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
- 2013-03-07 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 | $6.00 | $6.00 | 77,800 | — | — |
| 2025-12-30 | $7.77 | $7.77 | 115,800 | — | — |
| 2025-12-29 | $8.12 | $8.12 | 16,100 | — | — |
| 2025-12-26 | $8.13 | $8.13 | 81,500 | — | — |
| 2025-12-24 | $9.42 | $9.42 | 16,900 | — | — |
| 2025-12-23 | $9.42 | $9.42 | 61,600 | — | — |
| 2025-12-22 | $9.43 | $9.43 | 9,300 | — | — |
| 2025-12-19 | $8.90 | $8.90 | 49,700 | — | — |
| 2025-12-18 | $9.62 | $9.62 | 49,400 | — | — |
| 2025-12-17 | $8.19 | $8.19 | 39,700 | — | — |
| 2025-12-16 | $7.30 | $7.30 | 41,500 | — | — |
| 2025-12-15 | $6.12 | $6.12 | 51,200 | — | — |
| 2025-12-12 | $7.49 | $7.49 | 121,100 | — | — |
| 2025-12-11 | $7.53 | $7.53 | 113,500 | — | — |
| 2025-12-10 | $7.36 | $7.36 | 243,400 | — | — |
| 2025-12-09 | $8.63 | $8.63 | 925,200 | — | — |
| 2025-12-08 | $5.14 | $5.14 | 413,200 | — | — |
| 2025-12-05 | $4.62 | $4.62 | 1,352,400 | — | — |
| 2025-12-04 | $4.30 | $4.30 | 140,400 | — | — |
| 2025-12-03 | $3.85 | $3.85 | 60,500 | — | — |
| 2025-12-02 | $3.65 | $3.65 | 98,500 | — | — |
| 2025-12-01 | $3.75 | $3.75 | 189,200 | — | — |
| 2025-11-28 | $4.19 | $4.19 | 40,100 | — | — |
| 2025-11-26 | $3.60 | $3.60 | 77,400 | — | — |
| 2025-11-25 | $3.54 | $3.54 | 161,500 | — | — |
| 2025-11-24 | $4.12 | $4.12 | 4,843,700 | — | — |
| 2025-11-21 | $3.45 | $3.45 | 170,500 | — | — |
| 2025-11-20 | $3.60 | $3.60 | 108,360 | — | — |
| 2025-11-19 | $6.75 | $6.75 | 13,747 | — | — |
| 2025-11-18 | $7.80 | $7.80 | 5,853 | — | — |
| 2025-11-17 | $7.95 | $7.95 | 3,520 | — | — |
| 2025-11-14 | $8.10 | $8.10 | 2,800 | — | — |
| 2025-11-13 | $8.40 | $8.40 | 2,607 | — | — |
| 2025-11-12 | $8.40 | $8.40 | 2,720 | — | — |
| 2025-11-11 | $8.55 | $8.55 | 3,213 | — | — |
| 2025-11-10 | $8.55 | $8.55 | 3,460 | — | — |
| 2025-11-07 | $8.55 | $8.55 | 28,673 | — | — |
| 2025-11-06 | $8.25 | $8.25 | 6,240 | — | — |
| 2025-11-05 | $8.55 | $8.55 | 38,873 | — | — |
| 2025-11-04 | $9.45 | $9.45 | 32,340 | — | — |
| 2025-11-03 | $9.60 | $9.60 | 9,673 | — | — |
| 2025-10-31 | $10.20 | $10.20 | 29,467 | — | — |
| 2025-10-30 | $11.25 | $11.25 | 13,027 | — | — |
| 2025-10-29 | $11.85 | $11.85 | 17,987 | — | — |
| 2025-10-28 | $12.45 | $12.45 | 36,420 | — | — |
| 2025-10-27 | $12.90 | $12.90 | 8,460 | — | — |
| 2025-10-24 | $13.50 | $13.50 | 4,687 | — | — |
| 2025-10-23 | $13.50 | $13.50 | 4,513 | — | — |
| 2025-10-22 | $13.80 | $13.80 | 35,340 | — | — |
