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
- 2020-09-25 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 | $4.28 | $4.28 | 57,988 | — | — |
| 2025-12-30 | $4.30 | $4.30 | 35,064 | — | — |
| 2025-12-29 | $4.25 | $4.25 | 79,448 | — | — |
| 2025-12-26 | $4.53 | $4.53 | 90,048 | — | — |
| 2025-12-24 | $4.55 | $4.55 | 94,036 | — | — |
| 2025-12-23 | $4.78 | $4.78 | 493,564 | — | — |
| 2025-12-22 | $4.30 | $4.30 | 335,552 | — | — |
| 2025-12-19 | $3.98 | $3.98 | 1,300,172 | — | — |
| 2025-12-18 | $6.00 | $6.00 | 75,648 | — | — |
| 2025-12-17 | $6.25 | $6.25 | 121,140 | — | — |
| 2025-12-16 | $7.18 | $7.18 | 92,628 | — | — |
| 2025-12-15 | $8.33 | $8.33 | 38,856 | — | — |
| 2025-12-12 | $9.38 | $9.38 | 20,140 | — | — |
| 2025-12-11 | $9.70 | $9.70 | 30,720 | — | — |
| 2025-12-10 | $9.90 | $9.90 | 14,968 | — | — |
| 2025-12-09 | $9.95 | $9.95 | 25,776 | — | — |
| 2025-12-08 | $10.30 | $10.30 | 51,208 | — | — |
| 2025-12-05 | $9.43 | $9.43 | 28,988 | — | — |
| 2025-12-04 | $9.60 | $9.60 | 23,208 | — | — |
| 2025-12-03 | $10.03 | $10.03 | 22,200 | — | — |
| 2025-12-02 | $9.30 | $9.30 | 15,060 | — | — |
| 2025-12-01 | $9.40 | $9.40 | 14,556 | — | — |
| 2025-11-28 | $10.28 | $10.28 | 10,308 | — | — |
| 2025-11-26 | $10.00 | $10.00 | 19,924 | — | — |
| 2025-11-25 | $9.48 | $9.48 | 13,760 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 24,780 | — | — |
| 2025-11-21 | $9.80 | $9.80 | 18,680 | — | — |
| 2025-11-20 | $10.03 | $10.03 | 37,224 | — | — |
| 2025-11-19 | $10.38 | $10.38 | 13,420 | — | — |
| 2025-11-18 | $10.20 | $10.20 | 14,064 | — | — |
| 2025-11-17 | $10.25 | $10.25 | 26,104 | — | — |
| 2025-11-14 | $11.28 | $11.28 | 22,336 | — | — |
| 2025-11-13 | $11.73 | $11.73 | 39,056 | — | — |
| 2025-11-12 | $12.45 | $12.45 | 16,520 | — | — |
| 2025-11-11 | $12.40 | $12.40 | 42,748 | — | — |
| 2025-11-10 | $12.53 | $12.53 | 13,480 | — | — |
| 2025-11-07 | $12.85 | $12.85 | 21,148 | — | — |
| 2025-11-06 | $13.03 | $13.03 | 12,464 | — | — |
| 2025-11-05 | $13.50 | $13.50 | 8,832 | — | — |
| 2025-11-04 | $13.60 | $13.60 | 13,480 | — | — |
| 2025-11-03 | $14.35 | $14.35 | 18,096 | — | — |
| 2025-10-31 | $14.15 | $14.15 | 11,388 | — | — |
| 2025-10-30 | $14.08 | $14.08 | 34,912 | — | — |
| 2025-10-29 | $13.83 | $13.83 | 33,728 | — | — |
| 2025-10-28 | $14.98 | $14.98 | 38,148 | — | — |
| 2025-10-27 | $14.33 | $14.33 | 15,520 | — | — |
| 2025-10-24 | $14.18 | $14.18 | 27,360 | — | — |
| 2025-10-23 | $13.50 | $13.50 | 12,428 | — | — |
| 2025-10-22 | $13.30 | $13.30 | 34,584 | — | — |
