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
- 2023-01-11 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 | $5.46 | $5.46 | 6,065 | — | — |
| 2025-12-30 | $5.60 | $5.60 | 6,420 | — | — |
| 2025-12-29 | $5.56 | $5.56 | 13,795 | — | — |
| 2025-12-26 | $6.12 | $6.12 | 3,405 | — | — |
| 2025-12-24 | $6.30 | $6.30 | 18,105 | — | — |
| 2025-12-23 | $6.02 | $6.02 | 5,120 | — | — |
| 2025-12-22 | $6.30 | $6.30 | 5,065 | — | — |
| 2025-12-19 | $6.22 | $6.22 | 4,860 | — | — |
| 2025-12-18 | $6.10 | $6.10 | 2,050 | — | — |
| 2025-12-17 | $6.18 | $6.18 | 5,545 | — | — |
| 2025-12-16 | $5.94 | $5.94 | 2,950 | — | — |
| 2025-12-15 | $5.84 | $5.84 | 16,680 | — | — |
| 2025-12-12 | $6.76 | $6.76 | 4,845 | — | — |
| 2025-12-11 | $7.10 | $7.10 | 7,245 | — | — |
| 2025-12-10 | $7.06 | $7.06 | 9,675 | — | — |
| 2025-12-09 | $7.14 | $7.14 | 8,035 | — | — |
| 2025-12-08 | $7.30 | $7.30 | 13,620 | — | — |
| 2025-12-05 | $8.26 | $8.26 | 5,835 | — | — |
| 2025-12-04 | $8.40 | $8.40 | 4,320 | — | — |
| 2025-12-03 | $8.34 | $8.34 | 6,410 | — | — |
| 2025-12-02 | $8.78 | $8.78 | 14,855 | — | — |
| 2025-12-01 | $8.60 | $8.60 | 8,210 | — | — |
| 2025-11-28 | $9.06 | $9.06 | 5,305 | — | — |
| 2025-11-26 | $9.40 | $9.40 | 8,075 | — | — |
| 2025-11-25 | $9.06 | $9.06 | 5,000 | — | — |
| 2025-11-24 | $9.30 | $9.30 | 5,995 | — | — |
| 2025-11-21 | $9.38 | $9.38 | 6,570 | — | — |
| 2025-11-20 | $9.68 | $9.68 | 1,875 | — | — |
| 2025-11-19 | $9.60 | $9.60 | 10,550 | — | — |
| 2025-11-18 | $9.50 | $9.50 | 2,820 | — | — |
| 2025-11-17 | $10.00 | $10.00 | 3,580 | — | — |
| 2025-11-14 | $10.44 | $10.44 | 5,375 | — | — |
| 2025-11-13 | $10.22 | $10.22 | 4,420 | — | — |
| 2025-11-12 | $11.10 | $11.10 | 2,455 | — | — |
| 2025-11-11 | $11.06 | $11.06 | 3,155 | — | — |
| 2025-11-10 | $11.54 | $11.54 | 20,405 | — | — |
| 2025-11-07 | $11.30 | $11.30 | 6,340 | — | — |
| 2025-11-06 | $11.94 | $11.94 | 3,950 | — | — |
| 2025-11-05 | $12.12 | $12.12 | 4,250 | — | — |
| 2025-11-04 | $12.14 | $12.14 | 5,930 | — | — |
| 2025-11-03 | $12.30 | $12.30 | 4,750 | — | — |
| 2025-10-31 | $12.20 | $12.20 | 4,380 | — | — |
| 2025-10-30 | $12.20 | $12.20 | 11,165 | — | — |
| 2025-10-29 | $12.44 | $12.44 | 31,140 | — | — |
| 2025-10-28 | $14.20 | $14.20 | 44,120 | — | — |
| 2025-10-27 | $14.30 | $14.30 | 13,680 | — | — |
| 2025-10-24 | $14.30 | $14.30 | 28,445 | — | — |
| 2025-10-23 | $13.00 | $13.00 | 4,335 | — | — |
