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
- 2019-06-21 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 | $3.66 | $3.66 | 17,067 | — | — |
| 2025-12-30 | $3.48 | $3.48 | 31,800 | — | — |
| 2025-12-29 | $3.72 | $3.72 | 42,133 | — | — |
| 2025-12-26 | $4.47 | $4.47 | 16,467 | — | — |
| 2025-12-24 | $4.74 | $4.74 | 3,467 | — | — |
| 2025-12-23 | $4.80 | $4.80 | 20,200 | — | — |
| 2025-12-22 | $4.89 | $4.89 | 22,967 | — | — |
| 2025-12-19 | $4.71 | $4.71 | 26,200 | — | — |
| 2025-12-18 | $5.12 | $5.12 | 49,267 | — | — |
| 2025-12-17 | $5.46 | $5.46 | 18,200 | — | — |
| 2025-12-16 | $5.52 | $5.52 | 35,967 | — | — |
| 2025-12-15 | $5.49 | $5.49 | 44,733 | — | — |
| 2025-12-12 | $5.85 | $5.85 | 102,700 | — | — |
| 2025-12-11 | $5.82 | $5.82 | 27,100 | — | — |
| 2025-12-10 | $5.70 | $5.70 | 35,133 | — | — |
| 2025-12-09 | $5.58 | $5.58 | 37,000 | — | — |
| 2025-12-08 | $5.40 | $5.40 | 56,633 | — | — |
| 2025-12-05 | $5.52 | $5.52 | 76,433 | — | — |
| 2025-12-04 | $6.18 | $6.18 | 214,633 | — | — |
| 2025-12-03 | $4.95 | $4.95 | 4,813,367 | — | — |
| 2025-12-02 | $5.40 | $5.40 | 270,033 | — | — |
| 2025-12-01 | $5.49 | $5.49 | 3,077,733 | — | — |
| 2025-11-28 | $5.22 | $5.22 | 7,500 | — | — |
| 2025-11-26 | $4.98 | $4.98 | 14,700 | — | — |
| 2025-11-25 | $5.19 | $5.19 | 4,767 | — | — |
| 2025-11-24 | $5.34 | $5.34 | 5,100 | — | — |
| 2025-11-21 | $5.01 | $5.01 | 8,967 | — | — |
| 2025-11-20 | $5.13 | $5.13 | 18,467 | — | — |
| 2025-11-19 | $5.55 | $5.55 | 17,133 | — | — |
| 2025-11-18 | $5.67 | $5.67 | 18,433 | — | — |
| 2025-11-17 | $5.46 | $5.46 | 18,700 | — | — |
| 2025-11-14 | $5.55 | $5.55 | 19,800 | — | — |
| 2025-11-13 | $5.40 | $5.40 | 17,267 | — | — |
| 2025-11-12 | $5.40 | $5.40 | 38,033 | — | — |
| 2025-11-11 | $5.88 | $5.88 | 228,267 | — | — |
| 2025-11-10 | $6.33 | $6.33 | 833,233 | — | — |
| 2025-11-07 | $6.54 | $6.54 | 29,633 | — | — |
| 2025-11-06 | $5.55 | $5.55 | 19,700 | — | — |
| 2025-11-05 | $5.82 | $5.82 | 63,000 | — | — |
| 2025-11-04 | $5.58 | $5.58 | 2,149,200 | — | — |
| 2025-11-03 | $9.00 | $9.00 | 11,033 | — | — |
| 2025-10-31 | $9.30 | $9.30 | 13,067 | — | — |
| 2025-10-30 | $9.30 | $9.30 | 27,500 | — | — |
| 2025-10-29 | $10.59 | $10.59 | 1,367 | — | — |
| 2025-10-28 | $10.65 | $10.65 | 9,600 | — | — |
| 2025-10-27 | $10.11 | $10.11 | 7,267 | — | — |
| 2025-10-24 | $10.14 | $10.14 | 6,700 | — | — |
| 2025-10-23 | $10.23 | $10.23 | 8,333 | — | — |
| 2025-10-22 | $10.14 | $10.14 | 9,267 | — | — |
