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
- 2022-03-02 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 | $10.74 | $10.74 | 279,100 | — | — |
| 2025-12-30 | $10.80 | $10.80 | 238,173 | — | — |
| 2025-12-29 | $11.10 | $11.10 | 406,413 | — | — |
| 2025-12-26 | $11.97 | $11.97 | 251,940 | — | — |
| 2025-12-24 | $12.33 | $12.33 | 91,990 | — | — |
| 2025-12-23 | $12.12 | $12.12 | 400,147 | — | — |
| 2025-12-22 | $13.29 | $13.29 | 353,080 | — | — |
| 2025-12-19 | $13.14 | $13.14 | 1,170,917 | — | — |
| 2025-12-18 | $11.91 | $11.91 | 445,543 | — | — |
| 2025-12-17 | $12.33 | $12.33 | 353,877 | — | — |
| 2025-12-16 | $12.54 | $12.54 | 444,383 | — | — |
| 2025-12-15 | $11.55 | $11.55 | 442,300 | — | — |
| 2025-12-12 | $12.69 | $12.69 | 566,123 | — | — |
| 2025-12-11 | $12.24 | $12.24 | 212,797 | — | — |
| 2025-12-10 | $12.39 | $12.39 | 580,040 | — | — |
| 2025-12-09 | $12.51 | $12.51 | 481,293 | — | — |
| 2025-12-08 | $12.99 | $12.99 | 496,307 | — | — |
| 2025-12-05 | $13.71 | $13.71 | 782,807 | — | — |
| 2025-12-04 | $14.37 | $14.37 | 2,142,370 | — | — |
| 2025-12-03 | $13.41 | $13.41 | 7,364,010 | — | — |
| 2025-12-02 | $11.91 | $11.91 | 842,127 | — | — |
| 2025-12-01 | $10.62 | $10.62 | 252,877 | — | — |
| 2025-11-28 | $10.80 | $10.80 | 206,853 | — | — |
| 2025-11-26 | $10.71 | $10.71 | 367,807 | — | — |
| 2025-11-25 | $9.99 | $9.99 | 225,573 | — | — |
| 2025-11-24 | $10.08 | $10.08 | 369,777 | — | — |
| 2025-11-21 | $9.45 | $9.45 | 435,003 | — | — |
| 2025-11-20 | $9.96 | $9.96 | 254,463 | — | — |
| 2025-11-19 | $9.99 | $9.99 | 259,873 | — | — |
| 2025-11-18 | $10.50 | $10.50 | 271,533 | — | — |
| 2025-11-17 | $10.17 | $10.17 | 374,093 | — | — |
| 2025-11-14 | $10.56 | $10.56 | 369,437 | — | — |
| 2025-11-13 | $10.71 | $10.71 | 334,300 | — | — |
| 2025-11-12 | $11.19 | $11.19 | 282,423 | — | — |
| 2025-11-11 | $10.80 | $10.80 | 194,737 | — | — |
| 2025-11-10 | $10.86 | $10.86 | 321,133 | — | — |
| 2025-11-07 | $10.44 | $10.44 | 314,473 | — | — |
| 2025-11-06 | $10.92 | $10.92 | 397,610 | — | — |
| 2025-11-05 | $11.31 | $11.31 | 549,250 | — | — |
| 2025-11-04 | $10.17 | $10.17 | 473,493 | — | — |
| 2025-11-03 | $10.62 | $10.62 | 720,647 | — | — |
| 2025-10-31 | $11.31 | $11.31 | 928,943 | — | — |
| 2025-10-30 | $12.12 | $12.12 | 3,905,583 | — | — |
| 2025-10-29 | $10.29 | $10.29 | 438,790 | — | — |
| 2025-10-28 | $10.74 | $10.74 | 622,373 | — | — |
| 2025-10-27 | $10.50 | $10.50 | 438,040 | — | — |
| 2025-10-24 | $10.47 | $10.47 | 600,097 | — | — |
| 2025-10-23 | $10.23 | $10.23 | 638,740 | — | — |