| 2025-10-22 | $13.00 | $13.00 | 13,215 | — | — |
| 2025-10-21 | $13.50 | $13.50 | 13,680 | — | — |
| 2025-10-20 | $14.20 | $14.20 | 4,420 | — | — |
| 2025-10-17 | $14.00 | $14.00 | 7,450 | — | — |
| 2025-10-16 | $14.84 | $14.84 | 7,040 | — | — |
| 2025-10-15 | $14.80 | $14.80 | 14,405 | — | — |
| 2025-10-14 | $15.98 | $15.98 | 5,675 | — | — |
| 2025-10-13 | $16.26 | $16.26 | 6,760 | — | — |
| 2025-10-10 | $17.00 | $17.00 | 12,615 | — | — |
| 2025-10-09 | $17.62 | $17.62 | 16,480 | — | — |
| 2025-10-08 | $18.06 | $18.06 | 9,395 | — | — |
| 2025-10-07 | $17.50 | $17.50 | 26,825 | — | — |
| 2025-10-06 | $20.80 | $20.80 | 13,665 | — | — |
| 2025-10-03 | $21.20 | $21.20 | 10,520 | — | — |
| 2025-10-02 | $21.00 | $21.00 | 7,545 | — | — |
| 2025-10-01 | $20.60 | $20.60 | 11,590 | — | — |
| 2025-09-30 | $20.80 | $20.80 | 12,120 | — | — |
| 2025-09-29 | $21.40 | $21.40 | 45,965 | — | — |
| 2025-09-26 | $25.60 | $25.60 | 12,525 | — | — |
| 2025-09-25 | $24.20 | $24.20 | 7,270 | — | — |
| 2025-09-24 | $24.60 | $24.60 | 7,345 | — | — |
| 2025-09-23 | $24.40 | $24.40 | 16,650 | — | — |
| 2025-09-22 | $27.40 | $27.40 | 16,155 | — | — |
| 2025-09-19 | $27.80 | $27.80 | 9,875 | — | — |
| 2025-09-18 | $28.20 | $28.20 | 7,790 | — | — |
| 2025-09-17 | $28.00 | $28.00 | 16,490 | — | — |
| 2025-09-16 | $31.00 | $31.00 | 12,335 | — | — |
| 2025-09-15 | $32.20 | $32.20 | 20,860 | — | — |
| 2025-09-12 | $35.60 | $35.60 | 44,450 | — | — |
| 2025-09-11 | $36.00 | $36.00 | 204,950 | — | — |
| 2025-09-10 | $32.20 | $32.20 | 208,905 | — | — |
| 2025-09-09 | $55.00 | $55.00 | 3,409,205 | — | — |
| 2025-09-08 | $20.40 | $20.40 | 86,705 | — | — |
| 2025-09-05 | $20.38 | $20.38 | 700 | — | — |
| 2025-09-04 | $20.92 | $20.92 | 355 | — | — |
| 2025-09-03 | $20.18 | $20.18 | 150 | — | — |
| 2025-09-02 | $21.02 | $21.02 | 460 | — | — |
| 2025-08-29 | $21.40 | $21.40 | 85 | — | — |
| 2025-08-28 | $21.40 | $21.40 | 105 | — | — |
| 2025-08-27 | $21.60 | $21.60 | 305 | — | — |
| 2025-08-26 | $21.40 | $21.40 | 305 | — | — |
| 2025-08-25 | $21.66 | $21.66 | 880 | — | — |
| 2025-08-22 | $21.40 | $21.40 | 355 | — | — |
| 2025-08-21 | $20.60 | $20.60 | 185 | — | — |
| 2025-08-20 | $21.60 | $21.60 | 370 | — | — |
| 2025-08-19 | $21.26 | $21.26 | 885 | — | — |
| 2025-08-18 | $20.96 | $20.96 | 420 | — | — |
| 2025-08-15 | $21.00 | $21.00 | 480 | — | — |
| 2025-08-14 | $22.34 | $22.34 | 1,140 | — | — |
| 2025-08-13 | $22.60 | $22.60 | 1,760 | — | — |
