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
- 2014-01-23 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 | $3.99 | $3.99 | 528,000 | — | — |
| 2025-12-30 | $4.16 | $4.16 | 464,600 | — | — |
| 2025-12-29 | $4.23 | $4.23 | 439,200 | — | — |
| 2025-12-26 | $4.76 | $4.76 | 556,900 | — | — |
| 2025-12-24 | $5.13 | $5.13 | 332,100 | — | — |
| 2025-12-23 | $5.04 | $5.04 | 702,600 | — | — |
| 2025-12-22 | $5.44 | $5.44 | 1,552,900 | — | — |
| 2025-12-19 | $4.88 | $4.88 | 968,100 | — | — |
| 2025-12-18 | $4.36 | $4.36 | 910,900 | — | — |
| 2025-12-17 | $4.45 | $4.45 | 1,263,400 | — | — |
| 2025-12-16 | $5.03 | $5.03 | 2,206,800 | — | — |
| 2025-12-15 | $4.43 | $4.43 | 1,043,300 | — | — |
| 2025-12-12 | $4.77 | $4.77 | 1,910,200 | — | — |
| 2025-12-11 | $5.35 | $5.35 | 2,096,800 | — | — |
| 2025-12-10 | $5.57 | $5.57 | 2,615,700 | — | — |
| 2025-12-09 | $6.56 | $6.56 | 11,987,100 | — | — |
| 2025-12-08 | $6.90 | $6.90 | 3,900,200 | — | — |
| 2025-12-05 | $6.85 | $6.85 | 28,777,200 | — | — |
| 2025-12-04 | $6.92 | $6.92 | 96,020,800 | — | — |
| 2025-12-03 | $4.67 | $4.67 | 54,712,500 | — | — |
| 2025-12-02 | $3.38 | $3.38 | 88,400 | — | — |
| 2025-12-01 | $3.38 | $3.38 | 99,900 | — | — |
| 2025-11-28 | $3.58 | $3.58 | 42,700 | — | — |
| 2025-11-26 | $3.61 | $3.61 | 45,400 | — | — |
| 2025-11-25 | $3.66 | $3.66 | 100,700 | — | — |
| 2025-11-24 | $3.73 | $3.73 | 153,700 | — | — |
| 2025-11-21 | $3.67 | $3.67 | 259,400 | — | — |
| 2025-11-20 | $3.28 | $3.28 | 173,500 | — | — |
| 2025-11-19 | $3.24 | $3.24 | 287,300 | — | — |
| 2025-11-18 | $3.07 | $3.07 | 302,100 | — | — |
| 2025-11-17 | $2.76 | $2.75 | 310,000 | — | — |
| 2025-11-14 | $2.96 | $2.96 | 172,800 | — | — |
| 2025-11-13 | $3.08 | $3.08 | 360,700 | — | — |
| 2025-11-12 | $3.53 | $3.53 | 230,100 | — | — |
| 2025-11-11 | $3.28 | $3.28 | 118,100 | — | — |
| 2025-11-10 | $3.21 | $3.21 | 211,600 | — | — |
| 2025-11-07 | $3.00 | $3.00 | 208,700 | — | — |
| 2025-11-06 | $2.79 | $2.79 | 310,800 | — | — |
| 2025-11-05 | $3.09 | $3.09 | 259,900 | — | — |
| 2025-11-04 | $2.99 | $2.99 | 524,700 | — | — |
| 2025-11-03 | $3.37 | $3.37 | 606,900 | — | — |
| 2025-10-31 | $3.95 | $3.95 | 1,624,300 | — | — |
| 2025-10-30 | $3.38 | $3.38 | 10,001,500 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 161,400 | — | — |
| 2025-10-28 | $3.84 | $3.84 | 200,400 | — | — |
| 2025-10-27 | $4.13 | $4.13 | 132,600 | — | — |
| 2025-10-24 | $4.19 | $4.19 | 307,500 | — | — |
| 2025-10-23 | $4.10 | $4.10 | 545,600 | — | — |
