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
- 2024-06-06 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 | $6.65 | $6.65 | 128,100 | — | — |
| 2025-12-30 | $7.12 | $7.12 | 3,803,700 | — | — |
| 2025-12-29 | $5.29 | $5.29 | 644,700 | — | — |
| 2025-12-26 | $6.08 | $6.08 | 13,700 | — | — |
| 2025-12-24 | $6.10 | $6.10 | 7,000 | — | — |
| 2025-12-23 | $6.05 | $6.05 | 36,600 | — | — |
| 2025-12-22 | $6.40 | $6.40 | 5,100 | — | — |
| 2025-12-19 | $6.73 | $6.73 | 69,400 | — | — |
| 2025-12-18 | $6.61 | $6.61 | 15,400 | — | — |
| 2025-12-17 | $6.58 | $6.58 | 11,200 | — | — |
| 2025-12-16 | $7.05 | $7.05 | 21,400 | — | — |
| 2025-12-15 | $6.72 | $6.72 | 13,400 | — | — |
| 2025-12-12 | $7.04 | $7.04 | 17,300 | — | — |
| 2025-12-11 | $7.91 | $7.91 | 26,900 | — | — |
| 2025-12-10 | $7.90 | $7.90 | 27,900 | — | — |
| 2025-12-09 | $8.28 | $8.28 | 91,300 | — | — |
| 2025-12-08 | $8.46 | $8.46 | 98,400 | — | — |
| 2025-12-05 | $8.27 | $8.27 | 137,600 | — | — |
| 2025-12-04 | $9.99 | $9.99 | 1,495,700 | — | — |
| 2025-12-03 | $8.66 | $8.66 | 234,800 | — | — |
| 2025-12-02 | $10.69 | $10.69 | 1,614,100 | — | — |
| 2025-12-01 | $15.79 | $15.79 | 18,712,300 | — | — |
| 2025-11-28 | $4.48 | $4.48 | 2,000 | — | — |
| 2025-11-26 | $4.49 | $4.49 | 8,700 | — | — |
| 2025-11-25 | $4.30 | $4.30 | 4,100 | — | — |
| 2025-11-24 | $4.02 | $4.02 | 4,300 | — | — |
| 2025-11-21 | $3.89 | $3.89 | 11,000 | — | — |
| 2025-11-20 | $3.87 | $3.87 | 31,400 | — | — |
| 2025-11-19 | $3.91 | $3.91 | 4,000 | — | — |
| 2025-11-18 | $4.09 | $4.09 | 16,400 | — | — |
| 2025-11-17 | $4.41 | $4.41 | 9,000 | — | — |
| 2025-11-14 | $4.61 | $4.61 | 18,700 | — | — |
| 2025-11-13 | $5.18 | $5.18 | 12,300 | — | — |
| 2025-11-12 | $5.32 | $5.32 | 8,700 | — | — |
| 2025-11-11 | $5.41 | $5.41 | 8,600 | — | — |
| 2025-11-10 | $5.56 | $5.56 | 10,000 | — | — |
| 2025-11-07 | $5.48 | $5.48 | 13,500 | — | — |
| 2025-11-06 | $5.84 | $5.84 | 17,700 | — | — |
| 2025-11-05 | $5.70 | $5.70 | 64,400 | — | — |
| 2025-11-04 | $7.14 | $7.14 | 95,100 | — | — |
| 2025-11-03 | $10.00 | $10.00 | 190,535 | — | — |
| 2025-10-31 | $10.10 | $10.10 | 204,815 | — | — |
| 2025-10-30 | $21.40 | $21.40 | 169,350 | — | — |
| 2025-10-29 | $18.60 | $18.60 | 190,150 | — | — |
| 2025-10-28 | $15.30 | $15.30 | 27,075 | — | — |
| 2025-10-27 | $13.98 | $13.98 | 13,695 | — | — |
| 2025-10-24 | $13.52 | $13.52 | 24,995 | — | — |
| 2025-10-23 | $13.74 | $13.74 | 29,370 | — | — |
| 2025-10-22 | $12.42 | $12.42 | 16,350 | — | — |
