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
- 2023-09-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $6.08 | $6.08 | 69,400 |
| 2025-12-30 | $7.10 | $7.10 | 146,825 |
| 2025-12-29 | $9.18 | $9.18 | 949,300 |
| 2025-12-26 | $7.90 | $7.90 | 7,448,645 |
| 2025-12-24 | $4.76 | $4.76 | 19,385 |
| 2025-12-23 | $5.22 | $5.22 | 4,555 |
| 2025-12-22 | $5.34 | $5.34 | 11,145 |
| 2025-12-19 | $5.22 | $5.22 | 20,660 |
| 2025-12-18 | $5.34 | $5.34 | 17,775 |
| 2025-12-17 | $5.94 | $5.94 | 7,125 |
| 2025-12-16 | $5.96 | $5.96 | 21,115 |
| 2025-12-15 | $6.52 | $6.52 | 7,440 |
| 2025-12-12 | $6.60 | $6.60 | 4,660 |
| 2025-12-11 | $6.86 | $6.86 | 16,155 |
| 2025-12-10 | $7.14 | $7.14 | 4,855 |
| 2025-12-09 | $7.58 | $7.58 | 12,565 |
| 2025-12-08 | $7.56 | $7.56 | 22,150 |
| 2025-12-05 | $7.00 | $7.00 | 9,720 |
| 2025-12-04 | $7.40 | $7.40 | 11,905 |
| 2025-12-03 | $6.52 | $6.52 | 21,910 |
| 2025-12-02 | $7.22 | $7.22 | 38,085 |
| 2025-12-01 | $7.80 | $7.80 | 27,420 |
| 2025-11-28 | $10.02 | $10.02 | 15,220 |
| 2025-11-26 | $9.60 | $9.60 | 19,040 |
| 2025-11-25 | $10.74 | $10.74 | 59,550 |
| 2025-11-24 | $9.60 | $9.60 | 35,885 |
| 2025-11-21 | $9.30 | $9.30 | 23,335 |
| 2025-11-20 | $11.00 | $11.00 | 15,255 |
| 2025-11-19 | $12.60 | $12.60 | 35,730 |
| 2025-11-18 | $12.00 | $12.00 | 28,650 |
| 2025-11-17 | $13.18 | $13.18 | 59,750 |
| 2025-11-14 | $12.60 | $12.60 | 145,160 |
| 2025-11-13 | $22.20 | $22.20 | 376,075 |
| 2025-11-12 | $28.60 | $28.60 | 50,720 |
| 2025-11-11 | $27.00 | $27.00 | 116,390 |
| 2025-11-10 | $25.20 | $25.20 | 164,460 |
| 2025-11-07 | $28.20 | $28.20 | 351,400 |
| 2025-11-06 | $127.80 | $127.80 | 437,465 |
| 2025-11-05 | $126.80 | $126.80 | 602,345 |
| 2025-11-04 | $102.00 | $102.00 | 705,275 |
| 2025-11-03 | $62.40 | $62.40 | 355,060 |
| 2025-10-31 | $37.40 | $37.40 | 66,135 |
| 2025-10-30 | $37.20 | $37.20 | 155,180 |
| 2025-10-29 | $34.80 | $34.80 | 183,595 |
| 2025-10-28 | $35.20 | $35.20 | 54,450 |
| 2025-10-27 | $31.20 | $31.20 | 252,025 |
| 2025-10-24 | $23.00 | $23.00 | 36,625 |
| 2025-10-23 | $19.94 | $19.94 | 37,475 |
| 2025-10-22 | $17.70 | $17.70 | 90,285 |
| 2025-10-21 | $16.36 | $16.36 | 72,995 |
| 2025-10-20 | $15.60 | $15.60 | 56,970 |
| 2025-10-17 | $15.76 | $15.76 | 13,970 |
| 2025-10-16 | $14.82 | $14.82 | 18,210 |
| 2025-10-15 | $16.00 | $16.00 | 116,700 |
| 2025-10-14 | $15.36 | $15.36 | 48,455 |
| 2025-10-13 | $15.34 | $15.34 | 2,575 |
| 2025-10-10 | $14.92 | $14.92 | 1,635 |
| 2025-10-09 | $15.14 | $15.14 | 4,110 |
| 2025-10-08 | $15.78 | $15.78 | 2,985 |
