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
- 2023-06-30 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 | $10.25 | $10.25 | 62,532 | — | — |
| 2025-12-30 | $9.40 | $9.40 | 87,632 | — | — |
| 2025-12-29 | $9.20 | $9.20 | 71,024 | — | — |
| 2025-12-26 | $9.83 | $9.83 | 29,704 | — | — |
| 2025-12-24 | $10.18 | $10.18 | 13,812 | — | — |
| 2025-12-23 | $10.45 | $10.45 | 76,604 | — | — |
| 2025-12-22 | $10.43 | $10.43 | 45,472 | — | — |
| 2025-12-19 | $10.25 | $10.25 | 32,832 | — | — |
| 2025-12-18 | $10.45 | $10.45 | 80,728 | — | — |
| 2025-12-17 | $10.50 | $10.50 | 85,524 | — | — |
| 2025-12-16 | $11.00 | $11.00 | 100,600 | — | — |
| 2025-12-15 | $10.60 | $10.60 | 85,396 | — | — |
| 2025-12-12 | $11.75 | $11.75 | 281,504 | — | — |
| 2025-12-11 | $14.75 | $14.75 | 168,432 | — | — |
| 2025-12-10 | $13.75 | $13.75 | 176,776 | — | — |
| 2025-12-09 | $13.18 | $13.18 | 80,508 | — | — |
| 2025-12-08 | $12.55 | $12.55 | 202,024 | — | — |
| 2025-12-05 | $12.75 | $12.75 | 336,048 | — | — |
| 2025-12-04 | $11.50 | $11.50 | 550,680 | — | — |
| 2025-12-03 | $10.25 | $10.25 | 81,172 | — | — |
| 2025-12-02 | $8.90 | $8.90 | 63,576 | — | — |
| 2025-12-01 | $9.50 | $9.50 | 51,520 | — | — |
| 2025-11-28 | $9.98 | $9.98 | 29,340 | — | — |
| 2025-11-26 | $9.90 | $9.90 | 38,588 | — | — |
| 2025-11-25 | $9.90 | $9.90 | 84,312 | — | — |
| 2025-11-24 | $10.53 | $10.53 | 66,592 | — | — |
| 2025-11-21 | $10.20 | $10.20 | 51,116 | — | — |
| 2025-11-20 | $9.50 | $9.50 | 108,496 | — | — |
| 2025-11-19 | $10.68 | $10.68 | 44,676 | — | — |
| 2025-11-18 | $10.75 | $10.75 | 77,696 | — | — |
| 2025-11-17 | $10.35 | $10.35 | 92,412 | — | — |
| 2025-11-14 | $10.95 | $10.95 | 88,748 | — | — |
| 2025-11-13 | $11.95 | $11.95 | 209,724 | — | — |
| 2025-11-12 | $12.80 | $12.80 | 778,632 | — | — |
| 2025-11-11 | $9.75 | $9.75 | 152,568 | — | — |
| 2025-11-10 | $10.53 | $10.53 | 184,980 | — | — |
| 2025-11-07 | $11.38 | $11.38 | 229,840 | — | — |
| 2025-11-06 | $12.13 | $12.13 | 312,928 | — | — |
| 2025-11-05 | $14.25 | $14.25 | 591,348 | — | — |
| 2025-11-04 | $13.38 | $13.38 | 503,816 | — | — |
| 2025-11-03 | $15.50 | $15.50 | 1,056,812 | — | — |
| 2025-10-31 | $18.25 | $18.25 | 7,864,772 | — | — |
| 2025-10-30 | $33.00 | $33.00 | 57,349,140 | — | — |
| 2025-10-29 | $6.68 | $6.68 | 157,128 | — | — |
| 2025-10-28 | $6.30 | $6.30 | 72,716 | — | — |
| 2025-10-27 | $6.10 | $6.10 | 70,408 | — | — |
| 2025-10-24 | $5.95 | $5.95 | 83,688 | — | — |