| 2025-10-21 | $13.24 | $13.24 | 55,925 | — | — |
| 2025-10-20 | $11.18 | $11.18 | 21,080 | — | — |
| 2025-10-17 | $10.00 | $10.00 | 10,210 | — | — |
| 2025-10-16 | $10.44 | $10.44 | 18,130 | — | — |
| 2025-10-15 | $10.36 | $10.36 | 36,660 | — | — |
| 2025-10-14 | $11.14 | $11.14 | 60,585 | — | — |
| 2025-10-13 | $13.18 | $13.18 | 10,785 | — | — |
| 2025-10-10 | $13.16 | $13.16 | 11,655 | — | — |
| 2025-10-09 | $13.60 | $13.60 | 11,415 | — | — |
| 2025-10-08 | $13.88 | $13.88 | 26,170 | — | — |
| 2025-10-07 | $13.04 | $13.04 | 17,885 | — | — |
| 2025-10-06 | $13.52 | $13.52 | 34,450 | — | — |
| 2025-10-03 | $14.14 | $14.14 | 39,755 | — | — |
| 2025-10-02 | $13.48 | $13.48 | 17,685 | — | — |
| 2025-10-01 | $13.60 | $13.60 | 32,025 | — | — |
| 2025-09-30 | $13.76 | $13.76 | 16,930 | — | — |
| 2025-09-29 | $14.48 | $14.48 | 18,870 | — | — |
| 2025-09-26 | $15.60 | $15.60 | 12,875 | — | — |
| 2025-09-25 | $16.56 | $16.56 | 19,580 | — | — |
| 2025-09-24 | $17.64 | $17.64 | 15,405 | — | — |
| 2025-09-23 | $18.66 | $18.66 | 55,735 | — | — |
| 2025-09-22 | $20.20 | $20.20 | 169,320 | — | — |
| 2025-09-19 | $15.10 | $15.10 | 28,135 | — | — |
| 2025-09-18 | $14.70 | $14.70 | 16,125 | — | — |
| 2025-09-17 | $14.62 | $14.62 | 25,835 | — | — |
| 2025-09-16 | $15.46 | $15.46 | 28,870 | — | — |
| 2025-09-15 | $15.80 | $15.80 | 44,120 | — | — |
| 2025-09-12 | $14.46 | $14.46 | 35,465 | — | — |
| 2025-09-11 | $16.24 | $16.24 | 62,755 | — | — |
| 2025-09-10 | $16.20 | $16.20 | 138,075 | — | — |
| 2025-09-09 | $13.20 | $13.20 | 97,410 | — | — |
| 2025-09-08 | $12.98 | $12.98 | 24,200 | — | — |
| 2025-09-05 | $13.00 | $13.00 | 17,280 | — | — |
| 2025-09-04 | $13.20 | $13.20 | 70,390 | — | — |
| 2025-09-03 | $12.84 | $12.84 | 71,065 | — | — |
| 2025-09-02 | $14.20 | $14.20 | 23,170 | — | — |
| 2025-08-29 | $14.14 | $14.14 | 31,770 | — | — |
| 2025-08-28 | $15.28 | $15.28 | 29,520 | — | — |
| 2025-08-27 | $15.52 | $15.52 | 50,180 | — | — |
| 2025-08-26 | $15.36 | $15.36 | 63,625 | — | — |
| 2025-08-25 | $15.68 | $15.68 | 160,055 | — | — |
| 2025-08-22 | $14.00 | $14.00 | 126,170 | — | — |
| 2025-08-21 | $14.30 | $14.30 | 568,165 | — | — |
| 2025-08-20 | $12.10 | $12.10 | 171,810 | — | — |
| 2025-08-19 | $12.38 | $12.38 | 389,245 | — | — |
| 2025-08-18 | $16.02 | $16.02 | 583,110 | — | — |
| 2025-08-15 | $20.00 | $20.00 | 1,572,220 | — | — |
| 2025-08-14 | $155.20 | $155.20 | 728,580 | — | — |
| 2025-08-13 | $150.00 | $150.00 | 257,035 | — | — |
