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
- 2024-04-19 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 | $8.73 | $8.73 | 460 | — | — |
| 2025-12-30 | $8.75 | $8.75 | 1,192 | — | — |
| 2025-12-29 | $8.75 | $8.75 | 1,928 | — | — |
| 2025-12-26 | $8.75 | $8.75 | 468 | — | — |
| 2025-12-24 | $9.28 | $9.28 | 60 | — | — |
| 2025-12-23 | $8.75 | $8.75 | 2,884 | — | — |
| 2025-12-22 | $10.53 | $10.53 | 188 | — | — |
| 2025-12-19 | $10.98 | $10.98 | 316 | — | — |
| 2025-12-18 | $10.55 | $10.55 | 2,088 | — | — |
| 2025-12-17 | $10.00 | $10.00 | 260 | — | — |
| 2025-12-16 | $10.18 | $10.18 | 388 | — | — |
| 2025-12-15 | $10.25 | $10.25 | 640 | — | — |
| 2025-12-12 | $10.75 | $10.75 | 0 | — | — |
| 2025-12-11 | $10.75 | $10.75 | 1,020 | — | — |
| 2025-12-10 | $10.68 | $10.68 | 772 | — | — |
| 2025-12-09 | $10.50 | $10.50 | 252 | — | — |
| 2025-12-08 | $10.60 | $10.60 | 188 | — | — |
| 2025-12-05 | $10.60 | $10.60 | 428 | — | — |
| 2025-12-04 | $11.08 | $11.08 | 520 | — | — |
| 2025-12-03 | $11.15 | $11.15 | 900 | — | — |
| 2025-12-02 | $11.25 | $11.25 | 908 | — | — |
| 2025-12-01 | $11.90 | $11.90 | 5,100 | — | — |
| 2025-11-28 | $9.75 | $9.75 | 764 | — | — |
| 2025-11-26 | $9.93 | $9.93 | 2,108 | — | — |
| 2025-11-25 | $9.63 | $9.63 | 332 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 1,708 | — | — |
| 2025-11-21 | $10.00 | $10.00 | 10,012 | — | — |
| 2025-11-20 | $10.50 | $10.50 | 35,824 | — | — |
| 2025-11-19 | $9.88 | $9.88 | 508 | — | — |
| 2025-11-18 | $11.75 | $11.75 | 4,352 | — | — |
| 2025-11-17 | $10.53 | $10.53 | 3,460 | — | — |
| 2025-11-14 | $10.75 | $10.75 | 13,620 | — | — |
| 2025-11-13 | $12.30 | $12.30 | 1,412 | — | — |
| 2025-11-12 | $14.90 | $14.90 | 580 | — | — |
| 2025-11-11 | $15.25 | $15.25 | 4,176 | — | — |
| 2025-11-10 | $15.45 | $15.45 | 2,888 | — | — |
| 2025-11-07 | $16.17 | $16.17 | 4,144 | — | — |
| 2025-11-06 | $12.53 | $12.53 | 700 | — | — |
| 2025-11-05 | $12.50 | $12.50 | 7,216 | — | — |
| 2025-11-04 | $15.98 | $15.98 | 1,592 | — | — |
| 2025-11-03 | $14.98 | $14.98 | 1,776 | — | — |
| 2025-10-31 | $15.00 | $15.00 | 480 | — | — |
| 2025-10-30 | $14.90 | $14.90 | 2,260 | — | — |
| 2025-10-29 | $15.50 | $15.50 | 520 | — | — |
| 2025-10-28 | $15.13 | $15.13 | 1,968 | — | — |
| 2025-10-27 | $15.83 | $15.83 | 2,644 | — | — |
| 2025-10-24 | $15.00 | $15.00 | 2,800 | — | — |
| 2025-10-23 | $18.00 | $18.00 | 2,068 | — | — |
| 2025-10-22 | $15.03 | $15.03 | 816 | — | — |
