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
- 2017-06-27 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 | $4.90 | $4.90 | 1,075,000 | — | — |
| 2025-12-30 | $4.99 | $4.99 | 709,000 | — | — |
| 2025-12-29 | $5.14 | $5.14 | 962,700 | — | — |
| 2025-12-26 | $5.18 | $5.18 | 736,100 | — | — |
| 2025-12-24 | $5.13 | $5.13 | 403,000 | — | — |
| 2025-12-23 | $5.35 | $5.35 | 1,832,600 | — | — |
| 2025-12-22 | $6.30 | $6.30 | 886,700 | — | — |
| 2025-12-19 | $6.90 | $6.90 | 927,900 | — | — |
| 2025-12-18 | $6.36 | $6.36 | 819,000 | — | — |
| 2025-12-17 | $6.53 | $6.53 | 884,000 | — | — |
| 2025-12-16 | $6.85 | $6.85 | 686,600 | — | — |
| 2025-12-15 | $6.95 | $6.95 | 1,319,300 | — | — |
| 2025-12-12 | $7.92 | $7.92 | 999,400 | — | — |
| 2025-12-11 | $8.65 | $8.65 | 2,185,200 | — | — |
| 2025-12-10 | $10.32 | $10.32 | 2,037,300 | — | — |
| 2025-12-09 | $11.24 | $11.24 | 811,800 | — | — |
| 2025-12-08 | $10.70 | $10.70 | 705,100 | — | — |
| 2025-12-05 | $10.51 | $10.51 | 965,100 | — | — |
| 2025-12-04 | $11.79 | $11.79 | 547,300 | — | — |
| 2025-12-03 | $11.33 | $11.33 | 740,500 | — | — |
| 2025-12-02 | $10.64 | $10.64 | 1,721,100 | — | — |
| 2025-12-01 | $9.47 | $9.47 | 1,418,500 | — | — |
| 2025-11-28 | $10.68 | $10.68 | 357,300 | — | — |
| 2025-11-26 | $10.62 | $10.62 | 578,900 | — | — |
| 2025-11-25 | $10.14 | $10.14 | 622,800 | — | — |
| 2025-11-24 | $10.29 | $10.29 | 1,054,600 | — | — |
| 2025-11-21 | $10.41 | $10.41 | 904,800 | — | — |
| 2025-11-20 | $10.37 | $10.37 | 979,400 | — | — |
| 2025-11-19 | $11.37 | $11.37 | 1,322,100 | — | — |
| 2025-11-18 | $12.91 | $12.91 | 1,086,100 | — | — |
| 2025-11-17 | $12.36 | $12.36 | 1,894,800 | — | — |
| 2025-11-14 | $14.86 | $14.86 | 796,400 | — | — |
| 2025-11-13 | $16.18 | $16.18 | 747,500 | — | — |
| 2025-11-12 | $17.01 | $17.01 | 456,800 | — | — |
| 2025-11-11 | $16.86 | $16.86 | 478,600 | — | — |
| 2025-11-10 | $18.17 | $18.17 | 637,300 | — | — |
| 2025-11-07 | $17.94 | $17.94 | 806,300 | — | — |
| 2025-11-06 | $15.97 | $15.97 | 784,900 | — | — |
| 2025-11-05 | $16.63 | $16.63 | 896,400 | — | — |
| 2025-11-04 | $15.38 | $15.38 | 1,112,800 | — | — |
| 2025-11-03 | $17.30 | $17.30 | 1,410,600 | — | — |
| 2025-10-31 | $19.64 | $19.64 | 861,100 | — | — |
| 2025-10-30 | $20.07 | $20.07 | 1,381,700 | — | — |
| 2025-10-29 | $20.70 | $20.70 | 2,319,700 | — | — |
| 2025-10-28 | $21.77 | $21.77 | 3,402,600 | — | — |
| 2025-10-27 | $20.65 | $20.65 | 3,866,500 | — | — |
| 2025-10-24 | $18.03 | $18.03 | 3,159,200 | — | — |