| 2025-10-21 | $14.48 | $14.48 | 21,608 | — | — |
| 2025-10-20 | $14.95 | $14.95 | 34,696 | — | — |
| 2025-10-17 | $13.83 | $13.83 | 22,184 | — | — |
| 2025-10-16 | $14.05 | $14.05 | 88,264 | — | — |
| 2025-10-15 | $14.93 | $14.93 | 23,888 | — | — |
| 2025-10-14 | $15.10 | $15.10 | 58,472 | — | — |
| 2025-10-13 | $13.90 | $13.90 | 40,504 | — | — |
| 2025-10-10 | $13.88 | $13.88 | 52,196 | — | — |
| 2025-10-09 | $15.00 | $15.00 | 53,724 | — | — |
| 2025-10-08 | $14.58 | $14.58 | 25,740 | — | — |
| 2025-10-07 | $13.83 | $13.83 | 51,544 | — | — |
| 2025-10-06 | $14.38 | $14.38 | 32,868 | — | — |
| 2025-10-03 | $14.50 | $14.50 | 42,688 | — | — |
| 2025-10-02 | $13.88 | $13.88 | 36,752 | — | — |
| 2025-10-01 | $13.48 | $13.48 | 100,268 | — | — |
| 2025-09-30 | $11.83 | $11.83 | 243,776 | — | — |
| 2025-09-29 | $15.73 | $15.73 | 25,692 | — | — |
| 2025-09-26 | $16.15 | $16.15 | 10,720 | — | — |
| 2025-09-25 | $16.03 | $16.03 | 17,324 | — | — |
| 2025-09-24 | $16.25 | $16.25 | 18,260 | — | — |
| 2025-09-23 | $16.23 | $16.23 | 44,248 | — | — |
| 2025-09-22 | $16.42 | $16.42 | 21,824 | — | — |
| 2025-09-19 | $16.20 | $16.20 | 35,400 | — | — |
| 2025-09-18 | $16.55 | $16.55 | 34,932 | — | — |
| 2025-09-17 | $17.00 | $17.00 | 22,208 | — | — |
| 2025-09-16 | $17.42 | $17.42 | 19,388 | — | — |
| 2025-09-15 | $17.15 | $17.15 | 19,500 | — | — |
| 2025-09-12 | $17.55 | $17.55 | 12,316 | — | — |
| 2025-09-11 | $17.92 | $17.92 | 28,140 | — | — |
| 2025-09-10 | $17.23 | $17.23 | 20,644 | — | — |
| 2025-09-09 | $17.23 | $17.23 | 18,608 | — | — |
| 2025-09-08 | $17.45 | $17.45 | 18,492 | — | — |
| 2025-09-05 | $17.45 | $17.45 | 41,112 | — | — |
| 2025-09-04 | $18.48 | $18.48 | 13,488 | — | — |
| 2025-09-03 | $18.67 | $18.67 | 22,116 | — | — |
| 2025-09-02 | $18.50 | $18.50 | 16,820 | — | — |
| 2025-08-29 | $18.65 | $18.65 | 11,120 | — | — |
| 2025-08-28 | $18.63 | $18.63 | 26,448 | — | — |
| 2025-08-27 | $18.95 | $18.95 | 21,912 | — | — |
| 2025-08-26 | $19.58 | $19.58 | 33,252 | — | — |
| 2025-08-25 | $18.92 | $18.92 | 15,508 | — | — |
| 2025-08-22 | $19.15 | $19.15 | 34,904 | — | — |
| 2025-08-21 | $18.75 | $18.75 | 26,292 | — | — |
| 2025-08-20 | $18.98 | $18.98 | 60,784 | — | — |
| 2025-08-19 | $17.67 | $17.67 | 73,596 | — | — |
| 2025-08-18 | $18.50 | $18.50 | 24,124 | — | — |
| 2025-08-15 | $18.98 | $18.98 | 33,704 | — | — |
| 2025-08-14 | $18.78 | $18.78 | 17,492 | — | — |
| 2025-08-13 | $18.48 | $18.48 | 47,836 | — | — |
| 2025-08-12 | $17.48 | $17.48 | 27,336 | — | — |
