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
- 2021-01-12 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 | $9.26 | $9.26 | 46,713 | — | — |
| 2025-12-30 | $8.16 | $8.16 | 39,533 | — | — |
| 2025-12-29 | $8.40 | $8.40 | 52,173 | — | — |
| 2025-12-26 | $7.97 | $7.96 | 72,993 | — | — |
| 2025-12-24 | $8.40 | $8.40 | 97,193 | — | — |
| 2025-12-23 | $9.30 | $9.30 | 1,187,760 | — | — |
| 2025-12-22 | $10.11 | $10.11 | 56,967 | — | — |
| 2025-12-19 | $8.75 | $8.75 | 88,333 | — | — |
| 2025-12-18 | $10.28 | $10.28 | 31,487 | — | — |
| 2025-12-17 | $10.23 | $10.23 | 83,180 | — | — |
| 2025-12-16 | $12.60 | $12.60 | 31,127 | — | — |
| 2025-12-15 | $13.35 | $13.35 | 104,973 | — | — |
| 2025-12-12 | $20.10 | $20.10 | 38,093 | — | — |
| 2025-12-11 | $18.45 | $18.45 | 9,940 | — | — |
| 2025-12-10 | $17.40 | $17.40 | 20,107 | — | — |
| 2025-12-09 | $16.95 | $16.95 | 11,173 | — | — |
| 2025-12-08 | $16.35 | $16.35 | 6,020 | — | — |
| 2025-12-05 | $15.90 | $15.90 | 12,700 | — | — |
| 2025-12-04 | $16.80 | $16.80 | 14,193 | — | — |
| 2025-12-03 | $16.65 | $16.65 | 4,407 | — | — |
| 2025-12-02 | $15.90 | $15.90 | 5,013 | — | — |
| 2025-12-01 | $15.90 | $15.90 | 7,153 | — | — |
| 2025-11-28 | $16.35 | $16.35 | 4,100 | — | — |
| 2025-11-26 | $16.80 | $16.80 | 7,933 | — | — |
| 2025-11-25 | $16.20 | $16.20 | 1,993 | — | — |
| 2025-11-24 | $15.90 | $15.90 | 3,147 | — | — |
| 2025-11-21 | $15.75 | $15.75 | 5,447 | — | — |
| 2025-11-20 | $16.58 | $16.58 | 19,647 | — | — |
| 2025-11-19 | $16.50 | $16.50 | 15,233 | — | — |
| 2025-11-18 | $15.75 | $15.75 | 8,133 | — | — |
| 2025-11-17 | $15.15 | $15.15 | 19,207 | — | — |
| 2025-11-14 | $15.90 | $15.90 | 11,093 | — | — |
| 2025-11-13 | $16.50 | $16.50 | 5,747 | — | — |
| 2025-11-12 | $17.10 | $17.10 | 10,060 | — | — |
| 2025-11-11 | $16.80 | $16.80 | 13,267 | — | — |
| 2025-11-10 | $16.65 | $16.65 | 12,473 | — | — |
| 2025-11-07 | $15.60 | $15.60 | 11,127 | — | — |
| 2025-11-06 | $16.20 | $16.20 | 16,187 | — | — |
| 2025-11-05 | $16.20 | $16.20 | 23,953 | — | — |
| 2025-11-04 | $16.65 | $16.65 | 35,473 | — | — |
| 2025-11-03 | $15.60 | $15.60 | 15,967 | — | — |
| 2025-10-31 | $15.30 | $15.30 | 36,673 | — | — |
| 2025-10-30 | $14.76 | $14.76 | 15,327 | — | — |
| 2025-10-29 | $14.39 | $14.39 | 5,493 | — | — |
| 2025-10-28 | $14.30 | $14.30 | 8,473 | — | — |
| 2025-10-27 | $15.00 | $15.00 | 26,227 | — | — |
| 2025-10-24 | $13.94 | $13.94 | 7,887 | — | — |
| 2025-10-23 | $13.65 | $13.65 | 4,267 | — | — |