| 2025-10-23 | $15.36 | $15.36 | 4,716,000 | — | — |
| 2025-10-22 | $15.64 | $15.64 | 1,864,200 | — | — |
| 2025-10-21 | $16.36 | $16.36 | 1,698,300 | — | — |
| 2025-10-20 | $17.12 | $17.12 | 749,900 | — | — |
| 2025-10-17 | $16.80 | $16.80 | 509,520 | — | — |
| 2025-10-16 | $16.70 | $16.70 | 1,744,250 | — | — |
| 2025-10-15 | $18.30 | $18.30 | 1,476,320 | — | — |
| 2025-10-14 | $19.20 | $19.20 | 828,330 | — | — |
| 2025-10-13 | $19.80 | $19.80 | 1,180,660 | — | — |
| 2025-10-10 | $19.80 | $19.80 | 1,723,220 | — | — |
| 2025-10-09 | $21.90 | $21.90 | 949,880 | — | — |
| 2025-10-08 | $23.20 | $23.20 | 693,540 | — | — |
| 2025-10-07 | $23.30 | $23.30 | 1,160,340 | — | — |
| 2025-10-06 | $25.50 | $25.50 | 1,006,980 | — | — |
| 2025-10-03 | $25.30 | $25.30 | 855,610 | — | — |
| 2025-10-02 | $25.80 | $25.80 | 1,027,250 | — | — |
| 2025-10-01 | $23.80 | $23.80 | 807,500 | — | — |
| 2025-09-30 | $24.10 | $24.10 | 658,790 | — | — |
| 2025-09-29 | $24.80 | $24.80 | 760,850 | — | — |
| 2025-09-26 | $25.10 | $25.10 | 710,750 | — | — |
| 2025-09-25 | $23.30 | $23.30 | 838,040 | — | — |
| 2025-09-24 | $24.40 | $24.40 | 926,310 | — | — |
| 2025-09-23 | $25.30 | $25.30 | 969,930 | — | — |
| 2025-09-22 | $24.00 | $24.00 | 2,274,340 | — | — |
| 2025-09-19 | $25.30 | $25.30 | 1,798,230 | — | — |
| 2025-09-18 | $25.10 | $25.10 | 864,740 | — | — |
| 2025-09-17 | $22.90 | $22.90 | 1,024,060 | — | — |
| 2025-09-16 | $23.10 | $23.10 | 717,500 | — | — |
| 2025-09-15 | $23.70 | $23.70 | 817,780 | — | — |
| 2025-09-12 | $25.50 | $25.50 | 1,487,840 | — | — |
| 2025-09-11 | $24.10 | $24.10 | 1,243,720 | — | — |
| 2025-09-10 | $24.70 | $24.70 | 975,720 | — | — |
| 2025-09-09 | $24.40 | $24.40 | 1,174,440 | — | — |
| 2025-09-08 | $24.40 | $24.40 | 1,428,170 | — | — |
| 2025-09-05 | $23.10 | $23.10 | 823,270 | — | — |
| 2025-09-04 | $24.20 | $24.20 | 1,759,650 | — | — |
| 2025-09-03 | $25.20 | $25.20 | 1,749,710 | — | — |
| 2025-09-02 | $26.70 | $26.70 | 1,042,180 | — | — |
| 2025-08-29 | $28.10 | $28.10 | 1,133,980 | — | — |
| 2025-08-28 | $28.70 | $28.70 | 791,220 | — | — |
| 2025-08-27 | $29.80 | $29.80 | 1,299,630 | — | — |
| 2025-08-26 | $31.00 | $31.00 | 1,379,520 | — | — |
| 2025-08-25 | $30.75 | $30.75 | 4,062,530 | — | — |
| 2025-08-22 | $33.00 | $33.00 | 7,202,440 | — | — |
| 2025-08-21 | $48.10 | $48.10 | 902,890 | — | — |
| 2025-08-20 | $52.30 | $52.30 | 924,660 | — | — |
| 2025-08-19 | $70.40 | $70.40 | 536,830 | — | — |
| 2025-08-18 | $74.10 | $74.10 | 654,680 | — | — |
| 2025-08-15 | $70.40 | $70.40 | 1,163,400 | — | — |
