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
- 2015-04-09 to 2026-09-03
- 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 | $5.24 | $5.24 | 105,700 | — | — |
| 2025-12-30 | $5.68 | $5.68 | 42,800 | — | — |
| 2025-12-29 | $5.49 | $5.49 | 29,100 | — | — |
| 2025-12-26 | $5.83 | $5.83 | 58,000 | — | — |
| 2025-12-24 | $5.42 | $5.42 | 10,400 | — | — |
| 2025-12-23 | $5.52 | $5.52 | 34,300 | — | — |
| 2025-12-22 | $5.60 | $5.60 | 27,300 | — | — |
| 2025-12-19 | $5.55 | $5.55 | 29,200 | — | — |
| 2025-12-18 | $5.60 | $5.60 | 19,100 | — | — |
| 2025-12-17 | $5.60 | $5.60 | 29,300 | — | — |
| 2025-12-16 | $6.14 | $6.14 | 21,400 | — | — |
| 2025-12-15 | $6.27 | $6.27 | 79,300 | — | — |
| 2025-12-12 | $6.71 | $6.71 | 67,000 | — | — |
| 2025-12-11 | $7.04 | $7.04 | 139,800 | — | — |
| 2025-12-10 | $8.00 | $8.00 | 1,063,500 | — | — |
| 2025-12-09 | $7.13 | $7.13 | 479,300 | — | — |
| 2025-12-08 | $7.44 | $7.44 | 129,700 | — | — |
| 2025-12-05 | $6.71 | $6.71 | 133,400 | — | — |
| 2025-12-04 | $6.93 | $6.93 | 109,000 | — | — |
| 2025-12-03 | $6.29 | $6.29 | 13,500 | — | — |
| 2025-12-02 | $6.15 | $6.15 | 29,500 | — | — |
| 2025-12-01 | $6.50 | $6.50 | 23,400 | — | — |
| 2025-11-28 | $6.64 | $6.64 | 52,200 | — | — |
| 2025-11-26 | $5.73 | $5.73 | 16,400 | — | — |
| 2025-11-25 | $5.30 | $5.30 | 42,200 | — | — |
| 2025-11-24 | $4.57 | $4.57 | 27,800 | — | — |
| 2025-11-21 | $4.61 | $4.61 | 65,800 | — | — |
| 2025-11-20 | $5.78 | $5.78 | 24,400 | — | — |
| 2025-11-19 | $6.42 | $6.42 | 25,300 | — | — |
| 2025-11-18 | $6.39 | $6.39 | 11,400 | — | — |
| 2025-11-17 | $6.29 | $6.29 | 15,900 | — | — |
| 2025-11-14 | $6.49 | $6.49 | 25,300 | — | — |
| 2025-11-13 | $6.80 | $6.80 | 44,300 | — | — |
| 2025-11-12 | $6.93 | $6.93 | 49,000 | — | — |
| 2025-11-11 | $6.78 | $6.78 | 19,200 | — | — |
| 2025-11-10 | $6.76 | $6.76 | 33,400 | — | — |
| 2025-11-07 | $6.57 | $6.57 | 79,000 | — | — |
| 2025-11-06 | $6.18 | $6.18 | 70,300 | — | — |
| 2025-11-05 | $6.36 | $6.36 | 276,400 | — | — |
| 2025-11-04 | $5.58 | $5.58 | 62,300 | — | — |
| 2025-11-03 | $6.02 | $6.02 | 181,200 | — | — |
| 2025-10-31 | $6.45 | $6.45 | 371,800 | — | — |
| 2025-10-30 | $7.26 | $7.26 | 168,000 | — | — |
| 2025-10-29 | $7.08 | $7.08 | 57,200 | — | — |
| 2025-10-28 | $7.75 | $7.75 | 82,600 | — | — |
| 2025-10-27 | $7.77 | $7.77 | 53,000 | — | — |
| 2025-10-24 | $8.08 | $8.08 | 94,100 | — | — |
| 2025-10-23 | $8.70 | $8.70 | 225,300 | — | — |
| 2025-10-22 | $8.55 | $8.55 | 472,300 | — | — |