| 2025-10-23 | $6.03 | $6.03 | 72,264 | — | — |
| 2025-10-22 | $5.78 | $5.78 | 188,064 | — | — |
| 2025-10-21 | $6.40 | $6.40 | 116,764 | — | — |
| 2025-10-20 | $6.98 | $6.97 | 110,080 | — | — |
| 2025-10-17 | $6.53 | $6.53 | 117,424 | — | — |
| 2025-10-16 | $6.58 | $6.58 | 174,844 | — | — |
| 2025-10-15 | $6.93 | $6.93 | 219,860 | — | — |
| 2025-10-14 | $7.08 | $7.07 | 192,000 | — | — |
| 2025-10-13 | $7.50 | $7.50 | 279,536 | — | — |
| 2025-10-10 | $7.63 | $7.63 | 1,357,840 | — | — |
| 2025-10-09 | $7.93 | $7.93 | 834,820 | — | — |
| 2025-10-08 | $7.13 | $7.13 | 91,808 | — | — |
| 2025-10-07 | $7.05 | $7.05 | 107,656 | — | — |
| 2025-10-06 | $7.15 | $7.15 | 140,608 | — | — |
| 2025-10-03 | $7.00 | $7.00 | 103,564 | — | — |
| 2025-10-02 | $6.75 | $6.75 | 164,388 | — | — |
| 2025-10-01 | $6.45 | $6.45 | 176,772 | — | — |
| 2025-09-30 | $6.08 | $6.08 | 179,552 | — | — |
| 2025-09-29 | $6.13 | $6.13 | 21,016 | — | — |
| 2025-09-26 | $6.08 | $6.08 | 42,584 | — | — |
| 2025-09-25 | $6.20 | $6.20 | 36,912 | — | — |
| 2025-09-24 | $6.25 | $6.25 | 53,912 | — | — |
| 2025-09-23 | $6.18 | $6.18 | 61,584 | — | — |
| 2025-09-22 | $6.50 | $6.50 | 77,300 | — | — |
| 2025-09-19 | $6.20 | $6.20 | 78,528 | — | — |
| 2025-09-18 | $6.00 | $6.00 | 49,576 | — | — |
| 2025-09-17 | $6.05 | $6.05 | 58,424 | — | — |
| 2025-09-16 | $6.00 | $6.00 | 76,672 | — | — |
| 2025-09-15 | $5.90 | $5.90 | 319,796 | — | — |
| 2025-09-12 | $5.80 | $5.80 | 74,152 | — | — |
| 2025-09-11 | $5.80 | $5.80 | 139,516 | — | — |
| 2025-09-10 | $6.40 | $6.40 | 684,216 | — | — |
| 2025-09-09 | $7.08 | $7.07 | 119,584 | — | — |
| 2025-09-08 | $7.28 | $7.28 | 101,140 | — | — |
| 2025-09-05 | $7.05 | $7.05 | 112,884 | — | — |
| 2025-09-04 | $6.88 | $6.88 | 119,168 | — | — |
| 2025-09-03 | $6.75 | $6.75 | 83,256 | — | — |
| 2025-09-02 | $6.88 | $6.88 | 56,600 | — | — |
| 2025-08-29 | $7.05 | $7.05 | 181,820 | — | — |
| 2025-08-28 | $7.28 | $7.28 | 112,736 | — | — |
| 2025-08-27 | $7.55 | $7.55 | 139,228 | — | — |
| 2025-08-26 | $7.55 | $7.55 | 169,160 | — | — |
| 2025-08-25 | $7.80 | $7.80 | 170,692 | — | — |
| 2025-08-22 | $7.60 | $7.60 | 93,432 | — | — |
| 2025-08-21 | $7.85 | $7.85 | 281,856 | — | — |
| 2025-08-20 | $7.50 | $7.50 | 297,560 | — | — |
| 2025-08-19 | $7.33 | $7.32 | 69,580 | — | — |
| 2025-08-18 | $7.60 | $7.60 | 87,084 | — | — |
| 2025-08-15 | $7.38 | $7.38 | 144,516 | — | — |
| 2025-08-14 | $7.48 | $7.47 | 175,464 | — | — |
| 2025-08-13 | $7.25 | $7.25 | 214,684 | — | — |
