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
- 2024-03-20 to 2026-08-31
- 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 | $12.00 | $12.00 | 555 | — | — |
| 2025-12-30 | $11.98 | $11.98 | 815 | — | — |
| 2025-12-29 | $11.60 | $11.60 | 1,055 | — | — |
| 2025-12-26 | $11.60 | $11.60 | 215 | — | — |
| 2025-12-24 | $12.00 | $12.00 | 360 | — | — |
| 2025-12-23 | $11.70 | $11.70 | 225 | — | — |
| 2025-12-22 | $11.80 | $11.80 | 105 | — | — |
| 2025-12-19 | $11.38 | $11.38 | 2,920 | — | — |
| 2025-12-18 | $11.66 | $11.66 | 240 | — | — |
| 2025-12-17 | $11.74 | $11.74 | 825 | — | — |
| 2025-12-16 | $12.12 | $12.12 | 140 | — | — |
| 2025-12-15 | $12.16 | $12.16 | 1,635 | — | — |
| 2025-12-12 | $12.00 | $12.00 | 405 | — | — |
| 2025-12-11 | $12.20 | $12.20 | 130 | — | — |
| 2025-12-10 | $12.16 | $12.16 | 2,675 | — | — |
| 2025-12-09 | $11.60 | $11.60 | 2,490 | — | — |
| 2025-12-08 | $12.24 | $12.24 | 1,035 | — | — |
| 2025-12-05 | $12.40 | $12.40 | 6,865 | — | — |
| 2025-12-04 | $11.84 | $11.84 | 2,405 | — | — |
| 2025-12-03 | $11.68 | $11.68 | 4,455 | — | — |
| 2025-12-02 | $11.20 | $11.20 | 1,440 | — | — |
| 2025-12-01 | $10.76 | $10.76 | 605 | — | — |
| 2025-11-28 | $10.56 | $10.56 | 6,440 | — | — |
| 2025-11-26 | $9.60 | $9.60 | 190 | — | — |
| 2025-11-25 | $10.20 | $10.20 | 400 | — | — |
| 2025-11-24 | $10.34 | $10.34 | 220 | — | — |
| 2025-11-21 | $9.90 | $9.90 | 6,275 | — | — |
| 2025-11-20 | $9.62 | $9.62 | 13,735 | — | — |
| 2025-11-19 | $8.86 | $8.86 | 14,980 | — | — |
| 2025-11-18 | $10.56 | $10.56 | 4,795 | — | — |
| 2025-11-17 | $10.94 | $10.94 | 390 | — | — |
| 2025-11-14 | $10.68 | $10.68 | 5,765 | — | — |
| 2025-11-13 | $11.00 | $11.00 | 6,580 | — | — |
| 2025-11-12 | $11.76 | $11.76 | 19,040 | — | — |
| 2025-11-11 | $11.40 | $11.40 | 5,365 | — | — |
| 2025-11-10 | $11.20 | $11.20 | 1,945 | — | — |
| 2025-11-07 | $10.96 | $10.96 | 720 | — | — |
| 2025-11-06 | $10.98 | $10.98 | 16,045 | — | — |
| 2025-11-05 | $11.60 | $11.60 | 7,630 | — | — |
| 2025-11-04 | $10.84 | $10.84 | 2,960 | — | — |
| 2025-11-03 | $10.84 | $10.84 | 8,500 | — | — |
| 2025-10-31 | $10.88 | $10.88 | 23,530 | — | — |
| 2025-10-30 | $10.66 | $10.66 | 20,275 | — | — |
| 2025-10-29 | $9.80 | $9.80 | 1,365 | — | — |
| 2025-10-28 | $9.76 | $9.76 | 7,310 | — | — |
| 2025-10-27 | $10.24 | $10.24 | 8,030 | — | — |
| 2025-10-24 | $10.80 | $10.80 | 13,055 | — | — |
| 2025-10-23 | $10.10 | $10.10 | 6,515 | — | — |
| 2025-10-22 | $10.00 | $10.00 | 2,065 | — | — |