| 2025-08-12 | $149.80 | $149.80 | 219,765 | — | — |
| 2025-08-11 | $140.40 | $140.40 | 62,575 | — | — |
| 2025-08-08 | $136.40 | $136.40 | 234,260 | — | — |
| 2025-08-07 | $135.60 | $135.60 | 181,120 | — | — |
| 2025-08-06 | $132.20 | $132.20 | 260,500 | — | — |
| 2025-08-05 | $122.60 | $122.60 | 40,675 | — | — |
| 2025-08-04 | $122.40 | $122.40 | 25,450 | — | — |
| 2025-08-01 | $119.60 | $119.60 | 144,400 | — | — |
| 2025-07-31 | $118.20 | $118.20 | 131,685 | — | — |
| 2025-07-30 | $111.00 | $111.00 | 161,155 | — | — |
| 2025-07-29 | $115.80 | $115.80 | 166,005 | — | — |
| 2025-07-28 | $109.60 | $109.60 | 31,160 | — | — |
| 2025-07-25 | $107.80 | $107.80 | 82,625 | — | — |
| 2025-07-24 | $106.00 | $106.00 | 25,435 | — | — |
| 2025-07-23 | $104.80 | $104.80 | 325,170 | — | — |
| 2025-07-22 | $101.20 | $101.20 | 4,635 | — | — |
| 2025-07-21 | $104.80 | $104.80 | 2,545 | — | — |
| 2025-07-18 | $112.20 | $112.20 | 8,405 | — | — |
| 2025-07-17 | $117.60 | $117.60 | 29,280 | — | — |
| 2025-07-16 | $93.40 | $93.40 | 6,845 | — | — |
| 2025-07-15 | $93.40 | $93.40 | 97,330 | — | — |
| 2025-07-14 | $92.00 | $92.00 | 124,880 | — | — |
| 2025-07-11 | $89.20 | $89.20 | 20,850 | — | — |
| 2025-07-10 | $88.00 | $88.00 | 28,565 | — | — |
| 2025-07-09 | $87.00 | $87.00 | 123,525 | — | — |
| 2025-07-08 | $85.90 | $85.90 | 139,450 | — | — |
| 2025-07-07 | $82.20 | $82.20 | 47,390 | — | — |
| 2025-07-03 | $72.20 | $72.20 | 20,221 | — | — |
| 2025-07-02 | $78.80 | $78.80 | 41,349 | — | — |
| 2025-07-01 | $98.10 | $98.10 | 1,310 | — | — |
| 2025-06-30 | $91.00 | $91.00 | 4,931 | — | — |
| 2025-06-27 | $92.00 | $92.00 | 32,193 | — | — |
| 2025-06-26 | $95.00 | $95.00 | 1,762 | — | — |
| 2025-06-25 | $101.00 | $101.00 | 53,005 | — | — |
| 2025-06-24 | $112.00 | $112.00 | 15,104 | — | — |
| 2025-06-23 | $96.20 | $96.20 | 10,003 | — | — |
| 2025-06-20 | $95.00 | $95.00 | 16,643 | — | — |
| 2025-06-18 | $76.20 | $76.20 | 30,009 | — | — |
| 2025-06-17 | $69.80 | $69.80 | 908 | — | — |
| 2025-06-16 | $73.00 | $73.00 | 2,884 | — | — |
| 2025-06-13 | $81.90 | $81.90 | 4,980 | — | — |
| 2025-06-12 | $69.70 | $69.70 | 1,542 | — | — |
| 2025-06-11 | $68.00 | $68.00 | 1,791 | — | — |
| 2025-06-10 | $67.50 | $67.50 | 1,685 | — | — |
| 2025-06-09 | $65.80 | $65.80 | 1,382 | — | — |
| 2025-06-06 | $61.00 | $61.00 | 1,208 | — | — |
| 2025-06-05 | $61.20 | $61.20 | 5,243 | — | — |
| 2025-06-04 | $55.50 | $55.50 | 2,022 | — | — |
| 2025-06-03 | $58.00 | $58.00 | 1,945 | — | — |
