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
- 2021-02-17 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 | $7.52 | $7.52 | 9,327 | — | — |
| 2025-12-30 | $7.50 | $7.50 | 5,689 | — | — |
| 2025-12-29 | $7.47 | $7.47 | 5,818 | — | — |
| 2025-12-26 | $7.83 | $7.83 | 6,876 | — | — |
| 2025-12-24 | $8.06 | $8.06 | 1,845 | — | — |
| 2025-12-23 | $8.06 | $8.06 | 17,673 | — | — |
| 2025-12-22 | $9.07 | $9.07 | 126,704 | — | — |
| 2025-12-19 | $7.63 | $7.63 | 6,244 | — | — |
| 2025-12-18 | $7.64 | $7.64 | 3,922 | — | — |
| 2025-12-17 | $7.79 | $7.79 | 3,535 | — | — |
| 2025-12-16 | $7.91 | $7.91 | 6,837 | — | — |
| 2025-12-15 | $7.91 | $7.91 | 7,624 | — | — |
| 2025-12-12 | $8.53 | $8.53 | 7,521 | — | — |
| 2025-12-11 | $8.84 | $8.84 | 2,735 | — | — |
| 2025-12-10 | $9.07 | $9.07 | 25,658 | — | — |
| 2025-12-09 | $8.84 | $8.84 | 6,411 | — | — |
| 2025-12-08 | $8.76 | $8.76 | 2,438 | — | — |
| 2025-12-05 | $8.76 | $8.76 | 6,011 | — | — |
| 2025-12-04 | $8.91 | $8.91 | 6,321 | — | — |
| 2025-12-03 | $8.84 | $8.84 | 6,876 | — | — |
| 2025-12-02 | $7.64 | $7.64 | 16,164 | — | — |
| 2025-12-01 | $8.84 | $8.84 | 33,979 | — | — |
| 2025-11-28 | $7.52 | $7.52 | 5,173 | — | — |
| 2025-11-26 | $7.50 | $7.50 | 4,231 | — | — |
| 2025-11-25 | $7.36 | $7.36 | 2,000 | — | — |
| 2025-11-24 | $6.98 | $6.98 | 4,412 | — | — |
| 2025-11-21 | $6.90 | $6.90 | 17,854 | — | — |
| 2025-11-20 | $7.22 | $7.22 | 17,892 | — | — |
| 2025-11-19 | $8.29 | $8.29 | 10,191 | — | — |
| 2025-11-18 | $8.29 | $8.29 | 4,928 | — | — |
| 2025-11-17 | $8.76 | $8.76 | 4,386 | — | — |
| 2025-11-14 | $9.07 | $9.07 | 4,592 | — | — |
| 2025-11-13 | $9.30 | $9.30 | 5,960 | — | — |
| 2025-11-12 | $9.38 | $9.38 | 5,637 | — | — |
| 2025-11-11 | $9.15 | $9.15 | 5,870 | — | — |
| 2025-11-10 | $9.53 | $9.53 | 11,210 | — | — |
| 2025-11-07 | $8.91 | $8.91 | 10,243 | — | — |
| 2025-11-06 | $8.84 | $8.84 | 9,585 | — | — |
| 2025-11-05 | $9.15 | $9.15 | 4,657 | — | — |
| 2025-11-04 | $9.15 | $9.15 | 16,254 | — | — |
| 2025-11-03 | $10.00 | $10.00 | 7,547 | — | — |
| 2025-10-31 | $10.47 | $10.47 | 14,267 | — | — |
| 2025-10-30 | $9.53 | $9.53 | 22,046 | — | — |
| 2025-10-29 | $10.16 | $10.16 | 15,351 | — | — |
| 2025-10-28 | $10.85 | $10.85 | 8,669 | — | — |
| 2025-10-27 | $11.16 | $11.16 | 15,377 | — | — |
| 2025-10-24 | $11.32 | $11.32 | 17,480 | — | — |
| 2025-10-23 | $11.32 | $11.32 | 14,590 | — | — |
| 2025-10-22 | $11.09 | $11.09 | 44,634 | — | — |