| 2025-10-07 | $15.78 | $15.78 | 6,360 |
| 2025-10-06 | $16.40 | $16.40 | 7,805 |
| 2025-10-03 | $16.32 | $16.32 | 30,435 |
| 2025-10-02 | $15.94 | $15.94 | 167,290 |
| 2025-10-01 | $15.76 | $15.76 | 560 |
| 2025-09-30 | $15.74 | $15.74 | 5,535 |
| 2025-09-29 | $15.62 | $15.62 | 3,750 |
| 2025-09-26 | $15.94 | $15.94 | 12,135 |
| 2025-09-25 | $15.50 | $15.50 | 13,695 |
| 2025-09-24 | $16.66 | $16.66 | 865 |
| 2025-09-23 | $16.02 | $16.02 | 565 |
| 2025-09-22 | $15.52 | $15.52 | 8,630 |
| 2025-09-19 | $17.24 | $17.24 | 2,960 |
| 2025-09-18 | $17.80 | $17.80 | 1,475 |
| 2025-09-17 | $18.40 | $18.40 | 1,835 |
| 2025-09-16 | $18.40 | $18.40 | 810 |
| 2025-09-15 | $18.20 | $18.20 | 1,630 |
| 2025-09-12 | $17.88 | $17.88 | 1,535 |
| 2025-09-11 | $18.00 | $18.00 | 1,525 |
| 2025-09-10 | $18.28 | $18.28 | 2,970 |
| 2025-09-09 | $17.80 | $17.80 | 950 |
| 2025-09-08 | $18.60 | $18.60 | 3,640 |
| 2025-09-05 | $18.58 | $18.58 | 11,730 |
| 2025-09-04 | $19.74 | $19.74 | 9,015 |
| 2025-09-03 | $18.10 | $18.10 | 22,520 |
| 2025-09-02 | $17.46 | $17.46 | 8,905 |
| 2025-08-29 | $14.78 | $14.78 | 265 |
| 2025-08-28 | $15.00 | $15.00 | 1,100 |
| 2025-08-27 | $14.48 | $14.48 | 2,295 |
| 2025-08-26 | $14.26 | $14.26 | 1,140 |
| 2025-08-25 | $14.88 | $14.88 | 2,910 |
| 2025-08-22 | $15.10 | $15.10 | 1,440 |
| 2025-08-21 | $15.00 | $15.00 | 1,480 |
| 2025-08-20 | $14.92 | $14.92 | 10,365 |
| 2025-08-19 | $16.00 | $16.00 | 37,125 |
| 2025-08-18 | $15.80 | $15.80 | 2,250 |
| 2025-08-15 | $15.84 | $15.84 | 7,725 |
| 2025-08-14 | $15.68 | $15.68 | 5,645 |
| 2025-08-13 | $15.46 | $15.46 | 4,160 |
| 2025-08-12 | $15.94 | $15.94 | 6,060 |
| 2025-08-11 | $15.44 | $15.44 | 1,880 |
| 2025-08-08 | $15.98 | $15.98 | 3,325 |
| 2025-08-07 | $16.00 | $16.00 | 9,160 |
| 2025-08-06 | $17.20 | $17.20 | 11,800 |
| 2025-08-05 | $17.38 | $17.38 | 3,160 |
| 2025-08-04 | $17.02 | $17.02 | 5,210 |
| 2025-08-01 | $17.28 | $17.28 | 4,450 |
| 2025-07-31 | $17.40 | $17.40 | 4,740 |
| 2025-07-30 | $18.02 | $18.02 | 6,090 |
| 2025-07-29 | $18.00 | $18.00 | 10,725 |
| 2025-07-28 | $17.88 | $17.88 | 26,825 |
| 2025-07-25 | $16.10 | $16.10 | 131,840 |
| 2025-07-24 | $18.80 | $18.80 | 3,090 |
| 2025-07-23 | $18.80 | $18.80 | 7,095 |
| 2025-07-22 | $19.20 | $19.20 | 9,625 |
| 2025-07-21 | $20.00 | $20.00 | 28,455 |
| 2025-07-18 | $19.00 | $19.00 | 9,670 |
| 2025-07-17 | $20.80 | $20.80 | 10,890 |
| 2025-07-16 | $20.20 | $20.20 | 15,855 |
| 2025-07-15 | $20.80 | $20.80 | 22,525 |
| 2025-07-14 | $18.62 | $18.62 | 16,665 |
| 2025-07-11 | $19.22 | $19.22 | 46,985 |
| 2025-07-10 | $17.20 | $17.20 | 5,860 |