| 2025-08-12 | $21.60 | $21.60 | 850 | — | — |
| 2025-08-11 | $22.72 | $22.72 | 440 | — | — |
| 2025-08-08 | $23.60 | $23.60 | 185 | — | — |
| 2025-08-07 | $23.40 | $23.40 | 780 | — | — |
| 2025-08-06 | $23.94 | $23.94 | 355 | — | — |
| 2025-08-05 | $23.80 | $23.80 | 60 | — | — |
| 2025-08-04 | $24.82 | $24.82 | 350 | — | — |
| 2025-08-01 | $23.80 | $23.80 | 9,785 | — | — |
| 2025-07-31 | $24.48 | $24.48 | 3,815 | — | — |
| 2025-07-30 | $25.40 | $25.40 | 10,775 | — | — |
| 2025-07-29 | $25.60 | $25.60 | 1,760 | — | — |
| 2025-07-28 | $25.92 | $25.92 | 1,430 | — | — |
| 2025-07-25 | $26.40 | $26.40 | 25 | — | — |
| 2025-07-24 | $26.56 | $26.56 | 120 | — | — |
| 2025-07-23 | $26.30 | $26.30 | 940 | — | — |
| 2025-07-22 | $27.00 | $27.00 | 510 | — | — |
| 2025-07-21 | $26.80 | $26.80 | 115 | — | — |
| 2025-07-18 | $26.20 | $26.20 | 185 | — | — |
| 2025-07-17 | $26.60 | $26.60 | 830 | — | — |
| 2025-07-16 | $27.72 | $27.72 | 375 | — | — |
| 2025-07-15 | $28.14 | $28.14 | 120 | — | — |
| 2025-07-14 | $28.40 | $28.40 | 330 | — | — |
| 2025-07-11 | $26.84 | $26.84 | 50 | — | — |
| 2025-07-10 | $27.00 | $27.00 | 460 | — | — |
| 2025-07-09 | $26.40 | $26.40 | 435 | — | — |
| 2025-07-08 | $26.00 | $26.00 | 2,110 | — | — |
| 2025-07-07 | $29.80 | $29.80 | 100 | — | — |
| 2025-07-03 | $30.00 | $30.00 | 3,860 | — | — |
| 2025-07-02 | $28.20 | $28.20 | 45 | — | — |
| 2025-07-01 | $28.20 | $28.20 | 350 | — | — |
| 2025-06-30 | $29.00 | $29.00 | 935 | — | — |
| 2025-06-27 | $27.38 | $27.38 | 220 | — | — |
| 2025-06-26 | $27.32 | $27.32 | 120 | — | — |
| 2025-06-25 | $28.62 | $28.62 | 470 | — | — |
| 2025-06-24 | $28.00 | $28.00 | 3,155 | — | — |
| 2025-06-23 | $25.24 | $25.24 | 180 | — | — |
| 2025-06-20 | $25.34 | $25.34 | 350 | — | — |
| 2025-06-18 | $25.76 | $25.76 | 40 | — | — |
| 2025-06-17 | $25.76 | $25.76 | 460 | — | — |
| 2025-06-16 | $26.02 | $26.02 | 155 | — | — |
| 2025-06-13 | $26.68 | $26.68 | 90 | — | — |
| 2025-06-12 | $26.58 | $26.58 | 70 | — | — |
| 2025-06-11 | $26.96 | $26.96 | 40 | — | — |
| 2025-06-10 | $27.00 | $27.00 | 130 | — | — |
| 2025-06-09 | $27.20 | $27.20 | 150 | — | — |
| 2025-06-06 | $26.42 | $26.42 | 195 | — | — |
| 2025-06-05 | $26.74 | $26.74 | 270 | — | — |
| 2025-06-04 | $26.80 | $26.80 | 1,510 | — | — |
| 2025-06-03 | $25.40 | $25.40 | 3,055 | — | — |
| 2025-06-02 | $24.00 | $24.00 | 1,035 | — | — |
| 2025-05-30 | $25.00 | $25.00 | 140 | — | — |
| 2025-05-29 | $24.94 | $24.94 | 805 | — | — |
