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
- 2018-07-27 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 | $5.50 | $5.50 | 13,596 | — | — |
| 2025-12-30 | $5.75 | $5.75 | 12,764 | — | — |
| 2025-12-29 | $5.75 | $5.75 | 22,748 | — | — |
| 2025-12-26 | $5.75 | $5.75 | 11,372 | — | — |
| 2025-12-24 | $6.00 | $6.00 | 22,216 | — | — |
| 2025-12-23 | $6.25 | $6.25 | 10,400 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 13,820 | — | — |
| 2025-12-19 | $6.00 | $6.00 | 20,788 | — | — |
| 2025-12-18 | $6.50 | $6.50 | 14,696 | — | — |
| 2025-12-17 | $6.50 | $6.50 | 13,432 | — | — |
| 2025-12-16 | $6.50 | $6.50 | 10,344 | — | — |
| 2025-12-15 | $6.75 | $6.75 | 23,564 | — | — |
| 2025-12-12 | $7.50 | $7.50 | 10,688 | — | — |
| 2025-12-11 | $7.50 | $7.50 | 5,376 | — | — |
| 2025-12-10 | $7.75 | $7.75 | 7,288 | — | — |
| 2025-12-09 | $7.75 | $7.75 | 9,640 | — | — |
| 2025-12-08 | $7.50 | $7.50 | 6,468 | — | — |
| 2025-12-05 | $7.75 | $7.75 | 9,520 | — | — |
| 2025-12-04 | $8.25 | $8.25 | 14,588 | — | — |
| 2025-12-03 | $8.00 | $8.00 | 9,812 | — | — |
| 2025-12-02 | $7.75 | $7.75 | 3,748 | — | — |
| 2025-12-01 | $7.75 | $7.75 | 6,360 | — | — |
| 2025-11-28 | $7.75 | $7.75 | 11,952 | — | — |
| 2025-11-26 | $7.75 | $7.75 | 21,132 | — | — |
| 2025-11-25 | $7.75 | $7.75 | 27,688 | — | — |
| 2025-11-24 | $8.00 | $8.00 | 15,084 | — | — |
| 2025-11-21 | $7.50 | $7.50 | 63,476 | — | — |
| 2025-11-20 | $7.50 | $7.50 | 10,408 | — | — |
| 2025-11-19 | $8.00 | $8.00 | 8,620 | — | — |
| 2025-11-18 | $7.75 | $7.75 | 17,536 | — | — |
| 2025-11-17 | $7.75 | $7.75 | 7,328 | — | — |
| 2025-11-14 | $8.25 | $8.25 | 14,340 | — | — |
| 2025-11-13 | $8.00 | $8.00 | 8,600 | — | — |
| 2025-11-12 | $8.25 | $8.25 | 7,452 | — | — |
| 2025-11-11 | $8.25 | $8.25 | 7,960 | — | — |
| 2025-11-10 | $8.00 | $8.00 | 9,424 | — | — |
| 2025-11-07 | $8.25 | $8.25 | 9,988 | — | — |
| 2025-11-06 | $8.25 | $8.25 | 8,476 | — | — |
| 2025-11-05 | $8.25 | $8.25 | 13,776 | — | — |
| 2025-11-04 | $8.25 | $8.25 | 17,456 | — | — |
| 2025-11-03 | $8.75 | $8.75 | 15,436 | — | — |
| 2025-10-31 | $8.75 | $8.75 | 16,184 | — | — |
| 2025-10-30 | $9.00 | $9.00 | 30,992 | — | — |
| 2025-10-29 | $8.75 | $8.75 | 25,796 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 29,416 | — | — |
| 2025-10-27 | $9.00 | $9.00 | 26,592 | — | — |
| 2025-10-24 | $9.00 | $9.00 | 20,520 | — | — |
| 2025-10-23 | $9.00 | $9.00 | 19,580 | — | — |
| 2025-10-22 | $9.00 | $9.00 | 25,784 | — | — |
