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
- 2010-05-03 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 | $7.15 | $7.15 | 24,900 | — | — |
| 2025-12-30 | $7.25 | $7.25 | 203,800 | — | — |
| 2025-12-29 | $7.33 | $7.33 | 38,300 | — | — |
| 2025-12-26 | $7.20 | $7.20 | 290,400 | — | — |
| 2025-12-24 | $6.05 | $6.05 | 7,400 | — | — |
| 2025-12-23 | $6.14 | $6.14 | 66,700 | — | — |
| 2025-12-22 | $6.42 | $6.42 | 144,000 | — | — |
| 2025-12-19 | $6.78 | $6.78 | 83,300 | — | — |
| 2025-12-18 | $5.53 | $5.53 | 23,800 | — | — |
| 2025-12-17 | $5.39 | $5.39 | 46,400 | — | — |
| 2025-12-16 | $5.48 | $5.48 | 11,900 | — | — |
| 2025-12-15 | $5.43 | $5.43 | 20,000 | — | — |
| 2025-12-12 | $5.95 | $5.95 | 18,000 | — | — |
| 2025-12-11 | $5.95 | $5.95 | 52,400 | — | — |
| 2025-12-10 | $5.92 | $5.92 | 49,700 | — | — |
| 2025-12-09 | $5.56 | $5.56 | 95,600 | — | — |
| 2025-12-08 | $4.90 | $4.90 | 216,000 | — | — |
| 2025-12-05 | $4.26 | $4.26 | 69,300 | — | — |
| 2025-12-04 | $5.48 | $5.48 | 51,100 | — | — |
| 2025-12-03 | $5.51 | $5.51 | 55,300 | — | — |
| 2025-12-02 | $5.55 | $5.55 | 9,100 | — | — |
| 2025-12-01 | $5.45 | $5.45 | 14,200 | — | — |
| 2025-11-28 | $6.01 | $6.01 | 5,100 | — | — |
| 2025-11-26 | $5.90 | $5.90 | 23,500 | — | — |
| 2025-11-25 | $5.98 | $5.98 | 22,600 | — | — |
| 2025-11-24 | $6.25 | $6.25 | 7,800 | — | — |
| 2025-11-21 | $6.48 | $6.48 | 13,800 | — | — |
| 2025-11-20 | $6.05 | $6.05 | 14,400 | — | — |
| 2025-11-19 | $6.22 | $6.22 | 9,600 | — | — |
| 2025-11-18 | $6.03 | $6.03 | 60,900 | — | — |
| 2025-11-17 | $6.08 | $6.08 | 39,800 | — | — |
| 2025-11-14 | $6.48 | $6.48 | 23,500 | — | — |
| 2025-11-13 | $6.50 | $6.50 | 48,700 | — | — |
| 2025-11-12 | $6.74 | $6.74 | 31,500 | — | — |
| 2025-11-11 | $6.55 | $6.55 | 19,500 | — | — |
| 2025-11-10 | $6.02 | $6.02 | 16,300 | — | — |
| 2025-11-07 | $6.27 | $6.27 | 78,600 | — | — |
| 2025-11-06 | $6.30 | $6.30 | 21,600 | — | — |
| 2025-11-05 | $6.40 | $6.40 | 49,400 | — | — |
| 2025-11-04 | $7.21 | $7.21 | 41,300 | — | — |
| 2025-11-03 | $8.24 | $8.24 | 50,300 | — | — |
| 2025-10-31 | $8.92 | $8.92 | 22,600 | — | — |
| 2025-10-30 | $8.46 | $8.46 | 19,100 | — | — |
| 2025-10-29 | $8.84 | $8.84 | 34,200 | — | — |
| 2025-10-28 | $9.69 | $9.69 | 32,700 | — | — |
| 2025-10-27 | $9.30 | $9.30 | 63,900 | — | — |
| 2025-10-24 | $8.01 | $8.01 | 21,800 | — | — |
| 2025-10-23 | $8.48 | $8.48 | 43,900 | — | — |
| 2025-10-22 | $9.24 | $9.24 | 29,300 | — | — |
| 2025-10-21 | $9.42 | $9.42 | 23,100 | — | — |