| 2025-05-28 | $25.58 | $25.58 | 1,230 | — | — |
| 2025-05-27 | $26.94 | $26.94 | 560 | — | — |
| 2025-05-23 | $26.80 | $26.80 | 340 | — | — |
| 2025-05-22 | $28.10 | $28.10 | 715 | — | — |
| 2025-05-21 | $26.80 | $26.80 | 1,590 | — | — |
| 2025-05-20 | $28.82 | $28.82 | 1,385 | — | — |
| 2025-05-19 | $28.98 | $28.98 | 610 | — | — |
| 2025-05-16 | $30.28 | $30.28 | 2,210 | — | — |
| 2025-05-15 | $30.00 | $30.00 | 1,555 | — | — |
| 2025-05-14 | $29.40 | $29.40 | 410 | — | — |
| 2025-05-13 | $30.00 | $30.00 | 3,295 | — | — |
| 2025-05-12 | $30.30 | $30.30 | 4,270 | — | — |
| 2025-05-09 | $28.80 | $28.80 | 3,835 | — | — |
| 2025-05-08 | $30.40 | $30.40 | 4,190 | — | — |
| 2025-05-07 | $30.60 | $30.60 | 4,425 | — | — |
| 2025-05-06 | $25.00 | $25.00 | 7,400 | — | — |
| 2025-05-05 | $28.60 | $28.60 | 2,965 | — | — |
| 2025-05-02 | $29.30 | $29.30 | 3,470 | — | — |
| 2025-05-01 | $27.52 | $27.52 | 730 | — | — |
| 2025-04-30 | $26.80 | $26.80 | 2,290 | — | — |
| 2025-04-29 | $27.64 | $27.64 | 2,440 | — | — |
| 2025-04-28 | $26.72 | $26.72 | 1,005 | — | — |
| 2025-04-25 | $27.36 | $27.36 | 6,105 | — | — |
| 2025-04-24 | $26.92 | $26.92 | 360 | — | — |
| 2025-04-23 | $25.20 | $25.20 | 2,990 | — | — |
| 2025-04-22 | $28.40 | $28.40 | 2,605 | — | — |
| 2025-04-21 | $29.80 | $29.80 | 2,635 | — | — |
| 2025-04-17 | $31.20 | $31.20 | 550 | — | — |
| 2025-04-16 | $31.64 | $31.64 | 1,105 | — | — |
| 2025-04-15 | $32.00 | $32.00 | 2,155 | — | — |
| 2025-04-14 | $31.70 | $31.70 | 1,260 | — | — |
| 2025-04-11 | $30.40 | $30.40 | 2,035 | — | — |
| 2025-04-10 | $27.80 | $27.80 | 8,055 | — | — |
| 2025-04-09 | $30.86 | $30.86 | 9,165 | — | — |
| 2025-04-08 | $28.40 | $28.40 | 4,580 | — | — |
| 2025-04-07 | $25.60 | $25.60 | 425 | — | — |
| 2025-04-04 | $26.20 | $26.20 | 325 | — | — |
| 2025-04-03 | $27.00 | $27.00 | 4,015 | — | — |
| 2025-04-02 | $25.60 | $25.60 | 4,760 | — | — |
| 2025-04-01 | $20.70 | $20.70 | 460 | — | — |
| 2025-03-31 | $20.60 | $20.60 | 715 | — | — |
| 2025-03-28 | $22.00 | $22.00 | 4,805 | — | — |
| 2025-03-27 | $21.00 | $21.00 | 760 | — | — |
| 2025-03-26 | $21.00 | $21.00 | 1,450 | — | — |
| 2025-03-25 | $21.40 | $21.40 | 11,030 | — | — |
| 2025-03-24 | $24.60 | $24.60 | 2,525 | — | — |
| 2025-03-21 | $22.80 | $22.80 | 4,210 | — | — |
| 2025-03-20 | $26.20 | $26.20 | 1,945 | — | — |
| 2025-03-19 | $24.90 | $24.90 | 1,085 | — | — |
| 2025-03-18 | $25.60 | $25.60 | 515 | — | — |