| 2025-10-21 | $11.71 | $11.71 | 45,344 | — | — |
| 2025-10-20 | $13.49 | $13.49 | 31,682 | — | — |
| 2025-10-17 | $13.10 | $13.10 | 113,456 | — | — |
| 2025-10-16 | $16.05 | $16.05 | 4,845,537 | — | — |
| 2025-10-15 | $15.89 | $15.89 | 9,482 | — | — |
| 2025-10-14 | $16.28 | $16.28 | 17,273 | — | — |
| 2025-10-13 | $15.27 | $15.27 | 3,057 | — | — |
| 2025-10-10 | $14.73 | $14.73 | 24,329 | — | — |
| 2025-10-09 | $15.81 | $15.81 | 19,814 | — | — |
| 2025-10-08 | $16.28 | $16.28 | 6,463 | — | — |
| 2025-10-07 | $15.50 | $15.50 | 7,624 | — | — |
| 2025-10-06 | $16.05 | $16.05 | 12,229 | — | — |
| 2025-10-03 | $15.81 | $15.81 | 11,829 | — | — |
| 2025-10-02 | $15.66 | $15.66 | 5,263 | — | — |
| 2025-10-01 | $15.50 | $15.50 | 4,386 | — | — |
| 2025-09-30 | $15.89 | $15.89 | 4,412 | — | — |
| 2025-09-29 | $16.05 | $16.05 | 7,598 | — | — |
| 2025-09-26 | $16.32 | $16.32 | 12,526 | — | — |
| 2025-09-25 | $16.74 | $16.74 | 9,249 | — | — |
| 2025-09-24 | $17.52 | $17.52 | 7,327 | — | — |
| 2025-09-23 | $17.98 | $17.98 | 21,724 | — | — |
| 2025-09-22 | $18.99 | $18.99 | 28,483 | — | — |
| 2025-09-19 | $17.60 | $17.60 | 32,315 | — | — |
| 2025-09-18 | $16.59 | $16.59 | 17,028 | — | — |
| 2025-09-17 | $15.89 | $15.89 | 9,314 | — | — |
| 2025-09-16 | $16.12 | $16.12 | 11,262 | — | — |
| 2025-09-15 | $15.74 | $15.74 | 10,333 | — | — |
| 2025-09-12 | $15.97 | $15.97 | 9,146 | — | — |
| 2025-09-11 | $17.29 | $17.29 | 66,229 | — | — |
| 2025-09-10 | $15.04 | $15.04 | 14,138 | — | — |
| 2025-09-09 | $14.81 | $14.81 | 17,402 | — | — |
| 2025-09-08 | $15.12 | $15.12 | 22,936 | — | — |
| 2025-09-05 | $15.97 | $15.97 | 35,359 | — | — |
| 2025-09-04 | $15.97 | $15.97 | 14,177 | — | — |
| 2025-09-03 | $16.90 | $16.90 | 18,692 | — | — |
| 2025-09-02 | $17.21 | $17.21 | 32,031 | — | — |
| 2025-08-29 | $17.44 | $17.44 | 15,119 | — | — |
| 2025-08-28 | $18.06 | $18.06 | 12,848 | — | — |
| 2025-08-27 | $18.68 | $18.68 | 27,825 | — | — |
| 2025-08-26 | $19.53 | $19.53 | 24,252 | — | — |
| 2025-08-25 | $19.77 | $19.77 | 319,120 | — | — |
| 2025-08-22 | $19.30 | $19.30 | 45,705 | — | — |
| 2025-08-21 | $18.37 | $18.37 | 107,122 | — | — |
| 2025-08-20 | $19.38 | $19.38 | 6,736,148 | — | — |
| 2025-08-19 | $16.98 | $16.98 | 15,867 | — | — |
| 2025-08-18 | $17.52 | $17.52 | 18,602 | — | — |
| 2025-08-15 | $19.15 | $19.15 | 14,564 | — | — |
| 2025-08-14 | $19.07 | $19.07 | 39,216 | — | — |
| 2025-08-13 | $22.64 | $22.64 | 74,652 | — | — |
| 2025-08-12 | $20.54 | $20.54 | 97,369 | — | — |
