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
- 2021-06-18 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 | $11.52 | $11.52 | 87,310 | — | — |
| 2025-12-30 | $11.46 | $11.46 | 57,170 | — | — |
| 2025-12-29 | $12.10 | $12.10 | 243,805 | — | — |
| 2025-12-26 | $14.20 | $14.20 | 52,655 | — | — |
| 2025-12-24 | $14.56 | $14.56 | 84,725 | — | — |
| 2025-12-23 | $16.00 | $16.00 | 67,635 | — | — |
| 2025-12-22 | $15.92 | $15.92 | 52,935 | — | — |
| 2025-12-19 | $17.22 | $17.22 | 77,530 | — | — |
| 2025-12-18 | $15.96 | $15.96 | 137,665 | — | — |
| 2025-12-17 | $15.32 | $15.32 | 81,025 | — | — |
| 2025-12-16 | $17.08 | $17.08 | 27,375 | — | — |
| 2025-12-15 | $17.34 | $17.34 | 82,905 | — | — |
| 2025-12-12 | $17.14 | $17.14 | 38,295 | — | — |
| 2025-12-11 | $17.10 | $17.10 | 36,340 | — | — |
| 2025-12-10 | $17.26 | $17.26 | 70,320 | — | — |
| 2025-12-09 | $16.54 | $16.54 | 62,130 | — | — |
| 2025-12-08 | $16.36 | $16.36 | 92,730 | — | — |
| 2025-12-05 | $17.60 | $17.60 | 59,220 | — | — |
| 2025-12-04 | $18.00 | $18.00 | 67,420 | — | — |
| 2025-12-03 | $17.78 | $17.78 | 56,545 | — | — |
| 2025-12-02 | $17.80 | $17.80 | 42,490 | — | — |
| 2025-12-01 | $17.86 | $17.86 | 119,900 | — | — |
| 2025-11-28 | $20.20 | $20.20 | 35,905 | — | — |
| 2025-11-26 | $19.82 | $19.82 | 76,635 | — | — |
| 2025-11-25 | $19.82 | $19.82 | 149,405 | — | — |
| 2025-11-24 | $18.38 | $18.38 | 82,225 | — | — |
| 2025-11-21 | $18.40 | $18.40 | 209,560 | — | — |
| 2025-11-20 | $16.00 | $16.00 | 159,515 | — | — |
| 2025-11-19 | $15.18 | $15.18 | 83,285 | — | — |
| 2025-11-18 | $14.40 | $14.40 | 133,840 | — | — |
| 2025-11-17 | $15.92 | $15.92 | 126,090 | — | — |
| 2025-11-14 | $17.96 | $17.96 | 181,210 | — | — |
| 2025-11-13 | $16.54 | $16.54 | 195,940 | — | — |
| 2025-11-12 | $19.24 | $19.24 | 218,785 | — | — |
| 2025-11-11 | $18.82 | $18.82 | 301,615 | — | — |
| 2025-11-10 | $20.80 | $20.80 | 678,975 | — | — |
| 2025-11-07 | $20.80 | $20.80 | 781,610 | — | — |
| 2025-11-06 | $15.62 | $15.62 | 427,410 | — | — |
| 2025-11-05 | $16.70 | $16.70 | 858,280 | — | — |
| 2025-11-04 | $13.68 | $13.68 | 375,685 | — | — |
| 2025-11-03 | $13.14 | $13.14 | 4,598,120 | — | — |
| 2025-10-31 | $12.74 | $12.74 | 35,955 | — | — |
| 2025-10-30 | $12.42 | $12.42 | 53,015 | — | — |
| 2025-10-29 | $12.58 | $12.58 | 48,670 | — | — |
| 2025-10-28 | $13.20 | $13.20 | 95,595 | — | — |
| 2025-10-27 | $14.18 | $14.18 | 195,965 | — | — |
| 2025-10-24 | $12.66 | $12.66 | 619,565 | — | — |
