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
- 2021-01-29 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 | $1.90 | $1.90 | 43,500 | — | — |
| 2025-12-30 | $2.03 | $2.03 | 76,000 | — | — |
| 2025-12-29 | $2.14 | $2.14 | 90,200 | — | — |
| 2025-12-26 | $2.50 | $2.50 | 11,800 | — | — |
| 2025-12-24 | $2.63 | $2.63 | 18,900 | — | — |
| 2025-12-23 | $2.53 | $2.53 | 31,900 | — | — |
| 2025-12-22 | $2.53 | $2.53 | 28,600 | — | — |
| 2025-12-19 | $2.60 | $2.60 | 36,200 | — | — |
| 2025-12-18 | $2.71 | $2.71 | 14,900 | — | — |
| 2025-12-17 | $2.67 | $2.67 | 58,600 | — | — |
| 2025-12-16 | $2.99 | $2.99 | 70,600 | — | — |
| 2025-12-15 | $2.50 | $2.50 | 125,700 | — | — |
| 2025-12-12 | $2.91 | $2.91 | 114,000 | — | — |
| 2025-12-11 | $3.33 | $3.33 | 237,800 | — | — |
| 2025-12-10 | $4.26 | $4.26 | 338,300 | — | — |
| 2025-12-09 | $4.55 | $4.55 | 290,100 | — | — |
| 2025-12-08 | $3.87 | $3.87 | 160,200 | — | — |
| 2025-12-05 | $3.64 | $3.64 | 31,400 | — | — |
| 2025-12-04 | $3.61 | $3.61 | 30,400 | — | — |
| 2025-12-03 | $3.54 | $3.54 | 36,000 | — | — |
| 2025-12-02 | $3.70 | $3.70 | 55,800 | — | — |
| 2025-12-01 | $3.70 | $3.70 | 66,700 | — | — |
| 2025-11-28 | $4.01 | $4.01 | 36,000 | — | — |
| 2025-11-26 | $3.83 | $3.83 | 65,300 | — | — |
| 2025-11-25 | $3.50 | $3.50 | 51,800 | — | — |
| 2025-11-24 | $3.35 | $3.35 | 18,600 | — | — |
| 2025-11-21 | $3.27 | $3.27 | 16,800 | — | — |
| 2025-11-20 | $3.15 | $3.15 | 29,200 | — | — |
| 2025-11-19 | $3.31 | $3.31 | 24,400 | — | — |
| 2025-11-18 | $3.40 | $3.40 | 18,800 | — | — |
| 2025-11-17 | $3.48 | $3.48 | 28,500 | — | — |
| 2025-11-14 | $3.49 | $3.49 | 32,000 | — | — |
| 2025-11-13 | $3.43 | $3.43 | 60,900 | — | — |
| 2025-11-12 | $3.68 | $3.68 | 61,700 | — | — |
| 2025-11-11 | $3.75 | $3.75 | 45,700 | — | — |
| 2025-11-10 | $3.89 | $3.89 | 58,200 | — | — |
| 2025-11-07 | $4.01 | $4.01 | 42,100 | — | — |
| 2025-11-06 | $4.15 | $4.15 | 86,600 | — | — |
| 2025-11-05 | $4.70 | $4.70 | 179,900 | — | — |
| 2025-11-04 | $5.66 | $5.66 | 429,200 | — | — |
| 2025-11-03 | $5.14 | $5.14 | 422,800 | — | — |
| 2025-10-31 | $7.29 | $7.29 | 1,246,900 | — | — |
| 2025-10-30 | $7.62 | $7.62 | 4,762,470 | — | — |
| 2025-10-29 | $7.40 | $7.40 | 146,590 | — | — |
| 2025-10-28 | $10.50 | $10.50 | 122,970 | — | — |
| 2025-10-27 | $12.40 | $12.40 | 911,340 | — | — |
| 2025-10-24 | $13.00 | $13.00 | 31,920 | — | — |
| 2025-10-23 | $13.20 | $13.20 | 752,370 | — | — |
| 2025-10-22 | $15.90 | $15.90 | 6,280 | — | — |