| 2025-10-20 | $9.31 | $9.31 | 23,800 | — | — |
| 2025-10-17 | $9.54 | $9.54 | 78,900 | — | — |
| 2025-10-16 | $11.00 | $11.00 | 128,700 | — | — |
| 2025-10-15 | $13.60 | $13.60 | 55,500 | — | — |
| 2025-10-14 | $13.58 | $13.58 | 45,900 | — | — |
| 2025-10-13 | $13.47 | $13.47 | 27,000 | — | — |
| 2025-10-10 | $13.89 | $13.89 | 65,500 | — | — |
| 2025-10-09 | $14.27 | $14.27 | 26,300 | — | — |
| 2025-10-08 | $14.50 | $14.50 | 101,200 | — | — |
| 2025-10-07 | $14.26 | $14.26 | 55,800 | — | — |
| 2025-10-06 | $14.30 | $14.30 | 140,300 | — | — |
| 2025-10-03 | $14.33 | $14.33 | 96,500 | — | — |
| 2025-10-02 | $14.10 | $14.10 | 106,400 | — | — |
| 2025-10-01 | $13.68 | $13.68 | 194,600 | — | — |
| 2025-09-30 | $14.22 | $14.22 | 220,400 | — | — |
| 2025-09-29 | $18.00 | $18.00 | 3,566,607 | — | — |
| 2025-09-26 | $11.63 | $11.63 | 48,480 | — | — |
| 2025-09-25 | $14.25 | $14.25 | 38,553 | — | — |
| 2025-09-24 | $17.70 | $17.70 | 14,787 | — | — |
| 2025-09-23 | $17.40 | $17.40 | 24,373 | — | — |
| 2025-09-22 | $17.55 | $17.55 | 60,540 | — | — |
| 2025-09-19 | $15.15 | $15.15 | 7,920 | — | — |
| 2025-09-18 | $14.81 | $14.81 | 7,073 | — | — |
| 2025-09-17 | $14.99 | $14.99 | 8,787 | — | — |
| 2025-09-16 | $15.30 | $15.30 | 11,227 | — | — |
| 2025-09-15 | $14.00 | $14.00 | 8,833 | — | — |
| 2025-09-12 | $14.25 | $14.25 | 7,760 | — | — |
| 2025-09-11 | $14.25 | $14.25 | 7,313 | — | — |
| 2025-09-10 | $14.25 | $14.25 | 15,540 | — | — |
| 2025-09-09 | $15.30 | $15.30 | 23,347 | — | — |
| 2025-09-08 | $14.42 | $14.42 | 19,400 | — | — |
| 2025-09-05 | $13.56 | $13.56 | 8,793 | — | — |
| 2025-09-04 | $13.73 | $13.73 | 6,987 | — | — |
| 2025-09-03 | $13.50 | $13.50 | 3,233 | — | — |
| 2025-09-02 | $13.61 | $13.61 | 4,427 | — | — |
| 2025-08-29 | $13.13 | $13.13 | 2,487 | — | — |
| 2025-08-28 | $13.73 | $13.73 | 4,053 | — | — |
| 2025-08-27 | $13.71 | $13.71 | 9,887 | — | — |
| 2025-08-26 | $13.35 | $13.35 | 5,080 | — | — |
| 2025-08-25 | $13.79 | $13.79 | 6,167 | — | — |
| 2025-08-22 | $13.95 | $13.95 | 4,307 | — | — |
| 2025-08-21 | $13.74 | $13.74 | 3,980 | — | — |
| 2025-08-20 | $13.50 | $13.50 | 3,573 | — | — |
| 2025-08-19 | $13.50 | $13.50 | 15,940 | — | — |
| 2025-08-18 | $12.80 | $12.80 | 7,853 | — | — |
| 2025-08-15 | $12.84 | $12.84 | 12,473 | — | — |
| 2025-08-14 | $13.05 | $13.05 | 12,447 | — | — |
| 2025-08-13 | $13.05 | $13.05 | 53,833 | — | — |
| 2025-08-12 | $11.10 | $11.10 | 21,793 | — | — |
| 2025-08-11 | $10.89 | $10.89 | 12,033 | — | — |