| 2025-10-21 | $9.00 | $9.00 | 16,468 | — | — |
| 2025-10-20 | $9.00 | $9.00 | 23,136 | — | — |
| 2025-10-17 | $9.00 | $9.00 | 10,712 | — | — |
| 2025-10-16 | $9.25 | $9.25 | 19,400 | — | — |
| 2025-10-15 | $9.75 | $9.75 | 39,952 | — | — |
| 2025-10-14 | $9.25 | $9.25 | 39,136 | — | — |
| 2025-10-13 | $9.25 | $9.25 | 13,564 | — | — |
| 2025-10-10 | $9.50 | $9.50 | 48,976 | — | — |
| 2025-10-09 | $10.50 | $10.50 | 78,136 | — | — |
| 2025-10-08 | $10.00 | $10.00 | 17,080 | — | — |
| 2025-10-07 | $9.75 | $9.75 | 23,108 | — | — |
| 2025-10-06 | $10.00 | $10.00 | 21,856 | — | — |
| 2025-10-03 | $10.00 | $10.00 | 28,564 | — | — |
| 2025-10-02 | $10.00 | $10.00 | 44,592 | — | — |
| 2025-10-01 | $9.25 | $9.25 | 40,340 | — | — |
| 2025-09-30 | $8.75 | $8.75 | 38,556 | — | — |
| 2025-09-29 | $8.25 | $8.25 | 16,104 | — | — |
| 2025-09-26 | $8.50 | $8.50 | 24,164 | — | — |
| 2025-09-25 | $8.25 | $8.25 | 35,240 | — | — |
| 2025-09-24 | $8.75 | $8.75 | 27,280 | — | — |
| 2025-09-23 | $8.50 | $8.50 | 17,852 | — | — |
| 2025-09-22 | $8.50 | $8.50 | 18,432 | — | — |
| 2025-09-19 | $8.75 | $8.75 | 26,392 | — | — |
| 2025-09-18 | $8.75 | $8.75 | 31,200 | — | — |
| 2025-09-17 | $8.75 | $8.75 | 18,908 | — | — |
| 2025-09-16 | $8.75 | $8.75 | 68,164 | — | — |
| 2025-09-15 | $8.75 | $8.75 | 42,068 | — | — |
| 2025-09-12 | $8.75 | $8.75 | 41,972 | — | — |
| 2025-09-11 | $8.75 | $8.75 | 16,584 | — | — |
| 2025-09-10 | $8.75 | $8.75 | 12,132 | — | — |
| 2025-09-09 | $8.75 | $8.75 | 20,408 | — | — |
| 2025-09-08 | $8.75 | $8.75 | 14,556 | — | — |
| 2025-09-05 | $8.75 | $8.75 | 19,340 | — | — |
| 2025-09-04 | $8.75 | $8.75 | 30,448 | — | — |
| 2025-09-03 | $9.25 | $9.25 | 20,104 | — | — |
| 2025-09-02 | $9.50 | $9.50 | 10,264 | — | — |
| 2025-08-29 | $9.50 | $9.50 | 13,636 | — | — |
| 2025-08-28 | $9.75 | $9.75 | 14,348 | — | — |
| 2025-08-27 | $9.50 | $9.50 | 24,652 | — | — |
| 2025-08-26 | $9.50 | $9.50 | 10,188 | — | — |
| 2025-08-25 | $9.50 | $9.50 | 19,176 | — | — |
| 2025-08-22 | $9.50 | $9.50 | 27,992 | — | — |
| 2025-08-21 | $9.25 | $9.25 | 17,044 | — | — |
| 2025-08-20 | $9.25 | $9.25 | 14,080 | — | — |
| 2025-08-19 | $9.25 | $9.25 | 17,104 | — | — |
| 2025-08-18 | $9.50 | $9.50 | 53,252 | — | — |
| 2025-08-15 | $9.75 | $9.75 | 26,776 | — | — |
| 2025-08-14 | $9.75 | $9.75 | 33,992 | — | — |
| 2025-08-13 | $10.00 | $10.00 | 27,576 | — | — |
| 2025-08-12 | $10.00 | $10.00 | 23,020 | — | — |
| 2025-08-11 | $9.25 | $9.25 | 28,508 | — | — |