| 2025-06-02 | $57.00 | $57.00 | 9,448 | — | — |
| 2025-05-30 | $48.60 | $48.60 | 1,923 | — | — |
| 2025-05-29 | $44.30 | $44.30 | 1,437 | — | — |
| 2025-05-28 | $49.00 | $49.00 | 323 | — | — |
| 2025-05-27 | $50.00 | $50.00 | 716 | — | — |
| 2025-05-23 | $48.40 | $48.40 | 922 | — | — |
| 2025-05-22 | $49.20 | $49.20 | 1,495 | — | — |
| 2025-05-21 | $49.40 | $49.40 | 601 | — | — |
| 2025-05-20 | $50.50 | $50.50 | 417 | — | — |
| 2025-05-19 | $52.00 | $52.00 | 1,284 | — | — |
| 2025-05-16 | $48.70 | $48.70 | 2,189 | — | — |
| 2025-05-15 | $51.70 | $51.70 | 3,064 | — | — |
| 2025-05-14 | $52.90 | $52.90 | 1,534 | — | — |
| 2025-05-13 | $51.40 | $51.40 | 5,704 | — | — |
| 2025-05-12 | $47.80 | $47.80 | 1,769 | — | — |
| 2025-05-09 | $42.40 | $42.40 | 909 | — | — |
| 2025-05-08 | $41.00 | $41.00 | 446 | — | — |
| 2025-05-07 | $40.80 | $40.80 | 417 | — | — |
| 2025-05-06 | $39.90 | $39.90 | 478 | — | — |
| 2025-05-05 | $40.10 | $40.10 | 438 | — | — |
| 2025-05-02 | $41.90 | $41.90 | 661 | — | — |
| 2025-05-01 | $44.50 | $44.50 | 642 | — | — |
| 2025-04-30 | $41.00 | $41.00 | 291 | — | — |
| 2025-04-29 | $41.30 | $41.30 | 244 | — | — |
| 2025-04-28 | $41.40 | $41.40 | 261 | — | — |
| 2025-04-25 | $41.10 | $41.10 | 414 | — | — |
| 2025-04-24 | $42.80 | $42.80 | 1,795 | — | — |
| 2025-04-23 | $40.30 | $40.30 | 1,138 | — | — |
| 2025-04-22 | $42.90 | $42.90 | 2,197 | — | — |
| 2025-04-21 | $41.20 | $41.20 | 698 | — | — |
| 2025-04-17 | $43.90 | $43.90 | 462 | — | — |
| 2025-04-16 | $42.50 | $42.50 | 398 | — | — |
| 2025-04-15 | $42.10 | $42.10 | 310 | — | — |
| 2025-04-14 | $42.90 | $42.90 | 622 | — | — |
| 2025-04-11 | $42.50 | $42.50 | 382 | — | — |
| 2025-04-10 | $42.10 | $42.10 | 4,256 | — | — |
| 2025-04-09 | $52.50 | $52.50 | 16,461 | — | — |
| 2025-04-08 | $38.00 | $38.00 | 361 | — | — |
| 2025-04-07 | $36.20 | $36.20 | 1,295 | — | — |
| 2025-04-04 | $37.00 | $37.00 | 4,038 | — | — |
| 2025-04-03 | $42.30 | $42.30 | 1,402 | — | — |
| 2025-04-02 | $45.00 | $45.00 | 386 | — | — |
| 2025-04-01 | $43.50 | $43.50 | 646 | — | — |
| 2025-03-31 | $43.50 | $43.50 | 768 | — | — |
| 2025-03-28 | $43.20 | $43.20 | 646 | — | — |
| 2025-03-27 | $45.60 | $45.60 | 1,037 | — | — |
| 2025-03-26 | $46.70 | $46.70 | 665 | — | — |
| 2025-03-25 | $46.20 | $46.20 | 766 | — | — |
| 2025-03-24 | $48.40 | $48.40 | 953 | — | — |
| 2025-03-21 | $47.00 | $47.00 | 2,071 | — | — |
| 2025-03-20 | $49.00 | $49.00 | 2,360 | — | — |
| 2025-03-19 | $50.30 | $50.30 | 1,829 | — | — |