| 2025-10-21 | $16.38 | $16.38 | 380 | — | — |
| 2025-10-20 | $16.75 | $16.75 | 540 | — | — |
| 2025-10-17 | $16.50 | $16.50 | 508 | — | — |
| 2025-10-16 | $15.75 | $15.75 | 1,572 | — | — |
| 2025-10-15 | $15.00 | $15.00 | 2,136 | — | — |
| 2025-10-14 | $15.75 | $15.75 | 1,920 | — | — |
| 2025-10-13 | $15.18 | $15.18 | 7,272 | — | — |
| 2025-10-10 | $15.85 | $15.85 | 992 | — | — |
| 2025-10-09 | $17.50 | $17.50 | 944 | — | — |
| 2025-10-08 | $17.78 | $17.78 | 540 | — | — |
| 2025-10-07 | $17.50 | $17.50 | 2,004 | — | — |
| 2025-10-06 | $17.78 | $17.78 | 2,256 | — | — |
| 2025-10-03 | $17.17 | $17.17 | 520 | — | — |
| 2025-10-02 | $17.50 | $17.50 | 432 | — | — |
| 2025-10-01 | $17.67 | $17.67 | 1,432 | — | — |
| 2025-09-30 | $17.35 | $17.35 | 1,912 | — | — |
| 2025-09-29 | $18.28 | $18.28 | 1,296 | — | — |
| 2025-09-26 | $18.90 | $18.90 | 1,308 | — | — |
| 2025-09-25 | $19.28 | $19.28 | 2,796 | — | — |
| 2025-09-24 | $20.40 | $20.40 | 2,620 | — | — |
| 2025-09-23 | $20.95 | $20.95 | 2,428 | — | — |
| 2025-09-22 | $20.75 | $20.75 | 5,060 | — | — |
| 2025-09-19 | $21.30 | $21.30 | 4,120 | — | — |
| 2025-09-18 | $22.50 | $22.50 | 5,756 | — | — |
| 2025-09-17 | $23.75 | $23.75 | 7,816 | — | — |
| 2025-09-16 | $22.92 | $22.92 | 8,240 | — | — |
| 2025-09-15 | $20.63 | $20.63 | 8,392 | — | — |
| 2025-09-12 | $21.00 | $21.00 | 22,100 | — | — |
| 2025-09-11 | $23.25 | $23.25 | 36,692 | — | — |
| 2025-09-10 | $27.50 | $27.50 | 456,984 | — | — |
| 2025-09-09 | $26.00 | $26.00 | 2,635,332 | — | — |
| 2025-09-08 | $13.80 | $13.80 | 3,912 | — | — |
| 2025-09-05 | $13.95 | $13.95 | 6,328 | — | — |
| 2025-09-04 | $15.25 | $15.25 | 31,008 | — | — |
| 2025-09-03 | $14.50 | $14.50 | 832 | — | — |
| 2025-09-02 | $14.53 | $14.53 | 836 | — | — |
| 2025-08-29 | $14.75 | $14.75 | 240 | — | — |
| 2025-08-28 | $14.70 | $14.70 | 1,036 | — | — |
| 2025-08-27 | $15.25 | $15.25 | 232 | — | — |
| 2025-08-26 | $14.85 | $14.85 | 1,948 | — | — |
| 2025-08-25 | $15.03 | $15.03 | 188 | — | — |
| 2025-08-22 | $15.13 | $15.13 | 628 | — | — |
| 2025-08-21 | $15.15 | $15.15 | 848 | — | — |
| 2025-08-20 | $14.25 | $14.25 | 1,724 | — | — |
| 2025-08-19 | $15.45 | $15.45 | 780 | — | — |
| 2025-08-18 | $14.98 | $14.98 | 1,412 | — | — |
| 2025-08-15 | $15.00 | $15.00 | 2,672 | — | — |
| 2025-08-14 | $15.73 | $15.73 | 1,720 | — | — |
| 2025-08-13 | $15.68 | $15.68 | 520 | — | — |
| 2025-08-12 | $15.50 | $15.50 | 2,068 | — | — |
| 2025-08-11 | $16.08 | $16.08 | 1,268 | — | — |