| 2025-10-21 | $10.12 | $10.12 | 14,585 | — | — |
| 2025-10-20 | $10.00 | $10.00 | 23,420 | — | — |
| 2025-10-17 | $10.30 | $10.30 | 5,825 | — | — |
| 2025-10-16 | $9.40 | $9.40 | 7,465 | — | — |
| 2025-10-15 | $9.92 | $9.92 | 4,010 | — | — |
| 2025-10-14 | $9.86 | $9.86 | 6,630 | — | — |
| 2025-10-13 | $10.60 | $10.60 | 35,950 | — | — |
| 2025-10-10 | $9.62 | $9.62 | 14,460 | — | — |
| 2025-10-09 | $10.00 | $10.00 | 10,240 | — | — |
| 2025-10-08 | $9.78 | $9.78 | 12,645 | — | — |
| 2025-10-07 | $9.42 | $9.42 | 17,925 | — | — |
| 2025-10-06 | $9.98 | $9.98 | 57,375 | — | — |
| 2025-10-03 | $10.00 | $10.00 | 446,065 | — | — |
| 2025-10-02 | $10.00 | $10.00 | 2,015 | — | — |
| 2025-10-01 | $10.00 | $10.00 | 5,470 | — | — |
| 2025-09-30 | $9.88 | $9.88 | 23,385 | — | — |
| 2025-09-29 | $10.00 | $10.00 | 12,705 | — | — |
| 2025-09-26 | $10.00 | $10.00 | 5,395 | — | — |
| 2025-09-25 | $9.76 | $9.76 | 2,560 | — | — |
| 2025-09-24 | $9.98 | $9.98 | 20,925 | — | — |
| 2025-09-23 | $10.20 | $10.20 | 11,555 | — | — |
| 2025-09-22 | $10.64 | $10.64 | 11,770 | — | — |
| 2025-09-19 | $10.92 | $10.92 | 8,935 | — | — |
| 2025-09-18 | $11.44 | $11.44 | 3,880 | — | — |
| 2025-09-17 | $11.70 | $11.70 | 12,685 | — | — |
| 2025-09-16 | $11.88 | $11.88 | 46,115 | — | — |
| 2025-09-15 | $13.60 | $13.60 | 9,855 | — | — |
| 2025-09-12 | $14.06 | $14.06 | 5,000 | — | — |
| 2025-09-11 | $14.00 | $14.00 | 15,115 | — | — |
| 2025-09-10 | $12.70 | $12.70 | 11,870 | — | — |
| 2025-09-09 | $12.42 | $12.42 | 29,650 | — | — |
| 2025-09-08 | $11.28 | $11.28 | 6,315 | — | — |
| 2025-09-05 | $11.76 | $11.76 | 10,475 | — | — |
| 2025-09-04 | $11.76 | $11.76 | 31,435 | — | — |
| 2025-09-03 | $14.00 | $14.00 | 44,860 | — | — |
| 2025-09-02 | $11.40 | $11.40 | 6,155 | — | — |
| 2025-08-29 | $11.44 | $11.44 | 470 | — | — |
| 2025-08-28 | $11.50 | $11.50 | 3,580 | — | — |
| 2025-08-27 | $10.86 | $10.86 | 1,655 | — | — |
| 2025-08-26 | $11.00 | $11.00 | 3,375 | — | — |
| 2025-08-25 | $11.02 | $11.02 | 4,360 | — | — |
| 2025-08-22 | $12.00 | $12.00 | 3,550 | — | — |
| 2025-08-21 | $11.26 | $11.26 | 2,485 | — | — |
| 2025-08-20 | $10.62 | $10.62 | 5,915 | — | — |
| 2025-08-19 | $10.60 | $10.60 | 6,810 | — | — |
| 2025-08-18 | $11.20 | $11.20 | 4,740 | — | — |
| 2025-08-15 | $12.08 | $12.08 | 2,785 | — | — |
| 2025-08-14 | $11.50 | $11.50 | 22,000 | — | — |
| 2025-08-13 | $15.62 | $15.62 | 5,760 | — | — |
| 2025-08-12 | $15.92 | $15.92 | 6,445 | — | — |
