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
- 2025-03-06 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 | $5.84 | $5.84 | 13,620 | — | — |
| 2025-12-30 | $6.78 | $6.78 | 5,800 | — | — |
| 2025-12-29 | $6.68 | $6.68 | 5,990 | — | — |
| 2025-12-26 | $7.34 | $7.34 | 7,660 | — | — |
| 2025-12-24 | $7.50 | $7.50 | 2,675 | — | — |
| 2025-12-23 | $7.38 | $7.38 | 3,145 | — | — |
| 2025-12-22 | $7.28 | $7.28 | 2,090 | — | — |
| 2025-12-19 | $7.28 | $7.28 | 3,060 | — | — |
| 2025-12-18 | $6.88 | $6.88 | 1,655 | — | — |
| 2025-12-17 | $7.76 | $7.76 | 2,485 | — | — |
| 2025-12-16 | $7.76 | $7.76 | 7,110 | — | — |
| 2025-12-15 | $7.84 | $7.84 | 9,185 | — | — |
| 2025-12-12 | $7.98 | $7.98 | 39,885 | — | — |
| 2025-12-11 | $7.32 | $7.32 | 24,510 | — | — |
| 2025-12-10 | $7.60 | $7.60 | 978,150 | — | — |
| 2025-12-09 | $7.34 | $7.34 | 339,765 | — | — |
| 2025-12-08 | $7.24 | $7.24 | 6,680 | — | — |
| 2025-12-05 | $7.66 | $7.66 | 2,665 | — | — |
| 2025-12-04 | $7.60 | $7.60 | 1,710 | — | — |
| 2025-12-03 | $7.80 | $7.80 | 6,470 | — | — |
| 2025-12-02 | $7.80 | $7.80 | 4,885 | — | — |
| 2025-12-01 | $8.20 | $8.20 | 2,795 | — | — |
| 2025-11-28 | $8.40 | $8.40 | 7,650 | — | — |
| 2025-11-26 | $8.30 | $8.30 | 7,385 | — | — |
| 2025-11-25 | $8.40 | $8.40 | 4,855 | — | — |
| 2025-11-24 | $8.48 | $8.48 | 60,675 | — | — |
| 2025-11-21 | $7.42 | $7.42 | 5,920 | — | — |
| 2025-11-20 | $7.56 | $7.56 | 12,175 | — | — |
| 2025-11-19 | $8.26 | $8.26 | 2,745 | — | — |
| 2025-11-18 | $8.28 | $8.28 | 4,005 | — | — |
| 2025-11-17 | $8.26 | $8.26 | 7,405 | — | — |
| 2025-11-14 | $8.74 | $8.74 | 11,910 | — | — |
| 2025-11-13 | $8.96 | $8.96 | 10,860 | — | — |
| 2025-11-12 | $9.04 | $9.04 | 8,545 | — | — |
| 2025-11-11 | $8.64 | $8.64 | 13,380 | — | — |
| 2025-11-10 | $8.16 | $8.16 | 6,785 | — | — |
| 2025-11-07 | $8.12 | $8.12 | 13,750 | — | — |
| 2025-11-06 | $8.80 | $8.80 | 22,840 | — | — |
| 2025-11-05 | $8.86 | $8.86 | 10,595 | — | — |
| 2025-11-04 | $9.12 | $9.12 | 14,135 | — | — |
| 2025-11-03 | $9.20 | $9.20 | 27,850 | — | — |
| 2025-10-31 | $9.62 | $9.62 | 91,090 | — | — |
| 2025-10-30 | $11.34 | $11.34 | 1,362,775 | — | — |
| 2025-10-29 | $9.10 | $9.10 | 9,325 | — | — |
| 2025-10-28 | $8.82 | $8.82 | 8,025 | — | — |
| 2025-10-27 | $9.00 | $9.00 | 12,025 | — | — |
| 2025-10-24 | $8.92 | $8.92 | 7,390 | — | — |
| 2025-10-23 | $8.80 | $8.80 | 16,180 | — | — |
| 2025-10-22 | $8.84 | $8.84 | 32,430 | — | — |
| 2025-10-21 | $9.84 | $9.84 | 483,140 | — | — |
| 2025-10-20 | $8.64 | $8.64 | 29,240 | — | — |