| 2025-10-22 | $3.75 | $3.75 | 784,000 | — | — |
| 2025-10-21 | $4.18 | $4.18 | 485,500 | — | — |
| 2025-10-20 | $4.52 | $4.52 | 524,500 | — | — |
| 2025-10-17 | $4.39 | $4.39 | 1,393,000 | — | — |
| 2025-10-16 | $5.50 | $5.50 | 3,734,600 | — | — |
| 2025-10-15 | $4.74 | $4.74 | 495,500 | — | — |
| 2025-10-14 | $4.36 | $4.36 | 791,800 | — | — |
| 2025-10-13 | $3.89 | $3.89 | 522,900 | — | — |
| 2025-10-10 | $3.68 | $3.68 | 673,300 | — | — |
| 2025-10-09 | $3.97 | $3.97 | 910,200 | — | — |
| 2025-10-08 | $4.16 | $4.16 | 580,200 | — | — |
| 2025-10-07 | $4.47 | $4.47 | 837,700 | — | — |
| 2025-10-06 | $4.90 | $4.90 | 1,501,400 | — | — |
| 2025-10-03 | $5.75 | $5.75 | 8,140,600 | — | — |
| 2025-10-02 | $5.10 | $5.10 | 2,376,800 | — | — |
| 2025-10-01 | $4.20 | $4.20 | 217,700 | — | — |
| 2025-09-30 | $4.15 | $4.15 | 331,900 | — | — |
| 2025-09-29 | $4.08 | $4.08 | 587,900 | — | — |
| 2025-09-26 | $4.64 | $4.64 | 1,154,500 | — | — |
| 2025-09-25 | $4.70 | $4.70 | 2,005,200 | — | — |
| 2025-09-24 | $5.20 | $5.20 | 60,742,800 | — | — |
| 2025-09-23 | $3.51 | $3.51 | 175,800 | — | — |
| 2025-09-22 | $3.71 | $3.71 | 226,500 | — | — |
| 2025-09-19 | $3.86 | $3.86 | 91,200 | — | — |
| 2025-09-18 | $3.90 | $3.90 | 105,300 | — | — |
| 2025-09-17 | $3.87 | $3.87 | 300,000 | — | — |
| 2025-09-16 | $3.95 | $3.95 | 292,700 | — | — |
| 2025-09-15 | $3.99 | $3.99 | 192,000 | — | — |
| 2025-09-12 | $3.89 | $3.89 | 242,100 | — | — |
| 2025-09-11 | $4.04 | $4.04 | 307,300 | — | — |
| 2025-09-10 | $3.63 | $3.63 | 249,800 | — | — |
| 2025-09-09 | $3.59 | $3.59 | 405,400 | — | — |
| 2025-09-08 | $3.77 | $3.77 | 794,300 | — | — |
| 2025-09-05 | $3.30 | $3.30 | 717,800 | — | — |
| 2025-09-04 | $3.61 | $3.61 | 1,368,600 | — | — |
| 2025-09-03 | $3.48 | $3.48 | 757,100 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 1,244,500 | — | — |
| 2025-08-29 | $4.80 | $4.80 | 712,733 | — | — |
| 2025-08-28 | $6.20 | $6.20 | 1,299,684 | — | — |
| 2025-08-27 | $9.00 | $9.00 | 3,061,788 | — | — |
| 2025-08-26 | $7.80 | $7.80 | 1,985,262 | — | — |
| 2025-08-25 | $6.90 | $6.90 | 1,264,599 | — | — |
| 2025-08-22 | $6.30 | $6.30 | 591,321 | — | — |
| 2025-08-21 | $7.50 | $7.50 | 831,062 | — | — |
| 2025-08-20 | $9.50 | $9.50 | 723,852 | — | — |
| 2025-08-19 | $9.50 | $9.50 | 687,680 | — | — |
| 2025-08-18 | $10.20 | $10.20 | 188,654 | — | — |
| 2025-08-15 | $10.10 | $10.10 | 240,586 | — | — |
| 2025-08-14 | $10.20 | $10.20 | 224,046 | — | — |
| 2025-08-13 | $10.50 | $10.50 | 374,813 | — | — |
| 2025-08-12 | $11.00 | $11.00 | 1,985,148 | — | — |
