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
- 2024-09-26 to 2026-09-02
- 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 | $9.60 | $9.60 | 9,580 | — | — |
| 2025-12-30 | $9.80 | $9.80 | 18,940 | — | — |
| 2025-12-29 | $11.10 | $11.10 | 35,660 | — | — |
| 2025-12-26 | $11.50 | $11.50 | 9,140 | — | — |
| 2025-12-24 | $11.65 | $11.65 | 7,680 | — | — |
| 2025-12-23 | $11.60 | $11.60 | 8,420 | — | — |
| 2025-12-22 | $11.90 | $11.90 | 12,480 | — | — |
| 2025-12-19 | $12.45 | $12.45 | 8,380 | — | — |
| 2025-12-18 | $12.20 | $12.20 | 17,240 | — | — |
| 2025-12-17 | $11.75 | $11.75 | 20,120 | — | — |
| 2025-12-16 | $11.00 | $11.00 | 19,960 | — | — |
| 2025-12-15 | $11.38 | $11.38 | 19,940 | — | — |
| 2025-12-12 | $11.75 | $11.75 | 18,340 | — | — |
| 2025-12-11 | $12.75 | $12.75 | 11,560 | — | — |
| 2025-12-10 | $12.75 | $12.75 | 15,900 | — | — |
| 2025-12-09 | $12.35 | $12.35 | 11,320 | — | — |
| 2025-12-08 | $13.15 | $13.15 | 39,880 | — | — |
| 2025-12-05 | $12.55 | $12.55 | 61,040 | — | — |
| 2025-12-04 | $11.65 | $11.65 | 30,280 | — | — |
| 2025-12-03 | $11.80 | $11.80 | 29,100 | — | — |
| 2025-12-02 | $12.45 | $12.45 | 36,780 | — | — |
| 2025-12-01 | $12.65 | $12.65 | 58,760 | — | — |
| 2025-11-28 | $13.85 | $13.85 | 40,940 | — | — |
| 2025-11-26 | $13.75 | $13.75 | 138,160 | — | — |
| 2025-11-25 | $11.90 | $11.90 | 77,100 | — | — |
| 2025-11-24 | $9.50 | $9.50 | 27,400 | — | — |
| 2025-11-21 | $9.70 | $9.70 | 25,820 | — | — |
| 2025-11-20 | $9.45 | $9.45 | 44,360 | — | — |
| 2025-11-19 | $9.80 | $9.80 | 266,780 | — | — |
| 2025-11-18 | $8.55 | $8.55 | 57,600 | — | — |
| 2025-11-17 | $9.00 | $9.00 | 61,840 | — | — |
| 2025-11-14 | $9.05 | $9.05 | 24,060 | — | — |
| 2025-11-13 | $9.15 | $9.15 | 43,060 | — | — |
| 2025-11-12 | $9.30 | $9.30 | 17,120 | — | — |
| 2025-11-11 | $9.65 | $9.65 | 17,100 | — | — |
| 2025-11-10 | $10.40 | $10.40 | 29,600 | — | — |
| 2025-11-07 | $10.70 | $10.70 | 33,140 | — | — |
| 2025-11-06 | $11.65 | $11.65 | 9,160 | — | — |
| 2025-11-05 | $12.40 | $12.40 | 24,040 | — | — |
| 2025-11-04 | $13.05 | $13.05 | 20,420 | — | — |
| 2025-11-03 | $14.50 | $14.50 | 27,780 | — | — |
| 2025-10-31 | $16.95 | $16.95 | 15,540 | — | — |
| 2025-10-30 | $16.40 | $16.40 | 25,180 | — | — |
| 2025-10-29 | $16.90 | $16.90 | 21,340 | — | — |
| 2025-10-28 | $18.05 | $18.05 | 18,160 | — | — |
| 2025-10-27 | $18.90 | $18.90 | 29,100 | — | — |
| 2025-10-24 | $19.50 | $19.50 | 25,260 | — | — |
| 2025-10-23 | $18.90 | $18.90 | 14,960 | — | — |