| 2025-10-21 | $16.90 | $16.90 | 4,240 | — | — |
| 2025-10-20 | $16.90 | $16.90 | 2,800 | — | — |
| 2025-10-17 | $16.50 | $16.50 | 7,080 | — | — |
| 2025-10-16 | $16.30 | $16.30 | 15,240 | — | — |
| 2025-10-15 | $17.00 | $17.00 | 8,350 | — | — |
| 2025-10-14 | $17.80 | $17.80 | 15,510 | — | — |
| 2025-10-13 | $17.70 | $17.70 | 8,110 | — | — |
| 2025-10-10 | $17.60 | $17.60 | 17,320 | — | — |
| 2025-10-09 | $18.70 | $18.70 | 5,990 | — | — |
| 2025-10-08 | $18.65 | $18.65 | 11,510 | — | — |
| 2025-10-07 | $18.30 | $18.30 | 17,630 | — | — |
| 2025-10-06 | $19.20 | $19.20 | 17,990 | — | — |
| 2025-10-03 | $19.95 | $19.95 | 24,570 | — | — |
| 2025-10-02 | $21.20 | $21.20 | 29,490 | — | — |
| 2025-10-01 | $20.70 | $20.70 | 72,010 | — | — |
| 2025-09-30 | $18.30 | $18.30 | 1,290,370 | — | — |
| 2025-09-29 | $24.50 | $24.50 | 156,760 | — | — |
| 2025-09-26 | $21.90 | $21.90 | 52,420 | — | — |
| 2025-09-25 | $20.60 | $20.60 | 9,450 | — | — |
| 2025-09-24 | $21.40 | $21.40 | 6,130 | — | — |
| 2025-09-23 | $20.80 | $20.80 | 9,920 | — | — |
| 2025-09-22 | $22.10 | $22.10 | 23,190 | — | — |
| 2025-09-19 | $20.40 | $20.40 | 11,830 | — | — |
| 2025-09-18 | $20.60 | $20.60 | 31,410 | — | — |
| 2025-09-17 | $20.30 | $20.30 | 17,600 | — | — |
| 2025-09-16 | $21.20 | $21.20 | 30,100 | — | — |
| 2025-09-15 | $21.70 | $21.70 | 19,940 | — | — |
| 2025-09-12 | $21.50 | $21.50 | 14,260 | — | — |
| 2025-09-11 | $21.50 | $21.50 | 20,960 | — | — |
| 2025-09-10 | $20.70 | $20.70 | 30,260 | — | — |
| 2025-09-09 | $19.40 | $19.40 | 5,060 | — | — |
| 2025-09-08 | $19.80 | $19.80 | 4,020 | — | — |
| 2025-09-05 | $19.60 | $19.60 | 15,710 | — | — |
| 2025-09-04 | $19.90 | $19.90 | 98,700 | — | — |
| 2025-09-03 | $20.30 | $20.30 | 3,630 | — | — |
| 2025-09-02 | $20.60 | $20.60 | 6,810 | — | — |
| 2025-08-29 | $21.20 | $21.20 | 5,550 | — | — |
| 2025-08-28 | $22.00 | $22.00 | 4,760 | — | — |
| 2025-08-27 | $22.20 | $22.20 | 12,000 | — | — |
| 2025-08-26 | $21.40 | $21.40 | 33,500 | — | — |
| 2025-08-25 | $24.50 | $24.50 | 26,540 | — | — |
| 2025-08-22 | $26.30 | $26.30 | 15,810 | — | — |
| 2025-08-21 | $27.80 | $27.80 | 15,590 | — | — |
| 2025-08-20 | $26.80 | $26.80 | 15,100 | — | — |
| 2025-08-19 | $27.90 | $27.90 | 23,750 | — | — |
| 2025-08-18 | $25.80 | $25.80 | 17,890 | — | — |
| 2025-08-15 | $25.10 | $25.10 | 16,530 | — | — |
| 2025-08-14 | $26.10 | $26.10 | 55,260 | — | — |
| 2025-08-13 | $24.20 | $24.20 | 31,880 | — | — |
| 2025-08-12 | $21.30 | $21.30 | 6,680 | — | — |