| 2025-08-12 | $7.35 | $7.35 | 185,732 | — | — |
| 2025-08-11 | $6.75 | $6.75 | 132,500 | — | — |
| 2025-08-08 | $6.75 | $6.75 | 218,432 | — | — |
| 2025-08-07 | $6.30 | $6.30 | 118,516 | — | — |
| 2025-08-06 | $6.83 | $6.83 | 101,152 | — | — |
| 2025-08-05 | $7.33 | $7.32 | 330,172 | — | — |
| 2025-08-04 | $6.65 | $6.65 | 276,180 | — | — |
| 2025-08-01 | $5.98 | $5.98 | 378,308 | — | — |
| 2025-07-31 | $6.93 | $6.93 | 249,132 | — | — |
| 2025-07-30 | $7.63 | $7.63 | 285,864 | — | — |
| 2025-07-29 | $8.03 | $8.03 | 496,132 | — | — |
| 2025-07-28 | $8.45 | $8.45 | 516,736 | — | — |
| 2025-07-25 | $8.13 | $8.13 | 247,252 | — | — |
| 2025-07-24 | $8.13 | $8.13 | 257,376 | — | — |
| 2025-07-23 | $8.00 | $8.00 | 236,904 | — | — |
| 2025-07-22 | $7.68 | $7.68 | 123,536 | — | — |
| 2025-07-21 | $7.95 | $7.95 | 133,464 | — | — |
| 2025-07-18 | $8.13 | $8.13 | 158,760 | — | — |
| 2025-07-17 | $8.35 | $8.35 | 88,320 | — | — |
| 2025-07-16 | $8.13 | $8.13 | 96,472 | — | — |
| 2025-07-15 | $8.33 | $8.33 | 132,032 | — | — |
| 2025-07-14 | $8.38 | $8.38 | 274,220 | — | — |
| 2025-07-11 | $8.33 | $8.33 | 310,920 | — | — |
| 2025-07-10 | $7.90 | $7.90 | 211,460 | — | — |
| 2025-07-09 | $7.73 | $7.72 | 492,360 | — | — |
| 2025-07-08 | $7.25 | $7.25 | 149,608 | — | — |
| 2025-07-07 | $7.08 | $7.07 | 144,940 | — | — |
| 2025-07-03 | $7.38 | $7.38 | 49,320 | — | — |
| 2025-07-02 | $7.50 | $7.50 | 20,044 | — | — |
| 2025-07-01 | $7.70 | $7.70 | 30,724 | — | — |
| 2025-06-30 | $7.68 | $7.68 | 168,112 | — | — |
| 2025-06-27 | $8.00 | $8.00 | 227,704 | — | — |
| 2025-06-26 | $7.65 | $7.65 | 13,180 | — | — |
| 2025-06-25 | $7.35 | $7.35 | 21,376 | — | — |
| 2025-06-24 | $7.50 | $7.50 | 25,836 | — | — |
| 2025-06-23 | $7.45 | $7.45 | 46,272 | — | — |
| 2025-06-20 | $6.93 | $6.93 | 38,784 | — | — |
| 2025-06-18 | $7.98 | $7.97 | 170,108 | — | — |
| 2025-06-17 | $7.15 | $7.15 | 70,896 | — | — |
| 2025-06-16 | $7.63 | $7.63 | 70,360 | — | — |
| 2025-06-13 | $7.95 | $7.95 | 86,748 | — | — |
| 2025-06-12 | $8.00 | $8.00 | 647,112 | — | — |
| 2025-06-11 | $14.48 | $14.48 | 228,964 | — | — |
| 2025-06-10 | $12.58 | $12.58 | 8,964 | — | — |
| 2025-06-09 | $12.10 | $12.10 | 6,820 | — | — |
| 2025-06-06 | $11.58 | $11.58 | 29,964 | — | — |
| 2025-06-05 | $11.23 | $11.23 | 7,548 | — | — |
| 2025-06-04 | $11.80 | $11.80 | 9,652 | — | — |
| 2025-06-03 | $12.78 | $12.78 | 28,428 | — | — |
| 2025-06-02 | $14.78 | $14.77 | 175,452 | — | — |