| 2025-08-08 | $11.40 | $11.40 | 12,880 | — | — |
| 2025-08-07 | $11.30 | $11.30 | 6,733 | — | — |
| 2025-08-06 | $12.23 | $12.23 | 9,460 | — | — |
| 2025-08-05 | $11.55 | $11.55 | 3,267 | — | — |
| 2025-08-04 | $11.61 | $11.61 | 8,827 | — | — |
| 2025-08-01 | $11.43 | $11.43 | 10,340 | — | — |
| 2025-07-31 | $11.84 | $11.84 | 8,753 | — | — |
| 2025-07-30 | $11.73 | $11.73 | 12,833 | — | — |
| 2025-07-29 | $12.00 | $12.00 | 12,567 | — | — |
| 2025-07-28 | $12.00 | $12.00 | 15,820 | — | — |
| 2025-07-25 | $11.99 | $11.99 | 12,760 | — | — |
| 2025-07-24 | $12.00 | $12.00 | 8,020 | — | — |
| 2025-07-23 | $11.94 | $11.94 | 21,673 | — | — |
| 2025-07-22 | $11.64 | $11.64 | 17,000 | — | — |
| 2025-07-21 | $11.78 | $11.78 | 11,507 | — | — |
| 2025-07-18 | $11.85 | $11.85 | 12,280 | — | — |
| 2025-07-17 | $11.73 | $11.73 | 16,953 | — | — |
| 2025-07-16 | $11.75 | $11.75 | 8,833 | — | — |
| 2025-07-15 | $11.87 | $11.87 | 18,600 | — | — |
| 2025-07-14 | $12.00 | $12.00 | 5,940 | — | — |
| 2025-07-11 | $11.85 | $11.85 | 3,920 | — | — |
| 2025-07-10 | $12.00 | $12.00 | 6,213 | — | — |
| 2025-07-09 | $12.00 | $12.00 | 10,033 | — | — |
| 2025-07-08 | $12.00 | $12.00 | 74,040 | — | — |
| 2025-07-07 | $12.75 | $12.75 | 13,247 | — | — |
| 2025-07-03 | $12.75 | $12.75 | 2,800 | — | — |
| 2025-07-02 | $12.51 | $12.51 | 4,087 | — | — |
| 2025-07-01 | $12.48 | $12.48 | 5,207 | — | — |
| 2025-06-30 | $12.45 | $12.45 | 11,893 | — | — |
| 2025-06-27 | $12.45 | $12.45 | 10,400 | — | — |
| 2025-06-26 | $12.90 | $12.90 | 6,513 | — | — |
| 2025-06-25 | $13.20 | $13.20 | 6,220 | — | — |
| 2025-06-24 | $13.20 | $13.20 | 4,920 | — | — |
| 2025-06-23 | $12.84 | $12.84 | 5,940 | — | — |
| 2025-06-20 | $13.05 | $13.05 | 7,987 | — | — |
| 2025-06-18 | $13.50 | $13.50 | 7,393 | — | — |
| 2025-06-17 | $13.80 | $13.80 | 9,433 | — | — |
| 2025-06-16 | $14.40 | $14.40 | 5,727 | — | — |
| 2025-06-13 | $14.40 | $14.40 | 6,540 | — | — |
| 2025-06-12 | $14.85 | $14.85 | 9,433 | — | — |
| 2025-06-11 | $14.99 | $14.99 | 10,427 | — | — |
| 2025-06-10 | $14.85 | $14.85 | 12,300 | — | — |
| 2025-06-09 | $13.68 | $13.68 | 4,720 | — | — |
| 2025-06-06 | $14.09 | $14.09 | 2,047 | — | — |
| 2025-06-05 | $14.25 | $14.25 | 3,340 | — | — |
| 2025-06-04 | $14.37 | $14.37 | 4,693 | — | — |
| 2025-06-03 | $14.87 | $14.87 | 6,020 | — | — |
| 2025-06-02 | $14.25 | $14.25 | 7,200 | — | — |
| 2025-05-30 | $13.20 | $13.20 | 3,953 | — | — |
| 2025-05-29 | $13.65 | $13.65 | 7,527 | — | — |