| 2025-07-09 | $16.78 | $16.78 | 6,555 |
| 2025-07-08 | $16.30 | $16.30 | 1,860 |
| 2025-07-07 | $16.36 | $16.36 | 2,535 |
| 2025-07-03 | $16.06 | $16.06 | 3,815 |
| 2025-07-02 | $16.26 | $16.26 | 2,510 |
| 2025-07-01 | $16.00 | $16.00 | 11,305 |
| 2025-06-30 | $15.60 | $15.60 | 1,270 |
| 2025-06-27 | $16.40 | $16.40 | 4,725 |
| 2025-06-26 | $16.80 | $16.80 | 2,345 |
| 2025-06-25 | $17.02 | $17.02 | 5,945 |
| 2025-06-24 | $17.68 | $17.68 | 8,885 |
| 2025-06-23 | $17.60 | $17.60 | 29,940 |
| 2025-06-20 | $18.72 | $18.72 | 34,820 |
| 2025-06-18 | $19.18 | $19.18 | 41,405 |
| 2025-06-17 | $17.26 | $17.26 | 226,035 |
| 2025-06-16 | $15.72 | $15.72 | 60,780 |
| 2025-06-13 | $16.20 | $16.20 | 23,215 |
| 2025-06-12 | $15.60 | $15.60 | 17,400 |
| 2025-06-11 | $13.20 | $13.20 | 8,740 |
| 2025-06-10 | $14.00 | $14.00 | 17,180 |
| 2025-06-09 | $14.00 | $14.00 | 58,405 |
| 2025-06-06 | $16.08 | $16.08 | 3,093,530 |
| 2025-06-05 | $12.00 | $12.00 | 1,700 |
| 2025-06-04 | $11.36 | $11.36 | 1,020 |
| 2025-06-03 | $11.20 | $11.20 | 1,830 |
| 2025-06-02 | $10.40 | $10.40 | 410 |
| 2025-05-30 | $11.20 | $11.20 | 675 |
| 2025-05-29 | $11.00 | $11.00 | 30 |
| 2025-05-28 | $11.20 | $11.20 | 0 |
| 2025-05-27 | $11.20 | $11.20 | 475 |
| 2025-05-23 | $10.70 | $10.70 | 195 |
| 2025-05-22 | $11.40 | $11.40 | 200 |
| 2025-05-21 | $10.80 | $10.80 | 740 |
| 2025-05-20 | $11.20 | $11.20 | 590 |
| 2025-05-19 | $11.90 | $11.90 | 1,400 |
| 2025-05-16 | $12.24 | $12.24 | 750 |
| 2025-05-15 | $12.88 | $12.88 | 365 |
| 2025-05-14 | $13.00 | $13.00 | 360 |
| 2025-05-13 | $12.68 | $12.68 | 1,015 |
| 2025-05-12 | $13.00 | $13.00 | 1,895 |
| 2025-05-09 | $12.60 | $12.60 | 1,840 |
| 2025-05-08 | $11.36 | $11.36 | 3,470 |
| 2025-05-07 | $12.20 | $12.20 | 715 |
| 2025-05-06 | $12.20 | $12.20 | 105 |
| 2025-05-05 | $12.00 | $12.00 | 180 |
| 2025-05-02 | $12.16 | $12.16 | 3,305 |
| 2025-05-01 | $13.56 | $13.56 | 22,185 |
| 2025-04-30 | $11.90 | $11.90 | 7,385 |
| 2025-04-29 | $13.70 | $13.70 | 315 |
| 2025-04-28 | $13.40 | $13.40 | 2,560 |
| 2025-04-25 | $13.94 | $13.94 | 4,365 |
| 2025-04-24 | $13.00 | $13.00 | 1,585 |
| 2025-04-23 | $12.00 | $12.00 | 3,295 |
| 2025-04-22 | $10.96 | $10.96 | 855 |
| 2025-04-21 | $9.80 | $9.80 | 1,410 |
| 2025-04-17 | $9.60 | $9.60 | 325 |
| 2025-04-16 | $9.40 | $9.40 | 280 |
| 2025-04-15 | $9.20 | $9.20 | 680 |
| 2025-04-14 | $9.76 | $9.76 | 5,310 |
| 2025-04-11 | $8.36 | $8.36 | 6,540 |
| 2025-04-10 | $8.80 | $8.80 | 1,655 |
| 2025-04-09 | $8.40 | $8.40 | 1,205 |
| 2025-04-08 | $9.18 | $9.18 | 4,660 |
