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
- 2023-10-23 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 | $10.43 | $10.43 | 251,628 | — | — |
| 2025-12-30 | $10.88 | $10.88 | 183,608 | — | — |
| 2025-12-29 | $10.38 | $10.38 | 221,200 | — | — |
| 2025-12-26 | $11.63 | $11.63 | 204,080 | — | — |
| 2025-12-24 | $11.33 | $11.33 | 249,292 | — | — |
| 2025-12-23 | $12.68 | $12.68 | 2,260,484 | — | — |
| 2025-12-22 | $11.60 | $11.60 | 1,166,612 | — | — |
| 2025-12-19 | $11.00 | $11.00 | 116,096 | — | — |
| 2025-12-18 | $10.85 | $10.85 | 100,628 | — | — |
| 2025-12-17 | $10.75 | $10.75 | 92,284 | — | — |
| 2025-12-16 | $11.38 | $11.38 | 85,856 | — | — |
| 2025-12-15 | $11.25 | $11.25 | 152,068 | — | — |
| 2025-12-12 | $12.45 | $12.45 | 82,948 | — | — |
| 2025-12-11 | $12.95 | $12.95 | 108,900 | — | — |
| 2025-12-10 | $13.03 | $13.03 | 77,224 | — | — |
| 2025-12-09 | $13.95 | $13.95 | 122,248 | — | — |
| 2025-12-08 | $13.15 | $13.15 | 127,296 | — | — |
| 2025-12-05 | $13.35 | $13.35 | 106,376 | — | — |
| 2025-12-04 | $14.03 | $14.03 | 191,428 | — | — |
| 2025-12-03 | $12.95 | $12.95 | 83,432 | — | — |
| 2025-12-02 | $12.85 | $12.85 | 77,340 | — | — |
| 2025-12-01 | $12.73 | $12.73 | 102,016 | — | — |
| 2025-11-28 | $13.05 | $13.05 | 116,656 | — | — |
| 2025-11-26 | $12.95 | $12.95 | 362,136 | — | — |
| 2025-11-25 | $13.23 | $13.23 | 314,180 | — | — |
| 2025-11-24 | $11.88 | $11.88 | 173,348 | — | — |
| 2025-11-21 | $11.40 | $11.40 | 131,552 | — | — |
| 2025-11-20 | $10.38 | $10.38 | 208,996 | — | — |
| 2025-11-19 | $11.38 | $11.38 | 140,628 | — | — |
| 2025-11-18 | $11.50 | $11.50 | 177,444 | — | — |
| 2025-11-17 | $11.15 | $11.15 | 298,076 | — | — |
| 2025-11-14 | $11.98 | $11.98 | 170,508 | — | — |
| 2025-11-13 | $12.50 | $12.50 | 248,744 | — | — |
| 2025-11-12 | $14.48 | $14.48 | 664,332 | — | — |
| 2025-11-11 | $14.08 | $14.08 | 265,568 | — | — |
| 2025-11-10 | $12.85 | $12.85 | 181,560 | — | — |
| 2025-11-07 | $12.35 | $12.35 | 237,556 | — | — |
| 2025-11-06 | $12.70 | $12.70 | 250,228 | — | — |
| 2025-11-05 | $13.25 | $13.25 | 215,456 | — | — |
| 2025-11-04 | $13.03 | $13.03 | 357,296 | — | — |
| 2025-11-03 | $13.53 | $13.53 | 354,804 | — | — |
| 2025-10-31 | $15.50 | $15.50 | 275,668 | — | — |
| 2025-10-30 | $14.93 | $14.92 | 580,156 | — | — |
| 2025-10-29 | $17.25 | $17.25 | 453,112 | — | — |
| 2025-10-28 | $18.10 | $18.10 | 751,912 | — | — |
| 2025-10-27 | $19.40 | $19.40 | 1,290,900 | — | — |
| 2025-10-24 | $19.13 | $19.13 | 1,791,920 | — | — |