| 2025-10-21 | $14.25 | $14.25 | 4,107 | — | — |
| 2025-10-20 | $13.95 | $13.95 | 5,673 | — | — |
| 2025-10-17 | $14.40 | $14.40 | 30,047 | — | — |
| 2025-10-16 | $15.45 | $15.45 | 112,433 | — | — |
| 2025-10-15 | $13.50 | $13.50 | 4,753 | — | — |
| 2025-10-14 | $13.65 | $13.65 | 13,280 | — | — |
| 2025-10-13 | $12.75 | $12.75 | 4,787 | — | — |
| 2025-10-10 | $13.50 | $13.50 | 30,140 | — | — |
| 2025-10-09 | $14.10 | $14.10 | 70,020 | — | — |
| 2025-10-08 | $13.95 | $13.95 | 40,233 | — | — |
| 2025-10-07 | $13.50 | $13.50 | 70,747 | — | — |
| 2025-10-06 | $12.75 | $12.75 | 2,120 | — | — |
| 2025-10-03 | $13.35 | $13.35 | 8,780 | — | — |
| 2025-10-02 | $12.90 | $12.90 | 17,900 | — | — |
| 2025-10-01 | $13.20 | $13.20 | 20,280 | — | — |
| 2025-09-30 | $12.30 | $12.30 | 38,073 | — | — |
| 2025-09-29 | $12.00 | $12.00 | 13,740 | — | — |
| 2025-09-26 | $12.15 | $12.15 | 17,667 | — | — |
| 2025-09-25 | $12.00 | $12.00 | 19,800 | — | — |
| 2025-09-24 | $12.90 | $12.90 | 46,213 | — | — |
| 2025-09-23 | $15.15 | $15.15 | 2,158,727 | — | — |
| 2025-09-22 | $12.30 | $12.30 | 3,887 | — | — |
| 2025-09-19 | $12.60 | $12.60 | 3,113 | — | — |
| 2025-09-18 | $12.75 | $12.75 | 18,567 | — | — |
| 2025-09-17 | $14.25 | $14.25 | 1,573 | — | — |
| 2025-09-16 | $14.25 | $14.25 | 3,713 | — | — |
| 2025-09-15 | $14.40 | $14.40 | 4,193 | — | — |
| 2025-09-12 | $15.00 | $15.00 | 6,367 | — | — |
| 2025-09-11 | $15.30 | $15.30 | 5,920 | — | — |
| 2025-09-10 | $14.55 | $14.55 | 10,940 | — | — |
| 2025-09-09 | $14.55 | $14.55 | 30,287 | — | — |
| 2025-09-08 | $13.50 | $13.50 | 12,427 | — | — |
| 2025-09-05 | $13.65 | $13.65 | 12,740 | — | — |
| 2025-09-04 | $14.55 | $14.55 | 6,473 | — | — |
| 2025-09-03 | $14.70 | $14.70 | 893 | — | — |
| 2025-09-02 | $15.00 | $15.00 | 3,327 | — | — |
| 2025-08-29 | $14.55 | $14.55 | 7,700 | — | — |
| 2025-08-28 | $15.30 | $15.30 | 1,100 | — | — |
| 2025-08-27 | $15.30 | $15.30 | 4,153 | — | — |
| 2025-08-26 | $15.30 | $15.30 | 5,040 | — | — |
| 2025-08-25 | $15.45 | $15.45 | 4,927 | — | — |
| 2025-08-22 | $15.45 | $15.45 | 4,240 | — | — |
| 2025-08-21 | $15.90 | $15.90 | 1,753 | — | — |
| 2025-08-20 | $16.20 | $16.20 | 9,700 | — | — |
| 2025-08-19 | $16.35 | $16.35 | 24,520 | — | — |
| 2025-08-18 | $14.10 | $14.10 | 1,620 | — | — |
| 2025-08-15 | $15.00 | $15.00 | 6,647 | — | — |
| 2025-08-14 | $14.55 | $14.55 | 3,787 | — | — |
| 2025-08-13 | $14.55 | $14.55 | 20,507 | — | — |
| 2025-08-12 | $14.70 | $14.70 | 16,473 | — | — |
