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
- 2007-10-26 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 | $28.20 | $42.66 | 157,040 | — | — |
| 2025-12-30 | $31.00 | $46.90 | 436,800 | — | — |
| 2025-12-29 | $24.30 | $36.76 | 84,600 | — | — |
| 2025-12-26 | $24.25 | $36.69 | 48,840 | — | — |
| 2025-12-24 | $23.75 | $35.93 | 88,500 | — | — |
| 2025-12-23 | $22.85 | $34.57 | 223,480 | — | — |
| 2025-12-22 | $27.15 | $41.07 | 480,640 | — | — |
| 2025-12-19 | $26.50 | $40.09 | 6,196,560 | — | — |
| 2025-12-18 | $14.75 | $22.31 | 246,920 | — | — |
| 2025-12-17 | $17.50 | $26.47 | 179,120 | — | — |
| 2025-12-16 | $15.80 | $23.90 | 162,500 | — | — |
| 2025-12-15 | $13.55 | $20.50 | 161,720 | — | — |
| 2025-12-12 | $14.00 | $21.18 | 162,900 | — | — |
| 2025-12-11 | $14.05 | $21.26 | 339,280 | — | — |
| 2025-12-10 | $12.10 | $18.31 | 350,940 | — | — |
| 2025-12-09 | $9.05 | $13.69 | 164,400 | — | — |
| 2025-12-08 | $7.75 | $11.72 | 535,500 | — | — |
| 2025-12-05 | $6.05 | $9.15 | 70,460 | — | — |
| 2025-12-04 | $5.45 | $8.24 | 9,420 | — | — |
| 2025-12-03 | $5.30 | $8.02 | 8,740 | — | — |
| 2025-12-02 | $5.10 | $7.72 | 14,160 | — | — |
| 2025-12-01 | $5.45 | $8.24 | 12,200 | — | — |
| 2025-11-28 | $5.45 | $8.24 | 17,780 | — | — |
| 2025-11-26 | $5.10 | $7.72 | 27,220 | — | — |
| 2025-11-25 | $4.70 | $7.11 | 12,320 | — | — |
| 2025-11-24 | $4.55 | $6.88 | 24,220 | — | — |
| 2025-11-21 | $4.30 | $6.51 | 31,360 | — | — |
| 2025-11-20 | $4.95 | $7.49 | 23,540 | — | — |
| 2025-11-19 | $5.00 | $7.56 | 28,460 | — | — |
| 2025-11-18 | $5.40 | $8.17 | 20,020 | — | — |
| 2025-11-17 | $5.45 | $8.24 | 45,720 | — | — |
| 2025-11-14 | $5.15 | $7.79 | 14,960 | — | — |
| 2025-11-13 | $5.50 | $8.32 | 51,200 | — | — |
| 2025-11-12 | $5.40 | $8.17 | 28,940 | — | — |
| 2025-11-11 | $5.35 | $8.09 | 40,080 | — | — |
| 2025-11-10 | $5.40 | $8.17 | 16,900 | — | — |
| 2025-11-07 | $5.30 | $8.02 | 33,000 | — | — |
| 2025-11-06 | $5.35 | $8.09 | 12,820 | — | — |
| 2025-11-05 | $5.55 | $8.40 | 23,180 | — | — |
| 2025-11-04 | $5.50 | $8.32 | 23,440 | — | — |
| 2025-11-03 | $5.45 | $8.24 | 29,720 | — | — |
| 2025-10-31 | $5.75 | $8.70 | 10,500 | — | — |
| 2025-10-30 | $5.90 | $8.93 | 36,600 | — | — |
| 2025-10-29 | $6.00 | $9.08 | 36,280 | — | — |
| 2025-10-28 | $6.30 | $9.53 | 42,080 | — | — |
| 2025-10-27 | $6.20 | $9.38 | 31,900 | — | — |
| 2025-10-24 | $6.15 | $9.30 | 33,580 | — | — |
| 2025-10-23 | $6.15 | $9.30 | 45,600 | — | — |