| 2025-10-23 | $24.65 | $24.65 | 5,699,380 | — | — |
| 2025-10-22 | $17.85 | $17.85 | 12,984,004 | — | — |
| 2025-10-21 | $18.20 | $18.20 | 4,819,936 | — | — |
| 2025-10-20 | $11.28 | $11.28 | 280,232 | — | — |
| 2025-10-17 | $11.25 | $11.25 | 158,568 | — | — |
| 2025-10-16 | $10.73 | $10.73 | 261,132 | — | — |
| 2025-10-15 | $12.20 | $12.20 | 268,456 | — | — |
| 2025-10-14 | $12.75 | $12.75 | 581,168 | — | — |
| 2025-10-13 | $11.38 | $11.38 | 236,204 | — | — |
| 2025-10-10 | $11.50 | $11.50 | 799,736 | — | — |
| 2025-10-09 | $15.13 | $15.13 | 342,980 | — | — |
| 2025-10-08 | $15.18 | $15.17 | 533,448 | — | — |
| 2025-10-07 | $14.53 | $14.53 | 748,648 | — | — |
| 2025-10-06 | $16.00 | $16.00 | 639,388 | — | — |
| 2025-10-03 | $17.00 | $17.00 | 390,640 | — | — |
| 2025-10-02 | $17.00 | $17.00 | 393,896 | — | — |
| 2025-10-01 | $17.75 | $17.75 | 484,788 | — | — |
| 2025-09-30 | $19.17 | $19.17 | 217,996 | — | — |
| 2025-09-29 | $18.88 | $18.88 | 441,744 | — | — |
| 2025-09-26 | $21.20 | $21.20 | 463,316 | — | — |
| 2025-09-25 | $22.78 | $22.78 | 872,152 | — | — |
| 2025-09-24 | $23.80 | $23.80 | 1,145,988 | — | — |
| 2025-09-23 | $17.50 | $17.50 | 941,952 | — | — |
| 2025-09-22 | $23.25 | $23.25 | 551,220 | — | — |
| 2025-09-19 | $24.83 | $24.83 | 1,500,624 | — | — |
| 2025-09-18 | $28.00 | $28.00 | 1,150,996 | — | — |
| 2025-09-17 | $31.25 | $31.25 | 1,687,716 | — | — |
| 2025-09-16 | $31.75 | $31.75 | 758,104 | — | — |
| 2025-09-15 | $32.25 | $32.25 | 2,523,348 | — | — |
| 2025-09-12 | $36.25 | $36.25 | 4,202,288 | — | — |
| 2025-09-11 | $30.75 | $30.75 | 6,789,232 | — | — |
| 2025-09-10 | $17.50 | $17.50 | 3,156,224 | — | — |
| 2025-09-09 | $12.50 | $12.50 | 539,004 | — | — |
| 2025-09-08 | $11.78 | $11.78 | 1,550,064 | — | — |
| 2025-09-05 | $10.15 | $10.15 | 267,184 | — | — |
| 2025-09-04 | $9.53 | $9.53 | 231,780 | — | — |
| 2025-09-03 | $9.93 | $9.93 | 363,136 | — | — |
| 2025-09-02 | $10.43 | $10.43 | 299,264 | — | — |
| 2025-08-29 | $9.73 | $9.73 | 1,009,880 | — | — |
| 2025-08-28 | $9.75 | $9.75 | 495,884 | — | — |
| 2025-08-27 | $8.63 | $8.63 | 336,992 | — | — |
| 2025-08-26 | $9.25 | $9.25 | 309,296 | — | — |
| 2025-08-25 | $10.08 | $10.08 | 794,264 | — | — |
| 2025-08-22 | $9.25 | $9.25 | 313,800 | — | — |
| 2025-08-21 | $8.13 | $8.13 | 193,792 | — | — |
| 2025-08-20 | $8.48 | $8.48 | 99,676 | — | — |
| 2025-08-19 | $8.98 | $8.98 | 166,932 | — | — |
| 2025-08-18 | $9.75 | $9.75 | 232,728 | — | — |
| 2025-08-15 | $9.50 | $9.50 | 309,660 | — | — |
| 2025-08-14 | $9.13 | $9.13 | 1,953,536 | — | — |