| 2025-03-18 | $49.20 | $49.20 | 1,461 | — | — |
| 2025-03-17 | $48.10 | $48.10 | 956 | — | — |
| 2025-03-14 | $47.50 | $47.50 | 160 | — | — |
| 2025-03-13 | $47.00 | $47.00 | 338 | — | — |
| 2025-03-12 | $48.00 | $48.00 | 252 | — | — |
| 2025-03-11 | $46.00 | $46.00 | 408 | — | — |
| 2025-03-10 | $46.10 | $46.10 | 1,197 | — | — |
| 2025-03-07 | $53.00 | $53.00 | 3,561 | — | — |
| 2025-03-06 | $43.20 | $43.20 | 639 | — | — |
| 2025-03-05 | $42.10 | $42.10 | 1,261 | — | — |
| 2025-03-04 | $42.60 | $42.60 | 1,223 | — | — |
| 2025-03-03 | $43.30 | $43.30 | 768 | — | — |
| 2025-02-28 | $45.10 | $45.10 | 1,001 | — | — |
| 2025-02-27 | $44.80 | $44.80 | 958 | — | — |
| 2025-02-26 | $44.20 | $44.20 | 1,300 | — | — |
| 2025-02-25 | $47.40 | $47.40 | 3,736 | — | — |
| 2025-02-24 | $43.50 | $43.50 | 2,364 | — | — |
| 2025-02-21 | $45.80 | $45.80 | 3,478 | — | — |
| 2025-02-20 | $48.20 | $48.20 | 2,339 | — | — |
| 2025-02-19 | $49.10 | $49.10 | 1,751 | — | — |
| 2025-02-18 | $51.00 | $51.00 | 2,070 | — | — |
| 2025-02-14 | $51.30 | $51.30 | 3,793 | — | — |
| 2025-02-13 | $48.20 | $48.20 | 2,210 | — | — |
| 2025-02-12 | $48.70 | $48.70 | 8,161 | — | — |
| 2025-02-11 | $48.40 | $48.40 | 147,813 | — | — |
| 2025-02-10 | $48.50 | $48.50 | 1,343 | — | — |
| 2025-02-07 | $47.10 | $47.10 | 913 | — | — |
| 2025-02-06 | $49.20 | $49.20 | 916 | — | — |
| 2025-02-05 | $49.20 | $49.20 | 826 | — | — |
| 2025-02-04 | $50.20 | $50.20 | 2,373 | — | — |
| 2025-02-03 | $45.00 | $45.00 | 1,617 | — | — |
| 2025-01-31 | $47.00 | $47.00 | 1,471 | — | — |
| 2025-01-30 | $50.20 | $50.20 | 1,531 | — | — |
| 2025-01-29 | $48.70 | $48.70 | 1,597 | — | — |
| 2025-01-28 | $51.10 | $51.10 | 1,965 | — | — |
| 2025-01-27 | $53.90 | $53.90 | 3,516 | — | — |
| 2025-01-24 | $57.00 | $57.00 | 1,773 | — | — |
| 2025-01-23 | $56.00 | $56.00 | 1,974 | — | — |
| 2025-01-22 | $58.30 | $58.30 | 2,332 | — | — |
| 2025-01-21 | $58.60 | $58.60 | 2,642 | — | — |
| 2025-01-17 | $60.10 | $60.10 | 2,570 | — | — |
| 2025-01-16 | $61.40 | $61.40 | 3,054 | — | — |
| 2025-01-15 | $63.50 | $63.50 | 5,455 | — | — |
| 2025-01-14 | $68.00 | $68.00 | 10,654 | — | — |
| 2025-01-13 | $59.00 | $59.00 | 5,129 | — | — |
| 2025-01-10 | $60.40 | $60.40 | 3,883 | — | — |
| 2025-01-08 | $59.20 | $59.20 | 7,950 | — | — |
| 2025-01-07 | $70.70 | $70.70 | 8,776 | — | — |
| 2025-01-06 | $71.00 | $71.00 | 18,514 | — | — |
| 2025-01-03 | $68.60 | $68.60 | 15,725 | — | — |
| 2025-01-02 | $78.50 | $78.50 | 26,393 | — | — |