| 2025-08-11 | $23.57 | $23.57 | 3,648,133 | — | — |
| 2025-08-08 | $20.54 | $20.54 | 526,668 | — | — |
| 2025-08-07 | $20.00 | $20.00 | 29,399 | — | — |
| 2025-08-06 | $22.48 | $22.48 | 43,383 | — | — |
| 2025-08-05 | $28.37 | $28.37 | 2,141,774 | — | — |
| 2025-08-04 | $36.82 | $36.82 | 3,290 | — | — |
| 2025-08-01 | $34.57 | $34.57 | 3,290 | — | — |
| 2025-07-31 | $32.36 | $32.36 | 4,954 | — | — |
| 2025-07-30 | $35.27 | $35.27 | 3,922 | — | — |
| 2025-07-29 | $35.81 | $35.81 | 1,277 | — | — |
| 2025-07-28 | $37.98 | $37.98 | 11,030 | — | — |
| 2025-07-25 | $34.96 | $34.96 | 2,387 | — | — |
| 2025-07-24 | $35.70 | $35.70 | 2,554 | — | — |
| 2025-07-23 | $35.89 | $35.89 | 7,482 | — | — |
| 2025-07-22 | $32.87 | $32.87 | 2,761 | — | — |
| 2025-07-21 | $32.48 | $32.48 | 4,270 | — | — |
| 2025-07-18 | $32.95 | $32.95 | 4,038 | — | — |
| 2025-07-17 | $33.18 | $33.18 | 3,212 | — | — |
| 2025-07-16 | $32.71 | $32.71 | 2,309 | — | — |
| 2025-07-15 | $32.09 | $32.09 | 3,909 | — | — |
| 2025-07-14 | $32.33 | $32.33 | 3,806 | — | — |
| 2025-07-11 | $30.85 | $30.85 | 5,457 | — | — |
| 2025-07-10 | $31.71 | $31.71 | 3,754 | — | — |
| 2025-07-09 | $31.94 | $31.94 | 74,330 | — | — |
| 2025-07-08 | $37.36 | $37.36 | 5,173 | — | — |
| 2025-07-07 | $35.89 | $35.89 | 2,103 | — | — |
| 2025-07-03 | $35.19 | $35.19 | 51,561 | — | — |
| 2025-07-02 | $35.97 | $35.97 | 11,481 | — | — |
| 2025-07-01 | $35.12 | $35.12 | 9,869 | — | — |
| 2025-06-30 | $43.80 | $43.80 | 14,164 | — | — |
| 2025-06-27 | $46.51 | $46.51 | 94,905 | — | — |
| 2025-06-26 | $34.96 | $34.96 | 6,566 | — | — |
| 2025-06-25 | $33.72 | $33.72 | 968 | — | — |
| 2025-06-24 | $33.64 | $33.64 | 1,948 | — | — |
| 2025-06-23 | $33.26 | $33.26 | 2,890 | — | — |
| 2025-06-20 | $36.28 | $36.28 | 1,922 | — | — |
| 2025-06-18 | $37.60 | $37.60 | 929 | — | — |
| 2025-06-17 | $35.89 | $35.89 | 1,393 | — | — |
| 2025-06-16 | $37.44 | $37.44 | 1,484 | — | — |
| 2025-06-13 | $34.96 | $34.96 | 3,109 | — | — |
| 2025-06-12 | $39.30 | $39.30 | 2,541 | — | — |
| 2025-06-11 | $41.40 | $41.40 | 2,722 | — | — |
| 2025-06-10 | $40.62 | $40.62 | 3,044 | — | — |
| 2025-06-09 | $40.23 | $40.23 | 7,082 | — | — |
| 2025-06-06 | $39.38 | $39.38 | 6,811 | — | — |
| 2025-06-05 | $36.59 | $36.59 | 8,888 | — | — |
| 2025-06-04 | $37.13 | $37.13 | 8,230 | — | — |
| 2025-06-03 | $36.20 | $36.20 | 9,817 | — | — |
| 2025-06-02 | $33.26 | $33.26 | 2,928 | — | — |
| 2025-05-30 | $31.09 | $31.09 | 3,173 | — | — |