| 2025-08-11 | $20.80 | $20.80 | 13,000 | — | — |
| 2025-08-08 | $21.40 | $21.40 | 15,910 | — | — |
| 2025-08-07 | $20.20 | $20.20 | 11,540 | — | — |
| 2025-08-06 | $18.90 | $18.90 | 16,530 | — | — |
| 2025-08-05 | $19.00 | $19.00 | 10,070 | — | — |
| 2025-08-04 | $18.87 | $18.87 | 11,900 | — | — |
| 2025-08-01 | $18.00 | $18.00 | 7,960 | — | — |
| 2025-07-31 | $18.40 | $18.40 | 12,560 | — | — |
| 2025-07-30 | $20.10 | $20.10 | 12,420 | — | — |
| 2025-07-29 | $19.40 | $19.40 | 4,520 | — | — |
| 2025-07-28 | $20.20 | $20.20 | 9,940 | — | — |
| 2025-07-25 | $19.80 | $19.80 | 19,020 | — | — |
| 2025-07-24 | $21.60 | $21.60 | 17,500 | — | — |
| 2025-07-23 | $22.00 | $22.00 | 7,940 | — | — |
| 2025-07-22 | $21.50 | $21.50 | 12,990 | — | — |
| 2025-07-21 | $22.00 | $22.00 | 15,330 | — | — |
| 2025-07-18 | $22.20 | $22.20 | 15,970 | — | — |
| 2025-07-17 | $22.50 | $22.50 | 109,620 | — | — |
| 2025-07-16 | $22.50 | $22.50 | 4,350 | — | — |
| 2025-07-15 | $21.98 | $21.98 | 14,960 | — | — |
| 2025-07-14 | $21.30 | $21.30 | 11,120 | — | — |
| 2025-07-11 | $21.00 | $21.00 | 17,380 | — | — |
| 2025-07-10 | $22.40 | $22.40 | 9,810 | — | — |
| 2025-07-09 | $22.75 | $22.75 | 8,240 | — | — |
| 2025-07-08 | $23.20 | $23.20 | 12,360 | — | — |
| 2025-07-07 | $22.70 | $22.70 | 15,770 | — | — |
| 2025-07-03 | $24.40 | $24.40 | 11,020 | — | — |
| 2025-07-02 | $25.70 | $25.70 | 44,850 | — | — |
| 2025-07-01 | $28.60 | $28.60 | 59,070 | — | — |
| 2025-06-30 | $29.00 | $29.00 | 101,110 | — | — |
| 2025-06-27 | $27.90 | $27.90 | 47,690 | — | — |
| 2025-06-26 | $25.40 | $25.40 | 66,660 | — | — |
| 2025-06-25 | $23.70 | $23.70 | 9,810 | — | — |
| 2025-06-24 | $22.70 | $22.70 | 28,000 | — | — |
| 2025-06-23 | $23.30 | $23.30 | 20,880 | — | — |
| 2025-06-20 | $24.10 | $24.10 | 13,870 | — | — |
| 2025-06-18 | $23.60 | $23.60 | 13,600 | — | — |
| 2025-06-17 | $22.90 | $22.90 | 15,540 | — | — |
| 2025-06-16 | $22.70 | $22.70 | 17,020 | — | — |
| 2025-06-13 | $22.80 | $22.80 | 15,230 | — | — |
| 2025-06-12 | $23.90 | $23.90 | 11,150 | — | — |
| 2025-06-11 | $24.30 | $24.30 | 28,670 | — | — |
| 2025-06-10 | $25.50 | $25.50 | 57,500 | — | — |
| 2025-06-09 | $27.50 | $27.50 | 169,030 | — | — |
| 2025-06-06 | $23.00 | $23.00 | 57,760 | — | — |
| 2025-06-05 | $20.80 | $20.80 | 33,870 | — | — |
| 2025-06-04 | $19.00 | $19.00 | 10,440 | — | — |
| 2025-06-03 | $21.10 | $21.10 | 11,750 | — | — |
| 2025-06-02 | $22.10 | $22.10 | 14,100 | — | — |
| 2025-05-30 | $22.00 | $22.00 | 11,890 | — | — |