| 2025-10-23 | $12.18 | $12.18 | 107,300 | — | — |
| 2025-10-22 | $11.56 | $11.56 | 175,215 | — | — |
| 2025-10-21 | $12.78 | $12.78 | 159,215 | — | — |
| 2025-10-20 | $12.02 | $12.02 | 234,015 | — | — |
| 2025-10-17 | $14.06 | $14.06 | 1,391,310 | — | — |
| 2025-10-16 | $14.90 | $14.90 | 4,374,425 | — | — |
| 2025-10-15 | $11.02 | $11.02 | 72,610 | — | — |
| 2025-10-14 | $11.80 | $11.80 | 87,285 | — | — |
| 2025-10-13 | $10.66 | $10.66 | 125,095 | — | — |
| 2025-10-10 | $12.26 | $12.26 | 157,920 | — | — |
| 2025-10-09 | $12.98 | $12.98 | 178,960 | — | — |
| 2025-10-08 | $11.94 | $11.94 | 389,555 | — | — |
| 2025-10-07 | $14.94 | $14.94 | 439,665 | — | — |
| 2025-10-06 | $16.78 | $16.78 | 4,035,610 | — | — |
| 2025-10-03 | $12.60 | $12.60 | 1,325,445 | — | — |
| 2025-10-02 | $8.30 | $8.30 | 99,370 | — | — |
| 2025-10-01 | $7.50 | $7.50 | 39,095 | — | — |
| 2025-09-30 | $7.04 | $7.04 | 21,250 | — | — |
| 2025-09-29 | $7.04 | $7.04 | 35,900 | — | — |
| 2025-09-26 | $7.20 | $7.20 | 42,700 | — | — |
| 2025-09-25 | $6.90 | $6.90 | 71,800 | — | — |
| 2025-09-24 | $7.06 | $7.06 | 15,210 | — | — |
| 2025-09-23 | $6.88 | $6.88 | 40,755 | — | — |
| 2025-09-22 | $7.22 | $7.22 | 34,135 | — | — |
| 2025-09-19 | $7.00 | $7.00 | 28,390 | — | — |
| 2025-09-18 | $7.20 | $7.20 | 33,225 | — | — |
| 2025-09-17 | $7.14 | $7.14 | 54,355 | — | — |
| 2025-09-16 | $7.40 | $7.40 | 56,940 | — | — |
| 2025-09-15 | $7.34 | $7.34 | 65,695 | — | — |
| 2025-09-12 | $7.84 | $7.84 | 61,165 | — | — |
| 2025-09-11 | $7.34 | $7.34 | 57,240 | — | — |
| 2025-09-10 | $7.18 | $7.18 | 57,835 | — | — |
| 2025-09-09 | $7.48 | $7.48 | 171,800 | — | — |
| 2025-09-08 | $7.70 | $7.70 | 937,170 | — | — |
| 2025-09-05 | $7.52 | $7.52 | 27,375 | — | — |
| 2025-09-04 | $7.36 | $7.36 | 35,015 | — | — |
| 2025-09-03 | $7.40 | $7.40 | 71,230 | — | — |
| 2025-09-02 | $8.00 | $8.00 | 183,595 | — | — |
| 2025-08-29 | $7.10 | $7.10 | 49,575 | — | — |
| 2025-08-28 | $7.14 | $7.14 | 79,000 | — | — |
| 2025-08-27 | $7.20 | $7.20 | 208,050 | — | — |
| 2025-08-26 | $7.52 | $7.52 | 648,900 | — | — |
| 2025-08-25 | $10.30 | $10.30 | 56,680 | — | — |
| 2025-08-22 | $11.42 | $11.42 | 52,460 | — | — |
| 2025-08-21 | $11.36 | $11.36 | 39,090 | — | — |
| 2025-08-20 | $12.42 | $12.42 | 45,785 | — | — |
| 2025-08-19 | $13.42 | $13.42 | 20,885 | — | — |
| 2025-08-18 | $14.00 | $14.00 | 11,970 | — | — |
| 2025-08-15 | $14.20 | $14.20 | 11,830 | — | — |
| 2025-08-14 | $14.84 | $14.84 | 13,100 | — | — |
| 2025-08-13 | $15.32 | $15.32 | 12,185 | — | — |