| 2025-10-22 | $13.73 | $13.73 | 11,013 | — | — |
| 2025-10-21 | $13.61 | $13.61 | 11,200 | — | — |
| 2025-10-20 | $14.15 | $14.15 | 28,480 | — | — |
| 2025-10-17 | $12.50 | $12.50 | 16,147 | — | — |
| 2025-10-16 | $12.38 | $12.38 | 21,187 | — | — |
| 2025-10-15 | $12.72 | $12.72 | 15,453 | — | — |
| 2025-10-14 | $13.11 | $13.11 | 10,480 | — | — |
| 2025-10-13 | $13.55 | $13.55 | 18,140 | — | — |
| 2025-10-10 | $12.86 | $12.86 | 15,420 | — | — |
| 2025-10-09 | $13.38 | $13.38 | 50,820 | — | — |
| 2025-10-08 | $13.65 | $13.65 | 22,313 | — | — |
| 2025-10-07 | $12.56 | $12.56 | 20,967 | — | — |
| 2025-10-06 | $12.60 | $12.60 | 45,107 | — | — |
| 2025-10-03 | $13.19 | $13.19 | 38,633 | — | — |
| 2025-10-02 | $13.35 | $13.35 | 47,620 | — | — |
| 2025-10-01 | $14.63 | $14.63 | 32,740 | — | — |
| 2025-09-30 | $14.30 | $14.30 | 53,993 | — | — |
| 2025-09-29 | $14.75 | $14.75 | 70,547 | — | — |
| 2025-09-26 | $15.75 | $15.75 | 808,787 | — | — |
| 2025-09-25 | $22.95 | $22.95 | 500,547 | — | — |
| 2025-09-24 | $21.30 | $21.30 | 5,780 | — | — |
| 2025-09-23 | $19.65 | $19.65 | 6,487 | — | — |
| 2025-09-22 | $20.25 | $20.25 | 11,107 | — | — |
| 2025-09-19 | $18.60 | $18.60 | 31,573 | — | — |
| 2025-09-18 | $18.30 | $18.30 | 13,560 | — | — |
| 2025-09-17 | $18.15 | $18.15 | 30,240 | — | — |
| 2025-09-16 | $21.90 | $21.90 | 14,580 | — | — |
| 2025-09-15 | $19.50 | $19.50 | 13,787 | — | — |
| 2025-09-12 | $17.85 | $17.85 | 23,387 | — | — |
| 2025-09-11 | $16.05 | $16.05 | 10,087 | — | — |
| 2025-09-10 | $15.15 | $15.15 | 2,933 | — | — |
| 2025-09-09 | $15.00 | $15.00 | 10,407 | — | — |
| 2025-09-08 | $15.60 | $15.60 | 9,100 | — | — |
| 2025-09-05 | $15.45 | $15.45 | 10,593 | — | — |
| 2025-09-04 | $14.48 | $14.48 | 13,627 | — | — |
| 2025-09-03 | $13.31 | $13.31 | 4,467 | — | — |
| 2025-09-02 | $13.29 | $13.29 | 3,227 | — | — |
| 2025-08-29 | $13.20 | $13.20 | 3,027 | — | — |
| 2025-08-28 | $13.35 | $13.35 | 2,927 | — | — |
| 2025-08-27 | $13.29 | $13.29 | 7,827 | — | — |
| 2025-08-26 | $13.94 | $13.94 | 25,940 | — | — |
| 2025-08-25 | $15.75 | $15.75 | 52,453 | — | — |
| 2025-08-22 | $11.90 | $11.90 | 10,140 | — | — |
| 2025-08-21 | $11.79 | $11.79 | 7,487 | — | — |
| 2025-08-20 | $11.99 | $11.99 | 12,800 | — | — |
| 2025-08-19 | $12.74 | $12.74 | 13,340 | — | — |
| 2025-08-18 | $12.56 | $12.56 | 21,260 | — | — |
| 2025-08-15 | $12.30 | $12.30 | 6,653 | — | — |
| 2025-08-14 | $11.99 | $11.99 | 10,553 | — | — |
| 2025-08-13 | $12.45 | $12.45 | 7,040 | — | — |