| 2025-05-29 | $23.40 | $23.40 | 35,930 | — | — |
| 2025-05-28 | $23.20 | $23.20 | 45,270 | — | — |
| 2025-05-27 | $20.80 | $20.80 | 42,370 | — | — |
| 2025-05-23 | $18.50 | $18.50 | 30,990 | — | — |
| 2025-05-22 | $19.50 | $19.50 | 105,170 | — | — |
| 2025-05-21 | $17.20 | $17.20 | 65,070 | — | — |
| 2025-05-20 | $17.30 | $17.30 | 337,710 | — | — |
| 2025-05-19 | $17.10 | $17.10 | 35,850 | — | — |
| 2025-05-16 | $16.16 | $16.16 | 1,010 | — | — |
| 2025-05-15 | $16.10 | $16.10 | 1,160 | — | — |
| 2025-05-14 | $16.50 | $16.50 | 1,140 | — | — |
| 2025-05-13 | $16.30 | $16.30 | 1,320 | — | — |
| 2025-05-12 | $16.40 | $16.40 | 2,220 | — | — |
| 2025-05-09 | $16.40 | $16.40 | 590 | — | — |
| 2025-05-08 | $16.50 | $16.50 | 3,030 | — | — |
| 2025-05-07 | $17.00 | $17.00 | 6,870 | — | — |
| 2025-05-06 | $17.30 | $17.30 | 1,970 | — | — |
| 2025-05-05 | $17.10 | $17.10 | 9,490 | — | — |
| 2025-05-02 | $15.80 | $15.80 | 1,230 | — | — |
| 2025-05-01 | $15.00 | $15.00 | 1,350 | — | — |
| 2025-04-30 | $14.72 | $14.72 | 540 | — | — |
| 2025-04-29 | $15.25 | $15.25 | 7,740 | — | — |
| 2025-04-28 | $14.70 | $14.70 | 550 | — | — |
| 2025-04-25 | $15.00 | $15.00 | 1,150 | — | — |
| 2025-04-24 | $15.00 | $15.00 | 2,550 | — | — |
| 2025-04-23 | $14.70 | $14.70 | 4,740 | — | — |
| 2025-04-22 | $14.30 | $14.30 | 1,470 | — | — |
| 2025-04-21 | $14.50 | $14.50 | 1,930 | — | — |
| 2025-04-17 | $14.60 | $14.60 | 1,730 | — | — |
| 2025-04-16 | $14.30 | $14.30 | 7,610 | — | — |
| 2025-04-15 | $15.00 | $15.00 | 145,220 | — | — |
| 2025-04-14 | $14.50 | $14.50 | 5,550 | — | — |
| 2025-04-11 | $13.50 | $13.50 | 1,980 | — | — |
| 2025-04-10 | $13.50 | $13.50 | 2,120 | — | — |
| 2025-04-09 | $13.60 | $13.60 | 830 | — | — |
| 2025-04-08 | $13.60 | $13.60 | 1,550 | — | — |
| 2025-04-07 | $14.20 | $14.20 | 3,420 | — | — |
| 2025-04-04 | $14.83 | $14.83 | 1,310 | — | — |
| 2025-04-03 | $14.90 | $14.90 | 510 | — | — |
| 2025-04-02 | $14.90 | $14.90 | 1,660 | — | — |
| 2025-04-01 | $15.40 | $15.40 | 3,820 | — | — |
| 2025-03-31 | $15.40 | $15.40 | 12,410 | — | — |
| 2025-03-28 | $13.00 | $13.00 | 4,420 | — | — |
| 2025-03-27 | $15.30 | $15.30 | 670 | — | — |
| 2025-03-26 | $15.40 | $15.40 | 2,700 | — | — |
| 2025-03-25 | $15.00 | $15.00 | 3,940 | — | — |
| 2025-03-24 | $15.10 | $15.10 | 1,500 | — | — |
| 2025-03-21 | $15.10 | $15.10 | 980 | — | — |
| 2025-03-20 | $15.00 | $15.00 | 3,170 | — | — |
| 2025-03-19 | $15.60 | $15.60 | 1,930 | — | — |
| 2025-03-18 | $15.50 | $15.50 | 2,570 | — | — |