| 2025-08-12 | $14.60 | $14.60 | 16,340 | — | — |
| 2025-08-11 | $15.50 | $15.50 | 20,800 | — | — |
| 2025-08-08 | $17.86 | $17.86 | 9,665 | — | — |
| 2025-08-07 | $17.64 | $17.64 | 8,260 | — | — |
| 2025-08-06 | $18.64 | $18.64 | 26,975 | — | — |
| 2025-08-05 | $19.38 | $19.38 | 37,295 | — | — |
| 2025-08-04 | $16.16 | $16.16 | 7,680 | — | — |
| 2025-08-01 | $16.40 | $16.40 | 6,815 | — | — |
| 2025-07-31 | $16.58 | $16.58 | 8,455 | — | — |
| 2025-07-30 | $16.60 | $16.60 | 4,265 | — | — |
| 2025-07-29 | $16.76 | $16.76 | 8,040 | — | — |
| 2025-07-28 | $17.30 | $17.30 | 15,760 | — | — |
| 2025-07-25 | $18.00 | $18.00 | 3,975 | — | — |
| 2025-07-24 | $18.30 | $18.30 | 7,515 | — | — |
| 2025-07-23 | $17.54 | $17.54 | 7,000 | — | — |
| 2025-07-22 | $17.50 | $17.50 | 2,165 | — | — |
| 2025-07-21 | $17.64 | $17.64 | 9,805 | — | — |
| 2025-07-18 | $17.68 | $17.68 | 15,720 | — | — |
| 2025-07-17 | $18.74 | $18.74 | 7,120 | — | — |
| 2025-07-16 | $18.32 | $18.32 | 4,430 | — | — |
| 2025-07-15 | $18.66 | $18.66 | 8,705 | — | — |
| 2025-07-14 | $18.80 | $18.80 | 6,210 | — | — |
| 2025-07-11 | $18.50 | $18.50 | 10,010 | — | — |
| 2025-07-10 | $18.98 | $18.98 | 7,400 | — | — |
| 2025-07-09 | $19.40 | $19.40 | 15,450 | — | — |
| 2025-07-08 | $18.40 | $18.40 | 6,535 | — | — |
| 2025-07-07 | $18.58 | $18.58 | 4,930 | — | — |
| 2025-07-03 | $18.62 | $18.62 | 1,205 | — | — |
| 2025-07-02 | $19.00 | $19.00 | 6,600 | — | — |
| 2025-07-01 | $18.74 | $18.74 | 11,590 | — | — |
| 2025-06-30 | $19.32 | $19.32 | 8,285 | — | — |
| 2025-06-27 | $19.60 | $19.60 | 11,695 | — | — |
| 2025-06-26 | $19.66 | $19.66 | 13,885 | — | — |
| 2025-06-25 | $19.60 | $19.60 | 110,415 | — | — |
| 2025-06-24 | $17.70 | $17.70 | 5,120 | — | — |
| 2025-06-23 | $18.02 | $18.02 | 11,505 | — | — |
| 2025-06-20 | $17.00 | $17.00 | 7,945 | — | — |
| 2025-06-18 | $17.60 | $17.60 | 3,235 | — | — |
| 2025-06-17 | $18.00 | $18.00 | 6,570 | — | — |
| 2025-06-16 | $18.20 | $18.20 | 3,535 | — | — |
| 2025-06-13 | $17.78 | $17.78 | 15,715 | — | — |
| 2025-06-12 | $18.50 | $18.50 | 20,280 | — | — |
| 2025-06-11 | $17.00 | $17.00 | 96,045 | — | — |
| 2025-06-10 | $16.00 | $16.00 | 7,455 | — | — |
| 2025-06-09 | $16.00 | $16.00 | 18,170 | — | — |
| 2025-06-06 | $16.00 | $16.00 | 19,785 | — | — |
| 2025-06-05 | $16.00 | $16.00 | 14,410 | — | — |
| 2025-06-04 | $16.00 | $16.00 | 28,940 | — | — |
| 2025-06-03 | $16.00 | $16.00 | 39,995 | — | — |
| 2025-06-02 | $16.60 | $16.60 | 24,730 | — | — |
| 2025-05-30 | $17.60 | $17.60 | 108,995 | — | — |