| 2025-08-11 | $17.00 | $17.00 | 13,508 | — | — |
| 2025-08-08 | $16.98 | $16.98 | 17,284 | — | — |
| 2025-08-07 | $16.73 | $16.73 | 16,460 | — | — |
| 2025-08-06 | $16.53 | $16.53 | 67,448 | — | — |
| 2025-08-05 | $18.23 | $18.23 | 27,552 | — | — |
| 2025-08-04 | $19.40 | $19.40 | 19,708 | — | — |
| 2025-08-01 | $18.13 | $18.13 | 21,536 | — | — |
| 2025-07-31 | $18.00 | $18.00 | 33,756 | — | — |
| 2025-07-30 | $19.13 | $19.13 | 76,664 | — | — |
| 2025-07-29 | $18.80 | $18.80 | 64,924 | — | — |
| 2025-07-28 | $18.50 | $18.50 | 82,676 | — | — |
| 2025-07-25 | $19.75 | $19.75 | 54,824 | — | — |
| 2025-07-24 | $20.33 | $20.33 | 62,616 | — | — |
| 2025-07-23 | $21.28 | $21.28 | 41,428 | — | — |
| 2025-07-22 | $20.50 | $20.50 | 43,356 | — | — |
| 2025-07-21 | $20.50 | $20.50 | 190,424 | — | — |
| 2025-07-18 | $19.13 | $19.13 | 40,464 | — | — |
| 2025-07-17 | $18.28 | $18.28 | 44,420 | — | — |
| 2025-07-16 | $18.38 | $18.38 | 101,052 | — | — |
| 2025-07-15 | $17.25 | $17.25 | 54,628 | — | — |
| 2025-07-14 | $17.13 | $17.13 | 47,088 | — | — |
| 2025-07-11 | $16.90 | $16.90 | 81,812 | — | — |
| 2025-07-10 | $16.67 | $16.67 | 109,444 | — | — |
| 2025-07-09 | $16.35 | $16.35 | 179,684 | — | — |
| 2025-07-08 | $16.20 | $16.20 | 241,244 | — | — |
| 2025-07-07 | $12.55 | $12.55 | 68,260 | — | — |
| 2025-07-03 | $12.00 | $12.00 | 47,500 | — | — |
| 2025-07-02 | $11.93 | $11.93 | 156,644 | — | — |
| 2025-07-01 | $12.13 | $12.13 | 638,880 | — | — |
| 2025-06-30 | $21.65 | $21.65 | 41,616 | — | — |
| 2025-06-27 | $24.00 | $24.00 | 29,732 | — | — |
| 2025-06-26 | $23.75 | $23.75 | 30,956 | — | — |
| 2025-06-25 | $22.42 | $22.42 | 27,904 | — | — |
| 2025-06-24 | $22.55 | $22.55 | 60,176 | — | — |
| 2025-06-23 | $21.88 | $21.88 | 57,624 | — | — |
| 2025-06-20 | $23.60 | $23.60 | 116,704 | — | — |
| 2025-06-18 | $23.13 | $23.13 | 521,304 | — | — |
| 2025-06-17 | $22.50 | $22.50 | 105,576 | — | — |
| 2025-06-16 | $33.00 | $33.00 | 96,660 | — | — |
| 2025-06-13 | $25.75 | $25.75 | 8,436 | — | — |
| 2025-06-12 | $28.50 | $28.50 | 13,336 | — | — |
| 2025-06-11 | $28.50 | $28.50 | 19,100 | — | — |
| 2025-06-10 | $30.50 | $30.50 | 25,736 | — | — |
| 2025-06-09 | $29.50 | $29.50 | 52,628 | — | — |
| 2025-06-06 | $28.00 | $28.00 | 11,160 | — | — |
| 2025-06-05 | $27.25 | $27.25 | 16,464 | — | — |
| 2025-06-04 | $28.00 | $28.00 | 11,960 | — | — |
| 2025-06-03 | $26.25 | $26.25 | 11,336 | — | — |
| 2025-06-02 | $26.00 | $26.00 | 16,068 | — | — |
| 2025-05-30 | $25.50 | $25.50 | 6,980 | — | — |