| 2025-08-11 | $15.60 | $15.60 | 20,175 | — | — |
| 2025-08-08 | $22.40 | $22.40 | 9,285 | — | — |
| 2025-08-07 | $21.40 | $21.40 | 13,340 | — | — |
| 2025-08-06 | $23.00 | $23.00 | 1,700 | — | — |
| 2025-08-05 | $23.20 | $23.20 | 1,160 | — | — |
| 2025-08-04 | $23.30 | $23.30 | 980 | — | — |
| 2025-08-01 | $22.80 | $22.80 | 3,685 | — | — |
| 2025-07-31 | $23.60 | $23.60 | 5,095 | — | — |
| 2025-07-30 | $23.40 | $23.40 | 28,450 | — | — |
| 2025-07-29 | $24.20 | $24.20 | 9,075 | — | — |
| 2025-07-28 | $24.60 | $24.60 | 16,210 | — | — |
| 2025-07-25 | $24.38 | $24.38 | 835 | — | — |
| 2025-07-24 | $24.10 | $24.10 | 1,455 | — | — |
| 2025-07-23 | $23.40 | $23.40 | 5,600 | — | — |
| 2025-07-22 | $25.60 | $25.60 | 3,170 | — | — |
| 2025-07-21 | $26.40 | $26.40 | 13,440 | — | — |
| 2025-07-18 | $28.20 | $28.20 | 4,140 | — | — |
| 2025-07-17 | $31.80 | $31.80 | 1,795 | — | — |
| 2025-07-16 | $30.60 | $30.60 | 4,895 | — | — |
| 2025-07-15 | $28.00 | $28.00 | 38,740 | — | — |
| 2025-07-14 | $33.00 | $33.00 | 21,160 | — | — |
| 2025-07-11 | $30.00 | $30.00 | 11,715 | — | — |
| 2025-07-10 | $27.50 | $27.50 | 6,750 | — | — |
| 2025-07-09 | $25.40 | $25.40 | 10,100 | — | — |
| 2025-07-08 | $23.60 | $23.60 | 9,655 | — | — |
| 2025-07-07 | $22.40 | $22.40 | 11,880 | — | — |
| 2025-07-03 | $21.60 | $21.60 | 10,595 | — | — |
| 2025-07-02 | $20.00 | $20.00 | 33,545 | — | — |
| 2025-07-01 | $20.00 | $20.00 | 17,210 | — | — |
| 2025-06-30 | $20.80 | $20.80 | 7,115 | — | — |
| 2025-06-27 | $20.40 | $20.40 | 24,370 | — | — |
| 2025-06-26 | $20.20 | $20.20 | 10,960 | — | — |
| 2025-06-25 | $20.00 | $20.00 | 15,425 | — | — |
| 2025-06-24 | $18.36 | $18.36 | 7,530 | — | — |
| 2025-06-23 | $17.20 | $17.20 | 4,985 | — | — |
| 2025-06-20 | $17.00 | $17.00 | 9,155 | — | — |
| 2025-06-18 | $16.80 | $16.80 | 41,475 | — | — |
| 2025-06-17 | $14.00 | $14.00 | 59,730 | — | — |
| 2025-06-16 | $10.46 | $10.46 | 116,060 | — | — |
| 2025-06-13 | $15.68 | $15.68 | 5,435 | — | — |
| 2025-06-12 | $15.02 | $15.02 | 4,385 | — | — |
| 2025-06-11 | $15.40 | $15.40 | 4,660 | — | — |
| 2025-06-10 | $14.60 | $14.60 | 8,210 | — | — |
| 2025-06-09 | $14.46 | $14.46 | 20,750 | — | — |
| 2025-06-06 | $13.36 | $13.36 | 1,570 | — | — |
| 2025-06-05 | $12.38 | $12.38 | 5,890 | — | — |
| 2025-06-04 | $12.00 | $12.00 | 4,110 | — | — |
| 2025-06-03 | $12.00 | $12.00 | 1,335 | — | — |
| 2025-06-02 | $11.96 | $11.96 | 3,955 | — | — |
| 2025-05-30 | $12.70 | $12.70 | 1,925 | — | — |