| 2025-10-22 | $10.44 | $10.44 | 1,973,657 | — | — |
| 2025-10-21 | $10.71 | $10.71 | 481,213 | — | — |
| 2025-10-20 | $11.40 | $11.40 | 707,963 | — | — |
| 2025-10-17 | $10.44 | $10.44 | 520,987 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 942,950 | — | — |
| 2025-10-15 | $11.43 | $11.43 | 668,570 | — | — |
| 2025-10-14 | $11.43 | $11.43 | 562,990 | — | — |
| 2025-10-13 | $12.24 | $12.24 | 740,353 | — | — |
| 2025-10-10 | $11.76 | $11.76 | 873,390 | — | — |
| 2025-10-09 | $12.60 | $12.60 | 759,517 | — | — |
| 2025-10-08 | $12.96 | $12.96 | 741,313 | — | — |
| 2025-10-07 | $13.14 | $13.14 | 1,030,947 | — | — |
| 2025-10-06 | $13.35 | $13.35 | 1,151,137 | — | — |
| 2025-10-03 | $14.46 | $14.46 | 896,387 | — | — |
| 2025-10-02 | $13.80 | $13.80 | 994,950 | — | — |
| 2025-10-01 | $12.96 | $12.96 | 1,309,783 | — | — |
| 2025-09-30 | $13.92 | $13.92 | 1,511,617 | — | — |
| 2025-09-29 | $15.57 | $15.57 | 3,492,940 | — | — |
| 2025-09-26 | $17.85 | $17.85 | 1,349,967 | — | — |
| 2025-09-25 | $17.85 | $17.85 | 708,960 | — | — |
| 2025-09-24 | $18.36 | $18.36 | 1,310,097 | — | — |
| 2025-09-23 | $20.16 | $20.16 | 2,628,277 | — | — |
| 2025-09-22 | $15.90 | $15.90 | 720,857 | — | — |
| 2025-09-19 | $15.75 | $15.75 | 901,237 | — | — |
| 2025-09-18 | $16.20 | $16.20 | 1,110,697 | — | — |
| 2025-09-17 | $15.84 | $15.84 | 630,440 | — | — |
| 2025-09-16 | $16.20 | $16.20 | 768,460 | — | — |
| 2025-09-15 | $15.87 | $15.87 | 715,317 | — | — |
| 2025-09-12 | $16.44 | $16.44 | 1,202,227 | — | — |
| 2025-09-11 | $15.90 | $15.90 | 829,987 | — | — |
| 2025-09-10 | $15.90 | $15.90 | 1,084,300 | — | — |
| 2025-09-09 | $16.35 | $16.35 | 1,419,410 | — | — |
| 2025-09-08 | $17.46 | $17.46 | 2,576,073 | — | — |
| 2025-09-05 | $15.75 | $15.75 | 1,704,190 | — | — |
| 2025-09-04 | $17.40 | $17.40 | 1,761,973 | — | — |
| 2025-09-03 | $18.72 | $18.72 | 1,066,003 | — | — |
| 2025-09-02 | $19.14 | $19.14 | 1,993,547 | — | — |
| 2025-08-29 | $19.77 | $19.77 | 2,813,503 | — | — |
| 2025-08-28 | $18.54 | $18.54 | 3,043,687 | — | — |
| 2025-08-27 | $20.10 | $20.10 | 4,148,290 | — | — |
| 2025-08-26 | $21.30 | $21.30 | 16,524,333 | — | — |
| 2025-08-25 | $22.23 | $22.23 | 13,765,580 | — | — |
| 2025-08-22 | $17.64 | $17.64 | 13,800,380 | — | — |
| 2025-08-21 | $13.74 | $13.74 | 5,294,290 | — | — |
| 2025-08-20 | $12.15 | $12.15 | 1,370,430 | — | — |
| 2025-08-19 | $11.46 | $11.46 | 608,583 | — | — |
| 2025-08-18 | $12.00 | $12.00 | 879,037 | — | — |
| 2025-08-15 | $11.40 | $11.40 | 1,073,980 | — | — |