| 2025-08-13 | $8.95 | $8.95 | 115,880 | — | — |
| 2025-08-12 | $8.28 | $8.28 | 99,504 | — | — |
| 2025-08-11 | $8.50 | $8.50 | 124,232 | — | — |
| 2025-08-08 | $8.48 | $8.48 | 121,000 | — | — |
| 2025-08-07 | $8.53 | $8.53 | 140,144 | — | — |
| 2025-08-06 | $9.08 | $9.08 | 98,012 | — | — |
| 2025-08-05 | $9.35 | $9.35 | 123,224 | — | — |
| 2025-08-04 | $9.75 | $9.75 | 196,356 | — | — |
| 2025-08-01 | $9.23 | $9.23 | 150,560 | — | — |
| 2025-07-31 | $9.30 | $9.30 | 167,496 | — | — |
| 2025-07-30 | $10.05 | $10.05 | 411,508 | — | — |
| 2025-07-29 | $9.28 | $9.28 | 274,812 | — | — |
| 2025-07-28 | $10.40 | $10.40 | 322,756 | — | — |
| 2025-07-25 | $10.48 | $10.48 | 725,048 | — | — |
| 2025-07-24 | $11.33 | $11.33 | 6,874,380 | — | — |
| 2025-07-23 | $8.93 | $8.93 | 1,425,780 | — | — |
| 2025-07-22 | $11.30 | $11.30 | 2,553,068 | — | — |
| 2025-07-21 | $21.25 | $21.25 | 31,612,560 | — | — |
| 2025-07-18 | $4.75 | $4.75 | 2,748,896 | — | — |
| 2025-07-17 | $3.88 | $3.88 | 1,201,452 | — | — |
| 2025-07-16 | $5.05 | $5.05 | 184,744 | — | — |
| 2025-07-15 | $5.45 | $5.45 | 110,476 | — | — |
| 2025-07-14 | $6.10 | $6.10 | 42,276 | — | — |
| 2025-07-11 | $6.48 | $6.48 | 36,924 | — | — |
| 2025-07-10 | $6.53 | $6.52 | 39,380 | — | — |
| 2025-07-09 | $6.63 | $6.63 | 61,236 | — | — |
| 2025-07-08 | $6.80 | $6.80 | 69,172 | — | — |
| 2025-07-07 | $6.68 | $6.68 | 99,140 | — | — |
| 2025-07-03 | $7.08 | $7.08 | 1,636,596 | — | — |
| 2025-07-02 | $8.00 | $8.00 | 360,744 | — | — |
| 2025-07-01 | $7.90 | $7.90 | 10,936 | — | — |
| 2025-06-30 | $7.63 | $7.63 | 25,020 | — | — |
| 2025-06-27 | $7.85 | $7.85 | 17,336 | — | — |
| 2025-06-26 | $8.30 | $8.30 | 8,592 | — | — |
| 2025-06-25 | $8.50 | $8.50 | 8,220 | — | — |
| 2025-06-24 | $8.58 | $8.58 | 9,944 | — | — |
| 2025-06-23 | $8.35 | $8.35 | 18,372 | — | — |
| 2025-06-20 | $8.95 | $8.95 | 18,100 | — | — |
| 2025-06-18 | $9.15 | $9.15 | 25,624 | — | — |
| 2025-06-17 | $9.75 | $9.75 | 15,584 | — | — |
| 2025-06-16 | $10.75 | $10.75 | 15,528 | — | — |
| 2025-06-13 | $10.48 | $10.48 | 39,200 | — | — |
| 2025-06-12 | $11.50 | $11.50 | 21,840 | — | — |
| 2025-06-11 | $10.90 | $10.90 | 16,852 | — | — |
| 2025-06-10 | $12.28 | $12.28 | 12,168 | — | — |
| 2025-06-09 | $12.38 | $12.38 | 16,336 | — | — |
| 2025-06-06 | $11.83 | $11.83 | 7,668 | — | — |
| 2025-06-05 | $11.85 | $11.85 | 7,224 | — | — |
| 2025-06-04 | $12.23 | $12.23 | 13,424 | — | — |
| 2025-06-03 | $12.38 | $12.38 | 13,196 | — | — |
| 2025-06-02 | $11.70 | $11.70 | 10,508 | — | — |