| 2025-08-11 | $11.00 | $11.00 | 437,767 | — | — |
| 2025-08-08 | $9.70 | $9.70 | 130,018 | — | — |
| 2025-08-07 | $9.80 | $9.80 | 195,274 | — | — |
| 2025-08-06 | $10.50 | $10.50 | 200,676 | — | — |
| 2025-08-05 | $10.50 | $10.50 | 269,562 | — | — |
| 2025-08-04 | $10.70 | $10.70 | 495,966 | — | — |
| 2025-08-01 | $10.10 | $10.10 | 469,541 | — | — |
| 2025-07-31 | $10.90 | $10.90 | 577,069 | — | — |
| 2025-07-30 | $12.50 | $12.50 | 763,350 | — | — |
| 2025-07-29 | $15.40 | $15.40 | 2,950,238 | — | — |
| 2025-07-28 | $12.50 | $12.50 | 801,661 | — | — |
| 2025-07-25 | $11.70 | $11.70 | 482,298 | — | — |
| 2025-07-24 | $13.20 | $13.20 | 1,691,444 | — | — |
| 2025-07-23 | $11.20 | $11.20 | 271,893 | — | — |
| 2025-07-22 | $10.70 | $10.70 | 436,791 | — | — |
| 2025-07-21 | $12.90 | $12.90 | 3,910,241 | — | — |
| 2025-07-18 | $8.80 | $8.80 | 403,125 | — | — |
| 2025-07-17 | $9.50 | $9.50 | 169,819 | — | — |
| 2025-07-16 | $10.90 | $10.90 | 1,714,225 | — | — |
| 2025-07-15 | $10.60 | $10.60 | 161,505 | — | — |
| 2025-07-14 | $10.20 | $10.20 | 42,880 | — | — |
| 2025-07-11 | $10.90 | $10.90 | 106,925 | — | — |
| 2025-07-10 | $11.70 | $11.70 | 90,007 | — | — |
| 2025-07-09 | $12.60 | $12.60 | 89,923 | — | — |
| 2025-07-08 | $12.00 | $12.00 | 30,821 | — | — |
| 2025-07-07 | $11.30 | $11.30 | 39,689 | — | — |
| 2025-07-03 | $11.80 | $11.80 | 34,073 | — | — |
| 2025-07-02 | $11.60 | $11.60 | 32,919 | — | — |
| 2025-07-01 | $12.40 | $12.40 | 37,877 | — | — |
| 2025-06-30 | $12.30 | $12.30 | 29,610 | — | — |
| 2025-06-27 | $13.00 | $13.00 | 53,649 | — | — |
| 2025-06-26 | $12.60 | $12.60 | 40,074 | — | — |
| 2025-06-25 | $13.80 | $13.80 | 78,377 | — | — |
| 2025-06-24 | $14.00 | $14.00 | 87,984 | — | — |
| 2025-06-23 | $13.80 | $13.80 | 37,448 | — | — |
| 2025-06-20 | $14.00 | $14.00 | 14,963 | — | — |
| 2025-06-18 | $14.00 | $14.00 | 18,401 | — | — |
| 2025-06-17 | $15.00 | $15.00 | 17,408 | — | — |
| 2025-06-16 | $14.60 | $14.60 | 15,163 | — | — |
| 2025-06-13 | $13.70 | $13.70 | 40,169 | — | — |
| 2025-06-12 | $15.30 | $15.30 | 66,879 | — | — |
| 2025-06-11 | $16.40 | $16.40 | 80,401 | — | — |
| 2025-06-10 | $17.60 | $17.60 | 911,829 | — | — |
| 2025-06-09 | $16.90 | $16.90 | 67,277 | — | — |
| 2025-06-06 | $16.80 | $16.80 | 13,682 | — | — |
| 2025-06-05 | $16.00 | $16.00 | 16,260 | — | — |
| 2025-06-04 | $16.40 | $16.40 | 11,365 | — | — |
| 2025-06-03 | $16.80 | $16.80 | 17,814 | — | — |
| 2025-06-02 | $17.10 | $17.10 | 131,388 | — | — |