| 2025-10-22 | $18.55 | $18.55 | 20,820 | — | — |
| 2025-10-21 | $20.10 | $20.10 | 39,060 | — | — |
| 2025-10-20 | $18.85 | $18.85 | 38,820 | — | — |
| 2025-10-17 | $17.15 | $17.15 | 27,800 | — | — |
| 2025-10-16 | $18.20 | $18.20 | 94,880 | — | — |
| 2025-10-15 | $20.15 | $20.15 | 4,707,740 | — | — |
| 2025-10-14 | $16.10 | $16.10 | 68,160 | — | — |
| 2025-10-13 | $15.80 | $15.80 | 38,500 | — | — |
| 2025-10-10 | $14.85 | $14.85 | 25,640 | — | — |
| 2025-10-09 | $15.05 | $15.05 | 35,380 | — | — |
| 2025-10-08 | $17.00 | $17.00 | 83,260 | — | — |
| 2025-10-07 | $16.75 | $16.75 | 32,060 | — | — |
| 2025-10-06 | $17.15 | $17.15 | 33,080 | — | — |
| 2025-10-03 | $16.70 | $16.70 | 54,580 | — | — |
| 2025-10-02 | $16.15 | $16.15 | 103,960 | — | — |
| 2025-10-01 | $18.80 | $18.80 | 211,640 | — | — |
| 2025-09-30 | $21.95 | $21.95 | 13,268,760 | — | — |
| 2025-09-29 | $15.75 | $15.75 | 988,480 | — | — |
| 2025-09-26 | $11.95 | $11.95 | 102,220 | — | — |
| 2025-09-25 | $14.43 | $14.43 | 96,880 | — | — |
| 2025-09-24 | $17.92 | $17.92 | 240,680 | — | — |
| 2025-09-23 | $18.92 | $18.92 | 8,820,840 | — | — |
| 2025-09-22 | $9.23 | $9.23 | 7,872 | — | — |
| 2025-09-19 | $8.65 | $8.65 | 8,064 | — | — |
| 2025-09-18 | $8.35 | $8.35 | 8,600 | — | — |
| 2025-09-17 | $8.30 | $8.30 | 28,276 | — | — |
| 2025-09-16 | $9.00 | $9.00 | 26,016 | — | — |
| 2025-09-15 | $9.75 | $9.75 | 17,964 | — | — |
| 2025-09-12 | $10.55 | $10.55 | 10,324 | — | — |
| 2025-09-11 | $10.73 | $10.73 | 16,464 | — | — |
| 2025-09-10 | $9.75 | $9.75 | 23,244 | — | — |
| 2025-09-09 | $9.00 | $9.00 | 119,588 | — | — |
| 2025-09-08 | $8.38 | $8.38 | 40,380 | — | — |
| 2025-09-05 | $9.03 | $9.03 | 93,652 | — | — |
| 2025-09-04 | $13.88 | $13.88 | 36,056 | — | — |
| 2025-09-03 | $14.48 | $14.48 | 8,140 | — | — |
| 2025-09-02 | $14.30 | $14.30 | 6,864 | — | — |
| 2025-08-29 | $14.20 | $14.20 | 10,856 | — | — |
| 2025-08-28 | $14.58 | $14.58 | 5,180 | — | — |
| 2025-08-27 | $15.25 | $15.25 | 18,888 | — | — |
| 2025-08-26 | $14.48 | $14.48 | 4,712 | — | — |
| 2025-08-25 | $14.23 | $14.23 | 4,604 | — | — |
| 2025-08-22 | $14.23 | $14.23 | 9,128 | — | — |
| 2025-08-21 | $14.25 | $14.25 | 7,396 | — | — |
| 2025-08-20 | $14.23 | $14.23 | 14,388 | — | — |
| 2025-08-19 | $14.98 | $14.98 | 3,364 | — | — |
| 2025-08-18 | $15.15 | $15.15 | 32,508 | — | — |
| 2025-08-15 | $15.88 | $15.88 | 19,008 | — | — |
| 2025-08-14 | $16.08 | $16.08 | 11,904 | — | — |
| 2025-08-13 | $16.73 | $16.73 | 9,336 | — | — |