| 2025-08-12 | $12.51 | $12.51 | 16,640 | — | — |
| 2025-08-11 | $12.33 | $12.33 | 15,907 | — | — |
| 2025-08-08 | $12.68 | $12.68 | 4,500 | — | — |
| 2025-08-07 | $12.45 | $12.45 | 7,827 | — | — |
| 2025-08-06 | $12.59 | $12.59 | 6,687 | — | — |
| 2025-08-05 | $13.20 | $13.20 | 5,753 | — | — |
| 2025-08-04 | $13.13 | $13.13 | 4,413 | — | — |
| 2025-08-01 | $12.75 | $12.75 | 16,700 | — | — |
| 2025-07-31 | $13.50 | $13.50 | 11,293 | — | — |
| 2025-07-30 | $13.73 | $13.73 | 20,927 | — | — |
| 2025-07-29 | $13.34 | $13.34 | 11,267 | — | — |
| 2025-07-28 | $13.43 | $13.43 | 37,107 | — | — |
| 2025-07-25 | $14.67 | $14.67 | 13,140 | — | — |
| 2025-07-24 | $15.15 | $15.15 | 10,887 | — | — |
| 2025-07-23 | $15.45 | $15.45 | 30,407 | — | — |
| 2025-07-22 | $14.55 | $14.55 | 11,313 | — | — |
| 2025-07-21 | $14.33 | $14.33 | 11,133 | — | — |
| 2025-07-18 | $14.19 | $14.19 | 26,153 | — | — |
| 2025-07-17 | $13.05 | $13.05 | 7,040 | — | — |
| 2025-07-16 | $13.05 | $13.05 | 14,987 | — | — |
| 2025-07-15 | $12.23 | $12.23 | 9,327 | — | — |
| 2025-07-14 | $12.51 | $12.51 | 10,807 | — | — |
| 2025-07-11 | $13.22 | $13.22 | 7,680 | — | — |
| 2025-07-10 | $13.50 | $13.50 | 6,687 | — | — |
| 2025-07-09 | $13.29 | $13.29 | 3,153 | — | — |
| 2025-07-08 | $13.20 | $13.20 | 4,073 | — | — |
| 2025-07-07 | $13.13 | $13.13 | 3,647 | — | — |
| 2025-07-03 | $13.50 | $13.50 | 2,073 | — | — |
| 2025-07-02 | $12.83 | $12.83 | 4,133 | — | — |
| 2025-07-01 | $12.75 | $12.75 | 2,013 | — | — |
| 2025-06-30 | $13.05 | $13.05 | 3,753 | — | — |
| 2025-06-27 | $12.74 | $12.74 | 4,180 | — | — |
| 2025-06-26 | $12.90 | $12.90 | 11,280 | — | — |
| 2025-06-25 | $13.11 | $13.11 | 12,713 | — | — |
| 2025-06-24 | $14.25 | $14.25 | 6,473 | — | — |
| 2025-06-23 | $14.51 | $14.51 | 10,167 | — | — |
| 2025-06-20 | $14.40 | $14.40 | 6,500 | — | — |
| 2025-06-18 | $15.00 | $15.00 | 3,900 | — | — |
| 2025-06-17 | $15.00 | $15.00 | 4,473 | — | — |
| 2025-06-16 | $15.15 | $15.15 | 5,993 | — | — |
| 2025-06-13 | $14.66 | $14.66 | 5,913 | — | — |
| 2025-06-12 | $15.30 | $15.30 | 4,113 | — | — |
| 2025-06-11 | $15.60 | $15.60 | 88,140 | — | — |
| 2025-06-10 | $15.75 | $15.75 | 3,520 | — | — |
| 2025-06-09 | $15.00 | $15.00 | 8,720 | — | — |
| 2025-06-06 | $14.78 | $14.78 | 3,193 | — | — |
| 2025-06-05 | $14.85 | $14.85 | 2,473 | — | — |
| 2025-06-04 | $14.42 | $14.42 | 3,153 | — | — |
| 2025-06-03 | $13.82 | $13.82 | 3,773 | — | — |
| 2025-06-02 | $14.66 | $14.66 | 4,027 | — | — |
| 2025-05-30 | $15.30 | $15.30 | 2,687 | — | — |