| 2025-08-14 | $76.10 | $76.10 | 2,673,650 | — | — |
| 2025-08-13 | $107.00 | $107.00 | 8,811,640 | — | — |
| 2025-08-12 | $102.40 | $102.40 | 22,440,850 | — | — |
| 2025-08-11 | $33.40 | $33.40 | 638,970 | — | — |
| 2025-08-08 | $30.00 | $30.00 | 733,570 | — | — |
| 2025-08-07 | $34.30 | $34.30 | 136,380 | — | — |
| 2025-08-06 | $35.80 | $35.80 | 82,300 | — | — |
| 2025-08-05 | $33.60 | $33.60 | 256,190 | — | — |
| 2025-08-04 | $31.80 | $31.80 | 53,540 | — | — |
| 2025-08-01 | $35.40 | $35.40 | 333,450 | — | — |
| 2025-07-31 | $32.80 | $32.80 | 195,050 | — | — |
| 2025-07-30 | $35.15 | $35.15 | 432,790 | — | — |
| 2025-07-29 | $32.20 | $32.20 | 783,780 | — | — |
| 2025-07-28 | $29.10 | $29.10 | 508,910 | — | — |
| 2025-07-25 | $30.00 | $30.00 | 1,654,610 | — | — |
| 2025-07-24 | $21.30 | $21.30 | 49,300 | — | — |
| 2025-07-23 | $22.90 | $22.90 | 112,370 | — | — |
| 2025-07-22 | $22.10 | $22.10 | 328,720 | — | — |
| 2025-07-21 | $28.10 | $28.10 | 2,565,670 | — | — |
| 2025-07-18 | $18.80 | $18.80 | 328,000 | — | — |
| 2025-07-17 | $18.30 | $18.30 | 6,402,400 | — | — |
| 2025-07-16 | $8.80 | $8.80 | 8,330 | — | — |
| 2025-07-15 | $8.94 | $8.94 | 11,330 | — | — |
| 2025-07-14 | $9.00 | $9.00 | 12,540 | — | — |
| 2025-07-11 | $9.06 | $9.06 | 5,940 | — | — |
| 2025-07-10 | $8.85 | $8.85 | 7,360 | — | — |
| 2025-07-09 | $8.41 | $8.41 | 10,960 | — | — |
| 2025-07-08 | $7.98 | $7.98 | 28,430 | — | — |
| 2025-07-07 | $8.00 | $8.00 | 23,580 | — | — |
| 2025-07-03 | $8.81 | $8.81 | 3,390 | — | — |
| 2025-07-02 | $8.98 | $8.98 | 3,550 | — | — |
| 2025-07-01 | $8.90 | $8.90 | 3,660 | — | — |
| 2025-06-30 | $9.28 | $9.28 | 4,640 | — | — |
| 2025-06-27 | $8.30 | $8.30 | 2,650 | — | — |
| 2025-06-26 | $8.67 | $8.67 | 10,170 | — | — |
| 2025-06-25 | $8.80 | $8.80 | 9,320 | — | — |
| 2025-06-24 | $8.73 | $8.73 | 4,430 | — | — |
| 2025-06-23 | $8.65 | $8.65 | 2,720 | — | — |
| 2025-06-20 | $8.64 | $8.64 | 1,880 | — | — |
| 2025-06-18 | $8.80 | $8.80 | 4,700 | — | — |
| 2025-06-17 | $9.29 | $9.29 | 3,210 | — | — |
| 2025-06-16 | $9.60 | $9.60 | 3,920 | — | — |
| 2025-06-13 | $9.85 | $9.85 | 620 | — | — |
| 2025-06-12 | $10.00 | $10.00 | 960 | — | — |
| 2025-06-11 | $9.90 | $9.90 | 11,570 | — | — |
| 2025-06-10 | $10.40 | $10.40 | 1,740 | — | — |
| 2025-06-09 | $10.60 | $10.60 | 2,760 | — | — |
| 2025-06-06 | $10.40 | $10.40 | 2,770 | — | — |
| 2025-06-05 | $10.50 | $10.50 | 1,850 | — | — |
| 2025-06-04 | $10.69 | $10.69 | 690 | — | — |
| 2025-06-03 | $10.40 | $10.40 | 1,010 | — | — |