| 2025-08-11 | $14.25 | $14.25 | 18,293 | — | — |
| 2025-08-08 | $15.30 | $15.30 | 3,867 | — | — |
| 2025-08-07 | $15.30 | $15.30 | 6,107 | — | — |
| 2025-08-06 | $15.00 | $15.00 | 12,287 | — | — |
| 2025-08-05 | $15.45 | $15.45 | 11,000 | — | — |
| 2025-08-04 | $15.30 | $15.30 | 7,847 | — | — |
| 2025-08-01 | $15.15 | $15.15 | 4,527 | — | — |
| 2025-07-31 | $15.15 | $15.15 | 8,713 | — | — |
| 2025-07-30 | $16.20 | $16.20 | 9,993 | — | — |
| 2025-07-29 | $15.75 | $15.75 | 18,060 | — | — |
| 2025-07-28 | $16.05 | $16.05 | 27,633 | — | — |
| 2025-07-25 | $17.10 | $17.10 | 16,433 | — | — |
| 2025-07-24 | $17.55 | $17.55 | 19,940 | — | — |
| 2025-07-23 | $16.35 | $16.35 | 24,280 | — | — |
| 2025-07-22 | $19.35 | $19.35 | 232,413 | — | — |
| 2025-07-21 | $15.75 | $15.75 | 2,773 | — | — |
| 2025-07-18 | $15.60 | $15.60 | 16,847 | — | — |
| 2025-07-17 | $16.05 | $16.05 | 5,100 | — | — |
| 2025-07-16 | $16.05 | $16.05 | 38,407 | — | — |
| 2025-07-15 | $16.80 | $16.80 | 195,853 | — | — |
| 2025-07-14 | $14.40 | $14.40 | 16,720 | — | — |
| 2025-07-11 | $15.30 | $15.30 | 6,153 | — | — |
| 2025-07-10 | $15.60 | $15.60 | 9,667 | — | — |
| 2025-07-09 | $16.20 | $16.20 | 31,847 | — | — |
| 2025-07-08 | $18.45 | $18.45 | 46,113 | — | — |
| 2025-07-07 | $22.35 | $22.35 | 26,700 | — | — |
| 2025-07-03 | $24.30 | $24.30 | 10,840 | — | — |
| 2025-07-02 | $23.85 | $23.85 | 7,407 | — | — |
| 2025-07-01 | $24.00 | $24.00 | 17,760 | — | — |
| 2025-06-30 | $24.30 | $24.30 | 13,073 | — | — |
| 2025-06-27 | $24.90 | $24.90 | 12,007 | — | — |
| 2025-06-26 | $23.55 | $23.55 | 29,973 | — | — |
| 2025-06-25 | $26.25 | $26.25 | 17,653 | — | — |
| 2025-06-24 | $29.10 | $29.10 | 10,900 | — | — |
| 2025-06-23 | $31.20 | $31.20 | 14,720 | — | — |
| 2025-06-20 | $36.30 | $36.30 | 11,993 | — | — |
| 2025-06-18 | $36.75 | $36.75 | 913 | — | — |
| 2025-06-17 | $36.75 | $36.75 | 12,040 | — | — |
| 2025-06-16 | $37.20 | $37.20 | 9,633 | — | — |
| 2025-06-13 | $36.75 | $36.75 | 7,260 | — | — |
| 2025-06-12 | $37.20 | $37.20 | 5,793 | — | — |
| 2025-06-11 | $37.35 | $37.35 | 13,373 | — | — |
| 2025-06-10 | $37.05 | $37.05 | 5,227 | — | — |
| 2025-06-09 | $36.75 | $36.75 | 25,433 | — | — |
| 2025-06-06 | $36.75 | $36.75 | 6,440 | — | — |
| 2025-06-05 | $37.20 | $37.20 | 4,360 | — | — |
| 2025-06-04 | $38.25 | $38.25 | 13,920 | — | — |
| 2025-06-03 | $37.65 | $37.65 | 16,993 | — | — |
| 2025-06-02 | $37.80 | $37.80 | 3,667 | — | — |