| 2025-05-29 | $15.53 | $15.53 | 3,047 | — | — |
| 2025-05-28 | $15.30 | $15.30 | 2,327 | — | — |
| 2025-05-27 | $15.75 | $15.75 | 2,793 | — | — |
| 2025-05-23 | $16.50 | $16.50 | 21,073 | — | — |
| 2025-05-22 | $14.55 | $14.55 | 3,960 | — | — |
| 2025-05-21 | $14.40 | $14.40 | 4,107 | — | — |
| 2025-05-20 | $14.70 | $14.70 | 2,767 | — | — |
| 2025-05-19 | $15.00 | $15.00 | 6,567 | — | — |
| 2025-05-16 | $15.15 | $15.15 | 5,527 | — | — |
| 2025-05-15 | $15.45 | $15.45 | 3,880 | — | — |
| 2025-05-14 | $15.90 | $15.90 | 3,480 | — | — |
| 2025-05-13 | $16.05 | $16.05 | 4,700 | — | — |
| 2025-05-12 | $16.13 | $16.13 | 8,547 | — | — |
| 2025-05-09 | $16.20 | $16.20 | 6,307 | — | — |
| 2025-05-08 | $15.90 | $15.90 | 10,767 | — | — |
| 2025-05-07 | $15.60 | $15.60 | 5,453 | — | — |
| 2025-05-06 | $16.20 | $16.20 | 6,413 | — | — |
| 2025-05-05 | $17.10 | $17.10 | 8,233 | — | — |
| 2025-05-02 | $17.85 | $17.85 | 8,553 | — | — |
| 2025-05-01 | $18.45 | $18.45 | 8,947 | — | — |
| 2025-04-30 | $17.40 | $17.40 | 3,093 | — | — |
| 2025-04-29 | $17.55 | $17.55 | 6,053 | — | — |
| 2025-04-28 | $18.30 | $18.30 | 8,660 | — | — |
| 2025-04-25 | $20.25 | $20.25 | 40,020 | — | — |
| 2025-04-24 | $25.35 | $25.35 | 4,013 | — | — |
| 2025-04-23 | $23.85 | $23.85 | 8,280 | — | — |
| 2025-04-22 | $21.90 | $21.90 | 1,273 | — | — |
| 2025-04-21 | $20.85 | $20.85 | 1,780 | — | — |
| 2025-04-17 | $20.70 | $20.70 | 6,593 | — | — |
| 2025-04-16 | $21.00 | $21.00 | 1,927 | — | — |
| 2025-04-15 | $21.45 | $21.45 | 2,127 | — | — |
| 2025-04-14 | $21.15 | $21.15 | 1,347 | — | — |
| 2025-04-11 | $20.25 | $20.25 | 2,947 | — | — |
| 2025-04-10 | $20.10 | $20.10 | 2,100 | — | — |
| 2025-04-09 | $21.00 | $21.00 | 4,193 | — | — |
| 2025-04-08 | $19.95 | $19.95 | 3,580 | — | — |
| 2025-04-07 | $21.00 | $21.00 | 3,900 | — | — |
| 2025-04-04 | $21.15 | $21.15 | 7,793 | — | — |
| 2025-04-03 | $22.95 | $22.95 | 8,513 | — | — |
| 2025-04-02 | $25.05 | $25.05 | 2,280 | — | — |
| 2025-04-01 | $24.60 | $24.60 | 5,273 | — | — |
| 2025-03-31 | $25.65 | $25.65 | 4,727 | — | — |
| 2025-03-28 | $25.80 | $25.80 | 3,800 | — | — |
| 2025-03-27 | $26.25 | $26.25 | 1,333 | — | — |
| 2025-03-26 | $26.96 | $26.96 | 847 | — | — |
| 2025-03-25 | $27.30 | $27.30 | 5,227 | — | — |
| 2025-03-24 | $26.40 | $26.40 | 5,000 | — | — |
| 2025-03-21 | $26.55 | $26.55 | 12,600 | — | — |
| 2025-03-20 | $23.70 | $23.70 | 4,773 | — | — |
| 2025-03-19 | $21.60 | $21.60 | 5,167 | — | — |
