00 | $25.00 | 303,900 | — | — |
| 2025-08-21 | $25.16 | $25.16 | 263,100 | — | — |
| 2025-08-20 | $24.26 | $24.26 | 496,400 | — | — |
| 2025-08-19 | $22.06 | $22.06 | 271,900 | — | — |
| 2025-08-18 | $23.03 | $23.03 | 224,300 | — | — |
| 2025-08-15 | $22.74 | $22.74 | 178,000 | — | — |
| 2025-08-14 | $21.56 | $21.56 | 199,200 | — | — |
| 2025-08-13 | $22.51 | $22.51 | 182,500 | — | — |
| 2025-08-12 | $22.74 | $22.74 | 165,800 | — | — |
| 2025-08-11 | $23.54 | $23.54 | 171,600 | — | — |
| 2025-08-08 | $22.99 | $22.99 | 95,900 | — | — |
| 2025-08-07 | $22.74 | $22.74 | 202,800 | — | — |
| 2025-08-06 | $23.50 | $23.50 | 268,000 | — | — |
| 2025-08-05 | $22.25 | $22.25 | 206,300 | — | — |
| 2025-08-04 | $21.23 | $21.23 | 269,500 | — | — |
| 2025-08-01 | $22.09 | $22.09 | 269,900 | — | — |
| 2025-07-31 | $20.17 | $20.17 | 295,200 | — | — |
| 2025-07-30 | $20.59 | $20.59 | 503,000 | — | — |
| 2025-07-29 | $22.48 | $22.48 | 370,000 | — | — |
| 2025-07-28 | $25.24 | $25.24 | 369,300 | — | — |
| 2025-07-25 | $27.34 | $27.34 | 263,200 | — | — |
| 2025-07-24 | $28.92 | $28.92 | 226,900 | — | — |
| 2025-07-23 | $29.30 | $29.30 | 384,500 | — | — |
| 2025-07-22 | $28.67 | $28.67 | 218,900 | — | — |
| 2025-07-21 | $27.77 | $27.77 | 300,100 | — | — |
| 2025-07-18 | $27.41 | $27.41 | 513,600 | — | — |
| 2025-07-17 | $26.15 | $26.15 | 522,700 | — | — |
| 2025-07-16 | $28.35 | $28.35 | 402,900 | — | — |
| 2025-07-15 | $27.38 | $27.38 | 328,300 | — | — |
| 2025-07-14 | $26.18 | $26.18 | 248,300 | — | — |
| 2025-07-11 | $25.49 | $25.49 | 160,600 | — | — |
| 2025-07-10 | $25.20 | $25.20 | 193,200 | — | — |
| 2025-07-09 | $25.18 | $25.18 | 319,500 | — | — |
| 2025-07-08 | $26.40 | $26.40 | 547,600 | — | — |
| 2025-07-07 | $27.61 | $27.61 | 524,000 | — | — |
| 2025-07-03 | $26.39 | $26.39 | 295,000 | — | — |
| 2025-07-02 | $25.69 | $25.69 | 370,200 | — | — |
| 2025-07-01 | $23.47 | $23.47 | 631,500 | — | — |
| 2025-06-30 | $25.50 | $25.50 | 796,900 | — | — |
| 2025-06-27 | $22.83 | $22.83 | 1,797,600 | — | — |
| 2025-06-26 | $20.61 | $20.61 | 440,700 | — | — |
| 2025-06-25 | $22.18 | $22.18 | 301,000 | — | — |
| 2025-06-24 | $21.61 | $21.61 | 345,700 | — | — |
| 2025-06-23 | $20.17 | $20.17 | 362,300 | — | — |
| 2025-06-20 | $20.86 | $20.86 | 467,000 | — | — |
| 2025-06-18 | $19.45 | $19.45 | 292,600 | — | — |
| 2025-06-17 | $19.04 | $19.04 | 695,800 | — | — |
| 2025-06-16 | $18.65 | $18.65 | 1,837,300 | — | — |
| 2025-06-13 | $16.81 | $16.81 | 4,784,200 | — | — |
| 2025-06-12 | $9.99 | $9.99 | 59,100 | — | — |
| 2025-06-11 | $9.98 | $9.98 | 79,700 | — | — |
| 2025-06-10 | $9.83 | $9.83 | 86,400 | — | — |