| 2025-10-21 | $8.98 | $8.98 | 115,700 | — | — |
| 2025-10-20 | $8.98 | $8.98 | 187,100 | — | — |
| 2025-10-17 | $8.66 | $8.66 | 253,900 | — | — |
| 2025-10-16 | $8.88 | $8.88 | 361,900 | — | — |
| 2025-10-15 | $12.20 | $12.20 | 939,200 | — | — |
| 2025-10-14 | $17.55 | $17.55 | 25,973,800 | — | — |
| 2025-10-13 | $8.51 | $8.51 | 1,832,100 | — | — |
| 2025-10-10 | $7.19 | $7.19 | 307,600 | — | — |
| 2025-10-09 | $6.42 | $6.42 | 30,300 | — | — |
| 2025-10-08 | $6.68 | $6.68 | 87,000 | — | — |
| 2025-10-07 | $7.77 | $7.77 | 841,100 | — | — |
| 2025-10-06 | $6.89 | $6.89 | 49,900 | — | — |
| 2025-10-03 | $6.69 | $6.69 | 86,700 | — | — |
| 2025-10-02 | $6.70 | $6.70 | 6,400 | — | — |
| 2025-10-01 | $6.73 | $6.73 | 13,500 | — | — |
| 2025-09-30 | $6.78 | $6.78 | 12,900 | — | — |
| 2025-09-29 | $6.72 | $6.72 | 37,700 | — | — |
| 2025-09-26 | $7.00 | $7.00 | 59,800 | — | — |
| 2025-09-25 | $6.66 | $6.66 | 34,900 | — | — |
| 2025-09-24 | $6.48 | $6.48 | 34,600 | — | — |
| 2025-09-23 | $6.87 | $6.87 | 32,000 | — | — |
| 2025-09-22 | $6.80 | $6.80 | 28,700 | — | — |
| 2025-09-19 | $7.03 | $7.03 | 17,200 | — | — |
| 2025-09-18 | $7.11 | $7.11 | 52,800 | — | — |
| 2025-09-17 | $6.64 | $6.64 | 82,500 | — | — |
| 2025-09-16 | $6.30 | $6.30 | 24,300 | — | — |
| 2025-09-15 | $6.61 | $6.61 | 33,800 | — | — |
| 2025-09-12 | $7.46 | $7.46 | 69,800 | — | — |
| 2025-09-11 | $6.90 | $6.90 | 46,500 | — | — |
| 2025-09-10 | $6.32 | $6.32 | 59,400 | — | — |
| 2025-09-09 | $6.27 | $6.27 | 54,900 | — | — |
| 2025-09-08 | $6.26 | $6.26 | 47,700 | — | — |
| 2025-09-05 | $6.42 | $6.42 | 50,000 | — | — |
| 2025-09-04 | $6.59 | $6.59 | 52,000 | — | — |
| 2025-09-03 | $7.18 | $7.18 | 123,700 | — | — |
| 2025-09-02 | $6.26 | $6.26 | 51,500 | — | — |
| 2025-08-29 | $6.80 | $6.80 | 45,600 | — | — |
| 2025-08-28 | $7.13 | $7.13 | 52,700 | — | — |
| 2025-08-27 | $7.75 | $7.75 | 48,200 | — | — |
| 2025-08-26 | $8.19 | $8.19 | 121,700 | — | — |
| 2025-08-25 | $9.36 | $9.36 | 227,400 | — | — |
| 2025-08-22 | $8.58 | $8.58 | 483,341 | — | — |
| 2025-08-21 | $9.90 | $9.90 | 211,558 | — | — |
| 2025-08-20 | $18.26 | $18.26 | 36,595 | — | — |
| 2025-08-19 | $18.70 | $18.70 | 13,929 | — | — |
| 2025-08-18 | $19.80 | $19.80 | 5,449 | — | — |
| 2025-08-15 | $20.35 | $20.35 | 7,737 | — | — |
| 2025-08-14 | $20.57 | $20.57 | 20,427 | — | — |
| 2025-08-13 | $20.68 | $20.68 | 7,790 | — | — |
| 2025-08-12 | $19.80 | $19.80 | 16,635 | — | — |
| 2025-08-11 | $20.90 | $20.90 | 8,460 | — | — |