| 2025-03-18 | $20.85 | $20.85 | 59,667 | — | — |
| 2025-03-17 | $22.00 | $22.00 | 2,920 | — | — |
| 2025-03-14 | $20.25 | $20.25 | 1,700 | — | — |
| 2025-03-13 | $19.80 | $19.80 | 1,780 | — | — |
| 2025-03-12 | $21.60 | $21.60 | 847 | — | — |
| 2025-03-11 | $21.30 | $21.30 | 3,900 | — | — |
| 2025-03-10 | $20.10 | $20.10 | 2,893 | — | — |
| 2025-03-07 | $21.75 | $21.75 | 4,540 | — | — |
| 2025-03-06 | $20.70 | $20.70 | 5,560 | — | — |
| 2025-03-05 | $20.70 | $20.70 | 6,493 | — | — |
| 2025-03-04 | $18.15 | $18.15 | 16,733 | — | — |
| 2025-03-03 | $19.20 | $19.20 | 18,120 | — | — |
| 2025-02-28 | $22.05 | $22.05 | 4,280 | — | — |
| 2025-02-27 | $23.25 | $23.25 | 4,760 | — | — |
| 2025-02-26 | $22.95 | $22.95 | 2,773 | — | — |
| 2025-02-25 | $22.20 | $22.20 | 4,327 | — | — |
| 2025-02-24 | $22.95 | $22.95 | 5,673 | — | — |
| 2025-02-21 | $21.75 | $21.75 | 14,860 | — | — |
| 2025-02-20 | $21.45 | $21.45 | 28,427 | — | — |
| 2025-02-19 | $23.85 | $23.85 | 7,273 | — | — |
| 2025-02-18 | $22.65 | $22.65 | 4,093 | — | — |
| 2025-02-14 | $24.00 | $24.00 | 11,587 | — | — |
| 2025-02-13 | $22.95 | $22.95 | 7,087 | — | — |
| 2025-02-12 | $22.80 | $22.80 | 9,627 | — | — |
| 2025-02-11 | $24.15 | $24.15 | 5,393 | — | — |
| 2025-02-10 | $25.50 | $25.50 | 5,500 | — | — |
| 2025-02-07 | $26.70 | $26.70 | 4,653 | — | — |
| 2025-02-06 | $28.35 | $28.35 | 6,673 | — | — |
| 2025-02-05 | $27.90 | $27.90 | 6,967 | — | — |
| 2025-02-04 | $26.55 | $26.55 | 1,253 | — | — |
| 2025-02-03 | $26.55 | $26.55 | 2,347 | — | — |
| 2025-01-31 | $26.55 | $26.55 | 3,240 | — | — |
| 2025-01-30 | $27.30 | $27.30 | 4,733 | — | — |
| 2025-01-29 | $27.15 | $27.15 | 2,107 | — | — |
| 2025-01-28 | $25.65 | $25.65 | 5,773 | — | — |
| 2025-01-27 | $25.95 | $25.95 | 8,913 | — | — |
| 2025-01-24 | $26.10 | $26.10 | 6,887 | — | — |
| 2025-01-23 | $27.30 | $27.30 | 7,807 | — | — |
| 2025-01-22 | $29.70 | $29.70 | 16,620 | — | — |
| 2025-01-21 | $29.10 | $29.10 | 4,307 | — | — |
| 2025-01-17 | $28.50 | $28.50 | 3,220 | — | — |
| 2025-01-16 | $29.63 | $29.63 | 9,500 | — | — |
| 2025-01-15 | $28.50 | $28.50 | 45,207 | — | — |
| 2025-01-14 | $28.95 | $28.95 | 155,027 | — | — |
| 2025-01-13 | $30.90 | $30.90 | 6,093 | — | — |
| 2025-01-10 | $32.40 | $32.40 | 3,980 | — | — |
| 2025-01-08 | $33.15 | $33.15 | 5,500 | — | — |
| 2025-01-07 | $33.60 | $33.60 | 7,560 | — | — |
| 2025-01-06 | $32.70 | $32.70 | 9,500 | — | — |
| 2025-01-03 | $34.35 | $34.35 | 7,660 | — | — |
| 2025-01-02 | $34.50 | $34.50 | 3,787 | — | — |