| 2025-06-09 | $10.03 | $10.03 | 74,600 | — | — |
| 2025-06-06 | $10.26 | $10.26 | 58,500 | — | — |
| 2025-06-05 | $10.02 | $10.02 | 86,700 | — | — |
| 2025-06-04 | $10.30 | $10.30 | 57,700 | — | — |
| 2025-06-03 | $10.35 | $10.35 | 86,200 | — | — |
| 2025-06-02 | $10.62 | $10.62 | 66,600 | — | — |
| 2025-05-30 | $10.22 | $10.22 | 70,100 | — | — |
| 2025-05-29 | $10.21 | $10.21 | 48,400 | — | — |
| 2025-05-28 | $10.58 | $10.58 | 79,700 | — | — |
| 2025-05-27 | $10.55 | $10.55 | 122,900 | — | — |
| 2025-05-23 | $9.75 | $9.75 | 72,200 | — | — |
| 2025-05-22 | $9.88 | $9.88 | 86,800 | — | — |
| 2025-05-21 | $10.10 | $10.10 | 84,900 | — | — |
| 2025-05-20 | $10.17 | $10.17 | 110,000 | — | — |
| 2025-05-19 | $10.31 | $10.31 | 173,000 | — | — |
| 2025-05-16 | $10.77 | $10.77 | 113,200 | — | — |
| 2025-05-15 | $10.11 | $10.11 | 102,100 | — | — |
| 2025-05-14 | $10.88 | $10.88 | 84,300 | — | — |
| 2025-05-13 | $11.01 | $11.01 | 92,900 | — | — |
| 2025-05-12 | $11.43 | $11.43 | 73,400 | — | — |
| 2025-05-09 | $11.21 | $11.21 | 86,700 | — | — |
| 2025-05-08 | $10.97 | $10.97 | 83,500 | — | — |
| 2025-05-07 | $11.19 | $11.19 | 148,500 | — | — |
| 2025-05-06 | $12.22 | $12.22 | 65,500 | — | — |
| 2025-05-05 | $12.39 | $12.39 | 147,100 | — | — |
| 2025-05-02 | $13.12 | $13.12 | 213,100 | — | — |
| 2025-05-01 | $12.48 | $12.48 | 94,400 | — | — |
| 2025-04-30 | $12.25 | $12.25 | 128,400 | — | — |
| 2025-04-29 | $12.51 | $12.51 | 209,000 | — | — |
| 2025-04-28 | $12.83 | $12.83 | 407,500 | — | — |
| 2025-04-25 | $11.05 | $11.05 | 180,600 | — | — |
| 2025-04-24 | $10.13 | $10.13 | 79,200 | — | — |
| 2025-04-23 | $9.87 | $9.87 | 120,600 | — | — |
| 2025-04-22 | $9.33 | $9.33 | 85,400 | — | — |
| 2025-04-21 | $8.76 | $8.76 | 58,900 | — | — |
| 2025-04-17 | $9.06 | $9.06 | 154,600 | — | — |
| 2025-04-16 | $8.50 | $8.50 | 86,400 | — | — |
| 2025-04-15 | $7.87 | $7.87 | 71,800 | — | — |
| 2025-04-14 | $8.05 | $8.05 | 49,700 | — | — |
| 2025-04-11 | $7.94 | $7.94 | 60,700 | — | — |
| 2025-04-10 | $7.70 | $7.70 | 83,600 | — | — |
| 2025-04-09 | $7.74 | $7.74 | 156,700 | — | — |
| 2025-04-08 | $7.20 | $7.20 | 122,900 | — | — |
| 2025-04-07 | $7.68 | $7.68 | 188,700 | — | — |
| 2025-04-04 | $7.41 | $7.41 | 167,000 | — | — |
| 2025-04-03 | $7.94 | $7.94 | 109,500 | — | — |
| 2025-04-02 | $8.59 | $8.59 | 82,000 | — | — |
| 2025-04-01 | $8.38 | $8.38 | 110,700 | — | — |
| 2025-03-31 | $8.14 | $8.14 | 48,700 | — | — |
| 2025-03-28 | $8.53 | $8.53 | 53,600 | — | — |
| 2025-03-27 | $8.85 | $8.85 | 76,800 | — | — |
| 2025-03-26 | $8.59 | $8.59 | 63,200 | — | — |
| 2025-03-25 | $8.86 | $8.86 | 45,400 | — | — |