| 2025-10-17 | $9.62 | $9.62 | 93,430 | — | — |
| 2025-10-16 | $8.08 | $8.08 | 2,585 | — | — |
| 2025-10-15 | $8.44 | $8.44 | 2,320 | — | — |
| 2025-10-14 | $8.38 | $8.38 | 5,605 | — | — |
| 2025-10-13 | $8.46 | $8.46 | 20,590 | — | — |
| 2025-10-10 | $9.80 | $9.80 | 119,345 | — | — |
| 2025-10-09 | $9.56 | $9.56 | 23,860 | — | — |
| 2025-10-08 | $9.40 | $9.40 | 64,160 | — | — |
| 2025-10-07 | $9.52 | $9.52 | 4,485 | — | — |
| 2025-10-06 | $9.66 | $9.66 | 2,275 | — | — |
| 2025-10-03 | $9.32 | $9.32 | 6,965 | — | — |
| 2025-10-02 | $9.12 | $9.12 | 5,215 | — | — |
| 2025-10-01 | $8.96 | $8.96 | 4,485 | — | — |
| 2025-09-30 | $8.96 | $8.96 | 3,220 | — | — |
| 2025-09-29 | $9.04 | $9.04 | 3,825 | — | — |
| 2025-09-26 | $8.92 | $8.92 | 6,615 | — | — |
| 2025-09-25 | $9.40 | $9.40 | 3,465 | — | — |
| 2025-09-24 | $9.74 | $9.74 | 3,215 | — | — |
| 2025-09-23 | $9.12 | $9.12 | 4,915 | — | — |
| 2025-09-22 | $9.10 | $9.10 | 8,940 | — | — |
| 2025-09-19 | $9.34 | $9.34 | 40,930 | — | — |
| 2025-09-18 | $11.26 | $11.26 | 10,735 | — | — |
| 2025-09-17 | $11.26 | $11.26 | 32,090 | — | — |
| 2025-09-16 | $11.24 | $11.24 | 19,805 | — | — |
| 2025-09-15 | $10.40 | $10.40 | 19,595 | — | — |
| 2025-09-12 | $10.36 | $10.36 | 26,200 | — | — |
| 2025-09-11 | $9.76 | $9.76 | 27,715 | — | — |
| 2025-09-10 | $9.98 | $9.98 | 15,150 | — | — |
| 2025-09-09 | $8.74 | $8.74 | 13,425 | — | — |
| 2025-09-08 | $8.60 | $8.60 | 3,900 | — | — |
| 2025-09-05 | $8.36 | $8.36 | 15,580 | — | — |
| 2025-09-04 | $8.60 | $8.60 | 130,780 | — | — |
| 2025-09-03 | $9.00 | $9.00 | 4,635 | — | — |
| 2025-09-02 | $9.16 | $9.16 | 2,690 | — | — |
| 2025-08-29 | $8.42 | $8.42 | 11,990 | — | — |
| 2025-08-28 | $8.60 | $8.60 | 3,320 | — | — |
| 2025-08-27 | $8.16 | $8.16 | 9,645 | — | — |
| 2025-08-26 | $8.86 | $8.86 | 3,440 | — | — |
| 2025-08-25 | $9.60 | $9.60 | 13,795 | — | — |
| 2025-08-22 | $8.44 | $8.44 | 16,330 | — | — |
| 2025-08-21 | $8.36 | $8.36 | 5,295 | — | — |
| 2025-08-20 | $7.90 | $7.90 | 5,495 | — | — |
| 2025-08-19 | $8.00 | $8.00 | 5,740 | — | — |
| 2025-08-18 | $8.40 | $8.40 | 5,875 | — | — |
| 2025-08-15 | $8.82 | $8.82 | 16,295 | — | — |
| 2025-08-14 | $8.76 | $8.76 | 21,130 | — | — |
| 2025-08-13 | $8.04 | $8.04 | 12,955 | — | — |
| 2025-08-12 | $8.08 | $8.08 | 15,215 | — | — |
| 2025-08-11 | $7.52 | $7.52 | 10,485 | — | — |
| 2025-08-08 | $7.60 | $7.60 | 60,995 | — | — |
| 2025-08-07 | $7.60 | $7.60 | 611,730 | — | — |
| 2025-08-06 | $7.24 | $7.24 | 108,075 | — | — |
| 2025-08-05 | $7.72 | $7.72 | 1,325,850 | — | — |