| 2025-08-08 | $20.90 | $20.90 | 9,419 | — | — |
| 2025-08-07 | $21.45 | $21.45 | 8,256 | — | — |
| 2025-08-06 | $22.22 | $22.22 | 5,370 | — | — |
| 2025-08-05 | $23.21 | $23.21 | 5,493 | — | — |
| 2025-08-04 | $23.10 | $23.10 | 4,767 | — | — |
| 2025-08-01 | $21.56 | $21.56 | 10,911 | — | — |
| 2025-07-31 | $22.33 | $22.33 | 11,688 | — | — |
| 2025-07-30 | $22.99 | $22.99 | 8,896 | — | — |
| 2025-07-29 | $24.42 | $24.42 | 12,915 | — | — |
| 2025-07-28 | $25.19 | $25.19 | 26,933 | — | — |
| 2025-07-25 | $29.92 | $29.92 | 10,336 | — | — |
| 2025-07-24 | $29.15 | $29.15 | 18,472 | — | — |
| 2025-07-23 | $31.90 | $31.90 | 24,542 | — | — |
| 2025-07-22 | $30.69 | $30.69 | 26,865 | — | — |
| 2025-07-21 | $31.24 | $31.24 | 74,375 | — | — |
| 2025-07-18 | $24.97 | $24.97 | 20,767 | — | — |
| 2025-07-17 | $23.21 | $23.21 | 13,777 | — | — |
| 2025-07-16 | $23.76 | $23.76 | 8,777 | — | — |
| 2025-07-15 | $23.10 | $23.10 | 10,157 | — | — |
| 2025-07-14 | $23.32 | $23.32 | 6,941 | — | — |
| 2025-07-11 | $23.98 | $23.98 | 23,365 | — | — |
| 2025-07-10 | $25.74 | $25.74 | 75,856 | — | — |
| 2025-07-09 | $23.21 | $23.21 | 7,459 | — | — |
| 2025-07-08 | $22.11 | $22.11 | 6,355 | — | — |
| 2025-07-07 | $21.78 | $21.78 | 5,152 | — | — |
| 2025-07-03 | $22.00 | $22.00 | 6,902 | — | — |
| 2025-07-02 | $20.90 | $20.90 | 5,953 | — | — |
| 2025-07-01 | $21.12 | $21.12 | 6,063 | — | — |
| 2025-06-30 | $21.23 | $21.23 | 4,045 | — | — |
| 2025-06-27 | $21.34 | $21.34 | 4,354 | — | — |
| 2025-06-26 | $20.90 | $20.90 | 5,813 | — | — |
| 2025-06-25 | $21.01 | $21.01 | 4,005 | — | — |
| 2025-06-24 | $21.23 | $21.23 | 12,391 | — | — |
| 2025-06-23 | $19.58 | $19.58 | 16,031 | — | — |
| 2025-06-20 | $20.90 | $20.90 | 6,916 | — | — |
| 2025-06-18 | $22.00 | $22.00 | 17,336 | — | — |
| 2025-06-17 | $21.56 | $21.56 | 7,928 | — | — |
| 2025-06-16 | $21.56 | $21.56 | 8,055 | — | — |
| 2025-06-13 | $21.12 | $21.12 | 10,805 | — | — |
| 2025-06-12 | $22.44 | $22.44 | 8,699 | — | — |
| 2025-06-11 | $24.09 | $24.09 | 7,330 | — | — |
| 2025-06-10 | $24.64 | $24.64 | 10,022 | — | — |
| 2025-06-09 | $25.19 | $25.19 | 16,118 | — | — |
| 2025-06-06 | $23.54 | $23.54 | 10,838 | — | — |
| 2025-06-05 | $22.00 | $22.00 | 11,611 | — | — |
| 2025-06-04 | $24.09 | $24.09 | 33,464 | — | — |
| 2025-06-03 | $22.00 | $22.00 | 10,213 | — | — |
| 2025-06-02 | $22.11 | $22.11 | 31,980 | — | — |
| 2025-05-30 | $21.23 | $21.23 | 14,782 | — | — |
| 2025-05-29 | $19.80 | $19.80 | 12,594 | — | — |