| 2025-05-30 | $11.33 | $11.33 | 12,876 | — | — |
| 2025-05-29 | $12.13 | $12.13 | 15,092 | — | — |
| 2025-05-28 | $11.75 | $11.75 | 18,524 | — | — |
| 2025-05-27 | $12.05 | $12.05 | 18,696 | — | — |
| 2025-05-23 | $12.75 | $12.75 | 17,420 | — | — |
| 2025-05-22 | $13.20 | $13.20 | 25,184 | — | — |
| 2025-05-21 | $12.73 | $12.73 | 32,896 | — | — |
| 2025-05-20 | $13.40 | $13.40 | 35,720 | — | — |
| 2025-05-19 | $13.75 | $13.75 | 40,092 | — | — |
| 2025-05-16 | $14.43 | $14.42 | 1,361,284 | — | — |
| 2025-05-15 | $17.45 | $17.45 | 50,732 | — | — |
| 2025-05-14 | $15.70 | $15.70 | 26,996 | — | — |
| 2025-05-13 | $15.23 | $15.23 | 5,240 | — | — |
| 2025-05-12 | $14.55 | $14.55 | 3,864 | — | — |
| 2025-05-09 | $14.48 | $14.48 | 9,992 | — | — |
| 2025-05-08 | $15.50 | $15.50 | 3,832 | — | — |
| 2025-05-07 | $15.58 | $15.58 | 3,664 | — | — |
| 2025-05-06 | $15.43 | $15.42 | 2,192 | — | — |
| 2025-05-05 | $15.58 | $15.58 | 4,328 | — | — |
| 2025-05-02 | $16.05 | $16.05 | 2,720 | — | — |
| 2025-05-01 | $16.10 | $16.10 | 2,396 | — | — |
| 2025-04-30 | $16.13 | $16.13 | 1,848 | — | — |
| 2025-04-29 | $15.98 | $15.98 | 1,604 | — | — |
| 2025-04-28 | $16.15 | $16.15 | 2,820 | — | — |
| 2025-04-25 | $16.25 | $16.25 | 3,144 | — | — |
| 2025-04-24 | $16.48 | $16.48 | 2,936 | — | — |
| 2025-04-23 | $16.15 | $16.15 | 3,800 | — | — |
| 2025-04-22 | $15.58 | $15.58 | 4,924 | — | — |
| 2025-04-21 | $15.40 | $15.40 | 1,376 | — | — |
| 2025-04-17 | $16.40 | $16.40 | 1,684 | — | — |
| 2025-04-16 | $16.00 | $16.00 | 10,740 | — | — |
| 2025-04-15 | $18.45 | $18.45 | 16,940 | — | — |
| 2025-04-14 | $17.25 | $17.25 | 5,448 | — | — |
| 2025-04-11 | $16.80 | $16.80 | 5,704 | — | — |
| 2025-04-10 | $15.00 | $15.00 | 6,768 | — | — |
| 2025-04-09 | $15.48 | $15.48 | 60,104 | — | — |
| 2025-04-08 | $14.13 | $14.13 | 14,448 | — | — |
| 2025-04-07 | $14.63 | $14.63 | 42,432 | — | — |
| 2025-04-04 | $26.00 | $26.00 | 5,116 | — | — |
| 2025-04-03 | $26.75 | $26.75 | 6,240 | — | — |
| 2025-04-02 | $27.50 | $27.50 | 2,964 | — | — |
| 2025-04-01 | $27.50 | $27.50 | 2,084 | — | — |
| 2025-03-31 | $27.25 | $27.25 | 2,408 | — | — |
| 2025-03-28 | $29.50 | $29.50 | 4,464 | — | — |
| 2025-03-27 | $29.25 | $29.25 | 8,104 | — | — |
| 2025-03-26 | $32.00 | $32.00 | 5,548 | — | — |
| 2025-03-25 | $34.75 | $34.75 | 8,780 | — | — |
| 2025-03-24 | $31.75 | $31.75 | 8,648 | — | — |
| 2025-03-21 | $33.25 | $33.25 | 3,044 | — | — |
| 2025-03-20 | $33.50 | $33.50 | 4,864 | — | — |
| 2025-03-19 | $31.50 | $31.50 | 2,748 | — | — |