| 2025-05-29 | $12.76 | $12.76 | 8,480 | — | — |
| 2025-05-28 | $12.38 | $12.38 | 10,220 | — | — |
| 2025-05-27 | $11.76 | $11.76 | 2,905 | — | — |
| 2025-05-23 | $11.22 | $11.22 | 1,955 | — | — |
| 2025-05-22 | $11.00 | $11.00 | 1,665 | — | — |
| 2025-05-21 | $10.94 | $10.94 | 5,175 | — | — |
| 2025-05-20 | $11.00 | $11.00 | 2,170 | — | — |
| 2025-05-19 | $11.20 | $11.20 | 2,120 | — | — |
| 2025-05-16 | $11.34 | $11.34 | 8,400 | — | — |
| 2025-05-15 | $11.34 | $11.34 | 6,495 | — | — |
| 2025-05-14 | $12.06 | $12.06 | 10,695 | — | — |
| 2025-05-13 | $13.14 | $13.14 | 38,530 | — | — |
| 2025-05-12 | $12.56 | $12.56 | 55,195 | — | — |
| 2025-05-09 | $11.60 | $11.60 | 30,755 | — | — |
| 2025-05-08 | $10.80 | $10.80 | 5,210 | — | — |
| 2025-05-07 | $10.78 | $10.78 | 3,750 | — | — |
| 2025-05-06 | $10.84 | $10.84 | 5,320 | — | — |
| 2025-05-05 | $11.58 | $11.58 | 7,215 | — | — |
| 2025-05-02 | $11.38 | $11.38 | 7,255 | — | — |
| 2025-05-01 | $10.90 | $10.90 | 12,305 | — | — |
| 2025-04-30 | $10.68 | $10.68 | 9,785 | — | — |
| 2025-04-29 | $11.90 | $11.90 | 18,735 | — | — |
| 2025-04-28 | $13.48 | $13.48 | 307,240 | — | — |
| 2025-04-25 | $15.42 | $15.42 | 54,245 | — | — |
| 2025-04-24 | $14.80 | $14.80 | 36,075 | — | — |
| 2025-04-23 | $15.00 | $15.00 | 58,500 | — | — |
| 2025-04-22 | $14.60 | $14.60 | 32,110 | — | — |
| 2025-04-21 | $10.60 | $10.60 | 2,220 | — | — |
| 2025-04-17 | $10.20 | $10.20 | 2,000 | — | — |
| 2025-04-16 | $10.82 | $10.82 | 6,140 | — | — |
| 2025-04-15 | $11.32 | $11.32 | 2,135 | — | — |
| 2025-04-14 | $11.10 | $11.10 | 1,830 | — | — |
| 2025-04-11 | $11.40 | $11.40 | 3,315 | — | — |
| 2025-04-10 | $10.80 | $10.80 | 670 | — | — |
| 2025-04-09 | $10.44 | $10.44 | 1,775 | — | — |
| 2025-04-08 | $10.56 | $10.56 | 3,765 | — | — |
| 2025-04-07 | $10.20 | $10.20 | 540 | — | — |
| 2025-04-04 | $10.60 | $10.60 | 16,320 | — | — |
| 2025-04-03 | $12.32 | $12.32 | 4,580 | — | — |
| 2025-04-02 | $12.00 | $12.00 | 1,230 | — | — |
| 2025-04-01 | $12.00 | $12.00 | 680 | — | — |
| 2025-03-31 | $12.60 | $12.60 | 500 | — | — |
| 2025-03-28 | $12.90 | $12.90 | 2,615 | — | — |
| 2025-03-27 | $12.54 | $12.54 | 1,165 | — | — |
| 2025-03-26 | $13.18 | $13.18 | 5,025 | — | — |
| 2025-03-25 | $14.80 | $14.80 | 12,400 | — | — |
| 2025-03-24 | $13.50 | $13.50 | 1,120 | — | — |
| 2025-03-21 | $13.16 | $13.16 | 835 | — | — |
| 2025-03-20 | $13.50 | $13.50 | 1,875 | — | — |
| 2025-03-19 | $13.82 | $13.82 | 1,860 | — | — |