| 2025-05-29 | $31.71 | $31.71 | 1,471 | — | — |
| 2025-05-28 | $32.56 | $32.56 | 2,283 | — | — |
| 2025-05-27 | $33.14 | $33.14 | 2,425 | — | — |
| 2025-05-23 | $33.02 | $33.02 | 5,147 | — | — |
| 2025-05-22 | $33.95 | $33.95 | 4,928 | — | — |
| 2025-05-21 | $31.78 | $31.78 | 2,270 | — | — |
| 2025-05-20 | $33.33 | $33.33 | 3,354 | — | — |
| 2025-05-19 | $33.64 | $33.64 | 10,591 | — | — |
| 2025-05-16 | $34.50 | $34.50 | 22,382 | — | — |
| 2025-05-15 | $32.56 | $32.56 | 8,437 | — | — |
| 2025-05-14 | $30.39 | $30.39 | 3,535 | — | — |
| 2025-05-13 | $30.54 | $30.54 | 4,644 | — | — |
| 2025-05-12 | $30.00 | $30.00 | 12,345 | — | — |
| 2025-05-09 | $31.40 | $31.40 | 25,400 | — | — |
| 2025-05-08 | $29.38 | $29.38 | 5,083 | — | — |
| 2025-05-07 | $28.29 | $28.29 | 10,578 | — | — |
| 2025-05-06 | $27.21 | $27.21 | 955 | — | — |
| 2025-05-05 | $27.75 | $27.75 | 3,057 | — | — |
| 2025-05-02 | $26.36 | $26.36 | 2,425 | — | — |
| 2025-05-01 | $26.74 | $26.74 | 13,300 | — | — |
| 2025-04-30 | $25.27 | $25.27 | 3,354 | — | — |
| 2025-04-29 | $25.66 | $25.66 | 4,683 | — | — |
| 2025-04-28 | $25.74 | $25.74 | 2,425 | — | — |
| 2025-04-25 | $26.12 | $26.12 | 5,779 | — | — |
| 2025-04-24 | $26.82 | $26.82 | 8,024 | — | — |
| 2025-04-23 | $26.05 | $26.05 | 23,684 | — | — |
| 2025-04-22 | $30.00 | $30.00 | 144,390 | — | — |
| 2025-04-21 | $25.27 | $25.27 | 182,264 | — | — |
| 2025-04-17 | $32.56 | $32.56 | 6,205 | — | — |
| 2025-04-16 | $35.19 | $35.19 | 6,347 | — | — |
| 2025-04-15 | $37.29 | $37.29 | 35,772 | — | — |
| 2025-04-14 | $33.72 | $33.72 | 6,115 | — | — |
| 2025-04-11 | $31.86 | $31.86 | 10,333 | — | — |
| 2025-04-10 | $31.16 | $31.16 | 6,515 | — | — |
| 2025-04-09 | $31.40 | $31.40 | 13,390 | — | — |
| 2025-04-08 | $30.57 | $30.57 | 29,606 | — | — |
| 2025-04-07 | $30.00 | $30.00 | 8,566 | — | — |
| 2025-04-04 | $37.98 | $37.98 | 26,187 | — | — |
| 2025-04-03 | $31.09 | $31.09 | 8,101 | — | — |
| 2025-04-02 | $33.49 | $33.49 | 17,054 | — | — |
| 2025-04-01 | $30.00 | $30.00 | 7,456 | — | — |
| 2025-03-31 | $30.70 | $30.70 | 11,765 | — | — |
| 2025-03-28 | $28.73 | $28.73 | 2,251 | — | — |
| 2025-03-27 | $32.16 | $32.16 | 11,205 | — | — |
| 2025-03-26 | $44.02 | $44.02 | 3,082 | — | — |
| 2025-03-25 | $44.15 | $44.15 | 10,514 | — | — |
| 2025-03-24 | $42.70 | $42.70 | 2,267 | — | — |
| 2025-03-21 | $44.28 | $44.28 | 11,179 | — | — |
| 2025-03-20 | $40.59 | $40.59 | 923 | — | — |
| 2025-03-19 | $40.85 | $40.85 | 1,148 | — | — |