| 2025-10-22 | $5.65 | $8.55 | 29,520 | — | — |
| 2025-10-21 | $5.80 | $8.77 | 65,260 | — | — |
| 2025-10-20 | $6.50 | $9.83 | 211,180 | — | — |
| 2025-10-17 | $5.20 | $7.87 | 55,440 | — | — |
| 2025-10-16 | $5.70 | $8.62 | 421,160 | — | — |
| 2025-10-15 | $5.05 | $7.64 | 76,220 | — | — |
| 2025-10-14 | $5.25 | $7.94 | 82,280 | — | — |
| 2025-10-13 | $6.00 | $9.08 | 44,080 | — | — |
| 2025-10-10 | $6.15 | $9.30 | 61,180 | — | — |
| 2025-10-09 | $6.45 | $9.76 | 80,360 | — | — |
| 2025-10-08 | $6.00 | $9.08 | 63,160 | — | — |
| 2025-10-07 | $6.30 | $9.53 | 81,660 | — | — |
| 2025-10-06 | $6.10 | $9.23 | 75,720 | — | — |
| 2025-10-03 | $6.80 | $10.29 | 126,420 | — | — |
| 2025-10-02 | $7.65 | $11.57 | 205,160 | — | — |
| 2025-10-01 | $6.85 | $10.36 | 77,480 | — | — |
| 2025-09-30 | $6.40 | $9.68 | 216,560 | — | — |
| 2025-09-29 | $11.80 | $11.80 | 261,540 | — | — |
| 2025-09-26 | $10.95 | $10.95 | 39,400 | — | — |
| 2025-09-25 | $10.70 | $10.70 | 41,200 | — | — |
| 2025-09-24 | $10.80 | $10.80 | 64,960 | — | — |
| 2025-09-23 | $10.70 | $10.70 | 73,260 | — | — |
| 2025-09-22 | $10.55 | $10.55 | 155,740 | — | — |
| 2025-09-19 | $9.10 | $9.10 | 853,240 | — | — |
| 2025-09-18 | $9.70 | $9.70 | 113,840 | — | — |
| 2025-09-17 | $8.75 | $8.75 | 221,400 | — | — |
| 2025-09-16 | $10.95 | $10.95 | 233,980 | — | — |
| 2025-09-15 | $13.70 | $13.70 | 508,800 | — | — |
| 2025-09-12 | $12.95 | $12.95 | 300,620 | — | — |
| 2025-09-11 | $14.70 | $14.70 | 499,540 | — | — |
| 2025-09-10 | $12.05 | $12.05 | 273,980 | — | — |
| 2025-09-09 | $11.50 | $11.50 | 458,780 | — | — |
| 2025-09-08 | $13.50 | $13.50 | 693,860 | — | — |
| 2025-09-05 | $18.65 | $18.65 | 1,909,360 | — | — |
| 2025-09-04 | $21.10 | $21.10 | 4,002,520 | — | — |
| 2025-09-03 | $13.40 | $13.40 | 1,119,700 | — | — |
| 2025-09-02 | $11.40 | $11.40 | 1,318,980 | — | — |
| 2025-08-29 | $8.90 | $8.90 | 1,678,340 | — | — |
| 2025-08-28 | $8.25 | $8.25 | 1,165,020 | — | — |
| 2025-08-27 | $7.75 | $7.75 | 28,295,640 | — | — |
| 2025-08-26 | $4.50 | $4.50 | 4,811,680 | — | — |
| 2025-08-25 | $4.55 | $4.55 | 158,560 | — | — |
| 2025-08-22 | $4.55 | $4.55 | 339,280 | — | — |
| 2025-08-21 | $5.35 | $5.35 | 1,025,620 | — | — |
| 2025-08-20 | $5.15 | $5.15 | 35,668,440 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 1,566,160 | — | — |
| 2025-08-18 | $3.10 | $3.10 | 3,100 | — | — |
| 2025-08-15 | $3.10 | $3.10 | 42,580 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 5,140 | — | — |