| 2025-05-30 | $11.88 | $11.88 | 248,220 | — | — |
| 2025-05-29 | $9.73 | $9.73 | 161,956 | — | — |
| 2025-05-28 | $7.85 | $7.85 | 19,248 | — | — |
| 2025-05-27 | $8.08 | $8.08 | 16,600 | — | — |
| 2025-05-23 | $7.95 | $7.95 | 204,336 | — | — |
| 2025-05-22 | $9.03 | $9.03 | 5,692 | — | — |
| 2025-05-21 | $9.38 | $9.38 | 10,964 | — | — |
| 2025-05-20 | $10.38 | $10.38 | 17,428 | — | — |
| 2025-05-19 | $10.03 | $10.03 | 15,204 | — | — |
| 2025-05-16 | $10.50 | $10.50 | 37,808 | — | — |
| 2025-05-15 | $12.50 | $12.50 | 5,468 | — | — |
| 2025-05-14 | $12.03 | $12.03 | 8,880 | — | — |
| 2025-05-13 | $12.95 | $12.95 | 8,892 | — | — |
| 2025-05-12 | $13.45 | $13.45 | 4,976 | — | — |
| 2025-05-09 | $13.48 | $13.48 | 6,764 | — | — |
| 2025-05-08 | $14.20 | $14.20 | 6,440 | — | — |
| 2025-05-07 | $13.78 | $13.77 | 5,236 | — | — |
| 2025-05-06 | $14.00 | $14.00 | 6,688 | — | — |
| 2025-05-05 | $14.28 | $14.27 | 5,700 | — | — |
| 2025-05-02 | $14.33 | $14.32 | 8,016 | — | — |
| 2025-05-01 | $13.98 | $13.98 | 9,736 | — | — |
| 2025-04-30 | $14.70 | $14.70 | 7,804 | — | — |
| 2025-04-29 | $15.00 | $15.00 | 8,180 | — | — |
| 2025-04-28 | $15.93 | $15.93 | 36,920 | — | — |
| 2025-04-25 | $14.15 | $14.15 | 128,308 | — | — |
| 2025-04-24 | $22.50 | $22.50 | 33,848 | — | — |
| 2025-04-23 | $32.50 | $32.50 | 23,340 | — | — |
| 2025-04-22 | $47.75 | $47.75 | 628 | — | — |
| 2025-04-21 | $48.50 | $48.50 | 296 | — | — |
| 2025-04-17 | $46.25 | $46.25 | 1,388 | — | — |
| 2025-04-16 | $46.50 | $46.50 | 176 | — | — |
| 2025-04-15 | $47.75 | $47.75 | 304 | — | — |
| 2025-04-14 | $46.75 | $46.75 | 240 | — | — |
| 2025-04-11 | $47.25 | $47.25 | 628 | — | — |
| 2025-04-10 | $48.50 | $48.50 | 304 | — | — |
| 2025-04-09 | $48.50 | $48.50 | 436 | — | — |
| 2025-04-08 | $49.25 | $49.25 | 168 | — | — |
| 2025-04-07 | $47.25 | $47.25 | 308 | — | — |
| 2025-04-04 | $48.25 | $48.25 | 1,080 | — | — |
| 2025-04-03 | $49.00 | $49.00 | 212 | — | — |
| 2025-04-02 | $50.00 | $50.00 | 964 | — | — |
| 2025-04-01 | $51.50 | $51.50 | 764 | — | — |
| 2025-03-31 | $49.25 | $49.25 | 552 | — | — |
| 2025-03-28 | $48.75 | $48.75 | 708 | — | — |
| 2025-03-27 | $48.22 | $48.22 | 252 | — | — |
| 2025-03-26 | $51.00 | $51.00 | 324 | — | — |
| 2025-03-25 | $50.75 | $50.75 | 804 | — | — |
| 2025-03-24 | $51.25 | $51.25 | 1,188 | — | — |
| 2025-03-21 | $50.00 | $50.00 | 1,736 | — | — |
| 2025-03-20 | $48.25 | $48.25 | 1,156 | — | — |
| 2025-03-19 | $47.50 | $47.50 | 16,720 | — | — |