| 2025-08-08 | $15.25 | $15.25 | 4,312 | — | — |
| 2025-08-07 | $16.25 | $16.25 | 3,880 | — | — |
| 2025-08-06 | $15.83 | $15.83 | 4,912 | — | — |
| 2025-08-05 | $17.17 | $17.17 | 1,048 | — | — |
| 2025-08-04 | $18.00 | $18.00 | 1,124 | — | — |
| 2025-08-01 | $16.88 | $16.88 | 3,504 | — | — |
| 2025-07-31 | $18.53 | $18.53 | 1,692 | — | — |
| 2025-07-30 | $19.03 | $19.03 | 1,068 | — | — |
| 2025-07-29 | $19.08 | $19.08 | 4,668 | — | — |
| 2025-07-28 | $21.58 | $21.58 | 6,876 | — | — |
| 2025-07-25 | $22.50 | $22.50 | 12,348 | — | — |
| 2025-07-24 | $20.55 | $20.55 | 17,564 | — | — |
| 2025-07-23 | $19.53 | $19.53 | 3,736 | — | — |
| 2025-07-22 | $19.00 | $19.00 | 1,124 | — | — |
| 2025-07-21 | $18.67 | $18.67 | 3,588 | — | — |
| 2025-07-18 | $18.15 | $18.15 | 8,208 | — | — |
| 2025-07-17 | $17.50 | $17.50 | 24,100 | — | — |
| 2025-07-16 | $17.17 | $17.17 | 2,156 | — | — |
| 2025-07-15 | $17.63 | $17.63 | 1,376 | — | — |
| 2025-07-14 | $17.50 | $17.50 | 1,688 | — | — |
| 2025-07-11 | $17.25 | $17.25 | 3,880 | — | — |
| 2025-07-10 | $18.28 | $18.28 | 1,100 | — | — |
| 2025-07-09 | $18.28 | $18.28 | 2,352 | — | — |
| 2025-07-08 | $17.73 | $17.73 | 4,780 | — | — |
| 2025-07-07 | $16.48 | $16.48 | 4,944 | — | — |
| 2025-07-03 | $17.25 | $17.25 | 1,292 | — | — |
| 2025-07-02 | $17.13 | $17.13 | 4,332 | — | — |
| 2025-07-01 | $18.23 | $18.23 | 1,896 | — | — |
| 2025-06-30 | $17.50 | $17.50 | 2,032 | — | — |
| 2025-06-27 | $18.50 | $18.50 | 9,576 | — | — |
| 2025-06-26 | $18.73 | $18.73 | 1,148 | — | — |
| 2025-06-25 | $18.13 | $18.13 | 3,188 | — | — |
| 2025-06-24 | $18.73 | $18.73 | 23,280 | — | — |
| 2025-06-23 | $20.48 | $20.48 | 6,236 | — | — |
| 2025-06-20 | $21.00 | $21.00 | 11,728 | — | — |
| 2025-06-18 | $24.50 | $24.50 | 24,484 | — | — |
| 2025-06-17 | $26.25 | $26.25 | 22,848 | — | — |
| 2025-06-16 | $34.28 | $34.28 | 99,932 | — | — |
| 2025-06-13 | $35.00 | $35.00 | 294,360 | — | — |
| 2025-06-12 | $22.78 | $22.78 | 34,468 | — | — |
| 2025-06-11 | $19.33 | $19.33 | 42,752 | — | — |
| 2025-06-10 | $15.75 | $15.75 | 732 | — | — |
| 2025-06-09 | $15.75 | $15.75 | 4,712 | — | — |
| 2025-06-06 | $15.50 | $15.50 | 1,788 | — | — |
| 2025-06-05 | $15.73 | $15.73 | 6,348 | — | — |
| 2025-06-04 | $15.75 | $15.75 | 756 | — | — |
| 2025-06-03 | $14.70 | $14.70 | 1,024 | — | — |
| 2025-06-02 | $14.43 | $14.43 | 6,044 | — | — |
| 2025-05-30 | $15.75 | $15.75 | 2,064 | — | — |