| 2025-03-24 | $8.75 | $8.75 | 74,500 | — | — |
| 2025-03-21 | $8.23 | $8.23 | 51,600 | — | — |
| 2025-03-20 | $8.33 | $8.33 | 28,300 | — | — |
| 2025-03-19 | $8.36 | $8.36 | 67,200 | — | — |
| 2025-03-18 | $8.06 | $8.06 | 54,900 | — | — |
| 2025-03-17 | $8.35 | $8.35 | 38,100 | — | — |
| 2025-03-14 | $8.22 | $8.22 | 43,100 | — | — |
| 2025-03-13 | $7.70 | $7.70 | 66,000 | — | — |
| 2025-03-12 | $7.60 | $7.60 | 68,000 | — | — |
| 2025-03-11 | $7.73 | $7.73 | 84,100 | — | — |
| 2025-03-10 | $8.03 | $8.03 | 143,600 | — | — |
| 2025-03-07 | $8.39 | $8.39 | 66,400 | — | — |
| 2025-03-06 | $7.79 | $7.79 | 85,700 | — | — |
| 2025-03-05 | $8.05 | $8.05 | 63,900 | — | — |
| 2025-03-04 | $8.15 | $8.15 | 126,600 | — | — |
| 2025-03-03 | $8.23 | $8.23 | 75,100 | — | — |
| 2025-02-28 | $8.66 | $8.66 | 50,600 | — | — |
| 2025-02-27 | $8.60 | $8.60 | 78,400 | — | — |
| 2025-02-26 | $8.76 | $8.76 | 54,900 | — | — |
| 2025-02-25 | $8.73 | $8.73 | 96,000 | — | — |
| 2025-02-24 | $8.91 | $8.91 | 128,400 | — | — |
| 2025-02-21 | $9.61 | $9.61 | 84,900 | — | — |
| 2025-02-20 | $9.39 | $9.39 | 60,000 | — | — |
| 2025-02-19 | $9.56 | $9.56 | 76,500 | — | — |
| 2025-02-18 | $9.88 | $9.88 | 125,300 | — | — |
| 2025-02-14 | $9.74 | $9.74 | 114,600 | — | — |
| 2025-02-13 | $9.90 | $9.90 | 133,800 | — | — |
| 2025-02-12 | $9.60 | $9.60 | 100,200 | — | — |
| 2025-02-11 | $9.28 | $9.28 | 56,200 | — | — |
| 2025-02-10 | $9.20 | $9.20 | 143,500 | — | — |
| 2025-02-07 | $8.74 | $8.74 | 168,100 | — | — |
| 2025-02-06 | $9.48 | $9.48 | 114,700 | — | — |
| 2025-02-05 | $9.28 | $9.28 | 156,100 | — | — |
| 2025-02-04 | $8.77 | $8.77 | 69,100 | — | — |
| 2025-02-03 | $8.79 | $8.79 | 141,800 | — | — |
| 2025-01-31 | $8.51 | $8.51 | 56,400 | — | — |
| 2025-01-30 | $8.56 | $8.56 | 39,900 | — | — |
| 2025-01-29 | $8.34 | $8.34 | 41,700 | — | — |
| 2025-01-28 | $8.35 | $8.35 | 41,100 | — | — |
| 2025-01-27 | $8.25 | $8.25 | 96,600 | — | — |
| 2025-01-24 | $8.66 | $8.66 | 51,100 | — | — |
| 2025-01-23 | $8.63 | $8.63 | 65,000 | — | — |
| 2025-01-22 | $8.64 | $8.64 | 73,300 | — | — |
| 2025-01-21 | $8.41 | $8.41 | 94,900 | — | — |
| 2025-01-17 | $7.97 | $7.97 | 59,500 | — | — |
| 2025-01-16 | $7.84 | $7.84 | 57,900 | — | — |
| 2025-01-15 | $7.89 | $7.89 | 74,000 | — | — |
| 2025-01-14 | $7.75 | $7.75 | 60,700 | — | — |
| 2025-01-13 | $7.80 | $7.80 | 117,400 | — | — |
| 2025-01-10 | $8.20 | $8.20 | 115,700 | — | — |
| 2025-01-08 | $8.78 | $8.78 | 106,300 | — | — |
| 2025-01-07 | $9.12 | $9.12 | 120,300 | — | — |
| 2025-01-06 | $9.39 | $9.39 | 121,300 | — | — |
| 2025-01-03 | $9.25 | $9.25 | 282,100 | — | — |
| 2025-01-02 | $8.32 | $8.32 | 66,900 | — | — |