| 2025-08-14 | $11.85 | $11.85 | 1,260,653 | — | — |
| 2025-08-13 | $12.00 | $12.00 | 1,068,330 | — | — |
| 2025-08-12 | $12.66 | $12.66 | 1,128,630 | — | — |
| 2025-08-11 | $13.41 | $13.41 | 2,514,693 | — | — |
| 2025-08-08 | $13.26 | $13.26 | 5,783,800 | — | — |
| 2025-08-07 | $13.89 | $13.89 | 9,882,517 | — | — |
| 2025-08-06 | $10.35 | $10.35 | 2,420,467 | — | — |
| 2025-08-05 | $12.21 | $12.21 | 1,994,690 | — | — |
| 2025-08-04 | $13.35 | $13.35 | 4,974,077 | — | — |
| 2025-08-01 | $11.58 | $11.58 | 6,481,493 | — | — |
| 2025-07-31 | $17.55 | $17.55 | 11,906,033 | — | — |
| 2025-07-30 | $26.40 | $26.40 | 15,548,217 | — | — |
| 2025-07-29 | $32.10 | $32.10 | 2,676,607 | — | — |
| 2025-07-28 | $35.70 | $35.70 | 2,655,320 | — | — |
| 2025-07-25 | $31.50 | $31.50 | 7,421,627 | — | — |
| 2025-07-24 | $48.90 | $48.90 | 13,942,510 | — | — |
| 2025-07-23 | $30.30 | $30.30 | 9,119,320 | — | — |
| 2025-07-22 | $25.20 | $25.20 | 5,144,597 | — | — |
| 2025-07-21 | $24.60 | $24.60 | 11,691,610 | — | — |
| 2025-07-18 | $18.30 | $18.30 | 16,380,430 | — | — |
| 2025-07-17 | $11.10 | $11.10 | 3,679,413 | — | — |
| 2025-07-16 | $11.64 | $11.64 | 9,317,210 | — | — |
| 2025-07-15 | $10.20 | $10.20 | 18,664,557 | — | — |
| 2025-07-14 | $7.08 | $7.08 | 2,899,997 | — | — |
| 2025-07-11 | $6.60 | $6.60 | 928,447 | — | — |
| 2025-07-10 | $6.75 | $6.75 | 1,072,037 | — | — |
| 2025-07-09 | $6.63 | $6.63 | 1,842,347 | — | — |
| 2025-07-08 | $6.60 | $6.60 | 1,338,103 | — | — |
| 2025-07-07 | $6.30 | $6.30 | 2,970,737 | — | — |
| 2025-07-03 | $6.27 | $6.27 | 308,740 | — | — |
| 2025-07-02 | $6.21 | $6.21 | 436,270 | — | — |
| 2025-07-01 | $6.27 | $6.27 | 450,803 | — | — |
| 2025-06-30 | $6.48 | $6.48 | 727,883 | — | — |
| 2025-06-27 | $6.09 | $6.09 | 384,927 | — | — |
| 2025-06-26 | $6.27 | $6.27 | 480,963 | — | — |
| 2025-06-25 | $6.39 | $6.39 | 411,607 | — | — |
| 2025-06-24 | $6.60 | $6.60 | 761,860 | — | — |
| 2025-06-23 | $6.00 | $6.00 | 641,063 | — | — |
| 2025-06-20 | $6.57 | $6.57 | 512,780 | — | — |
| 2025-06-18 | $6.72 | $6.72 | 1,063,090 | — | — |
| 2025-06-17 | $6.60 | $6.60 | 1,079,297 | — | — |
| 2025-06-16 | $6.24 | $6.24 | 502,140 | — | — |
| 2025-06-13 | $6.18 | $6.18 | 993,127 | — | — |
| 2025-06-12 | $7.02 | $7.02 | 5,807,377 | — | — |
| 2025-06-11 | $6.12 | $6.12 | 1,197,060 | — | — |
| 2025-06-10 | $6.36 | $6.36 | 6,239,880 | — | — |
| 2025-06-09 | $5.76 | $5.76 | 858,723 | — | — |
| 2025-06-06 | $5.37 | $5.37 | 369,987 | — | — |
| 2025-06-05 | $5.37 | $5.37 | 659,867 | — | — |