| 2025-10-21 | $10.35 | $10.35 | 34,800 | — | — |
| 2025-10-20 | $11.64 | $11.64 | 52,700 | — | — |
| 2025-10-17 | $12.57 | $12.57 | 5,333 | — | — |
| 2025-10-16 | $12.03 | $12.03 | 22,633 | — | — |
| 2025-10-15 | $12.60 | $12.60 | 12,700 | — | — |
| 2025-10-14 | $12.42 | $12.42 | 37,567 | — | — |
| 2025-10-13 | $12.39 | $12.39 | 55,067 | — | — |
| 2025-10-10 | $13.53 | $13.53 | 19,300 | — | — |
| 2025-10-09 | $14.55 | $14.55 | 27,200 | — | — |
| 2025-10-08 | $13.98 | $13.98 | 11,800 | — | — |
| 2025-10-07 | $13.08 | $13.08 | 23,533 | — | — |
| 2025-10-06 | $13.47 | $13.47 | 19,967 | — | — |
| 2025-10-03 | $14.07 | $14.07 | 11,933 | — | — |
| 2025-10-02 | $14.46 | $14.46 | 12,633 | — | — |
| 2025-10-01 | $14.28 | $14.28 | 13,933 | — | — |
| 2025-09-30 | $13.77 | $13.77 | 68,500 | — | — |
| 2025-09-29 | $17.55 | $17.55 | 39,600 | — | — |
| 2025-09-26 | $16.53 | $16.53 | 5,000 | — | — |
| 2025-09-25 | $16.68 | $16.68 | 14,733 | — | — |
| 2025-09-24 | $17.10 | $17.10 | 6,267 | — | — |
| 2025-09-23 | $17.31 | $17.31 | 15,533 | — | — |
| 2025-09-22 | $17.67 | $17.67 | 36,367 | — | — |
| 2025-09-19 | $16.86 | $16.86 | 70,400 | — | — |
| 2025-09-18 | $16.68 | $16.68 | 44,267 | — | — |
| 2025-09-17 | $14.73 | $14.73 | 17,167 | — | — |
| 2025-09-16 | $16.38 | $16.38 | 23,500 | — | — |
| 2025-09-15 | $15.75 | $15.75 | 24,067 | — | — |
| 2025-09-12 | $15.93 | $15.93 | 63,633 | — | — |
| 2025-09-11 | $14.76 | $14.76 | 37,233 | — | — |
| 2025-09-10 | $14.49 | $14.49 | 44,700 | — | — |
| 2025-09-09 | $14.04 | $14.04 | 41,333 | — | — |
| 2025-09-08 | $13.65 | $13.65 | 65,467 | — | — |
| 2025-09-05 | $13.53 | $13.53 | 78,500 | — | — |
| 2025-09-04 | $13.05 | $13.05 | 206,000 | — | — |
| 2025-09-03 | $26.28 | $26.28 | 138,267 | — | — |
| 2025-09-02 | $27.15 | $27.15 | 3,600 | — | — |
| 2025-08-29 | $27.75 | $27.75 | 4,467 | — | — |
| 2025-08-28 | $27.12 | $27.12 | 2,867 | — | — |
| 2025-08-27 | $27.00 | $27.00 | 2,167 | — | — |
| 2025-08-26 | $27.09 | $27.09 | 8,933 | — | — |
| 2025-08-25 | $28.38 | $28.38 | 82,467 | — | — |
| 2025-08-22 | $28.05 | $28.05 | 7,900 | — | — |
| 2025-08-21 | $28.59 | $28.59 | 2,467 | — | — |
| 2025-08-20 | $28.74 | $28.74 | 2,233 | — | — |
| 2025-08-19 | $29.70 | $29.70 | 2,467 | — | — |
| 2025-08-18 | $29.28 | $29.28 | 5,033 | — | — |
| 2025-08-15 | $30.06 | $30.06 | 6,100 | — | — |
| 2025-08-14 | $30.27 | $30.27 | 4,367 | — | — |
| 2025-08-13 | $30.39 | $30.39 | 5,167 | — | — |