| 2025-05-29 | $16.60 | $16.60 | 10,772 | — | — |
| 2025-05-28 | $14.75 | $14.75 | 4,016 | — | — |
| 2025-05-27 | $14.00 | $14.00 | 1,812 | — | — |
| 2025-05-23 | $14.00 | $14.00 | 4,452 | — | — |
| 2025-05-22 | $15.25 | $15.25 | 3,584 | — | — |
| 2025-05-21 | $15.50 | $15.50 | 1,108 | — | — |
| 2025-05-20 | $16.38 | $16.38 | 992 | — | — |
| 2025-05-19 | $16.42 | $16.42 | 4,000 | — | — |
| 2025-05-16 | $16.40 | $16.40 | 4,264 | — | — |
| 2025-05-15 | $16.42 | $16.42 | 9,364 | — | — |
| 2025-05-14 | $15.75 | $15.75 | 8,464 | — | — |
| 2025-05-13 | $17.00 | $17.00 | 12,988 | — | — |
| 2025-05-12 | $16.03 | $16.03 | 19,092 | — | — |
| 2025-05-09 | $16.53 | $16.53 | 17,936 | — | — |
| 2025-05-08 | $17.70 | $17.70 | 10,788 | — | — |
| 2025-05-07 | $18.17 | $18.17 | 29,756 | — | — |
| 2025-05-06 | $17.85 | $17.85 | 22,120 | — | — |
| 2025-05-05 | $17.53 | $17.53 | 29,144 | — | — |
| 2025-05-02 | $16.88 | $16.88 | 67,916 | — | — |
| 2025-05-01 | $17.00 | $17.00 | 225,844 | — | — |
| 2025-04-30 | $60.00 | $60.00 | 12,928 | — | — |
| 2025-04-29 | $56.50 | $56.50 | 20,764 | — | — |
| 2025-04-28 | $64.25 | $64.25 | 11,824 | — | — |
| 2025-04-25 | $59.03 | $59.03 | 5,124 | — | — |
| 2025-04-24 | $62.25 | $62.25 | 7,544 | — | — |
| 2025-04-23 | $59.50 | $59.50 | 9,996 | — | — |
| 2025-04-22 | $56.75 | $56.75 | 63,900 | — | — |
| 2025-04-21 | $56.50 | $56.50 | 22,716 | — | — |
| 2025-04-17 | $61.25 | $61.25 | 748 | — | — |
| 2025-04-16 | $60.75 | $60.75 | 976 | — | — |
| 2025-04-15 | $60.00 | $60.00 | 368 | — | — |
| 2025-04-14 | $61.50 | $61.50 | 984 | — | — |
| 2025-04-11 | $62.75 | $62.75 | 46,584 | — | — |
| 2025-04-10 | $57.50 | $57.50 | 9,064 | — | — |
| 2025-04-09 | $55.75 | $55.75 | 63,132 | — | — |
| 2025-04-08 | $48.00 | $48.00 | 1,452 | — | — |
| 2025-04-07 | $52.25 | $52.25 | 55,684 | — | — |
| 2025-04-04 | $51.00 | $51.00 | 5,116 | — | — |
| 2025-04-03 | $50.00 | $50.00 | 63,076 | — | — |
| 2025-04-02 | $45.25 | $45.25 | 868 | — | — |
| 2025-04-01 | $48.00 | $48.00 | 33,204 | — | — |
| 2025-03-31 | $47.75 | $47.75 | 2,144 | — | — |
| 2025-03-28 | $44.42 | $44.42 | 600 | — | — |
| 2025-03-27 | $46.25 | $46.25 | 336 | — | — |
| 2025-03-26 | $43.00 | $43.00 | 124 | — | — |
| 2025-03-25 | $46.25 | $46.25 | 576 | — | — |
| 2025-03-24 | $46.00 | $46.00 | 1,368 | — | — |
| 2025-03-21 | $45.00 | $45.00 | 3,336 | — | — |
| 2025-03-20 | $45.25 | $45.25 | 5,596 | — | — |
| 2025-03-19 | $48.50 | $48.50 | 5,156 | — | — |
| 2025-03-18 | $40.00 | $40.00 | 2,892 | — | — |