| 2025-05-30 | $16.00 | $16.00 | 6,169 | — | — |
| 2025-05-29 | $16.60 | $16.60 | 6,085 | — | — |
| 2025-05-28 | $17.30 | $17.30 | 6,701 | — | — |
| 2025-05-27 | $17.30 | $17.30 | 9,379 | — | — |
| 2025-05-23 | $17.40 | $17.40 | 11,257 | — | — |
| 2025-05-22 | $16.30 | $16.30 | 8,413 | — | — |
| 2025-05-21 | $15.40 | $15.40 | 32,563 | — | — |
| 2025-05-20 | $17.90 | $17.90 | 27,633 | — | — |
| 2025-05-19 | $19.90 | $19.90 | 69,093 | — | — |
| 2025-05-16 | $18.90 | $18.90 | 33,552 | — | — |
| 2025-05-15 | $19.70 | $19.70 | 43,701 | — | — |
| 2025-05-14 | $22.10 | $22.10 | 183,642 | — | — |
| 2025-05-13 | $17.90 | $17.90 | 11,889 | — | — |
| 2025-05-12 | $19.60 | $19.60 | 19,582 | — | — |
| 2025-05-09 | $19.00 | $19.00 | 12,347 | — | — |
| 2025-05-08 | $19.70 | $19.70 | 28,146 | — | — |
| 2025-05-07 | $19.30 | $19.30 | 7,662 | — | — |
| 2025-05-06 | $19.90 | $19.90 | 16,253 | — | — |
| 2025-05-05 | $19.40 | $19.40 | 20,231 | — | — |
| 2025-05-02 | $20.10 | $20.10 | 36,808 | — | — |
| 2025-05-01 | $20.10 | $20.10 | 19,861 | — | — |
| 2025-04-30 | $19.20 | $19.20 | 9,107 | — | — |
| 2025-04-29 | $19.30 | $19.30 | 24,876 | — | — |
| 2025-04-28 | $22.30 | $22.30 | 41,561 | — | — |
| 2025-04-25 | $22.00 | $22.00 | 101,593 | — | — |
| 2025-04-24 | $19.20 | $19.20 | 10,708 | — | — |
| 2025-04-23 | $18.80 | $18.80 | 14,449 | — | — |
| 2025-04-22 | $17.80 | $17.80 | 30,770 | — | — |
| 2025-04-21 | $17.20 | $17.20 | 9,732 | — | — |
| 2025-04-17 | $18.30 | $18.30 | 14,353 | — | — |
| 2025-04-16 | $24.60 | $24.60 | 39,911 | — | — |
| 2025-04-15 | $27.00 | $27.00 | 2,025 | — | — |
| 2025-04-14 | $27.00 | $27.00 | 4,827 | — | — |
| 2025-04-11 | $27.60 | $27.60 | 2,933 | — | — |
| 2025-04-10 | $25.80 | $25.80 | 5,202 | — | — |
| 2025-04-09 | $25.20 | $25.20 | 15,946 | — | — |
| 2025-04-08 | $26.30 | $26.30 | 34,964 | — | — |
| 2025-04-07 | $36.50 | $36.50 | 45,642 | — | — |
| 2025-04-04 | $37.10 | $37.10 | 27,259 | — | — |
| 2025-04-03 | $40.40 | $40.40 | 53,900 | — | — |
| 2025-04-02 | $40.40 | $40.40 | 30,167 | — | — |
| 2025-04-01 | $44.20 | $44.20 | 93,223 | — | — |
| 2025-03-31 | $35.00 | $35.00 | 1,502 | — | — |
| 2025-03-28 | $36.00 | $36.00 | 3,398 | — | — |
| 2025-03-27 | $35.90 | $35.90 | 816 | — | — |
| 2025-03-26 | $35.90 | $35.90 | 792 | — | — |
| 2025-03-25 | $35.60 | $35.60 | 661 | — | — |
| 2025-03-24 | $35.40 | $35.40 | 964 | — | — |
| 2025-03-21 | $37.70 | $37.70 | 790 | — | — |
| 2025-03-20 | $36.50 | $36.50 | 4,995 | — | — |
| 2025-03-19 | $38.80 | $38.80 | 817 | — | — |