| 2025-08-04 | $8.68 | $8.68 | 6,365 | — | — |
| 2025-08-01 | $8.54 | $8.54 | 14,870 | — | — |
| 2025-07-31 | $9.24 | $9.24 | 6,785 | — | — |
| 2025-07-30 | $10.16 | $10.16 | 11,975 | — | — |
| 2025-07-29 | $10.80 | $10.80 | 11,205 | — | — |
| 2025-07-28 | $10.66 | $10.66 | 20,505 | — | — |
| 2025-07-25 | $10.00 | $10.00 | 14,905 | — | — |
| 2025-07-24 | $10.80 | $10.80 | 19,495 | — | — |
| 2025-07-23 | $12.40 | $12.40 | 11,780 | — | — |
| 2025-07-22 | $12.74 | $12.74 | 8,525 | — | — |
| 2025-07-21 | $12.84 | $12.84 | 14,990 | — | — |
| 2025-07-18 | $13.74 | $13.74 | 19,775 | — | — |
| 2025-07-17 | $14.74 | $14.74 | 10,875 | — | — |
| 2025-07-16 | $15.70 | $15.70 | 14,455 | — | — |
| 2025-07-15 | $16.00 | $16.00 | 14,530 | — | — |
| 2025-07-14 | $16.00 | $16.00 | 29,510 | — | — |
| 2025-07-11 | $15.04 | $15.04 | 6,905 | — | — |
| 2025-07-10 | $15.70 | $15.70 | 14,115 | — | — |
| 2025-07-09 | $13.42 | $13.42 | 2,580 | — | — |
| 2025-07-08 | $13.24 | $13.24 | 1,810 | — | — |
| 2025-07-07 | $13.28 | $13.28 | 2,345 | — | — |
| 2025-07-03 | $13.62 | $13.62 | 3,805 | — | — |
| 2025-07-02 | $14.00 | $14.00 | 1,950 | — | — |
| 2025-07-01 | $14.48 | $14.48 | 5,200 | — | — |
| 2025-06-30 | $14.00 | $14.00 | 7,680 | — | — |
| 2025-06-27 | $14.20 | $14.20 | 54,875 | — | — |
| 2025-06-26 | $12.72 | $12.72 | 14,420 | — | — |
| 2025-06-25 | $13.60 | $13.60 | 8,435 | — | — |
| 2025-06-24 | $14.84 | $14.84 | 7,110 | — | — |
| 2025-06-23 | $14.40 | $14.40 | 4,830 | — | — |
| 2025-06-20 | $13.86 | $13.86 | 12,255 | — | — |
| 2025-06-18 | $15.50 | $15.50 | 5,000 | — | — |
| 2025-06-17 | $16.68 | $16.68 | 5,860 | — | — |
| 2025-06-16 | $18.44 | $18.44 | 2,310 | — | — |
| 2025-06-13 | $19.20 | $19.20 | 3,010 | — | — |
| 2025-06-12 | $19.16 | $19.16 | 1,000 | — | — |
| 2025-06-11 | $19.00 | $19.00 | 3,275 | — | — |
| 2025-06-10 | $18.62 | $18.62 | 1,515 | — | — |
| 2025-06-09 | $18.56 | $18.56 | 1,580 | — | — |
| 2025-06-06 | $18.80 | $18.80 | 2,605 | — | — |
| 2025-06-05 | $18.62 | $18.62 | 835 | — | — |
| 2025-06-04 | $19.18 | $19.18 | 4,170 | — | — |
| 2025-06-03 | $20.00 | $20.00 | 5,080 | — | — |
| 2025-06-02 | $19.00 | $19.00 | 1,470 | — | — |
| 2025-05-30 | $20.60 | $20.60 | 1,305 | — | — |
| 2025-05-29 | $22.20 | $22.20 | 1,175 | — | — |
| 2025-05-28 | $23.20 | $23.20 | 450 | — | — |
| 2025-05-27 | $24.00 | $24.00 | 710 | — | — |
| 2025-05-23 | $22.80 | $22.80 | 1,365 | — | — |
| 2025-05-22 | $23.80 | $23.80 | 2,015 | — | — |
| 2025-05-21 | $23.60 | $23.60 | 1,160 | — | — |
| 2025-05-20 | $24.02 | $24.02 | 2,770 | — | — |