| 2025-08-13 | $2.95 | $2.95 | 4,800 | — | — |
| 2025-08-12 | $2.90 | $2.90 | 9,800 | — | — |
| 2025-08-11 | $3.00 | $3.00 | 5,960 | — | — |
| 2025-08-08 | $2.95 | $2.95 | 5,960 | — | — |
| 2025-08-07 | $2.90 | $2.90 | 2,180 | — | — |
| 2025-08-06 | $2.95 | $2.95 | 7,760 | — | — |
| 2025-08-05 | $3.05 | $3.05 | 16,340 | — | — |
| 2025-08-04 | $3.05 | $3.05 | 10,560 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 6,100 | — | — |
| 2025-07-31 | $2.90 | $2.90 | 4,860 | — | — |
| 2025-07-30 | $3.10 | $3.10 | 5,440 | — | — |
| 2025-07-29 | $3.15 | $3.15 | 5,460 | — | — |
| 2025-07-28 | $3.20 | $3.20 | 5,500 | — | — |
| 2025-07-25 | $3.35 | $3.35 | 23,620 | — | — |
| 2025-07-24 | $3.25 | $3.25 | 8,160 | — | — |
| 2025-07-23 | $3.30 | $3.30 | 1,380 | — | — |
| 2025-07-22 | $3.20 | $3.20 | 2,200 | — | — |
| 2025-07-21 | $3.25 | $3.25 | 3,920 | — | — |
| 2025-07-18 | $3.30 | $3.30 | 3,140 | — | — |
| 2025-07-17 | $3.25 | $3.25 | 6,960 | — | — |
| 2025-07-16 | $3.25 | $3.25 | 4,740 | — | — |
| 2025-07-15 | $3.35 | $3.35 | 4,320 | — | — |
| 2025-07-14 | $3.45 | $3.45 | 39,200 | — | — |
| 2025-07-11 | $3.45 | $3.45 | 18,200 | — | — |
| 2025-07-10 | $3.25 | $3.25 | 2,640 | — | — |
| 2025-07-09 | $3.25 | $3.25 | 8,420 | — | — |
| 2025-07-08 | $3.30 | $3.30 | 7,440 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 12,180 | — | — |
| 2025-07-03 | $3.15 | $3.15 | 1,760 | — | — |
| 2025-07-02 | $3.15 | $3.15 | 2,000 | — | — |
| 2025-07-01 | $3.05 | $3.05 | 4,600 | — | — |
| 2025-06-30 | $2.90 | $2.90 | 3,380 | — | — |
| 2025-06-27 | $3.05 | $3.05 | 6,280 | — | — |
| 2025-06-26 | $3.00 | $3.00 | 1,760 | — | — |
| 2025-06-25 | $2.85 | $2.85 | 1,160 | — | — |
| 2025-06-24 | $2.90 | $2.90 | 4,600 | — | — |
| 2025-06-23 | $2.85 | $2.85 | 6,300 | — | — |
| 2025-06-20 | $2.85 | $2.85 | 5,920 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 1,540 | — | — |
| 2025-06-17 | $3.10 | $3.10 | 6,000 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 4,460 | — | — |
| 2025-06-13 | $3.00 | $3.00 | 2,420 | — | — |
| 2025-06-12 | $3.20 | $3.20 | 3,700 | — | — |
| 2025-06-11 | $3.00 | $3.00 | 11,580 | — | — |
| 2025-06-10 | $3.00 | $3.00 | 4,160 | — | — |
| 2025-06-09 | $2.95 | $2.95 | 8,180 | — | — |
| 2025-06-06 | $2.90 | $2.90 | 4,100 | — | — |
| 2025-06-05 | $2.95 | $2.95 | 7,260 | — | — |
| 2025-06-04 | $3.00 | $3.00 | 32,340 | — | — |
| 2025-06-03 | $2.80 | $2.80 | 7,900 | — | — |
| 2025-06-02 | $2.75 | $2.75 | 6,320 | — | — |