| 2025-05-29 | $26.75 | $26.75 | 6,492 | — | — |
| 2025-05-28 | $26.50 | $26.50 | 9,604 | — | — |
| 2025-05-27 | $27.00 | $27.00 | 32,164 | — | — |
| 2025-05-23 | $25.25 | $25.25 | 4,704 | — | — |
| 2025-05-22 | $25.50 | $25.50 | 5,792 | — | — |
| 2025-05-21 | $24.50 | $24.50 | 11,968 | — | — |
| 2025-05-20 | $26.00 | $26.00 | 10,964 | — | — |
| 2025-05-19 | $25.50 | $25.50 | 12,760 | — | — |
| 2025-05-16 | $24.63 | $24.63 | 12,668 | — | — |
| 2025-05-15 | $22.70 | $22.70 | 7,704 | — | — |
| 2025-05-14 | $22.88 | $22.88 | 5,184 | — | — |
| 2025-05-13 | $23.50 | $23.50 | 9,272 | — | — |
| 2025-05-12 | $23.13 | $23.13 | 12,288 | — | — |
| 2025-05-09 | $23.20 | $23.20 | 4,896 | — | — |
| 2025-05-08 | $24.25 | $24.25 | 6,964 | — | — |
| 2025-05-07 | $23.23 | $23.23 | 4,780 | — | — |
| 2025-05-06 | $23.28 | $23.28 | 13,356 | — | — |
| 2025-05-05 | $25.25 | $25.25 | 8,088 | — | — |
| 2025-05-02 | $25.25 | $25.25 | 11,584 | — | — |
| 2025-05-01 | $24.73 | $24.73 | 11,184 | — | — |
| 2025-04-30 | $25.25 | $25.25 | 9,880 | — | — |
| 2025-04-29 | $24.98 | $24.98 | 11,312 | — | — |
| 2025-04-28 | $25.50 | $25.50 | 20,912 | — | — |
| 2025-04-25 | $24.42 | $24.42 | 35,828 | — | — |
| 2025-04-24 | $25.00 | $25.00 | 37,868 | — | — |
| 2025-04-23 | $21.20 | $21.20 | 12,936 | — | — |
| 2025-04-22 | $20.45 | $20.45 | 5,916 | — | — |
| 2025-04-21 | $19.00 | $19.00 | 13,640 | — | — |
| 2025-04-17 | $20.75 | $20.75 | 18,496 | — | — |
| 2025-04-16 | $22.55 | $22.55 | 26,588 | — | — |
| 2025-04-15 | $21.28 | $21.28 | 60,524 | — | — |
| 2025-04-14 | $26.75 | $26.75 | 24,972 | — | — |
| 2025-04-11 | $25.50 | $25.50 | 26,016 | — | — |
| 2025-04-10 | $23.78 | $23.78 | 7,660 | — | — |
| 2025-04-09 | $26.00 | $26.00 | 14,932 | — | — |
| 2025-04-08 | $24.25 | $24.25 | 18,460 | — | — |
| 2025-04-07 | $23.80 | $23.80 | 13,980 | — | — |
| 2025-04-04 | $25.50 | $25.50 | 12,508 | — | — |
| 2025-04-03 | $27.50 | $27.50 | 17,860 | — | — |
| 2025-04-02 | $29.50 | $29.50 | 17,072 | — | — |
| 2025-04-01 | $27.00 | $27.00 | 13,384 | — | — |
| 2025-03-31 | $26.50 | $26.50 | 12,232 | — | — |
| 2025-03-28 | $27.75 | $27.75 | 24,260 | — | — |
| 2025-03-27 | $31.75 | $31.75 | 14,156 | — | — |
| 2025-03-26 | $34.25 | $34.25 | 13,348 | — | — |
| 2025-03-25 | $34.25 | $34.25 | 10,788 | — | — |
| 2025-03-24 | $35.00 | $35.00 | 38,976 | — | — |
| 2025-03-21 | $32.75 | $32.75 | 19,704 | — | — |
| 2025-03-20 | $33.75 | $33.75 | 13,640 | — | — |
| 2025-03-19 | $35.25 | $35.25 | 19,748 | — | — |
| 2025-03-18 | $35.50 | $35.50 | 18,416 | — | — |