| 2025-03-17 | $15.50 | $15.50 | 1,760 | — | — |
| 2025-03-14 | $15.80 | $15.80 | 1,520 | — | — |
| 2025-03-13 | $15.30 | $15.30 | 1,470 | — | — |
| 2025-03-12 | $16.10 | $16.10 | 2,350 | — | — |
| 2025-03-11 | $16.30 | $16.30 | 2,530 | — | — |
| 2025-03-10 | $17.00 | $17.00 | 2,670 | — | — |
| 2025-03-07 | $17.00 | $17.00 | 1,990 | — | — |
| 2025-03-06 | $16.40 | $16.40 | 5,780 | — | — |
| 2025-03-05 | $15.40 | $15.40 | 4,270 | — | — |
| 2025-03-04 | $16.00 | $16.00 | 8,690 | — | — |
| 2025-03-03 | $17.80 | $17.80 | 4,120 | — | — |
| 2025-02-28 | $18.40 | $18.40 | 5,590 | — | — |
| 2025-02-27 | $18.20 | $18.20 | 18,430 | — | — |
| 2025-02-26 | $17.95 | $17.95 | 12,440 | — | — |
| 2025-02-25 | $18.60 | $18.60 | 39,880 | — | — |
| 2025-02-24 | $19.00 | $19.00 | 8,500 | — | — |
| 2025-02-21 | $19.50 | $19.50 | 9,670 | — | — |
| 2025-02-20 | $20.50 | $20.50 | 11,640 | — | — |
| 2025-02-19 | $22.80 | $22.80 | 11,220 | — | — |
| 2025-02-18 | $22.90 | $22.90 | 14,830 | — | — |
| 2025-02-14 | $22.60 | $22.60 | 18,990 | — | — |
| 2025-02-13 | $23.00 | $23.00 | 32,770 | — | — |
| 2025-02-12 | $23.40 | $23.40 | 24,930 | — | — |
| 2025-02-11 | $23.40 | $23.40 | 94,300 | — | — |
| 2025-02-10 | $25.70 | $25.70 | 5,048,900 | — | — |
| 2025-02-07 | $18.70 | $18.70 | 15,990 | — | — |
| 2025-02-06 | $19.30 | $19.30 | 13,050 | — | — |
| 2025-02-05 | $19.80 | $19.80 | 19,270 | — | — |
| 2025-02-04 | $20.00 | $20.00 | 23,590 | — | — |
| 2025-02-03 | $21.70 | $21.70 | 75,710 | — | — |
| 2025-01-31 | $24.90 | $24.90 | 6,116,010 | — | — |
| 2025-01-30 | $19.80 | $19.80 | 25,660 | — | — |
| 2025-01-29 | $19.60 | $19.60 | 31,290 | — | — |
| 2025-01-28 | $18.80 | $18.80 | 642,640 | — | — |
| 2025-01-27 | $18.10 | $18.10 | 5,470 | — | — |
| 2025-01-24 | $17.80 | $17.80 | 8,260 | — | — |
| 2025-01-23 | $18.60 | $18.60 | 8,300 | — | — |
| 2025-01-22 | $18.90 | $18.90 | 7,800 | — | — |
| 2025-01-21 | $19.00 | $19.00 | 18,920 | — | — |
| 2025-01-17 | $19.10 | $19.10 | 12,070 | — | — |
| 2025-01-16 | $20.40 | $20.40 | 14,930 | — | — |
| 2025-01-15 | $20.00 | $20.00 | 15,420 | — | — |
| 2025-01-14 | $20.30 | $20.30 | 10,640 | — | — |
| 2025-01-13 | $20.70 | $20.70 | 20,280 | — | — |
| 2025-01-10 | $23.20 | $23.20 | 46,350 | — | — |
| 2025-01-08 | $24.10 | $24.10 | 1,753,630 | — | — |
| 2025-01-07 | $20.60 | $20.60 | 7,220 | — | — |
| 2025-01-06 | $20.90 | $20.90 | 11,270 | — | — |
| 2025-01-03 | $21.60 | $21.60 | 24,580 | — | — |
| 2025-01-02 | $21.80 | $21.80 | 23,670 | — | — |