| 2025-03-18 | $13.00 | $13.00 | 810 | — | — |
| 2025-03-17 | $14.16 | $14.16 | 5,460 | — | — |
| 2025-03-14 | $13.10 | $13.10 | 1,485 | — | — |
| 2025-03-13 | $12.70 | $12.70 | 9,720 | — | — |
| 2025-03-12 | $14.46 | $14.46 | 17,145 | — | — |
| 2025-03-11 | $17.00 | $17.00 | 76,670 | — | — |
| 2025-03-10 | $14.80 | $14.80 | 410 | — | — |
| 2025-03-07 | $16.20 | $16.20 | 205 | — | — |
| 2025-03-06 | $15.60 | $15.60 | 235 | — | — |
| 2025-03-05 | $16.10 | $16.10 | 1,425 | — | — |
| 2025-03-04 | $15.60 | $15.60 | 905 | — | — |
| 2025-03-03 | $14.72 | $14.72 | 695 | — | — |
| 2025-02-28 | $15.60 | $15.60 | 2,255 | — | — |
| 2025-02-27 | $14.74 | $14.74 | 3,520 | — | — |
| 2025-02-26 | $15.60 | $15.60 | 3,415 | — | — |
| 2025-02-25 | $16.48 | $16.48 | 1,460 | — | — |
| 2025-02-24 | $18.16 | $18.16 | 4,295 | — | — |
| 2025-02-21 | $19.00 | $19.00 | 21,990 | — | — |
| 2025-02-20 | $17.50 | $17.50 | 2,445 | — | — |
| 2025-02-19 | $18.52 | $18.52 | 3,275 | — | — |
| 2025-02-18 | $18.60 | $18.60 | 3,465 | — | — |
| 2025-02-14 | $17.50 | $17.50 | 1,430 | — | — |
| 2025-02-13 | $17.90 | $17.90 | 12,255 | — | — |
| 2025-02-12 | $16.02 | $16.02 | 480 | — | — |
| 2025-02-11 | $16.16 | $16.16 | 1,255 | — | — |
| 2025-02-10 | $17.20 | $17.20 | 2,440 | — | — |
| 2025-02-07 | $16.62 | $16.62 | 465 | — | — |
| 2025-02-06 | $16.30 | $16.30 | 4,645 | — | — |
| 2025-02-05 | $16.50 | $16.50 | 1,150 | — | — |
| 2025-02-04 | $15.80 | $15.80 | 2,115 | — | — |
| 2025-02-03 | $16.24 | $16.24 | 1,540 | — | — |
| 2025-01-31 | $16.00 | $16.00 | 9,830 | — | — |
| 2025-01-30 | $15.70 | $15.70 | 3,110 | — | — |
| 2025-01-29 | $15.62 | $15.62 | 390 | — | — |
| 2025-01-28 | $15.72 | $15.72 | 1,925 | — | — |
| 2025-01-27 | $16.08 | $16.08 | 4,935 | — | — |
| 2025-01-24 | $16.40 | $16.40 | 850 | — | — |
| 2025-01-23 | $16.08 | $16.08 | 7,455 | — | — |
| 2025-01-22 | $15.80 | $15.80 | 1,550 | — | — |
| 2025-01-21 | $16.38 | $16.38 | 2,595 | — | — |
| 2025-01-17 | $16.22 | $16.22 | 1,315 | — | — |
| 2025-01-16 | $16.80 | $16.80 | 1,770 | — | — |
| 2025-01-15 | $17.00 | $17.00 | 4,360 | — | — |
| 2025-01-14 | $16.00 | $16.00 | 1,480 | — | — |
| 2025-01-13 | $16.38 | $16.38 | 10,730 | — | — |
| 2025-01-10 | $16.04 | $16.04 | 5,300 | — | — |
| 2025-01-08 | $16.98 | $16.98 | 10,405 | — | — |
| 2025-01-07 | $16.94 | $16.94 | 8,910 | — | — |
| 2025-01-06 | $17.58 | $17.58 | 28,945 | — | — |
| 2025-01-03 | $22.80 | $22.80 | 19,110 | — | — |
| 2025-01-02 | $25.40 | $25.40 | 83,260 | — | — |