| 2025-05-28 | $20.57 | $20.57 | 12,608 | — | — |
| 2025-05-27 | $21.78 | $21.78 | 9,861 | — | — |
| 2025-05-23 | $21.45 | $21.45 | 8,803 | — | — |
| 2025-05-22 | $21.78 | $21.78 | 7,514 | — | — |
| 2025-05-21 | $21.23 | $21.23 | 12,335 | — | — |
| 2025-05-20 | $23.32 | $23.32 | 9,759 | — | — |
| 2025-05-19 | $23.54 | $23.54 | 42,154 | — | — |
| 2025-05-16 | $21.89 | $21.89 | 10,150 | — | — |
| 2025-05-15 | $22.11 | $22.11 | 10,679 | — | — |
| 2025-05-14 | $22.00 | $22.00 | 16,225 | — | — |
| 2025-05-13 | $23.87 | $23.87 | 8,585 | — | — |
| 2025-05-12 | $23.54 | $23.54 | 17,639 | — | — |
| 2025-05-09 | $23.54 | $23.54 | 11,627 | — | — |
| 2025-05-08 | $23.32 | $23.32 | 9,190 | — | — |
| 2025-05-07 | $21.34 | $21.34 | 10,763 | — | — |
| 2025-05-06 | $22.55 | $22.55 | 19,448 | — | — |
| 2025-05-05 | $24.64 | $24.64 | 29,172 | — | — |
| 2025-05-02 | $23.54 | $23.54 | 25,909 | — | — |
| 2025-05-01 | $21.45 | $21.45 | 15,505 | — | — |
| 2025-04-30 | $21.12 | $21.12 | 13,033 | — | — |
| 2025-04-29 | $21.34 | $21.34 | 35,842 | — | — |
| 2025-04-28 | $21.56 | $21.56 | 166,650 | — | — |
| 2025-04-25 | $19.25 | $19.25 | 45,535 | — | — |
| 2025-04-24 | $17.71 | $17.71 | 29,118 | — | — |
| 2025-04-23 | $17.60 | $17.60 | 28,421 | — | — |
| 2025-04-22 | $19.25 | $19.25 | 97,984 | — | — |
| 2025-04-21 | $14.96 | $14.96 | 72,353 | — | — |
| 2025-04-17 | $17.93 | $17.93 | 373,408 | — | — |
| 2025-04-16 | $24.31 | $24.31 | 79,397 | — | — |
| 2025-04-15 | $23.21 | $23.21 | 11,147 | — | — |
| 2025-04-14 | $25.08 | $25.08 | 25,414 | — | — |
| 2025-04-11 | $21.89 | $21.89 | 9,892 | — | — |
| 2025-04-10 | $21.34 | $21.34 | 13,535 | — | — |
| 2025-04-09 | $22.44 | $22.44 | 31,200 | — | — |
| 2025-04-08 | $22.55 | $22.55 | 10,577 | — | — |
| 2025-04-07 | $23.21 | $23.21 | 15,340 | — | — |
| 2025-04-04 | $24.97 | $24.97 | 17,803 | — | — |
| 2025-04-03 | $24.86 | $24.86 | 12,505 | — | — |
| 2025-04-02 | $26.07 | $26.07 | 9,023 | — | — |
| 2025-04-01 | $25.85 | $25.85 | 6,495 | — | — |
| 2025-03-31 | $25.96 | $25.96 | 8,517 | — | — |
| 2025-03-28 | $26.62 | $26.62 | 17,165 | — | — |
| 2025-03-27 | $26.73 | $26.73 | 9,714 | — | — |
| 2025-03-26 | $27.72 | $27.72 | 17,886 | — | — |
| 2025-03-25 | $30.25 | $30.25 | 12,642 | — | — |
| 2025-03-24 | $29.26 | $29.26 | 26,891 | — | — |
| 2025-03-21 | $31.46 | $31.46 | 10,280 | — | — |
| 2025-03-20 | $31.24 | $31.24 | 7,592 | — | — |
| 2025-03-19 | $33.11 | $33.11 | 7,805 | — | — |
| 2025-03-18 | $33.44 | $33.44 | 14,680 | — | — |