| 2025-08-12 | $16.53 | $16.53 | 22,796 | — | — |
| 2025-08-11 | $16.42 | $16.42 | 26,588 | — | — |
| 2025-08-08 | $18.28 | $18.28 | 75,220 | — | — |
| 2025-08-07 | $17.50 | $17.50 | 13,736 | — | — |
| 2025-08-06 | $17.23 | $17.23 | 12,812 | — | — |
| 2025-08-05 | $17.38 | $17.38 | 14,532 | — | — |
| 2025-08-04 | $17.40 | $17.40 | 17,284 | — | — |
| 2025-08-01 | $15.35 | $15.35 | 14,712 | — | — |
| 2025-07-31 | $15.98 | $15.98 | 16,452 | — | — |
| 2025-07-30 | $15.75 | $15.75 | 19,220 | — | — |
| 2025-07-29 | $16.25 | $16.25 | 28,780 | — | — |
| 2025-07-28 | $17.25 | $17.25 | 55,912 | — | — |
| 2025-07-25 | $15.00 | $15.00 | 18,584 | — | — |
| 2025-07-24 | $15.50 | $15.50 | 15,964 | — | — |
| 2025-07-23 | $15.50 | $15.50 | 25,924 | — | — |
| 2025-07-22 | $16.00 | $16.00 | 76,776 | — | — |
| 2025-07-21 | $20.70 | $20.70 | 48,572 | — | — |
| 2025-07-18 | $26.25 | $26.25 | 83,504 | — | — |
| 2025-07-17 | $21.75 | $21.75 | 46,552 | — | — |
| 2025-07-16 | $26.50 | $26.50 | 106,628 | — | — |
| 2025-07-15 | $35.25 | $35.25 | 976,980 | — | — |
| 2025-07-14 | $25.75 | $25.75 | 3,327,940 | — | — |
| 2025-07-11 | $14.75 | $14.75 | 110,904 | — | — |
| 2025-07-10 | $14.63 | $14.63 | 9,656 | — | — |
| 2025-07-09 | $14.00 | $14.00 | 6,208 | — | — |
| 2025-07-08 | $13.58 | $13.58 | 1,756 | — | — |
| 2025-07-07 | $13.30 | $13.30 | 2,384 | — | — |
| 2025-07-03 | $14.00 | $14.00 | 444 | — | — |
| 2025-07-02 | $14.38 | $14.38 | 1,892 | — | — |
| 2025-07-01 | $14.78 | $14.78 | 972 | — | — |
| 2025-06-30 | $14.25 | $14.25 | 2,528 | — | — |
| 2025-06-27 | $13.70 | $13.70 | 2,304 | — | — |
| 2025-06-26 | $14.08 | $14.08 | 1,068 | — | — |
| 2025-06-25 | $14.38 | $14.38 | 612 | — | — |
| 2025-06-24 | $13.93 | $13.93 | 1,852 | — | — |
| 2025-06-23 | $13.58 | $13.58 | 3,300 | — | — |
| 2025-06-20 | $14.00 | $14.00 | 3,756 | — | — |
| 2025-06-18 | $14.78 | $14.78 | 940 | — | — |
| 2025-06-17 | $14.80 | $14.80 | 1,528 | — | — |
| 2025-06-16 | $15.80 | $15.80 | 2,168 | — | — |
| 2025-06-13 | $14.75 | $14.75 | 2,344 | — | — |
| 2025-06-12 | $15.13 | $15.13 | 3,664 | — | — |
| 2025-06-11 | $16.25 | $16.25 | 1,208 | — | — |
| 2025-06-10 | $15.63 | $15.63 | 5,448 | — | — |
| 2025-06-09 | $14.25 | $14.25 | 25,008 | — | — |
| 2025-06-06 | $13.43 | $13.43 | 4,536 | — | — |
| 2025-06-05 | $13.70 | $13.70 | 6,332 | — | — |
| 2025-06-04 | $14.50 | $14.50 | 5,572 | — | — |
| 2025-06-03 | $14.98 | $14.98 | 3,336 | — | — |
| 2025-06-02 | $14.95 | $14.95 | 12,788 | — | — |
| 2025-05-30 | $16.00 | $16.00 | 4,688 | — | — |