| 2025-05-30 | $2.75 | $2.75 | 2,120 | — | — |
| 2025-05-29 | $2.75 | $2.75 | 10,580 | — | — |
| 2025-05-28 | $2.80 | $2.80 | 4,320 | — | — |
| 2025-05-27 | $2.85 | $2.85 | 3,840 | — | — |
| 2025-05-23 | $2.85 | $2.85 | 1,920 | — | — |
| 2025-05-22 | $2.85 | $2.85 | 1,400 | — | — |
| 2025-05-21 | $2.80 | $2.80 | 2,080 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 1,540 | — | — |
| 2025-05-19 | $2.95 | $2.95 | 1,080 | — | — |
| 2025-05-16 | $2.95 | $2.95 | 4,420 | — | — |
| 2025-05-15 | $2.90 | $2.90 | 6,380 | — | — |
| 2025-05-14 | $3.00 | $3.00 | 30,660 | — | — |
| 2025-05-13 | $2.95 | $2.95 | 12,260 | — | — |
| 2025-05-12 | $2.75 | $2.75 | 8,500 | — | — |
| 2025-05-09 | $2.80 | $2.80 | 17,580 | — | — |
| 2025-05-08 | $2.85 | $2.85 | 2,160 | — | — |
| 2025-05-07 | $2.90 | $2.90 | 54,060 | — | — |
| 2025-05-06 | $2.90 | $2.90 | 3,140 | — | — |
| 2025-05-05 | $2.90 | $2.90 | 2,600 | — | — |
| 2025-05-02 | $2.95 | $2.95 | 5,240 | — | — |
| 2025-05-01 | $2.95 | $2.95 | 3,960 | — | — |
| 2025-04-30 | $2.90 | $2.90 | 9,280 | — | — |
| 2025-04-29 | $2.95 | $2.95 | 5,660 | — | — |
| 2025-04-28 | $2.95 | $2.95 | 1,200 | — | — |
| 2025-04-25 | $2.90 | $2.90 | 2,460 | — | — |
| 2025-04-24 | $2.85 | $2.85 | 2,180 | — | — |
| 2025-04-23 | $2.90 | $2.90 | 8,320 | — | — |
| 2025-04-22 | $2.90 | $2.90 | 17,200 | — | — |
| 2025-04-21 | $3.00 | $3.00 | 4,420 | — | — |
| 2025-04-17 | $3.00 | $3.00 | 7,680 | — | — |
| 2025-04-16 | $2.95 | $2.95 | 9,200 | — | — |
| 2025-04-15 | $2.95 | $2.95 | 37,820 | — | — |
| 2025-04-14 | $2.80 | $2.80 | 4,060 | — | — |
| 2025-04-11 | $2.65 | $2.65 | 5,880 | — | — |
| 2025-04-10 | $2.45 | $2.45 | 8,360 | — | — |
| 2025-04-09 | $2.50 | $2.50 | 18,640 | — | — |
| 2025-04-08 | $2.35 | $2.35 | 20,820 | — | — |
| 2025-04-07 | $2.45 | $2.45 | 13,560 | — | — |
| 2025-04-04 | $2.60 | $2.60 | 13,040 | — | — |
| 2025-04-03 | $2.80 | $2.80 | 9,120 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 6,480 | — | — |
| 2025-04-01 | $2.95 | $2.95 | 22,500 | — | — |
| 2025-03-31 | $2.95 | $2.95 | 21,280 | — | — |
| 2025-03-28 | $3.05 | $3.05 | 30,020 | — | — |
| 2025-03-27 | $3.05 | $3.05 | 10,420 | — | — |
| 2025-03-26 | $3.05 | $3.05 | 6,820 | — | — |
| 2025-03-25 | $3.05 | $3.05 | 11,180 | — | — |
| 2025-03-24 | $3.10 | $3.10 | 3,940 | — | — |
| 2025-03-21 | $3.25 | $3.25 | 2,640 | — | — |
| 2025-03-20 | $3.10 | $3.10 | 5,180 | — | — |
| 2025-03-19 | $3.00 | $3.00 | 4,560 | — | — |