| 2025-08-08 | $9.50 | $9.50 | 41,984 | — | — |
| 2025-08-07 | $9.75 | $9.75 | 48,752 | — | — |
| 2025-08-06 | $10.25 | $10.25 | 77,296 | — | — |
| 2025-08-05 | $10.75 | $10.75 | 29,712 | — | — |
| 2025-08-04 | $10.50 | $10.50 | 52,508 | — | — |
| 2025-08-01 | $11.50 | $11.50 | 82,048 | — | — |
| 2025-07-31 | $11.00 | $11.00 | 100,184 | — | — |
| 2025-07-30 | $11.75 | $11.75 | 197,732 | — | — |
| 2025-07-29 | $15.25 | $15.25 | 846,832 | — | — |
| 2025-07-28 | $15.75 | $15.75 | 1,092,844 | — | — |
| 2025-07-25 | $12.75 | $12.75 | 97,200 | — | — |
| 2025-07-24 | $12.00 | $12.00 | 42,208 | — | — |
| 2025-07-23 | $12.00 | $12.00 | 48,240 | — | — |
| 2025-07-22 | $11.75 | $11.75 | 155,104 | — | — |
| 2025-07-21 | $12.75 | $12.75 | 111,756 | — | — |
| 2025-07-18 | $11.25 | $11.25 | 45,896 | — | — |
| 2025-07-17 | $11.25 | $11.25 | 111,196 | — | — |
| 2025-07-16 | $10.25 | $10.25 | 116,464 | — | — |
| 2025-07-15 | $9.25 | $9.25 | 24,520 | — | — |
| 2025-07-14 | $9.25 | $9.25 | 59,132 | — | — |
| 2025-07-11 | $9.75 | $9.75 | 73,392 | — | — |
| 2025-07-10 | $10.25 | $10.25 | 265,372 | — | — |
| 2025-07-09 | $8.00 | $8.00 | 68,740 | — | — |
| 2025-07-08 | $8.00 | $8.00 | 62,152 | — | — |
| 2025-07-07 | $8.25 | $8.25 | 44,876 | — | — |
| 2025-07-03 | $8.25 | $8.25 | 51,628 | — | — |
| 2025-07-02 | $8.25 | $8.25 | 85,880 | — | — |
| 2025-07-01 | $8.00 | $8.00 | 540,628 | — | — |
| 2025-06-30 | $7.50 | $7.50 | 158,128 | — | — |
| 2025-06-27 | $8.50 | $8.50 | 611,296 | — | — |
| 2025-06-26 | $11.75 | $11.75 | 11,297,140 | — | — |
| 2025-06-25 | $6.25 | $6.25 | 2,112,900 | — | — |
| 2025-06-24 | $5.75 | $5.75 | 2,322,312 | — | — |
| 2025-06-23 | $6.50 | $6.50 | 105,304 | — | — |
| 2025-06-20 | $6.25 | $6.25 | 102,376 | — | — |
| 2025-06-18 | $6.00 | $6.00 | 160,848 | — | — |
| 2025-06-17 | $6.00 | $6.00 | 287,272 | — | — |
| 2025-06-16 | $8.25 | $8.25 | 36,808 | — | — |
| 2025-06-13 | $8.75 | $8.75 | 72,588 | — | — |
| 2025-06-12 | $11.25 | $11.25 | 27,572 | — | — |
| 2025-06-11 | $11.25 | $11.25 | 556,844 | — | — |
| 2025-06-10 | $14.75 | $14.75 | 7,920 | — | — |
| 2025-06-09 | $14.25 | $14.25 | 8,100 | — | — |
| 2025-06-06 | $14.25 | $14.25 | 33,192 | — | — |
| 2025-06-05 | $16.50 | $16.50 | 1,904 | — | — |
| 2025-06-04 | $16.75 | $16.75 | 1,800 | — | — |
| 2025-06-03 | $16.50 | $16.50 | 14,940 | — | — |
| 2025-06-02 | $17.50 | $17.50 | 7,588 | — | — |
| 2025-05-30 | $17.25 | $17.25 | 18,952 | — | — |