| 2025-05-30 | $38.10 | $38.10 | 13,047 | — | — |
| 2025-05-29 | $38.10 | $38.10 | 13,340 | — | — |
| 2025-05-28 | $37.95 | $37.95 | 23,260 | — | — |
| 2025-05-27 | $37.65 | $37.65 | 2,040 | — | — |
| 2025-05-23 | $37.80 | $37.80 | 2,673 | — | — |
| 2025-05-22 | $37.65 | $37.65 | 3,200 | — | — |
| 2025-05-21 | $37.95 | $37.95 | 7,193 | — | — |
| 2025-05-20 | $37.95 | $37.95 | 11,587 | — | — |
| 2025-05-19 | $38.70 | $38.70 | 5,573 | — | — |
| 2025-05-16 | $39.30 | $39.30 | 9,827 | — | — |
| 2025-05-15 | $37.20 | $37.20 | 8,747 | — | — |
| 2025-05-14 | $38.10 | $38.10 | 18,393 | — | — |
| 2025-05-13 | $38.70 | $38.70 | 8,953 | — | — |
| 2025-05-12 | $38.25 | $38.25 | 11,447 | — | — |
| 2025-05-09 | $36.60 | $36.60 | 11,580 | — | — |
| 2025-05-08 | $36.60 | $36.60 | 21,240 | — | — |
| 2025-05-07 | $36.30 | $36.30 | 11,553 | — | — |
| 2025-05-06 | $36.00 | $36.00 | 6,553 | — | — |
| 2025-05-05 | $35.85 | $35.85 | 8,520 | — | — |
| 2025-05-02 | $35.70 | $35.70 | 6,860 | — | — |
| 2025-05-01 | $35.55 | $35.55 | 2,780 | — | — |
| 2025-04-30 | $35.55 | $35.55 | 6,660 | — | — |
| 2025-04-29 | $35.70 | $35.70 | 5,260 | — | — |
| 2025-04-28 | $36.60 | $36.60 | 6,167 | — | — |
| 2025-04-25 | $36.45 | $36.45 | 227 | — | — |
| 2025-04-24 | $36.15 | $36.15 | 7,113 | — | — |
| 2025-04-23 | $34.95 | $34.95 | 373 | — | — |
| 2025-04-22 | $34.50 | $34.50 | 1,173 | — | — |
| 2025-04-21 | $34.65 | $34.65 | 1,433 | — | — |
| 2025-04-17 | $34.50 | $34.50 | 1,213 | — | — |
| 2025-04-16 | $34.35 | $34.35 | 1,213 | — | — |
| 2025-04-15 | $34.65 | $34.65 | 5,280 | — | — |
| 2025-04-14 | $34.65 | $34.65 | 1,387 | — | — |
| 2025-04-11 | $34.50 | $34.50 | 5,240 | — | — |
| 2025-04-10 | $33.90 | $33.90 | 10,840 | — | — |
| 2025-04-09 | $32.55 | $32.55 | 10,440 | — | — |
| 2025-04-08 | $32.10 | $32.10 | 7,493 | — | — |
| 2025-04-07 | $30.30 | $30.30 | 9,200 | — | — |
| 2025-04-04 | $32.55 | $32.55 | 580 | — | — |
| 2025-04-03 | $31.95 | $31.95 | 1,467 | — | — |
| 2025-04-02 | $35.25 | $35.25 | 547 | — | — |
| 2025-04-01 | $34.50 | $34.50 | 927 | — | — |
| 2025-03-31 | $33.30 | $33.30 | 1,287 | — | — |
| 2025-03-28 | $37.80 | $37.80 | 540 | — | — |
| 2025-03-27 | $37.20 | $37.20 | 793 | — | — |
| 2025-03-26 | $34.50 | $34.50 | 1,593 | — | — |
| 2025-03-25 | $38.10 | $38.10 | 1,160 | — | — |
| 2025-03-24 | $36.60 | $36.60 | 653 | — | — |
| 2025-03-21 | $34.80 | $34.80 | 813 | — | — |
| 2025-03-20 | $36.00 | $36.00 | 413 | — | — |
| 2025-03-19 | $38.25 | $38.25 | 947 | — | — |