| 2025-08-12 | $29.16 | $29.16 | 8,500 | — | — |
| 2025-08-11 | $30.09 | $30.09 | 16,400 | — | — |
| 2025-08-08 | $25.05 | $25.05 | 5,500 | — | — |
| 2025-08-07 | $27.09 | $27.09 | 4,633 | — | — |
| 2025-08-06 | $27.00 | $27.00 | 8,667 | — | — |
| 2025-08-05 | $28.44 | $28.44 | 14,600 | — | — |
| 2025-08-04 | $29.79 | $29.79 | 330,367 | — | — |
| 2025-08-01 | $30.60 | $30.60 | 204,900 | — | — |
| 2025-07-31 | $35.58 | $35.58 | 15,067 | — | — |
| 2025-07-30 | $37.11 | $37.11 | 21,933 | — | — |
| 2025-07-29 | $36.81 | $36.81 | 59,967 | — | — |
| 2025-07-28 | $41.79 | $41.79 | 104,900 | — | — |
| 2025-07-25 | $41.19 | $41.19 | 13,233 | — | — |
| 2025-07-24 | $41.28 | $41.28 | 13,133 | — | — |
| 2025-07-23 | $44.22 | $44.22 | 47,300 | — | — |
| 2025-07-22 | $42.51 | $42.51 | 41,033 | — | — |
| 2025-07-21 | $43.65 | $43.65 | 11,900 | — | — |
| 2025-07-18 | $44.85 | $44.85 | 31,067 | — | — |
| 2025-07-17 | $47.01 | $47.01 | 29,300 | — | — |
| 2025-07-16 | $45.54 | $45.54 | 31,367 | — | — |
| 2025-07-15 | $48.21 | $48.21 | 93,267 | — | — |
| 2025-07-14 | $55.65 | $55.65 | 65,200 | — | — |
| 2025-07-11 | $71.63 | $71.63 | 63,767 | — | — |
| 2025-07-10 | $85.50 | $85.50 | 185,067 | — | — |
| 2025-07-09 | $64.80 | $64.80 | 361,300 | — | — |
| 2025-07-08 | $47.70 | $47.70 | 182,367 | — | — |
| 2025-07-07 | $42.96 | $42.96 | 2,396,867 | — | — |
| 2025-07-03 | $30.15 | $30.15 | 30,433 | — | — |
| 2025-07-02 | $33.09 | $33.09 | 166,967 | — | — |
| 2025-07-01 | $28.50 | $28.50 | 178,833 | — | — |
| 2025-06-30 | $39.81 | $39.81 | 9,007,600 | — | — |
| 2025-06-27 | $20.37 | $20.37 | 5,567 | — | — |
| 2025-06-26 | $20.59 | $20.59 | 14,000 | — | — |
| 2025-06-25 | $18.38 | $18.38 | 4,367 | — | — |
| 2025-06-24 | $17.46 | $17.46 | 1,433 | — | — |
| 2025-06-23 | $17.64 | $17.64 | 3,000 | — | — |
| 2025-06-20 | $17.32 | $17.32 | 2,100 | — | — |
| 2025-06-18 | $18.21 | $18.21 | 2,133 | — | — |
| 2025-06-17 | $18.75 | $18.75 | 3,000 | — | — |
| 2025-06-16 | $19.20 | $19.20 | 4,700 | — | — |
| 2025-06-13 | $21.58 | $21.58 | 13,233 | — | — |
| 2025-06-12 | $21.26 | $21.26 | 3,067 | — | — |
| 2025-06-11 | $21.60 | $21.60 | 16,933 | — | — |
| 2025-06-10 | $20.34 | $20.34 | 328 | — | — |
| 2025-06-09 | $19.80 | $19.80 | 767 | — | — |
| 2025-06-06 | $20.16 | $20.16 | 778 | — | — |
| 2025-06-05 | $19.80 | $19.80 | 3,439 | — | — |
| 2025-06-04 | $19.82 | $19.82 | 1,428 | — | — |
| 2025-06-03 | $19.26 | $19.26 | 2,089 | — | — |
| 2025-06-02 | $19.80 | $19.80 | 1,972 | — | — |