| 2025-06-04 | $5.55 | $5.55 | 385,343 | — | — |
| 2025-06-03 | $5.70 | $5.70 | 447,663 | — | — |
| 2025-06-02 | $5.97 | $5.97 | 553,073 | — | — |
| 2025-05-30 | $6.30 | $6.30 | 956,837 | — | — |
| 2025-05-29 | $6.60 | $6.60 | 1,862,973 | — | — |
| 2025-05-28 | $6.90 | $6.90 | 1,851,790 | — | — |
| 2025-05-27 | $8.10 | $8.10 | 6,768,880 | — | — |
| 2025-05-23 | $6.54 | $6.54 | 914,893 | — | — |
| 2025-05-22 | $6.06 | $6.06 | 647,300 | — | — |
| 2025-05-21 | $6.78 | $6.78 | 801,813 | — | — |
| 2025-05-20 | $7.20 | $7.20 | 7,295,313 | — | — |
| 2025-05-19 | $6.00 | $6.00 | 2,125,380 | — | — |
| 2025-05-16 | $7.80 | $7.80 | 7,372,050 | — | — |
| 2025-05-15 | $8.07 | $8.07 | 13,183,517 | — | — |
| 2025-05-14 | $21.00 | $21.00 | 50,838,410 | — | — |
| 2025-05-13 | $2.55 | $2.55 | 44,323 | — | — |
| 2025-05-12 | $2.55 | $2.55 | 177,293 | — | — |
| 2025-05-09 | $3.42 | $3.42 | 618,833 | — | — |
| 2025-05-08 | $3.39 | $3.39 | 34,357 | — | — |
| 2025-05-07 | $3.63 | $3.63 | 34,387 | — | — |
| 2025-05-06 | $3.87 | $3.87 | 34,657 | — | — |
| 2025-05-05 | $3.93 | $3.93 | 21,177 | — | — |
| 2025-05-02 | $3.99 | $3.99 | 130,917 | — | — |
| 2025-05-01 | $3.99 | $3.99 | 71,300 | — | — |
| 2025-04-30 | $4.44 | $4.44 | 226,143 | — | — |
| 2025-04-29 | $4.56 | $4.56 | 606,810 | — | — |
| 2025-04-28 | $18.30 | $18.30 | 45,857 | — | — |
| 2025-04-25 | $17.43 | $17.43 | 500 | — | — |
| 2025-04-24 | $18.75 | $18.75 | 933 | — | — |
| 2025-04-23 | $17.70 | $17.70 | 670 | — | — |
| 2025-04-22 | $16.83 | $16.83 | 1,590 | — | — |
| 2025-04-21 | $17.70 | $17.70 | 790 | — | — |
| 2025-04-17 | $18.00 | $18.00 | 1,720 | — | — |
| 2025-04-16 | $18.60 | $18.60 | 1,980 | — | — |
| 2025-04-15 | $18.30 | $18.30 | 690 | — | — |
| 2025-04-14 | $19.50 | $19.50 | 380 | — | — |
| 2025-04-11 | $18.87 | $18.87 | 1,243 | — | — |
| 2025-04-10 | $17.10 | $17.10 | 3,367 | — | — |
| 2025-04-09 | $20.40 | $20.40 | 9,907 | — | — |
| 2025-04-08 | $25.17 | $25.17 | 179,800 | — | — |
| 2025-04-07 | $14.79 | $14.79 | 2,570 | — | — |
| 2025-04-04 | $15.60 | $15.60 | 2,623 | — | — |
| 2025-04-03 | $19.02 | $19.02 | 660 | — | — |
| 2025-04-02 | $19.29 | $19.29 | 1,213 | — | — |
| 2025-04-01 | $20.40 | $20.40 | 580 | — | — |
| 2025-03-31 | $20.31 | $20.31 | 657 | — | — |
| 2025-03-28 | $21.00 | $21.00 | 177 | — | — |
| 2025-03-27 | $21.00 | $21.00 | 1,123 | — | — |
| 2025-03-26 | $21.63 | $21.63 | 337 | — | — |
| 2025-03-25 | $22.05 | $22.05 | 593 | — | — |
| 2025-03-24 | $24.00 | $24.00 | 2,013 | — | — |
| 2025-03-21 | $24.87 | $24.87 | 490 | — | — |