| 2025-03-18 | $57.25 | $57.25 | 352 | — | — |
| 2025-03-17 | $56.00 | $56.00 | 276 | — | — |
| 2025-03-14 | $58.00 | $58.00 | 380 | — | — |
| 2025-03-13 | $58.13 | $58.13 | 564 | — | — |
| 2025-03-12 | $58.50 | $58.50 | 568 | — | — |
| 2025-03-11 | $59.00 | $59.00 | 640 | — | — |
| 2025-03-10 | $55.75 | $55.75 | 948 | — | — |
| 2025-03-07 | $55.25 | $55.25 | 644 | — | — |
| 2025-03-06 | $57.75 | $57.75 | 752 | — | — |
| 2025-03-05 | $58.00 | $58.00 | 900 | — | — |
| 2025-03-04 | $55.25 | $55.25 | 1,224 | — | — |
| 2025-03-03 | $58.25 | $58.25 | 432 | — | — |
| 2025-02-28 | $58.50 | $58.50 | 356 | — | — |
| 2025-02-27 | $56.50 | $56.50 | 252 | — | — |
| 2025-02-26 | $55.00 | $55.00 | 924 | — | — |
| 2025-02-25 | $53.00 | $53.00 | 544 | — | — |
| 2025-02-24 | $54.75 | $54.75 | 1,160 | — | — |
| 2025-02-21 | $55.75 | $55.75 | 1,604 | — | — |
| 2025-02-20 | $55.00 | $55.00 | 480 | — | — |
| 2025-02-19 | $52.50 | $52.50 | 892 | — | — |
| 2025-02-18 | $50.75 | $50.75 | 612 | — | — |
| 2025-02-14 | $52.75 | $52.75 | 604 | — | — |
| 2025-02-13 | $54.25 | $54.25 | 876 | — | — |
| 2025-02-12 | $53.25 | $53.25 | 3,112 | — | — |
| 2025-02-11 | $57.00 | $57.00 | 748 | — | — |
| 2025-02-10 | $58.00 | $58.00 | 1,124 | — | — |
| 2025-02-07 | $56.58 | $56.58 | 1,652 | — | — |
| 2025-02-06 | $60.25 | $60.25 | 1,800 | — | — |
| 2025-02-05 | $58.75 | $58.75 | 712 | — | — |
| 2025-02-04 | $56.50 | $56.50 | 1,324 | — | — |
| 2025-02-03 | $53.75 | $53.75 | 848 | — | — |
| 2025-01-31 | $55.25 | $55.25 | 344 | — | — |
| 2025-01-30 | $55.25 | $55.25 | 692 | — | — |
| 2025-01-29 | $55.00 | $55.00 | 1,208 | — | — |
| 2025-01-28 | $57.50 | $57.50 | 1,316 | — | — |
| 2025-01-27 | $58.00 | $58.00 | 656 | — | — |
| 2025-01-24 | $60.72 | $60.72 | 648 | — | — |
| 2025-01-23 | $63.83 | $63.83 | 332 | — | — |
| 2025-01-22 | $63.75 | $63.75 | 2,340 | — | — |
| 2025-01-21 | $64.38 | $64.38 | 1,240 | — | — |
| 2025-01-17 | $69.00 | $69.00 | 1,080 | — | — |
| 2025-01-16 | $69.25 | $69.25 | 4,408 | — | — |
| 2025-01-15 | $69.13 | $69.13 | 2,940 | — | — |
| 2025-01-14 | $65.00 | $65.00 | 2,880 | — | — |
| 2025-01-13 | $56.75 | $56.75 | 1,320 | — | — |
| 2025-01-10 | $53.70 | $53.70 | 4,340 | — | — |
| 2025-01-08 | $49.50 | $49.50 | 2,836 | — | — |
| 2025-01-07 | $46.67 | $46.67 | 1,060 | — | — |
| 2025-01-06 | $48.28 | $48.28 | 988 | — | — |
| 2025-01-03 | $46.50 | $46.50 | 920 | — | — |
| 2025-01-02 | $43.75 | $43.75 | 1,576 | — | — |