| 2025-05-29 | $17.25 | $17.25 | 3,572 | — | — |
| 2025-05-28 | $17.00 | $17.00 | 2,716 | — | — |
| 2025-05-27 | $16.75 | $16.75 | 4,956 | — | — |
| 2025-05-23 | $17.25 | $17.25 | 3,880 | — | — |
| 2025-05-22 | $18.00 | $18.00 | 2,540 | — | — |
| 2025-05-21 | $17.75 | $17.75 | 4,276 | — | — |
| 2025-05-20 | $18.25 | $18.25 | 9,872 | — | — |
| 2025-05-19 | $17.50 | $17.50 | 6,540 | — | — |
| 2025-05-16 | $16.50 | $16.50 | 3,276 | — | — |
| 2025-05-15 | $16.50 | $16.50 | 2,804 | — | — |
| 2025-05-14 | $16.25 | $16.25 | 4,296 | — | — |
| 2025-05-13 | $15.75 | $15.75 | 14,888 | — | — |
| 2025-05-12 | $15.25 | $15.25 | 8,428 | — | — |
| 2025-05-09 | $15.00 | $15.00 | 6,776 | — | — |
| 2025-05-08 | $15.50 | $15.50 | 13,116 | — | — |
| 2025-05-07 | $16.25 | $16.25 | 10,412 | — | — |
| 2025-05-06 | $17.25 | $17.25 | 14,212 | — | — |
| 2025-05-05 | $17.25 | $17.25 | 33,232 | — | — |
| 2025-05-02 | $16.75 | $16.75 | 948,016 | — | — |
| 2025-05-01 | $19.50 | $19.50 | 280,984 | — | — |
| 2025-04-30 | $17.25 | $17.25 | 1,080 | — | — |
| 2025-04-29 | $17.25 | $17.25 | 1,280 | — | — |
| 2025-04-28 | $17.75 | $17.75 | 1,920 | — | — |
| 2025-04-25 | $17.25 | $17.25 | 820 | — | — |
| 2025-04-24 | $18.00 | $18.00 | 380 | — | — |
| 2025-04-23 | $17.50 | $17.50 | 1,464 | — | — |
| 2025-04-22 | $17.00 | $17.00 | 1,424 | — | — |
| 2025-04-21 | $16.25 | $16.25 | 1,812 | — | — |
| 2025-04-17 | $17.25 | $17.25 | 740 | — | — |
| 2025-04-16 | $18.00 | $18.00 | 252 | — | — |
| 2025-04-15 | $18.25 | $18.25 | 684 | — | — |
| 2025-04-14 | $18.00 | $18.00 | 624 | — | — |
| 2025-04-11 | $17.75 | $17.75 | 1,668 | — | — |
| 2025-04-10 | $18.00 | $18.00 | 1,316 | — | — |
| 2025-04-09 | $19.00 | $19.00 | 2,364 | — | — |
| 2025-04-08 | $19.00 | $19.00 | 6,424 | — | — |
| 2025-04-07 | $18.00 | $18.00 | 5,228 | — | — |
| 2025-04-04 | $15.75 | $15.75 | 2,336 | — | — |
| 2025-04-03 | $16.75 | $16.75 | 1,004 | — | — |
| 2025-04-02 | $17.25 | $17.25 | 1,564 | — | — |
| 2025-04-01 | $16.50 | $16.50 | 876 | — | — |
| 2025-03-31 | $15.75 | $15.75 | 2,908 | — | — |
| 2025-03-28 | $16.75 | $16.75 | 3,892 | — | — |
| 2025-03-27 | $16.25 | $16.25 | 3,420 | — | — |
| 2025-03-26 | $17.50 | $17.50 | 512 | — | — |
| 2025-03-25 | $17.75 | $17.75 | 3,564 | — | — |
| 2025-03-24 | $17.75 | $17.75 | 5,508 | — | — |
| 2025-03-21 | $18.50 | $18.50 | 2,748 | — | — |
| 2025-03-20 | $18.00 | $18.00 | 4,368 | — | — |
| 2025-03-19 | $18.00 | $18.00 | 1,308 | — | — |
| 2025-03-18 | $18.50 | $18.50 | 2,196 | — | — |