| 2025-03-17 | $34.25 | $34.25 | 2,380 | — | — |
| 2025-03-14 | $32.85 | $32.85 | 532 | — | — |
| 2025-03-13 | $32.50 | $32.50 | 760 | — | — |
| 2025-03-12 | $36.50 | $36.50 | 11,616 | — | — |
| 2025-03-11 | $32.75 | $32.75 | 6,748 | — | — |
| 2025-03-10 | $33.50 | $33.50 | 39,824 | — | — |
| 2025-03-07 | $34.75 | $34.75 | 2,244 | — | — |
| 2025-03-06 | $36.75 | $36.75 | 568 | — | — |
| 2025-03-05 | $32.13 | $32.13 | 1,304 | — | — |
| 2025-03-04 | $31.50 | $31.50 | 9,492 | — | — |
| 2025-03-03 | $34.50 | $34.50 | 524 | — | — |
| 2025-02-28 | $34.50 | $34.50 | 956 | — | — |
| 2025-02-27 | $36.75 | $36.75 | 5,328 | — | — |
| 2025-02-26 | $35.25 | $35.25 | 340 | — | — |
| 2025-02-25 | $33.75 | $33.75 | 88 | — | — |
| 2025-02-24 | $35.00 | $35.00 | 392 | — | — |
| 2025-02-21 | $37.50 | $37.50 | 1,136 | — | — |
| 2025-02-20 | $37.75 | $37.75 | 3,372 | — | — |
| 2025-02-19 | $35.50 | $35.50 | 368 | — | — |
| 2025-02-18 | $33.75 | $33.75 | 720 | — | — |
| 2025-02-14 | $35.25 | $35.25 | 612 | — | — |
| 2025-02-13 | $35.75 | $35.75 | 900 | — | — |
| 2025-02-12 | $35.00 | $35.00 | 912 | — | — |
| 2025-02-11 | $34.75 | $34.75 | 1,096 | — | — |
| 2025-02-10 | $35.00 | $35.00 | 2,488 | — | — |
| 2025-02-07 | $33.75 | $33.75 | 4,120 | — | — |
| 2025-02-06 | $30.00 | $30.00 | 1,196 | — | — |
| 2025-02-05 | $30.75 | $30.75 | 1,552 | — | — |
| 2025-02-04 | $31.50 | $31.50 | 568 | — | — |
| 2025-02-03 | $31.50 | $31.50 | 1,232 | — | — |
| 2025-01-31 | $30.50 | $30.50 | 608 | — | — |
| 2025-01-30 | $32.00 | $32.00 | 592 | — | — |
| 2025-01-29 | $31.50 | $31.50 | 896 | — | — |
| 2025-01-28 | $32.25 | $32.25 | 2,668 | — | — |
| 2025-01-27 | $29.75 | $29.75 | 7,640 | — | — |
| 2025-01-24 | $32.50 | $32.50 | 2,708 | — | — |
| 2025-01-23 | $33.75 | $33.75 | 1,496 | — | — |
| 2025-01-22 | $33.75 | $33.75 | 4,036 | — | — |
| 2025-01-21 | $37.00 | $37.00 | 17,512 | — | — |
| 2025-01-17 | $34.25 | $34.25 | 5,660 | — | — |
| 2025-01-16 | $31.15 | $31.15 | 2,840 | — | — |
| 2025-01-15 | $32.88 | $32.88 | 9,372 | — | — |
| 2025-01-14 | $36.00 | $36.00 | 7,436 | — | — |
| 2025-01-13 | $41.00 | $41.00 | 29,308 | — | — |
| 2025-01-10 | $47.00 | $47.00 | 91,056 | — | — |
| 2025-01-08 | $96.00 | $96.00 | 3,056 | — | — |
| 2025-01-07 | $104.00 | $104.00 | 12,124 | — | — |
| 2025-01-06 | $108.00 | $108.00 | 10,388 | — | — |
| 2025-01-03 | $107.25 | $107.25 | 6,348 | — | — |
| 2025-01-02 | $108.00 | $108.00 | 8,728 | — | — |