| 2025-05-19 | $25.00 | $25.00 | 810 | — | — |
| 2025-05-16 | $25.40 | $25.40 | 1,070 | — | — |
| 2025-05-15 | $23.20 | $23.20 | 1,725 | — | — |
| 2025-05-14 | $23.80 | $23.80 | 15,405 | — | — |
| 2025-05-13 | $20.40 | $20.40 | 7,410 | — | — |
| 2025-05-12 | $17.92 | $17.92 | 13,970 | — | — |
| 2025-05-09 | $18.98 | $18.98 | 6,900 | — | — |
| 2025-05-08 | $21.40 | $21.40 | 42,760 | — | — |
| 2025-05-07 | $33.00 | $33.00 | 19,330 | — | — |
| 2025-05-06 | $38.20 | $38.20 | 69,460 | — | — |
| 2025-05-05 | $41.40 | $41.40 | 5,160 | — | — |
| 2025-05-02 | $39.00 | $39.00 | 2,670 | — | — |
| 2025-05-01 | $38.20 | $38.20 | 2,755 | — | — |
| 2025-04-30 | $38.42 | $38.42 | 5,445 | — | — |
| 2025-04-29 | $40.00 | $40.00 | 1,530 | — | — |
| 2025-04-28 | $40.00 | $40.00 | 1,265 | — | — |
| 2025-04-25 | $36.20 | $36.20 | 1,255 | — | — |
| 2025-04-24 | $37.20 | $37.20 | 830 | — | — |
| 2025-04-23 | $38.00 | $38.00 | 500 | — | — |
| 2025-04-22 | $35.40 | $35.40 | 215 | — | — |
| 2025-04-21 | $33.40 | $33.40 | 1,495 | — | — |
| 2025-04-17 | $36.20 | $36.20 | 4,320 | — | — |
| 2025-04-16 | $38.40 | $38.40 | 205 | — | — |
| 2025-04-15 | $38.00 | $38.00 | 1,715 | — | — |
| 2025-04-14 | $36.60 | $36.60 | 13,095 | — | — |
| 2025-04-11 | $34.20 | $34.20 | 4,155 | — | — |
| 2025-04-10 | $36.00 | $36.00 | 300 | — | — |
| 2025-04-09 | $39.50 | $39.50 | 2,075 | — | — |
| 2025-04-08 | $36.20 | $36.20 | 1,905 | — | — |
| 2025-04-07 | $58.00 | $58.00 | 2,990 | — | — |
| 2025-04-04 | $67.20 | $67.20 | 6,120 | — | — |
| 2025-04-03 | $69.80 | $69.80 | 3,220 | — | — |
| 2025-04-02 | $73.40 | $73.40 | 27,585 | — | — |
| 2025-04-01 | $76.56 | $76.56 | 365 | — | — |
| 2025-03-31 | $78.40 | $78.40 | 155 | — | — |
| 2025-03-28 | $80.00 | $80.00 | 435 | — | — |
| 2025-03-27 | $79.40 | $79.40 | 135 | — | — |
| 2025-03-26 | $79.20 | $79.20 | 35 | — | — |
| 2025-03-25 | $77.80 | $77.80 | 1,895 | — | — |
| 2025-03-24 | $78.00 | $78.00 | 3,330 | — | — |
| 2025-03-21 | $76.80 | $76.80 | 3,085 | — | — |
| 2025-03-20 | $73.60 | $73.60 | 1,770 | — | — |
| 2025-03-19 | $73.20 | $73.20 | 2,090 | — | — |
| 2025-03-18 | $73.00 | $73.00 | 1,620 | — | — |
| 2025-03-17 | $77.80 | $77.80 | 3,370 | — | — |
| 2025-03-14 | $75.60 | $75.60 | 2,335 | — | — |
| 2025-03-13 | $70.60 | $70.60 | 490 | — | — |
| 2025-03-12 | $74.78 | $74.78 | 10,615 | — | — |
| 2025-03-11 | $76.00 | $76.00 | 4,300 | — | — |
| 2025-03-10 | $70.28 | $70.28 | 7,080 | — | — |
| 2025-03-07 | $73.00 | $73.00 | 38,940 | — | — |
| 2025-03-06 | $73.00 | $73.00 | 26,270 | — | — |