| 2025-05-29 | $20.40 | $20.40 | 10,805 | — | — |
| 2025-05-28 | $21.20 | $21.20 | 2,440 | — | — |
| 2025-05-27 | $20.80 | $20.80 | 7,015 | — | — |
| 2025-05-23 | $20.80 | $20.80 | 2,320 | — | — |
| 2025-05-22 | $21.20 | $21.20 | 5,085 | — | — |
| 2025-05-21 | $20.20 | $20.20 | 13,105 | — | — |
| 2025-05-20 | $21.60 | $21.60 | 5,945 | — | — |
| 2025-05-19 | $20.80 | $20.80 | 3,785 | — | — |
| 2025-05-16 | $21.20 | $21.20 | 8,605 | — | — |
| 2025-05-15 | $21.40 | $21.40 | 6,905 | — | — |
| 2025-05-14 | $21.00 | $21.00 | 7,680 | — | — |
| 2025-05-13 | $22.00 | $22.00 | 4,870 | — | — |
| 2025-05-12 | $21.60 | $21.60 | 4,730 | — | — |
| 2025-05-09 | $21.20 | $21.20 | 29,370 | — | — |
| 2025-05-08 | $23.00 | $23.00 | 4,565 | — | — |
| 2025-05-07 | $22.80 | $22.80 | 3,895 | — | — |
| 2025-05-06 | $22.80 | $22.80 | 24,880 | — | — |
| 2025-05-05 | $23.60 | $23.60 | 7,255 | — | — |
| 2025-05-02 | $23.20 | $23.20 | 7,725 | — | — |
| 2025-05-01 | $23.40 | $23.40 | 4,445 | — | — |
| 2025-04-30 | $23.20 | $23.20 | 4,025 | — | — |
| 2025-04-29 | $23.40 | $23.40 | 4,205 | — | — |
| 2025-04-28 | $23.20 | $23.20 | 11,940 | — | — |
| 2025-04-25 | $24.60 | $24.60 | 5,260 | — | — |
| 2025-04-24 | $24.80 | $24.80 | 5,555 | — | — |
| 2025-04-23 | $24.80 | $24.80 | 8,370 | — | — |
| 2025-04-22 | $24.40 | $24.40 | 3,070 | — | — |
| 2025-04-21 | $24.00 | $24.00 | 4,265 | — | — |
| 2025-04-17 | $24.80 | $24.80 | 25,115 | — | — |
| 2025-04-16 | $21.60 | $21.60 | 9,130 | — | — |
| 2025-04-15 | $22.90 | $22.90 | 8,575 | — | — |
| 2025-04-14 | $22.80 | $22.80 | 4,435 | — | — |
| 2025-04-11 | $22.80 | $22.80 | 14,860 | — | — |
| 2025-04-10 | $21.60 | $21.60 | 10,545 | — | — |
| 2025-04-09 | $23.60 | $23.60 | 18,275 | — | — |
| 2025-04-08 | $22.40 | $22.40 | 11,580 | — | — |
| 2025-04-07 | $23.00 | $23.00 | 16,715 | — | — |
| 2025-04-04 | $23.80 | $23.80 | 26,585 | — | — |
| 2025-04-03 | $24.60 | $24.60 | 6,770 | — | — |
| 2025-04-02 | $25.80 | $25.80 | 25,975 | — | — |
| 2025-04-01 | $24.60 | $24.60 | 7,805 | — | — |
| 2025-03-31 | $25.00 | $25.00 | 9,820 | — | — |
| 2025-03-28 | $25.80 | $25.80 | 10,690 | — | — |
| 2025-03-27 | $26.70 | $26.70 | 39,470 | — | — |
| 2025-03-26 | $30.40 | $30.40 | 7,070 | — | — |
| 2025-03-25 | $32.00 | $32.00 | 27,345 | — | — |
| 2025-03-24 | $31.20 | $31.20 | 9,780 | — | — |
| 2025-03-21 | $32.00 | $32.00 | 21,765 | — | — |
| 2025-03-20 | $32.00 | $32.00 | 25,505 | — | — |
| 2025-03-19 | $31.40 | $31.40 | 30,815 | — | — |