| 2025-05-28 | $13.58 | $13.58 | 13,787 | — | — |
| 2025-05-27 | $13.58 | $13.58 | 11,427 | — | — |
| 2025-05-23 | $14.64 | $14.64 | 5,080 | — | — |
| 2025-05-22 | $14.70 | $14.70 | 187,927 | — | — |
| 2025-05-21 | $16.35 | $16.35 | 6,300 | — | — |
| 2025-05-20 | $16.50 | $16.50 | 13,373 | — | — |
| 2025-05-19 | $15.00 | $15.00 | 5,293 | — | — |
| 2025-05-16 | $16.20 | $16.20 | 7,320 | — | — |
| 2025-05-15 | $16.50 | $16.50 | 4,760 | — | — |
| 2025-05-14 | $16.05 | $16.05 | 4,073 | — | — |
| 2025-05-13 | $16.50 | $16.50 | 3,773 | — | — |
| 2025-05-12 | $16.80 | $16.80 | 4,813 | — | — |
| 2025-05-09 | $16.65 | $16.65 | 4,940 | — | — |
| 2025-05-08 | $16.05 | $16.05 | 6,947 | — | — |
| 2025-05-07 | $15.15 | $15.15 | 2,740 | — | — |
| 2025-05-06 | $15.45 | $15.45 | 3,960 | — | — |
| 2025-05-05 | $16.05 | $16.05 | 2,267 | — | — |
| 2025-05-02 | $16.50 | $16.50 | 7,427 | — | — |
| 2025-05-01 | $17.55 | $17.55 | 8,660 | — | — |
| 2025-04-30 | $16.50 | $16.50 | 4,667 | — | — |
| 2025-04-29 | $16.05 | $16.05 | 3,633 | — | — |
| 2025-04-28 | $15.90 | $15.90 | 4,300 | — | — |
| 2025-04-25 | $15.90 | $15.90 | 6,620 | — | — |
| 2025-04-24 | $16.35 | $16.35 | 12,827 | — | — |
| 2025-04-23 | $14.36 | $14.36 | 7,373 | — | — |
| 2025-04-22 | $13.38 | $13.38 | 2,393 | — | — |
| 2025-04-21 | $13.02 | $13.02 | 10,393 | — | — |
| 2025-04-17 | $14.04 | $14.04 | 4,260 | — | — |
| 2025-04-16 | $14.24 | $14.24 | 11,273 | — | — |
| 2025-04-15 | $14.66 | $14.66 | 5,000 | — | — |
| 2025-04-14 | $14.40 | $14.40 | 11,153 | — | — |
| 2025-04-11 | $15.00 | $15.00 | 8,307 | — | — |
| 2025-04-10 | $14.61 | $14.61 | 16,573 | — | — |
| 2025-04-09 | $15.00 | $15.00 | 24,320 | — | — |
| 2025-04-08 | $14.70 | $14.70 | 27,993 | — | — |
| 2025-04-07 | $16.65 | $16.65 | 31,180 | — | — |
| 2025-04-04 | $20.10 | $20.10 | 32,247 | — | — |
| 2025-04-03 | $20.55 | $20.55 | 21,507 | — | — |
| 2025-04-02 | $21.00 | $21.00 | 30,000 | — | — |
| 2025-04-01 | $22.20 | $22.20 | 34,347 | — | — |
| 2025-03-31 | $22.80 | $22.80 | 47,167 | — | — |
| 2025-03-28 | $21.75 | $21.75 | 73,407 | — | — |
| 2025-03-27 | $22.95 | $22.95 | 68,013 | — | — |
| 2025-03-26 | $24.00 | $24.00 | 243,147 | — | — |
| 2025-03-25 | $25.35 | $25.35 | 10,230,387 | — | — |
| 2025-03-24 | $16.73 | $16.73 | 2,407 | — | — |
| 2025-03-21 | $16.65 | $16.65 | 5,400 | — | — |
| 2025-03-20 | $16.50 | $16.50 | 2,613 | — | — |
| 2025-03-19 | $16.95 | $16.95 | 1,047 | — | — |
| 2025-03-18 | $17.25 | $17.25 | 2,907 | — | — |