| 2025-03-17 | $36.08 | $36.08 | 32,207 | — | — |
| 2025-03-14 | $30.91 | $30.91 | 15,247 | — | — |
| 2025-03-13 | $29.59 | $29.59 | 13,850 | — | — |
| 2025-03-12 | $31.90 | $31.90 | 27,716 | — | — |
| 2025-03-11 | $31.90 | $31.90 | 30,299 | — | — |
| 2025-03-10 | $30.58 | $30.58 | 47,555 | — | — |
| 2025-03-07 | $29.15 | $29.15 | 15,888 | — | — |
| 2025-03-06 | $29.92 | $29.92 | 44,493 | — | — |
| 2025-03-05 | $29.70 | $29.70 | 10,853 | — | — |
| 2025-03-04 | $28.60 | $28.60 | 21,142 | — | — |
| 2025-03-03 | $28.05 | $28.05 | 22,899 | — | — |
| 2025-02-28 | $28.60 | $28.60 | 26,438 | — | — |
| 2025-02-27 | $28.05 | $28.05 | 22,353 | — | — |
| 2025-02-26 | $29.37 | $29.37 | 10,665 | — | — |
| 2025-02-25 | $28.93 | $28.93 | 35,554 | — | — |
| 2025-02-24 | $30.69 | $30.69 | 31,957 | — | — |
| 2025-02-21 | $32.12 | $32.12 | 54,625 | — | — |
| 2025-02-20 | $32.89 | $32.89 | 25,168 | — | — |
| 2025-02-19 | $34.10 | $34.10 | 33,816 | — | — |
| 2025-02-18 | $35.75 | $35.75 | 38,233 | — | — |
| 2025-02-14 | $36.74 | $36.74 | 42,961 | — | — |
| 2025-02-13 | $38.17 | $38.17 | 54,100 | — | — |
| 2025-02-12 | $39.60 | $39.60 | 55,924 | — | — |
| 2025-02-11 | $41.91 | $41.91 | 154,630 | — | — |
| 2025-02-10 | $49.50 | $49.50 | 269,615 | — | — |
| 2025-02-07 | $36.74 | $36.74 | 45,496 | — | — |
| 2025-02-06 | $39.05 | $39.05 | 25,865 | — | — |
| 2025-02-05 | $42.68 | $42.68 | 30,460 | — | — |
| 2025-02-04 | $44.55 | $44.55 | 109,490 | — | — |
| 2025-02-03 | $41.80 | $41.80 | 154,057 | — | — |
| 2025-01-31 | $43.01 | $43.01 | 8,363 | — | — |
| 2025-01-30 | $43.56 | $43.56 | 14,545 | — | — |
| 2025-01-29 | $42.57 | $42.57 | 17,175 | — | — |
| 2025-01-28 | $42.90 | $42.90 | 8,878 | — | — |
| 2025-01-27 | $43.89 | $43.89 | 22,346 | — | — |
| 2025-01-24 | $46.86 | $46.86 | 14,565 | — | — |
| 2025-01-23 | $48.51 | $48.51 | 23,921 | — | — |
| 2025-01-22 | $45.43 | $45.43 | 13,865 | — | — |
| 2025-01-21 | $49.06 | $49.06 | 35,343 | — | — |
| 2025-01-17 | $43.78 | $43.78 | 17,144 | — | — |
| 2025-01-16 | $44.88 | $44.88 | 16,485 | — | — |
| 2025-01-15 | $44.77 | $44.77 | 21,847 | — | — |
| 2025-01-14 | $46.42 | $46.42 | 24,307 | — | — |
| 2025-01-13 | $41.47 | $41.47 | 47,383 | — | — |
| 2025-01-10 | $58.30 | $58.30 | 26,927 | — | — |
| 2025-01-08 | $74.03 | $74.03 | 11,938 | — | — |
| 2025-01-07 | $79.09 | $79.09 | 9,216 | — | — |
| 2025-01-06 | $81.40 | $81.40 | 13,934 | — | — |
| 2025-01-03 | $85.91 | $85.91 | 29,133 | — | — |
| 2025-01-02 | $78.76 | $78.76 | 15,317 | — | — |