| 2025-05-29 | $16.50 | $16.50 | 1,768 | — | — |
| 2025-05-28 | $16.75 | $16.75 | 4,852 | — | — |
| 2025-05-27 | $17.00 | $17.00 | 15,028 | — | — |
| 2025-05-23 | $16.25 | $16.25 | 1,684 | — | — |
| 2025-05-22 | $17.23 | $17.23 | 6,732 | — | — |
| 2025-05-21 | $16.98 | $16.98 | 6,952 | — | — |
| 2025-05-20 | $17.75 | $17.75 | 5,416 | — | — |
| 2025-05-19 | $18.10 | $18.10 | 1,712 | — | — |
| 2025-05-16 | $18.25 | $18.25 | 3,100 | — | — |
| 2025-05-15 | $19.00 | $19.00 | 4,832 | — | — |
| 2025-05-14 | $19.05 | $19.05 | 5,672 | — | — |
| 2025-05-13 | $20.75 | $20.75 | 1,364 | — | — |
| 2025-05-12 | $20.75 | $20.75 | 3,248 | — | — |
| 2025-05-09 | $20.25 | $20.25 | 4,384 | — | — |
| 2025-05-08 | $20.95 | $20.95 | 9,952 | — | — |
| 2025-05-07 | $20.25 | $20.25 | 15,532 | — | — |
| 2025-05-06 | $17.48 | $17.48 | 10,468 | — | — |
| 2025-05-05 | $17.73 | $17.73 | 2,052 | — | — |
| 2025-05-02 | $17.48 | $17.48 | 3,044 | — | — |
| 2025-05-01 | $17.50 | $17.50 | 1,888 | — | — |
| 2025-04-30 | $17.25 | $17.25 | 4,564 | — | — |
| 2025-04-29 | $18.17 | $18.17 | 4,088 | — | — |
| 2025-04-28 | $17.55 | $17.55 | 4,476 | — | — |
| 2025-04-25 | $17.88 | $17.88 | 5,744 | — | — |
| 2025-04-24 | $18.75 | $18.75 | 12,108 | — | — |
| 2025-04-23 | $18.23 | $18.23 | 12,692 | — | — |
| 2025-04-22 | $17.50 | $17.50 | 13,992 | — | — |
| 2025-04-21 | $15.50 | $15.50 | 12,124 | — | — |
| 2025-04-17 | $16.42 | $16.42 | 6,628 | — | — |
| 2025-04-16 | $16.03 | $16.03 | 10,016 | — | — |
| 2025-04-15 | $16.78 | $16.78 | 10,796 | — | — |
| 2025-04-14 | $17.00 | $17.00 | 8,072 | — | — |
| 2025-04-11 | $17.48 | $17.48 | 6,836 | — | — |
| 2025-04-10 | $15.88 | $15.88 | 11,808 | — | — |
| 2025-04-09 | $15.50 | $15.50 | 21,696 | — | — |
| 2025-04-08 | $15.00 | $15.00 | 26,140 | — | — |
| 2025-04-07 | $18.50 | $18.50 | 44,284 | — | — |
| 2025-04-04 | $19.75 | $19.75 | 63,436 | — | — |
| 2025-04-03 | $26.50 | $26.50 | 228,036 | — | — |
| 2025-04-02 | $31.25 | $31.25 | 8,763,528 | — | — |
| 2025-04-01 | $12.33 | $12.33 | 429,824 | — | — |
| 2025-03-31 | $12.43 | $12.43 | 2,096 | — | — |
| 2025-03-28 | $12.63 | $12.63 | 3,220 | — | — |
| 2025-03-27 | $13.23 | $13.23 | 4,224 | — | — |
| 2025-03-26 | $13.25 | $13.25 | 6,012 | — | — |
| 2025-03-25 | $13.40 | $13.40 | 9,000 | — | — |
| 2025-03-24 | $16.13 | $16.13 | 5,800 | — | — |
| 2025-03-21 | $18.13 | $18.13 | 32,228 | — | — |
| 2025-03-20 | $15.00 | $15.00 | 17,608 | — | — |
| 2025-03-19 | $11.98 | $11.98 | 2,608 | — | — |