| 2025-03-18 | $37.05 | $37.05 | 1,607 | — | — |
| 2025-03-17 | $33.45 | $33.45 | 213 | — | — |
| 2025-03-14 | $33.45 | $33.45 | 380 | — | — |
| 2025-03-13 | $33.15 | $33.15 | 1,260 | — | — |
| 2025-03-12 | $35.25 | $35.25 | 753 | — | — |
| 2025-03-11 | $34.80 | $34.80 | 1,587 | — | — |
| 2025-03-10 | $33.15 | $33.15 | 560 | — | — |
| 2025-03-07 | $34.95 | $34.95 | 940 | — | — |
| 2025-03-06 | $33.30 | $33.30 | 400 | — | — |
| 2025-03-05 | $34.35 | $34.35 | 1,160 | — | — |
| 2025-03-04 | $34.35 | $34.35 | 1,873 | — | — |
| 2025-03-03 | $34.95 | $34.95 | 433 | — | — |
| 2025-02-28 | $37.65 | $37.65 | 367 | — | — |
| 2025-02-27 | $37.95 | $37.95 | 720 | — | — |
| 2025-02-26 | $36.45 | $36.45 | 2,120 | — | — |
| 2025-02-25 | $37.35 | $37.35 | 2,880 | — | — |
| 2025-02-24 | $34.20 | $34.20 | 500 | — | — |
| 2025-02-21 | $35.85 | $35.85 | 1,287 | — | — |
| 2025-02-20 | $35.70 | $35.70 | 853 | — | — |
| 2025-02-19 | $37.80 | $37.80 | 2,613 | — | — |
| 2025-02-18 | $37.50 | $37.50 | 340 | — | — |
| 2025-02-14 | $36.90 | $36.90 | 380 | — | — |
| 2025-02-13 | $36.90 | $36.90 | 900 | — | — |
| 2025-02-12 | $36.30 | $36.30 | 6,667 | — | — |
| 2025-02-11 | $38.70 | $38.70 | 533 | — | — |
| 2025-02-10 | $39.00 | $39.00 | 267 | — | — |
| 2025-02-07 | $37.50 | $37.50 | 2,553 | — | — |
| 2025-02-06 | $37.95 | $37.95 | 1,300 | — | — |
| 2025-02-05 | $37.80 | $37.80 | 2,167 | — | — |
| 2025-02-04 | $40.80 | $40.80 | 1,573 | — | — |
| 2025-02-03 | $40.35 | $40.35 | 1,593 | — | — |
| 2025-01-31 | $42.60 | $42.60 | 3,227 | — | — |
| 2025-01-30 | $40.50 | $40.50 | 1,233 | — | — |
| 2025-01-29 | $41.25 | $41.25 | 1,413 | — | — |
| 2025-01-28 | $43.05 | $43.05 | 3,600 | — | — |
| 2025-01-27 | $43.65 | $43.65 | 7,187 | — | — |
| 2025-01-24 | $42.90 | $42.90 | 6,527 | — | — |
| 2025-01-23 | $38.70 | $38.70 | 2,753 | — | — |
| 2025-01-22 | $37.50 | $37.50 | 1,373 | — | — |
| 2025-01-21 | $39.45 | $39.45 | 1,667 | — | — |
| 2025-01-17 | $41.55 | $41.55 | 3,167 | — | — |
| 2025-01-16 | $41.25 | $41.25 | 3,687 | — | — |
| 2025-01-15 | $41.25 | $41.25 | 25,080 | — | — |
| 2025-01-14 | $55.80 | $55.80 | 1,960 | — | — |
| 2025-01-13 | $51.00 | $51.00 | 2,433 | — | — |
| 2025-01-10 | $50.85 | $50.85 | 4,227 | — | — |
| 2025-01-08 | $57.00 | $57.00 | 22,747 | — | — |
| 2025-01-07 | $17.70 | $17.70 | 9,547 | — | — |
| 2025-01-06 | $16.35 | $16.35 | 2,420 | — | — |
| 2025-01-03 | $15.90 | $15.90 | 1,007 | — | — |
| 2025-01-02 | $15.60 | $15.60 | 6,233 | — | — |