| 2025-06-02 | $10.60 | $10.60 | 1,950 | — | — |
| 2025-05-30 | $10.25 | $10.25 | 1,790 | — | — |
| 2025-05-29 | $10.30 | $10.30 | 1,210 | — | — |
| 2025-05-28 | $10.48 | $10.48 | 4,700 | — | — |
| 2025-05-27 | $10.90 | $10.90 | 10,520 | — | — |
| 2025-05-23 | $9.42 | $9.42 | 6,000 | — | — |
| 2025-05-22 | $10.34 | $10.34 | 4,220 | — | — |
| 2025-05-21 | $10.50 | $10.50 | 5,680 | — | — |
| 2025-05-20 | $11.50 | $11.50 | 5,240 | — | — |
| 2025-05-19 | $11.50 | $11.50 | 3,280 | — | — |
| 2025-05-16 | $11.80 | $11.80 | 12,860 | — | — |
| 2025-05-15 | $11.70 | $11.70 | 1,000 | — | — |
| 2025-05-14 | $11.10 | $11.10 | 2,350 | — | — |
| 2025-05-13 | $11.50 | $11.50 | 9,610 | — | — |
| 2025-05-12 | $11.00 | $11.00 | 5,730 | — | — |
| 2025-05-09 | $10.90 | $10.90 | 4,100 | — | — |
| 2025-05-08 | $10.73 | $10.73 | 4,370 | — | — |
| 2025-05-07 | $10.80 | $10.80 | 5,460 | — | — |
| 2025-05-06 | $11.80 | $11.80 | 7,050 | — | — |
| 2025-05-05 | $10.80 | $10.80 | 16,850 | — | — |
| 2025-05-02 | $12.00 | $12.00 | 67,490 | — | — |
| 2025-05-01 | $13.30 | $13.30 | 312,450 | — | — |
| 2025-04-30 | $8.90 | $8.90 | 8,360 | — | — |
| 2025-04-29 | $8.90 | $8.90 | 1,930 | — | — |
| 2025-04-28 | $8.85 | $8.85 | 1,520 | — | — |
| 2025-04-25 | $8.80 | $8.80 | 730 | — | — |
| 2025-04-24 | $8.60 | $8.60 | 4,160 | — | — |
| 2025-04-23 | $8.61 | $8.61 | 2,450 | — | — |
| 2025-04-22 | $8.80 | $8.80 | 2,460 | — | — |
| 2025-04-21 | $8.88 | $8.88 | 1,340 | — | — |
| 2025-04-17 | $8.99 | $8.99 | 2,090 | — | — |
| 2025-04-16 | $8.77 | $8.77 | 7,330 | — | — |
| 2025-04-15 | $8.90 | $8.90 | 4,120 | — | — |
| 2025-04-14 | $8.52 | $8.52 | 4,090 | — | — |
| 2025-04-11 | $8.50 | $8.50 | 6,480 | — | — |
| 2025-04-10 | $6.91 | $6.91 | 8,050 | — | — |
| 2025-04-09 | $7.51 | $7.51 | 12,930 | — | — |
| 2025-04-08 | $7.40 | $7.40 | 179,350 | — | — |
| 2025-04-07 | $7.95 | $7.95 | 3,240 | — | — |
| 2025-04-04 | $8.66 | $8.66 | 2,160 | — | — |
| 2025-04-03 | $8.80 | $8.80 | 19,660 | — | — |
| 2025-04-02 | $10.00 | $10.00 | 1,220 | — | — |
| 2025-04-01 | $9.50 | $9.50 | 4,090 | — | — |
| 2025-03-31 | $9.80 | $9.80 | 2,810 | — | — |
| 2025-03-28 | $10.30 | $10.30 | 3,370 | — | — |
| 2025-03-27 | $10.30 | $10.30 | 2,620 | — | — |
| 2025-03-26 | $10.60 | $10.60 | 1,640 | — | — |
| 2025-03-25 | $11.30 | $11.30 | 5,860 | — | — |
| 2025-03-24 | $11.10 | $11.10 | 1,980 | — | — |
| 2025-03-21 | $11.30 | $11.30 | 2,410 | — | — |
| 2025-03-20 | $10.50 | $10.50 | 900 | — | — |
| 2025-03-19 | $10.80 | $10.80 | 1,980 | — | — |