| 2025-03-18 | $12.18 | $12.18 | 2,864 | — | — |
| 2025-03-17 | $11.73 | $11.73 | 4,980 | — | — |
| 2025-03-14 | $11.70 | $11.70 | 592 | — | — |
| 2025-03-13 | $11.43 | $11.43 | 5,236 | — | — |
| 2025-03-12 | $11.60 | $11.60 | 4,676 | — | — |
| 2025-03-11 | $12.58 | $12.58 | 6,936 | — | — |
| 2025-03-10 | $12.38 | $12.38 | 14,728 | — | — |
| 2025-03-07 | $12.55 | $12.55 | 1,100 | — | — |
| 2025-03-06 | $12.65 | $12.65 | 2,832 | — | — |
| 2025-03-05 | $13.15 | $13.15 | 2,464 | — | — |
| 2025-03-04 | $12.20 | $12.20 | 5,532 | — | — |
| 2025-03-03 | $12.18 | $12.18 | 5,048 | — | — |
| 2025-02-28 | $12.58 | $12.58 | 14,624 | — | — |
| 2025-02-27 | $13.13 | $13.13 | 3,500 | — | — |
| 2025-02-26 | $14.65 | $14.65 | 10,988 | — | — |
| 2025-02-25 | $16.00 | $16.00 | 2,444 | — | — |
| 2025-02-24 | $16.75 | $16.75 | 9,144 | — | — |
| 2025-02-21 | $17.50 | $17.50 | 7,540 | — | — |
| 2025-02-20 | $18.50 | $18.50 | 4,140 | — | — |
| 2025-02-19 | $18.70 | $18.70 | 3,220 | — | — |
| 2025-02-18 | $18.58 | $18.58 | 5,972 | — | — |
| 2025-02-14 | $19.98 | $19.98 | 1,444 | — | — |
| 2025-02-13 | $19.00 | $19.00 | 1,556 | — | — |
| 2025-02-12 | $18.95 | $18.95 | 3,236 | — | — |
| 2025-02-11 | $20.23 | $20.23 | 1,344 | — | — |
| 2025-02-10 | $20.50 | $20.50 | 2,608 | — | — |
| 2025-02-07 | $20.30 | $20.30 | 2,764 | — | — |
| 2025-02-06 | $20.60 | $20.60 | 6,740 | — | — |
| 2025-02-05 | $19.45 | $19.45 | 3,616 | — | — |
| 2025-02-04 | $18.00 | $18.00 | 3,648 | — | — |
| 2025-02-03 | $18.00 | $18.00 | 4,340 | — | — |
| 2025-01-31 | $17.90 | $17.90 | 5,652 | — | — |
| 2025-01-30 | $18.75 | $18.75 | 3,076 | — | — |
| 2025-01-29 | $20.00 | $20.00 | 2,976 | — | — |
| 2025-01-28 | $19.95 | $19.95 | 4,268 | — | — |
| 2025-01-27 | $20.50 | $20.50 | 2,832 | — | — |
| 2025-01-24 | $20.78 | $20.78 | 5,736 | — | — |
| 2025-01-23 | $22.48 | $22.48 | 5,012 | — | — |
| 2025-01-22 | $23.15 | $23.15 | 1,380 | — | — |
| 2025-01-21 | $24.38 | $24.38 | 3,380 | — | — |
| 2025-01-17 | $23.45 | $23.45 | 1,864 | — | — |
| 2025-01-16 | $24.50 | $24.50 | 1,656 | — | — |
| 2025-01-15 | $23.88 | $23.88 | 6,772 | — | — |
| 2025-01-14 | $26.00 | $26.00 | 15,756 | — | — |
| 2025-01-13 | $22.25 | $22.25 | 3,924 | — | — |
| 2025-01-10 | $24.00 | $24.00 | 4,316 | — | — |
| 2025-01-08 | $24.63 | $24.63 | 9,804 | — | — |
| 2025-01-07 | $25.75 | $25.75 | 5,116 | — | — |
| 2025-01-06 | $27.25 | $27.25 | 3,888 | — | — |
| 2025-01-03 | $27.25 | $27.25 | 16,040 | — | — |
| 2025-01-02 | $27.88 | $27.88 | 2,224 | — | — |