| 2025-03-18 | $3.15 | $3.15 | 16,180 | — | — |
| 2025-03-17 | $3.20 | $3.20 | 6,040 | — | — |
| 2025-03-14 | $3.15 | $3.15 | 7,600 | — | — |
| 2025-03-13 | $3.20 | $3.20 | 1,440 | — | — |
| 2025-03-12 | $3.20 | $3.20 | 7,560 | — | — |
| 2025-03-11 | $2.95 | $2.95 | 7,860 | — | — |
| 2025-03-10 | $2.90 | $2.90 | 13,980 | — | — |
| 2025-03-07 | $3.00 | $3.00 | 11,920 | — | — |
| 2025-03-06 | $2.95 | $2.95 | 4,140 | — | — |
| 2025-03-05 | $2.90 | $2.90 | 23,940 | — | — |
| 2025-03-04 | $3.15 | $3.15 | 23,380 | — | — |
| 2025-03-03 | $2.90 | $2.90 | 7,120 | — | — |
| 2025-02-28 | $3.05 | $3.05 | 11,860 | — | — |
| 2025-02-27 | $3.05 | $3.05 | 16,580 | — | — |
| 2025-02-26 | $3.10 | $3.10 | 8,480 | — | — |
| 2025-02-25 | $3.15 | $3.15 | 19,260 | — | — |
| 2025-02-24 | $3.30 | $3.30 | 6,160 | — | — |
| 2025-02-21 | $3.15 | $3.15 | 16,440 | — | — |
| 2025-02-20 | $3.20 | $3.20 | 9,020 | — | — |
| 2025-02-19 | $3.30 | $3.30 | 53,440 | — | — |
| 2025-02-18 | $3.35 | $3.35 | 4,700 | — | — |
| 2025-02-14 | $3.30 | $3.30 | 16,040 | — | — |
| 2025-02-13 | $3.35 | $3.35 | 5,300 | — | — |
| 2025-02-12 | $3.25 | $3.25 | 11,840 | — | — |
| 2025-02-11 | $3.25 | $3.25 | 18,060 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 10,380 | — | — |
| 2025-02-07 | $3.25 | $3.25 | 9,160 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 14,120 | — | — |
| 2025-02-05 | $3.35 | $3.35 | 16,420 | — | — |
| 2025-02-04 | $3.20 | $3.20 | 13,120 | — | — |
| 2025-02-03 | $3.30 | $3.30 | 4,300 | — | — |
| 2025-01-31 | $3.35 | $3.35 | 44,980 | — | — |
| 2025-01-30 | $3.25 | $3.25 | 46,320 | — | — |
| 2025-01-29 | $3.45 | $3.45 | 6,660 | — | — |
| 2025-01-28 | $3.40 | $3.40 | 42,420 | — | — |
| 2025-01-27 | $3.35 | $3.35 | 42,700 | — | — |
| 2025-01-24 | $3.60 | $3.60 | 45,620 | — | — |
| 2025-01-23 | $3.55 | $3.55 | 188,760 | — | — |
| 2025-01-22 | $4.05 | $4.05 | 94,640 | — | — |
| 2025-01-21 | $3.55 | $3.55 | 37,260 | — | — |
| 2025-01-17 | $3.65 | $3.65 | 41,620 | — | — |
| 2025-01-16 | $3.50 | $3.50 | 8,660 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 16,320 | — | — |
| 2025-01-14 | $3.55 | $3.55 | 34,360 | — | — |
| 2025-01-13 | $3.80 | $3.80 | 89,500 | — | — |
| 2025-01-10 | $3.50 | $3.50 | 1,217,080 | — | — |
| 2025-01-08 | $3.20 | $3.20 | 9,820 | — | — |
| 2025-01-07 | $3.30 | $3.30 | 13,840 | — | — |
| 2025-01-06 | $3.20 | $3.20 | 12,120 | — | — |
| 2025-01-03 | $3.10 | $3.10 | 10,820 | — | — |
| 2025-01-02 | $3.15 | $3.15 | 23,840 | — | — |