| 2025-03-18 | $38.88 | $38.88 | 863 | — | — |
| 2025-03-17 | $39.53 | $39.53 | 1,497 | — | — |
| 2025-03-14 | $39.40 | $39.40 | 912 | — | — |
| 2025-03-13 | $38.35 | $38.35 | 950 | — | — |
| 2025-03-12 | $37.95 | $37.95 | 2,324 | — | — |
| 2025-03-11 | $41.78 | $41.78 | 6,055 | — | — |
| 2025-03-10 | $35.19 | $35.19 | 1,289 | — | — |
| 2025-03-07 | $36.77 | $36.77 | 1,543 | — | — |
| 2025-03-06 | $37.43 | $37.43 | 843 | — | — |
| 2025-03-05 | $38.22 | $38.22 | 2,192 | — | — |
| 2025-03-04 | $36.64 | $36.64 | 2,309 | — | — |
| 2025-03-03 | $37.43 | $37.43 | 3,496 | — | — |
| 2025-02-28 | $40.85 | $40.85 | 1,196 | — | — |
| 2025-02-27 | $39.67 | $39.67 | 1,804 | — | — |
| 2025-02-26 | $42.30 | $42.30 | 3,038 | — | — |
| 2025-02-25 | $39.27 | $39.27 | 5,155 | — | — |
| 2025-02-24 | $44.15 | $44.15 | 11,196 | — | — |
| 2025-02-21 | $50.47 | $50.47 | 7,336 | — | — |
| 2025-02-20 | $54.56 | $54.56 | 18,530 | — | — |
| 2025-02-19 | $63.26 | $63.26 | 690,806 | — | — |
| 2025-02-18 | $58.25 | $58.25 | 1,424 | — | — |
| 2025-02-14 | $64.44 | $64.44 | 3,651 | — | — |
| 2025-02-13 | $72.22 | $72.22 | 15,365 | — | — |
| 2025-02-12 | $58.91 | $58.91 | 1,764 | — | — |
| 2025-02-11 | $58.25 | $58.25 | 4,284 | — | — |
| 2025-02-10 | $51.40 | $51.40 | 1,165 | — | — |
| 2025-02-07 | $53.90 | $53.90 | 3,265 | — | — |
| 2025-02-06 | $60.88 | $60.88 | 324 | — | — |
| 2025-02-05 | $60.36 | $60.36 | 546 | — | — |
| 2025-02-04 | $59.96 | $59.96 | 442 | — | — |
| 2025-02-03 | $59.96 | $59.96 | 556 | — | — |
| 2025-01-31 | $61.67 | $61.67 | 643 | — | — |
| 2025-01-30 | $62.60 | $62.60 | 554 | — | — |
| 2025-01-29 | $62.07 | $62.07 | 1,386 | — | — |
| 2025-01-28 | $63.78 | $63.78 | 697 | — | — |
| 2025-01-27 | $62.20 | $62.20 | 943 | — | — |
| 2025-01-24 | $63.26 | $63.26 | 521 | — | — |
| 2025-01-23 | $64.97 | $64.97 | 884 | — | — |
| 2025-01-22 | $64.57 | $64.57 | 1,070 | — | — |
| 2025-01-21 | $65.89 | $65.89 | 808 | — | — |
| 2025-01-17 | $64.57 | $64.57 | 1,538 | — | — |
| 2025-01-16 | $64.57 | $64.57 | 1,006 | — | — |
| 2025-01-15 | $62.07 | $62.07 | 1,433 | — | — |
| 2025-01-14 | $63.52 | $63.52 | 959 | — | — |
| 2025-01-13 | $64.31 | $64.31 | 1,350 | — | — |
| 2025-01-10 | $67.74 | $67.74 | 1,128 | — | — |
| 2025-01-08 | $67.74 | $67.74 | 2,506 | — | — |
| 2025-01-07 | $75.12 | $75.12 | 4,265 | — | — |
| 2025-01-06 | $79.07 | $79.07 | 10,417 | — | — |
| 2025-01-03 | $69.05 | $69.05 | 7,573 | — | — |
| 2025-01-02 | $66.29 | $66.29 | 1,343 | — | — |