| 2025-05-30 | $18.90 | $18.90 | 15,617 | — | — |
| 2025-05-29 | $18.27 | $18.27 | 11,678 | — | — |
| 2025-05-28 | $18.00 | $18.00 | 3,611 | — | — |
| 2025-05-27 | $17.46 | $17.46 | 1,056 | — | — |
| 2025-05-23 | $17.15 | $17.15 | 639 | — | — |
| 2025-05-22 | $17.19 | $17.19 | 328 | — | — |
| 2025-05-21 | $17.15 | $17.15 | 856 | — | — |
| 2025-05-20 | $17.39 | $17.39 | 2,783 | — | — |
| 2025-05-19 | $16.29 | $16.29 | 2,822 | — | — |
| 2025-05-16 | $16.56 | $16.56 | 1,356 | — | — |
| 2025-05-15 | $16.92 | $16.92 | 950 | — | — |
| 2025-05-14 | $17.91 | $17.91 | 3,217 | — | — |
| 2025-05-13 | $18.54 | $18.54 | 1,017 | — | — |
| 2025-05-12 | $18.00 | $18.00 | 389 | — | — |
| 2025-05-09 | $18.36 | $18.36 | 511 | — | — |
| 2025-05-08 | $18.00 | $18.00 | 733 | — | — |
| 2025-05-07 | $18.54 | $18.54 | 944 | — | — |
| 2025-05-06 | $18.00 | $18.00 | 1,328 | — | — |
| 2025-05-05 | $18.90 | $18.90 | 1,272 | — | — |
| 2025-05-02 | $18.36 | $18.36 | 911 | — | — |
| 2025-05-01 | $18.18 | $18.18 | 3,350 | — | — |
| 2025-04-30 | $17.64 | $17.64 | 1,778 | — | — |
| 2025-04-29 | $18.18 | $18.18 | 1,633 | — | — |
| 2025-04-28 | $18.18 | $18.18 | 1,750 | — | — |
| 2025-04-25 | $18.72 | $18.72 | 1,289 | — | — |
| 2025-04-24 | $18.54 | $18.54 | 1,233 | — | — |
| 2025-04-23 | $18.54 | $18.54 | 2,533 | — | — |
| 2025-04-22 | $20.88 | $20.88 | 9,639 | — | — |
| 2025-04-21 | $18.36 | $18.36 | 8,339 | — | — |
| 2025-04-17 | $17.17 | $17.17 | 6,972 | — | — |
| 2025-04-16 | $17.46 | $17.46 | 12,856 | — | — |
| 2025-04-15 | $18.54 | $18.54 | 26,817 | — | — |
| 2025-04-14 | $17.44 | $17.44 | 1,272,094 | — | — |
| 2025-04-11 | $14.80 | $14.80 | 2,789 | — | — |
| 2025-04-10 | $14.80 | $14.80 | 172 | — | — |
| 2025-04-09 | $16.56 | $16.56 | 1,128 | — | — |
| 2025-04-08 | $15.48 | $15.48 | 1,722 | — | — |
| 2025-04-07 | $16.20 | $16.20 | 933 | — | — |
| 2025-04-04 | $16.52 | $16.52 | 2,639 | — | — |
| 2025-04-03 | $15.44 | $15.44 | 1,178 | — | — |
| 2025-04-02 | $15.91 | $15.91 | 272 | — | — |
| 2025-04-01 | $15.48 | $15.48 | 456 | — | — |
| 2025-03-31 | $15.75 | $15.75 | 1,322 | — | — |
| 2025-03-28 | $16.92 | $16.92 | 500 | — | — |
| 2025-03-27 | $17.37 | $17.37 | 522 | — | — |
| 2025-03-26 | $17.48 | $17.48 | 222 | — | — |
| 2025-03-25 | $17.48 | $17.48 | 739 | — | — |
| 2025-03-24 | $17.66 | $17.66 | 844 | — | — |
| 2025-03-21 | $18.72 | $18.72 | 1,200 | — | — |
| 2025-03-20 | $17.80 | $17.80 | 1,028 | — | — |
| 2025-03-19 | $17.10 | $17.10 | 872 | — | — |