| 2025-03-17 | $37.50 | $37.50 | 16,748 | — | — |
| 2025-03-14 | $38.50 | $38.50 | 22,316 | — | — |
| 2025-03-13 | $38.50 | $38.50 | 59,424 | — | — |
| 2025-03-12 | $41.25 | $41.25 | 31,964 | — | — |
| 2025-03-11 | $40.25 | $40.25 | 17,320 | — | — |
| 2025-03-10 | $42.25 | $42.25 | 64,168 | — | — |
| 2025-03-07 | $42.75 | $42.75 | 23,432 | — | — |
| 2025-03-06 | $45.75 | $45.75 | 29,844 | — | — |
| 2025-03-05 | $43.75 | $43.75 | 25,088 | — | — |
| 2025-03-04 | $43.25 | $43.25 | 85,576 | — | — |
| 2025-03-03 | $37.75 | $37.75 | 91,216 | — | — |
| 2025-02-28 | $36.00 | $36.00 | 8,156 | — | — |
| 2025-02-27 | $36.00 | $36.00 | 15,136 | — | — |
| 2025-02-26 | $37.00 | $37.00 | 8,476 | — | — |
| 2025-02-25 | $36.75 | $36.75 | 13,460 | — | — |
| 2025-02-24 | $38.25 | $38.25 | 21,408 | — | — |
| 2025-02-21 | $41.75 | $41.75 | 32,828 | — | — |
| 2025-02-20 | $40.75 | $40.75 | 14,496 | — | — |
| 2025-02-19 | $42.75 | $42.75 | 7,128 | — | — |
| 2025-02-18 | $43.75 | $43.75 | 11,148 | — | — |
| 2025-02-14 | $43.25 | $43.25 | 7,560 | — | — |
| 2025-02-13 | $42.75 | $42.75 | 11,220 | — | — |
| 2025-02-12 | $43.25 | $43.25 | 17,912 | — | — |
| 2025-02-11 | $39.25 | $39.25 | 12,408 | — | — |
| 2025-02-10 | $39.00 | $39.00 | 17,500 | — | — |
| 2025-02-07 | $42.50 | $42.50 | 15,448 | — | — |
| 2025-02-06 | $42.75 | $42.75 | 16,108 | — | — |
| 2025-02-05 | $43.50 | $43.50 | 81,732 | — | — |
| 2025-02-04 | $43.50 | $43.50 | 13,736 | — | — |
| 2025-02-03 | $44.25 | $44.25 | 93,672 | — | — |
| 2025-01-31 | $47.75 | $47.75 | 8,660 | — | — |
| 2025-01-30 | $48.75 | $48.75 | 6,124 | — | — |
| 2025-01-29 | $47.00 | $47.00 | 7,976 | — | — |
| 2025-01-28 | $48.50 | $48.50 | 11,288 | — | — |
| 2025-01-27 | $48.50 | $48.50 | 44,408 | — | — |
| 2025-01-24 | $51.75 | $51.75 | 24,092 | — | — |
| 2025-01-23 | $53.50 | $53.50 | 10,876 | — | — |
| 2025-01-22 | $52.75 | $52.75 | 19,808 | — | — |
| 2025-01-21 | $55.50 | $55.50 | 14,912 | — | — |
| 2025-01-17 | $55.50 | $55.50 | 10,752 | — | — |
| 2025-01-16 | $56.00 | $56.00 | 13,420 | — | — |
| 2025-01-15 | $56.25 | $56.25 | 33,736 | — | — |
| 2025-01-14 | $52.75 | $52.75 | 11,620 | — | — |
| 2025-01-13 | $53.00 | $53.00 | 31,096 | — | — |
| 2025-01-10 | $55.75 | $55.75 | 13,784 | — | — |
| 2025-01-08 | $55.00 | $55.00 | 21,960 | — | — |
| 2025-01-07 | $60.50 | $60.50 | 36,416 | — | — |
| 2025-01-06 | $65.00 | $65.00 | 27,444 | — | — |
| 2025-01-03 | $66.00 | $66.00 | 54,948 | — | — |
| 2025-01-02 | $62.00 | $62.00 | 18,272 | — | — |