| 2025-03-18 | $10.70 | $10.70 | 5,820 | — | — |
| 2025-03-17 | $10.70 | $10.70 | 2,650 | — | — |
| 2025-03-14 | $10.70 | $10.70 | 11,920 | — | — |
| 2025-03-13 | $10.80 | $10.80 | 1,950 | — | — |
| 2025-03-12 | $11.70 | $11.70 | 3,250 | — | — |
| 2025-03-11 | $11.30 | $11.30 | 4,620 | — | — |
| 2025-03-10 | $11.30 | $11.30 | 2,650 | — | — |
| 2025-03-07 | $11.80 | $11.80 | 2,620 | — | — |
| 2025-03-06 | $12.00 | $12.00 | 3,250 | — | — |
| 2025-03-05 | $11.55 | $11.55 | 4,810 | — | — |
| 2025-03-04 | $11.70 | $11.70 | 22,840 | — | — |
| 2025-03-03 | $13.00 | $13.00 | 49,230 | — | — |
| 2025-02-28 | $11.70 | $11.70 | 3,920 | — | — |
| 2025-02-27 | $11.70 | $11.70 | 9,160 | — | — |
| 2025-02-26 | $11.80 | $11.80 | 5,360 | — | — |
| 2025-02-25 | $12.30 | $12.30 | 4,270 | — | — |
| 2025-02-24 | $13.10 | $13.10 | 5,240 | — | — |
| 2025-02-21 | $12.50 | $12.50 | 2,550 | — | — |
| 2025-02-20 | $12.80 | $12.80 | 3,800 | — | — |
| 2025-02-19 | $12.80 | $12.80 | 6,190 | — | — |
| 2025-02-18 | $13.40 | $13.40 | 4,570 | — | — |
| 2025-02-14 | $13.30 | $13.30 | 3,420 | — | — |
| 2025-02-13 | $13.60 | $13.60 | 4,750 | — | — |
| 2025-02-12 | $13.50 | $13.50 | 4,920 | — | — |
| 2025-02-11 | $13.70 | $13.70 | 2,120 | — | — |
| 2025-02-10 | $13.80 | $13.80 | 5,400 | — | — |
| 2025-02-07 | $14.00 | $14.00 | 4,690 | — | — |
| 2025-02-06 | $13.80 | $13.80 | 4,380 | — | — |
| 2025-02-05 | $13.90 | $13.90 | 7,550 | — | — |
| 2025-02-04 | $13.70 | $13.70 | 2,620 | — | — |
| 2025-02-03 | $13.30 | $13.30 | 9,320 | — | — |
| 2025-01-31 | $14.00 | $14.00 | 8,130 | — | — |
| 2025-01-30 | $14.40 | $14.40 | 19,620 | — | — |
| 2025-01-29 | $14.10 | $14.10 | 7,360 | — | — |
| 2025-01-28 | $14.70 | $14.70 | 16,220 | — | — |
| 2025-01-27 | $15.40 | $15.40 | 9,180 | — | — |
| 2025-01-24 | $16.00 | $16.00 | 41,160 | — | — |
| 2025-01-23 | $15.30 | $15.30 | 9,850 | — | — |
| 2025-01-22 | $14.70 | $14.70 | 10,680 | — | — |
| 2025-01-21 | $15.20 | $15.20 | 7,560 | — | — |
| 2025-01-17 | $15.60 | $15.60 | 9,010 | — | — |
| 2025-01-16 | $15.80 | $15.80 | 12,620 | — | — |
| 2025-01-15 | $16.40 | $16.40 | 18,610 | — | — |
| 2025-01-14 | $15.60 | $15.60 | 34,620 | — | — |
| 2025-01-13 | $14.90 | $14.90 | 32,280 | — | — |
| 2025-01-10 | $15.10 | $15.10 | 96,210 | — | — |
| 2025-01-08 | $15.10 | $15.10 | 19,100 | — | — |
| 2025-01-07 | $16.60 | $16.60 | 18,170 | — | — |
| 2025-01-06 | $15.80 | $15.80 | 47,230 | — | — |
| 2025-01-03 | $17.20 | $17.20 | 26,930 | — | — |
| 2025-01-02 | $17.20 | $17.20 | 57,030 | — | — |