| 2025-03-18 | $16.58 | $16.58 | 228 | — | — |
| 2025-03-17 | $17.14 | $17.14 | 378 | — | — |
| 2025-03-14 | $17.28 | $17.28 | 622 | — | — |
| 2025-03-13 | $17.12 | $17.12 | 411 | — | — |
| 2025-03-12 | $17.10 | $17.10 | 917 | — | — |
| 2025-03-11 | $17.46 | $17.46 | 1,078 | — | — |
| 2025-03-10 | $17.82 | $17.82 | 1,400 | — | — |
| 2025-03-07 | $18.00 | $18.00 | 694 | — | — |
| 2025-03-06 | $18.00 | $18.00 | 1,094 | — | — |
| 2025-03-05 | $18.36 | $18.36 | 867 | — | — |
| 2025-03-04 | $18.63 | $18.63 | 1,822 | — | — |
| 2025-03-03 | $18.00 | $18.00 | 2,094 | — | — |
| 2025-02-28 | $19.26 | $19.26 | 1,067 | — | — |
| 2025-02-27 | $18.99 | $18.99 | 939 | — | — |
| 2025-02-26 | $19.60 | $19.60 | 1,506 | — | — |
| 2025-02-25 | $20.07 | $20.07 | 1,550 | — | — |
| 2025-02-24 | $20.16 | $20.16 | 1,672 | — | — |
| 2025-02-21 | $20.88 | $20.88 | 1,000 | — | — |
| 2025-02-20 | $21.60 | $21.60 | 711 | — | — |
| 2025-02-19 | $21.24 | $21.24 | 728 | — | — |
| 2025-02-18 | $21.42 | $21.42 | 1,628 | — | — |
| 2025-02-14 | $21.42 | $21.42 | 7,578 | — | — |
| 2025-02-13 | $25.02 | $25.02 | 978 | — | — |
| 2025-02-12 | $24.66 | $24.66 | 878 | — | — |
| 2025-02-11 | $25.11 | $25.11 | 2,133 | — | — |
| 2025-02-10 | $24.30 | $24.30 | 1,339 | — | — |
| 2025-02-07 | $23.94 | $23.94 | 1,972 | — | — |
| 2025-02-06 | $24.84 | $24.84 | 8,117 | — | — |
| 2025-02-05 | $25.20 | $25.20 | 6,683 | — | — |
| 2025-02-04 | $21.06 | $21.06 | 289 | — | — |
| 2025-02-03 | $21.24 | $21.24 | 450 | — | — |
| 2025-01-31 | $21.60 | $21.60 | 361 | — | — |
| 2025-01-30 | $21.06 | $21.06 | 478 | — | — |
| 2025-01-29 | $21.24 | $21.24 | 272 | — | — |
| 2025-01-28 | $21.42 | $21.42 | 67 | — | — |
| 2025-01-27 | $21.60 | $21.60 | 278 | — | — |
| 2025-01-24 | $21.24 | $21.24 | 683 | — | — |
| 2025-01-23 | $20.95 | $20.95 | 550 | — | — |
| 2025-01-22 | $21.60 | $21.60 | 761 | — | — |
| 2025-01-21 | $21.24 | $21.24 | 672 | — | — |
| 2025-01-17 | $20.70 | $20.70 | 856 | — | — |
| 2025-01-16 | $20.52 | $20.52 | 894 | — | — |
| 2025-01-15 | $20.88 | $20.88 | 1,606 | — | — |
| 2025-01-14 | $20.52 | $20.52 | 1,433 | — | — |
| 2025-01-13 | $20.70 | $20.70 | 3,506 | — | — |
| 2025-01-10 | $20.88 | $20.88 | 1,117 | — | — |
| 2025-01-08 | $21.06 | $21.06 | 2,133 | — | — |
| 2025-01-07 | $20.75 | $20.75 | 1,978 | — | — |
| 2025-01-06 | $20.52 | $20.52 | 2,139 | — | — |
| 2025-01-03 | $19.62 | $19.62 | 1,322 | — | — |
| 2025-01-02 | $19.62 | $19.62 | 2,078 | — | — |