| 2025-03-18 | $31.25 | $31.25 | 1,948 | — | — |
| 2025-03-17 | $32.25 | $32.25 | 4,532 | — | — |
| 2025-03-14 | $32.00 | $32.00 | 2,532 | — | — |
| 2025-03-13 | $32.00 | $32.00 | 1,848 | — | — |
| 2025-03-12 | $31.50 | $31.50 | 4,020 | — | — |
| 2025-03-11 | $31.25 | $31.25 | 5,508 | — | — |
| 2025-03-10 | $32.75 | $32.75 | 8,692 | — | — |
| 2025-03-07 | $35.50 | $35.50 | 3,952 | — | — |
| 2025-03-06 | $33.75 | $33.75 | 2,716 | — | — |
| 2025-03-05 | $34.00 | $34.00 | 3,352 | — | — |
| 2025-03-04 | $32.75 | $32.75 | 7,148 | — | — |
| 2025-03-03 | $35.00 | $35.00 | 17,324 | — | — |
| 2025-02-28 | $36.00 | $36.00 | 11,936 | — | — |
| 2025-02-27 | $42.50 | $42.50 | 3,540 | — | — |
| 2025-02-26 | $42.25 | $42.25 | 4,492 | — | — |
| 2025-02-25 | $41.75 | $41.75 | 8,160 | — | — |
| 2025-02-24 | $41.50 | $41.50 | 16,624 | — | — |
| 2025-02-21 | $46.00 | $46.00 | 29,136 | — | — |
| 2025-02-20 | $47.00 | $47.00 | 5,792 | — | — |
| 2025-02-19 | $45.00 | $45.00 | 4,532 | — | — |
| 2025-02-18 | $46.25 | $46.25 | 5,920 | — | — |
| 2025-02-14 | $48.00 | $48.00 | 6,728 | — | — |
| 2025-02-13 | $46.75 | $46.75 | 6,964 | — | — |
| 2025-02-12 | $48.00 | $48.00 | 9,620 | — | — |
| 2025-02-11 | $43.75 | $43.75 | 6,656 | — | — |
| 2025-02-10 | $42.75 | $42.75 | 7,824 | — | — |
| 2025-02-07 | $45.00 | $45.00 | 12,160 | — | — |
| 2025-02-06 | $44.25 | $44.25 | 24,716 | — | — |
| 2025-02-05 | $41.25 | $41.25 | 14,080 | — | — |
| 2025-02-04 | $39.00 | $39.00 | 25,676 | — | — |
| 2025-02-03 | $33.75 | $33.75 | 8,592 | — | — |
| 2025-01-31 | $36.75 | $36.75 | 11,592 | — | — |
| 2025-01-30 | $38.00 | $38.00 | 13,108 | — | — |
| 2025-01-29 | $41.25 | $41.25 | 7,716 | — | — |
| 2025-01-28 | $42.50 | $42.50 | 6,084 | — | — |
| 2025-01-27 | $40.50 | $40.50 | 10,540 | — | — |
| 2025-01-24 | $45.75 | $45.75 | 17,404 | — | — |
| 2025-01-23 | $46.00 | $46.00 | 18,000 | — | — |
| 2025-01-22 | $45.25 | $45.25 | 24,004 | — | — |
| 2025-01-21 | $41.50 | $41.50 | 24,688 | — | — |
| 2025-01-17 | $40.50 | $40.50 | 136,384 | — | — |
| 2025-01-16 | $42.00 | $42.00 | 7,492 | — | — |
| 2025-01-15 | $45.00 | $45.00 | 14,084 | — | — |
| 2025-01-14 | $40.25 | $40.25 | 14,068 | — | — |
| 2025-01-13 | $40.00 | $40.00 | 12,536 | — | — |
| 2025-01-10 | $42.50 | $42.50 | 14,112 | — | — |
| 2025-01-08 | $44.75 | $44.75 | 21,924 | — | — |
| 2025-01-07 | $51.75 | $51.75 | 31,348 | — | — |
| 2025-01-06 | $55.00 | $55.00 | 31,712 | — | — |
| 2025-01-03 | $56.75 | $56.75 | 28,272 | — | — |
| 2025-01-02 | $59.75 | $59.75 | 37,676 | — | — |