| 2025-03-17 | $18.25 | $18.25 | 2,652 | — | — |
| 2025-03-14 | $17.25 | $17.25 | 3,976 | — | — |
| 2025-03-13 | $16.75 | $16.75 | 1,300 | — | — |
| 2025-03-12 | $17.25 | $17.25 | 3,024 | — | — |
| 2025-03-11 | $15.75 | $15.75 | 8,356 | — | — |
| 2025-03-10 | $18.00 | $18.00 | 2,212 | — | — |
| 2025-03-07 | $18.75 | $18.75 | 2,812 | — | — |
| 2025-03-06 | $18.75 | $18.75 | 1,888 | — | — |
| 2025-03-05 | $19.25 | $19.25 | 1,572 | — | — |
| 2025-03-04 | $18.75 | $18.75 | 4,612 | — | — |
| 2025-03-03 | $18.25 | $18.25 | 5,520 | — | — |
| 2025-02-28 | $19.75 | $19.75 | 3,988 | — | — |
| 2025-02-27 | $19.25 | $19.25 | 9,560 | — | — |
| 2025-02-26 | $20.75 | $20.75 | 31,236 | — | — |
| 2025-02-25 | $23.00 | $23.00 | 1,705,260 | — | — |
| 2025-02-24 | $19.25 | $19.25 | 3,032 | — | — |
| 2025-02-21 | $19.75 | $19.75 | 1,616 | — | — |
| 2025-02-20 | $19.25 | $19.25 | 4,352 | — | — |
| 2025-02-19 | $20.50 | $20.50 | 23,572 | — | — |
| 2025-02-18 | $19.75 | $19.75 | 2,904 | — | — |
| 2025-02-14 | $18.50 | $18.50 | 3,352 | — | — |
| 2025-02-13 | $19.75 | $19.75 | 3,708 | — | — |
| 2025-02-12 | $19.50 | $19.50 | 8,424 | — | — |
| 2025-02-11 | $19.50 | $19.50 | 1,880 | — | — |
| 2025-02-10 | $19.50 | $19.50 | 1,660 | — | — |
| 2025-02-07 | $19.25 | $19.25 | 1,580 | — | — |
| 2025-02-06 | $19.75 | $19.75 | 1,632 | — | — |
| 2025-02-05 | $20.50 | $20.50 | 3,312 | — | — |
| 2025-02-04 | $19.50 | $19.50 | 4,708 | — | — |
| 2025-02-03 | $20.75 | $20.75 | 2,352 | — | — |
| 2025-01-31 | $20.75 | $20.75 | 3,168 | — | — |
| 2025-01-30 | $20.75 | $20.75 | 5,200 | — | — |
| 2025-01-29 | $21.50 | $21.50 | 32,796 | — | — |
| 2025-01-28 | $20.75 | $20.75 | 25,200 | — | — |
| 2025-01-27 | $23.75 | $23.75 | 2,120 | — | — |
| 2025-01-24 | $24.50 | $24.50 | 4,700 | — | — |
| 2025-01-23 | $24.50 | $24.50 | 680 | — | — |
| 2025-01-22 | $24.00 | $24.00 | 2,480 | — | — |
| 2025-01-21 | $24.25 | $24.25 | 3,868 | — | — |
| 2025-01-17 | $24.00 | $24.00 | 4,036 | — | — |
| 2025-01-16 | $26.00 | $26.00 | 2,256 | — | — |
| 2025-01-15 | $25.50 | $25.50 | 2,596 | — | — |
| 2025-01-14 | $25.50 | $25.50 | 844 | — | — |
| 2025-01-13 | $25.25 | $25.25 | 1,692 | — | — |
| 2025-01-10 | $25.50 | $25.50 | 3,652 | — | — |
| 2025-01-08 | $25.50 | $25.50 | 2,232 | — | — |
| 2025-01-07 | $26.75 | $26.75 | 3,532 | — | — |
| 2025-01-06 | $27.00 | $27.00 | 3,012 | — | — |
| 2025-01-03 | $27.25 | $27.25 | 3,040 | — | — |
| 2025-01-02 | $26.50 | $26.50 | 3,768 | — | — |