| 2025-03-17 | $17.40 | $17.40 | 3,653 | — | — |
| 2025-03-14 | $16.80 | $16.80 | 1,900 | — | — |
| 2025-03-13 | $16.35 | $16.35 | 2,153 | — | — |
| 2025-03-12 | $16.95 | $16.95 | 3,660 | — | — |
| 2025-03-11 | $16.05 | $16.05 | 7,773 | — | — |
| 2025-03-10 | $16.05 | $16.05 | 9,113 | — | — |
| 2025-03-07 | $17.10 | $17.10 | 8,140 | — | — |
| 2025-03-06 | $18.75 | $18.75 | 5,300 | — | — |
| 2025-03-05 | $19.05 | $19.05 | 5,013 | — | — |
| 2025-03-04 | $19.35 | $19.35 | 7,873 | — | — |
| 2025-03-03 | $18.90 | $18.90 | 51,207 | — | — |
| 2025-02-28 | $20.85 | $20.85 | 6,093 | — | — |
| 2025-02-27 | $20.85 | $20.85 | 8,993 | — | — |
| 2025-02-26 | $21.30 | $21.30 | 23,753 | — | — |
| 2025-02-25 | $19.80 | $19.80 | 16,973 | — | — |
| 2025-02-24 | $21.00 | $21.00 | 12,780 | — | — |
| 2025-02-21 | $21.75 | $21.75 | 14,347 | — | — |
| 2025-02-20 | $22.05 | $22.05 | 23,027 | — | — |
| 2025-02-19 | $22.50 | $22.50 | 79,933 | — | — |
| 2025-02-18 | $29.25 | $29.25 | 224,527 | — | — |
| 2025-02-14 | $24.30 | $24.30 | 21,080 | — | — |
| 2025-02-13 | $22.20 | $22.20 | 22,287 | — | — |
| 2025-02-12 | $21.90 | $21.90 | 8,973 | — | — |
| 2025-02-11 | $21.00 | $21.00 | 6,293 | — | — |
| 2025-02-10 | $21.45 | $21.45 | 12,160 | — | — |
| 2025-02-07 | $21.75 | $21.75 | 12,373 | — | — |
| 2025-02-06 | $22.95 | $22.95 | 11,220 | — | — |
| 2025-02-05 | $22.65 | $22.65 | 17,793 | — | — |
| 2025-02-04 | $22.50 | $22.50 | 11,893 | — | — |
| 2025-02-03 | $20.85 | $20.85 | 15,727 | — | — |
| 2025-01-31 | $22.05 | $22.05 | 21,713 | — | — |
| 2025-01-30 | $23.25 | $23.25 | 39,173 | — | — |
| 2025-01-29 | $21.60 | $21.60 | 11,587 | — | — |
| 2025-01-28 | $20.85 | $20.85 | 18,640 | — | — |
| 2025-01-27 | $20.85 | $20.85 | 26,127 | — | — |
| 2025-01-24 | $22.05 | $22.05 | 45,713 | — | — |
| 2025-01-23 | $21.45 | $21.45 | 102,200 | — | — |
| 2025-01-22 | $22.20 | $22.20 | 3,222,747 | — | — |
| 2025-01-21 | $19.05 | $19.05 | 14,927 | — | — |
| 2025-01-17 | $18.15 | $18.15 | 21,573 | — | — |
| 2025-01-16 | $20.10 | $20.10 | 106,813 | — | — |
| 2025-01-15 | $17.85 | $17.85 | 16,613 | — | — |
| 2025-01-14 | $18.00 | $18.00 | 16,153 | — | — |
| 2025-01-13 | $19.20 | $19.20 | 14,980 | — | — |
| 2025-01-10 | $20.40 | $20.40 | 49,347 | — | — |
| 2025-01-08 | $20.10 | $20.10 | 61,600 | — | — |
| 2025-01-07 | $25.35 | $25.35 | 164,467 | — | — |
| 2025-01-06 | $28.35 | $28.35 | 3,658,333 | — | — |
| 2025-01-03 | $18.00 | $18.00 | 263,400 | — | — |
| 2025-01-02 | $13.80 | $13.80 | 8,167 | — | — |