| 2025-03-18 | $30.80 | $30.80 | 9,325 | — | — |
| 2025-03-17 | $32.00 | $32.00 | 18,290 | — | — |
| 2025-03-14 | $31.40 | $31.40 | 27,335 | — | — |
| 2025-03-13 | $28.00 | $28.00 | 323,505 | — | — |
| 2025-03-12 | $29.20 | $29.20 | 4,095 | — | — |
| 2025-03-11 | $29.20 | $29.20 | 7,355 | — | — |
| 2025-03-10 | $28.00 | $28.00 | 9,000 | — | — |
| 2025-03-07 | $30.00 | $30.00 | 5,685 | — | — |
| 2025-03-06 | $30.00 | $30.00 | 4,510 | — | — |
| 2025-03-05 | $31.20 | $31.20 | 3,365 | — | — |
| 2025-03-04 | $30.20 | $30.20 | 12,680 | — | — |
| 2025-03-03 | $30.80 | $30.80 | 4,685 | — | — |
| 2025-02-28 | $31.40 | $31.40 | 7,270 | — | — |
| 2025-02-27 | $31.80 | $31.80 | 6,580 | — | — |
| 2025-02-26 | $33.00 | $33.00 | 17,685 | — | — |
| 2025-02-25 | $31.60 | $31.60 | 12,705 | — | — |
| 2025-02-24 | $32.40 | $32.40 | 19,550 | — | — |
| 2025-02-21 | $32.80 | $32.80 | 24,390 | — | — |
| 2025-02-20 | $35.40 | $35.40 | 30,940 | — | — |
| 2025-02-19 | $33.80 | $33.80 | 66,025 | — | — |
| 2025-02-18 | $31.60 | $31.60 | 127,990 | — | — |
| 2025-02-14 | $31.80 | $31.80 | 51,675 | — | — |
| 2025-02-13 | $27.60 | $27.60 | 17,755 | — | — |
| 2025-02-12 | $26.40 | $26.40 | 16,775 | — | — |
| 2025-02-11 | $25.00 | $25.00 | 35,915 | — | — |
| 2025-02-10 | $23.20 | $23.20 | 10,835 | — | — |
| 2025-02-07 | $23.60 | $23.60 | 8,720 | — | — |
| 2025-02-06 | $23.60 | $23.60 | 16,620 | — | — |
| 2025-02-05 | $24.00 | $24.00 | 35,085 | — | — |
| 2025-02-04 | $22.60 | $22.60 | 6,875 | — | — |
| 2025-02-03 | $22.60 | $22.60 | 5,490 | — | — |
| 2025-01-31 | $23.60 | $23.60 | 6,085 | — | — |
| 2025-01-30 | $23.80 | $23.80 | 14,305 | — | — |
| 2025-01-29 | $23.40 | $23.40 | 30,815 | — | — |
| 2025-01-28 | $20.90 | $20.90 | 6,190 | — | — |
| 2025-01-27 | $21.80 | $21.80 | 6,475 | — | — |
| 2025-01-24 | $23.00 | $23.00 | 9,620 | — | — |
| 2025-01-23 | $23.00 | $23.00 | 2,270 | — | — |
| 2025-01-22 | $22.80 | $22.80 | 19,920 | — | — |
| 2025-01-21 | $23.80 | $23.80 | 10,785 | — | — |
| 2025-01-17 | $22.20 | $22.20 | 1,585 | — | — |
| 2025-01-16 | $22.20 | $22.20 | 16,520 | — | — |
| 2025-01-15 | $21.20 | $21.20 | 1,400 | — | — |
| 2025-01-14 | $21.00 | $21.00 | 2,960 | — | — |
| 2025-01-13 | $21.00 | $21.00 | 3,040 | — | — |
| 2025-01-10 | $21.60 | $21.60 | 6,780 | — | — |
| 2025-01-08 | $21.80 | $21.80 | 2,185 | — | — |
| 2025-01-07 | $22.00 | $22.00 | 4,285 | — | — |
| 2025-01-06 | $22.40 | $22.40 | 3,200 | — | — |
| 2025-01-03 | $22.40 | $22.40 | 2,255 | — | — |
| 2025-01-02 | $22.00 | $22.00 | 4,800 | — | — |