| 2025-03-17 | $25.80 | $25.80 | 1,780 | — | — |
| 2025-03-14 | $25.80 | $25.80 | 4,795 | — | — |
| 2025-03-13 | $23.80 | $23.80 | 3,190 | — | — |
| 2025-03-12 | $21.60 | $21.60 | 3,895 | — | — |
| 2025-03-11 | $20.00 | $20.00 | 93,855 | — | — |
| 2025-03-10 | $25.20 | $25.20 | 38,315 | — | — |
| 2025-03-07 | $34.60 | $34.60 | 17,640 | — | — |
| 2025-03-06 | $31.60 | $31.60 | 1,395 | — | — |
| 2025-03-05 | $31.60 | $31.60 | 4,430 | — | — |
| 2025-03-04 | $35.00 | $35.00 | 6,025 | — | — |
| 2025-03-03 | $39.24 | $39.24 | 875 | — | — |
| 2025-02-28 | $39.40 | $39.40 | 560 | — | — |
| 2025-02-27 | $39.40 | $39.40 | 2,400 | — | — |
| 2025-02-26 | $41.22 | $41.22 | 2,405 | — | — |
| 2025-02-25 | $39.40 | $39.40 | 2,810 | — | — |
| 2025-02-24 | $43.00 | $43.00 | 4,975 | — | — |
| 2025-02-21 | $43.42 | $43.42 | 3,330 | — | — |
| 2025-02-20 | $41.00 | $41.00 | 340 | — | — |
| 2025-02-19 | $40.80 | $40.80 | 3,090 | — | — |
| 2025-02-18 | $42.80 | $42.80 | 3,540 | — | — |
| 2025-02-14 | $38.20 | $38.20 | 1,895 | — | — |
| 2025-02-13 | $38.00 | $38.00 | 3,490 | — | — |
| 2025-02-12 | $41.30 | $41.30 | 4,175 | — | — |
| 2025-02-11 | $41.40 | $41.40 | 3,855 | — | — |
| 2025-02-10 | $38.00 | $38.00 | 40,640 | — | — |
| 2025-02-07 | $31.20 | $31.20 | 7,240 | — | — |
| 2025-02-06 | $32.80 | $32.80 | 1,720 | — | — |
| 2025-02-05 | $34.80 | $34.80 | 3,480 | — | — |
| 2025-02-04 | $39.00 | $39.00 | 3,440 | — | — |
| 2025-02-03 | $36.40 | $36.40 | 1,970 | — | — |
| 2025-01-31 | $34.80 | $34.80 | 2,015 | — | — |
| 2025-01-30 | $33.80 | $33.80 | 3,940 | — | — |
| 2025-01-29 | $39.00 | $39.00 | 6,435 | — | — |
| 2025-01-28 | $38.80 | $38.80 | 1,185 | — | — |
| 2025-01-27 | $44.60 | $44.60 | 3,300 | — | — |
| 2025-01-24 | $45.60 | $45.60 | 9,165 | — | — |
| 2025-01-23 | $61.46 | $61.46 | 3,290 | — | — |
| 2025-01-22 | $59.00 | $59.00 | 9,205 | — | — |
| 2025-01-21 | $58.80 | $58.80 | 4,705 | — | — |
| 2025-01-17 | $68.94 | $68.94 | 1,170 | — | — |
| 2025-01-16 | $69.20 | $69.20 | 1,130 | — | — |
| 2025-01-15 | $61.80 | $61.80 | 9,880 | — | — |
| 2025-01-14 | $67.00 | $67.00 | 2,535 | — | — |
| 2025-01-13 | $61.00 | $61.00 | 2,335 | — | — |
| 2025-01-10 | $62.40 | $62.40 | 6,295 | — | — |
| 2025-01-08 | $65.00 | $65.00 | 3,345 | — | — |
| 2025-01-07 | $63.40 | $63.40 | 800 | — | — |
| 2025-01-06 | $71.60 | $71.60 | 1,475 | — | — |
| 2025-01-03 | $77.84 | $77.84 | 3,900 | — | — |
| 2025-01-02 | $63.80 | $63.80 | 345 | — | — |