| 2025-04-07 | $9.00 | $9.00 | 4,885 |
| 2025-04-04 | $11.40 | $11.40 | 4,900 |
| 2025-04-03 | $15.50 | $15.50 | 1,865 |
| 2025-04-02 | $15.20 | $15.20 | 1,770 |
| 2025-04-01 | $16.60 | $16.60 | 695 |
| 2025-03-31 | $17.70 | $17.70 | 370 |
| 2025-03-28 | $18.20 | $18.20 | 325 |
| 2025-03-27 | $18.54 | $18.54 | 705 |
| 2025-03-26 | $19.20 | $19.20 | 1,660 |
| 2025-03-25 | $20.20 | $20.20 | 3,060 |
| 2025-03-24 | $20.20 | $20.20 | 15,045 |
| 2025-03-21 | $18.40 | $18.40 | 340 |
| 2025-03-20 | $18.76 | $18.76 | 445 |
| 2025-03-19 | $18.66 | $18.66 | 515 |
| 2025-03-18 | $18.78 | $18.78 | 695 |
| 2025-03-17 | $18.60 | $18.60 | 265 |
| 2025-03-14 | $18.80 | $18.80 | 315 |
| 2025-03-13 | $17.90 | $17.90 | 30 |
| 2025-03-12 | $18.00 | $18.00 | 110 |
| 2025-03-11 | $17.80 | $17.80 | 740 |
| 2025-03-10 | $17.80 | $17.80 | 4,105 |
| 2025-03-07 | $19.20 | $19.20 | 405 |
| 2025-03-06 | $19.00 | $19.00 | 240 |
| 2025-03-05 | $19.20 | $19.20 | 45 |
| 2025-03-04 | $19.20 | $19.20 | 1,075 |
| 2025-03-03 | $19.20 | $19.20 | 2,070 |
| 2025-02-28 | $20.00 | $20.00 | 630 |
| 2025-02-27 | $18.20 | $18.20 | 1,155 |
| 2025-02-26 | $19.26 | $19.26 | 2,340 |
| 2025-02-25 | $19.80 | $19.80 | 5,245 |
| 2025-02-24 | $18.30 | $18.30 | 990 |
| 2025-02-21 | $18.36 | $18.36 | 545 |
| 2025-02-20 | $18.60 | $18.60 | 290 |
| 2025-02-19 | $18.72 | $18.72 | 405 |
| 2025-02-18 | $18.40 | $18.40 | 615 |
| 2025-02-14 | $18.40 | $18.40 | 480 |
| 2025-02-13 | $18.50 | $18.50 | 205 |
| 2025-02-12 | $18.62 | $18.62 | 295 |
| 2025-02-11 | $19.00 | $19.00 | 365 |
| 2025-02-10 | $19.20 | $19.20 | 230 |
| 2025-02-07 | $19.20 | $19.20 | 455 |
| 2025-02-06 | $19.60 | $19.60 | 340 |
| 2025-02-05 | $19.60 | $19.60 | 595 |
| 2025-02-04 | $19.00 | $19.00 | 770 |
| 2025-02-03 | $19.38 | $19.38 | 2,935 |
| 2025-01-31 | $20.02 | $20.02 | 395 |
| 2025-01-30 | $20.40 | $20.40 | 430 |
| 2025-01-29 | $20.80 | $20.80 | 195 |
| 2025-01-28 | $20.60 | $20.60 | 1,580 |
| 2025-01-27 | $21.00 | $21.00 | 780 |
| 2025-01-24 | $21.40 | $21.40 | 475 |
| 2025-01-23 | $21.40 | $21.40 | 840 |
| 2025-01-22 | $22.00 | $22.00 | 2,865 |
| 2025-01-21 | $22.00 | $22.00 | 11,460 |
| 2025-01-17 | $22.60 | $22.60 | 2,500 |
| 2025-01-16 | $22.00 | $22.00 | 830 |
| 2025-01-15 | $21.80 | $21.80 | 1,500 |
| 2025-01-14 | $23.00 | $23.00 | 1,830 |
| 2025-01-13 | $22.80 | $22.80 | 3,985 |
| 2025-01-10 | $22.10 | $22.10 | 6,055 |
| 2025-01-08 | $20.60 | $20.60 | 2,595 |
| 2025-01-07 | $21.40 | $21.40 | 1,885 |
| 2025-01-06 | $21.40 | $21.40 | 25,200 |
| 2025-01-03 | $21.80 | $21.80 | 870 |
| 2025-01-02 | $22.00 | $22.00 | 660 |