| 2025-03-18 | $38.90 | $38.90 | 4,207 | — | — |
| 2025-03-17 | $38.80 | $38.80 | 2,986 | — | — |
| 2025-03-14 | $36.80 | $36.80 | 1,396 | — | — |
| 2025-03-13 | $34.70 | $34.70 | 3,026 | — | — |
| 2025-03-12 | $36.20 | $36.20 | 1,225 | — | — |
| 2025-03-11 | $37.90 | $37.90 | 1,357 | — | — |
| 2025-03-10 | $35.60 | $35.60 | 1,757 | — | — |
| 2025-03-07 | $37.00 | $37.00 | 3,715 | — | — |
| 2025-03-06 | $40.70 | $40.70 | 5,054 | — | — |
| 2025-03-05 | $38.50 | $38.50 | 2,512 | — | — |
| 2025-03-04 | $38.30 | $38.30 | 4,397 | — | — |
| 2025-03-03 | $39.30 | $39.30 | 9,829 | — | — |
| 2025-02-28 | $41.80 | $41.80 | 15,460 | — | — |
| 2025-02-27 | $43.00 | $43.00 | 2,069 | — | — |
| 2025-02-26 | $43.90 | $43.90 | 4,159 | — | — |
| 2025-02-25 | $46.40 | $46.40 | 17,110 | — | — |
| 2025-02-24 | $44.00 | $44.00 | 5,594 | — | — |
| 2025-02-21 | $47.90 | $47.90 | 3,190 | — | — |
| 2025-02-20 | $49.20 | $49.20 | 3,707 | — | — |
| 2025-02-19 | $50.00 | $50.00 | 7,493 | — | — |
| 2025-02-18 | $58.10 | $58.10 | 19,913 | — | — |
| 2025-02-14 | $57.00 | $57.00 | 19,063 | — | — |
| 2025-02-13 | $56.80 | $56.80 | 22,101 | — | — |
| 2025-02-12 | $53.00 | $53.00 | 14,744 | — | — |
| 2025-02-11 | $53.90 | $53.90 | 7,882 | — | — |
| 2025-02-10 | $51.80 | $51.80 | 5,674 | — | — |
| 2025-02-07 | $57.70 | $57.70 | 5,838 | — | — |
| 2025-02-06 | $59.90 | $59.90 | 12,975 | — | — |
| 2025-02-05 | $56.00 | $56.00 | 4,427 | — | — |
| 2025-02-04 | $69.90 | $69.90 | 2,126 | — | — |
| 2025-02-03 | $72.80 | $72.80 | 3,722 | — | — |
| 2025-01-31 | $88.00 | $88.00 | 1,799 | — | — |
| 2025-01-30 | $88.90 | $88.90 | 4,423 | — | — |
| 2025-01-29 | $105.50 | $105.50 | 27,493 | — | — |
| 2025-01-28 | $117.00 | $117.00 | 711 | — | — |
| 2025-01-27 | $114.00 | $114.00 | 1,474 | — | — |
| 2025-01-24 | $119.00 | $119.00 | 1,609 | — | — |
| 2025-01-23 | $115.00 | $115.00 | 969 | — | — |
| 2025-01-22 | $114.00 | $114.00 | 857 | — | — |
| 2025-01-21 | $117.50 | $117.50 | 970 | — | — |
| 2025-01-17 | $116.00 | $116.00 | 1,412 | — | — |
| 2025-01-16 | $119.00 | $119.00 | 2,442 | — | — |
| 2025-01-15 | $118.00 | $118.00 | 14,861 | — | — |
| 2025-01-14 | $148.00 | $148.00 | 14,178 | — | — |
| 2025-01-13 | $145.00 | $145.00 | 4,019 | — | — |
| 2025-01-10 | $126.50 | $126.50 | 1,103 | — | — |
| 2025-01-08 | $128.00 | $128.00 | 2,418 | — | — |
| 2025-01-07 | $119.00 | $119.00 | 374 | — | — |
| 2025-01-06 | $117.00 | $117.00 | 668 | — | — |
| 2025-01-03 | $119.00 | $119.00 | 403 | — | — |
| 2025-01-02 | $115.00 | $115.00 | 967 | — | — |