| 2025-03-20 | $25.29 | $25.29 | 2,563 | — | — |
| 2025-03-19 | $25.83 | $25.83 | 14,103 | — | — |
| 2025-03-18 | $24.75 | $24.75 | 2,713 | — | — |
| 2025-03-17 | $22.20 | $22.20 | 803 | — | — |
| 2025-03-14 | $22.20 | $22.20 | 327 | — | — |
| 2025-03-13 | $22.50 | $22.50 | 547 | — | — |
| 2025-03-12 | $22.50 | $22.50 | 763 | — | — |
| 2025-03-11 | $21.93 | $21.93 | 767 | — | — |
| 2025-03-10 | $23.40 | $23.40 | 2,167 | — | — |
| 2025-03-07 | $26.10 | $26.10 | 8,120 | — | — |
| 2025-03-06 | $32.40 | $32.40 | 1,653 | — | — |
| 2025-03-05 | $35.40 | $35.40 | 433 | — | — |
| 2025-03-04 | $34.95 | $34.95 | 453 | — | — |
| 2025-03-03 | $36.30 | $36.30 | 473 | — | — |
| 2025-02-28 | $38.10 | $38.10 | 927 | — | — |
| 2025-02-27 | $41.10 | $41.10 | 753 | — | — |
| 2025-02-26 | $40.20 | $40.20 | 3,437 | — | — |
| 2025-02-25 | $42.60 | $42.60 | 923 | — | — |
| 2025-02-24 | $45.00 | $45.00 | 1,957 | — | — |
| 2025-02-21 | $48.30 | $48.30 | 240 | — | — |
| 2025-02-20 | $48.15 | $48.15 | 630 | — | — |
| 2025-02-19 | $48.60 | $48.60 | 2,253 | — | — |
| 2025-02-18 | $53.10 | $53.10 | 1,140 | — | — |
| 2025-02-14 | $53.40 | $53.40 | 1,593 | — | — |
| 2025-02-13 | $53.91 | $53.91 | 1,950 | — | — |
| 2025-02-12 | $51.81 | $51.81 | 2,057 | — | — |
| 2025-02-11 | $54.00 | $54.00 | 847 | — | — |
| 2025-02-10 | $57.30 | $57.30 | 720 | — | — |
| 2025-02-07 | $63.00 | $63.00 | 433 | — | — |
| 2025-02-06 | $66.00 | $66.00 | 2,103 | — | — |
| 2025-02-05 | $66.30 | $66.30 | 5,327 | — | — |
| 2025-02-04 | $61.20 | $61.20 | 4,440 | — | — |
| 2025-02-03 | $55.20 | $55.20 | 2,173 | — | — |
| 2025-01-31 | $50.10 | $50.10 | 980 | — | — |
| 2025-01-30 | $48.90 | $48.90 | 1,007 | — | — |
| 2025-01-29 | $49.74 | $49.74 | 910 | — | — |
| 2025-01-28 | $49.08 | $49.08 | 877 | — | — |
| 2025-01-27 | $50.40 | $50.40 | 1,143 | — | — |
| 2025-01-24 | $52.50 | $52.50 | 2,837 | — | — |
| 2025-01-23 | $49.80 | $49.80 | 49,820 | — | — |
| 2025-01-22 | $56.55 | $56.55 | 200 | — | — |
| 2025-01-21 | $57.00 | $57.00 | 450 | — | — |
| 2025-01-17 | $57.90 | $57.90 | 670 | — | — |
| 2025-01-16 | $55.50 | $55.50 | 730 | — | — |
| 2025-01-15 | $52.50 | $52.50 | 967 | — | — |
| 2025-01-14 | $53.10 | $53.10 | 683 | — | — |
| 2025-01-13 | $54.00 | $54.00 | 140 | — | — |
| 2025-01-10 | $55.50 | $55.50 | 157 | — | — |
| 2025-01-08 | $54.90 | $54.90 | 543 | — | — |
| 2025-01-07 | $61.50 | $61.50 | 1,357 | — | — |
| 2025-01-06 | $57.30 | $57.30 | 380 | — | — |
| 2025-01-03 | $58.50 | $58.50 | 417 | — | — |
| 2025-01-02 | $60.45 | $60.45 | 1,233 | — | — |