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
- 2024-04-23 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 | $9.04 | $9.04 | 1,863 | — | — |
| 2025-12-30 | $8.96 | $8.96 | 1,763 | — | — |
| 2025-12-29 | $8.88 | $8.88 | 6,450 | — | — |
| 2025-12-26 | $9.76 | $9.76 | 5,275 | — | — |
| 2025-12-24 | $10.88 | $10.88 | 2,050 | — | — |
| 2025-12-23 | $10.96 | $10.96 | 2,150 | — | — |
| 2025-12-22 | $11.44 | $11.44 | 3,375 | — | — |
| 2025-12-19 | $10.96 | $10.96 | 3,463 | — | — |
| 2025-12-18 | $11.92 | $11.92 | 6,888 | — | — |
| 2025-12-17 | $11.20 | $11.20 | 26,438 | — | — |
| 2025-12-16 | $12.88 | $12.88 | 20,263 | — | — |
| 2025-12-15 | $11.60 | $11.60 | 79,538 | — | — |
| 2025-12-12 | $15.36 | $15.36 | 4,259,138 | — | — |
| 2025-12-11 | $9.92 | $9.92 | 339,738 | — | — |
| 2025-12-10 | $9.84 | $9.84 | 1,538 | — | — |
| 2025-12-09 | $10.00 | $10.00 | 3,625 | — | — |
| 2025-12-08 | $9.12 | $9.12 | 5,413 | — | — |
| 2025-12-05 | $9.20 | $9.20 | 2,400 | — | — |
| 2025-12-04 | $9.36 | $9.36 | 1,763 | — | — |
| 2025-12-03 | $9.52 | $9.52 | 1,750 | — | — |
| 2025-12-02 | $9.63 | $9.63 | 1,938 | — | — |
| 2025-12-01 | $9.04 | $9.04 | 650 | — | — |
| 2025-11-28 | $9.36 | $9.36 | 1,775 | — | — |
| 2025-11-26 | $9.52 | $9.52 | 400 | — | — |
| 2025-11-25 | $9.36 | $9.36 | 1,150 | — | — |
| 2025-11-24 | $8.96 | $8.96 | 2,463 | — | — |
| 2025-11-21 | $8.32 | $8.32 | 363 | — | — |
| 2025-11-20 | $8.00 | $8.00 | 1,175 | — | — |
| 2025-11-19 | $8.16 | $8.16 | 488 | — | — |
| 2025-11-18 | $8.00 | $8.00 | 2,163 | — | — |
| 2025-11-17 | $8.16 | $8.16 | 3,663 | — | — |
| 2025-11-14 | $8.00 | $8.00 | 850 | — | — |
| 2025-11-13 | $8.56 | $8.56 | 650 | — | — |
| 2025-11-12 | $8.42 | $8.42 | 575 | — | — |
| 2025-11-11 | $8.80 | $8.80 | 1,325 | — | — |
| 2025-11-10 | $9.00 | $9.00 | 2,113 | — | — |
| 2025-11-07 | $8.44 | $8.44 | 5,838 | — | — |
| 2025-11-06 | $9.68 | $9.68 | 5,488 | — | — |
| 2025-11-05 | $10.88 | $10.88 | 1,200 | — | — |
| 2025-11-04 | $11.91 | $11.91 | 1,613 | — | — |
| 2025-11-03 | $12.08 | $12.08 | 350 | — | — |
| 2025-10-31 | $12.72 | $12.72 | 675 | — | — |
| 2025-10-30 | $12.64 | $12.64 | 388 | — | — |
| 2025-10-29 | $13.04 | $13.04 | 575 | — | — |
| 2025-10-28 | $13.68 | $13.68 | 1,825 | — | — |
| 2025-10-27 | $14.00 | $14.00 | 26,075 | — | — |
| 2025-10-24 | $14.32 | $14.32 | 1,188 | — | — |
| 2025-10-23 | $14.00 | $14.00 | 988 | — | — |
| 2025-10-22 | $13.52 | $13.52 | 763 | — | — |
| 2025-10-21 | $14.00 | $14.00 | 3,788 | — | — |
| 2025-10-20 | $14.00 | $14.00 | 88 | — | — |
| 2025-10-17 | $14.00 | $14.00 | 2,450 | — | — |
| 2025-10-16 | $14.56 | $14.56 | 963 | — | — |
| 2025-10-15 | $14.88 | $14.88 | 1,375 | — | — |
| 2025-10-14 | $14.40 | $14.40 | 1,625 | — | — |
| 2025-10-13 | $13.84 | $13.84 | 675 | — | — |
| 2025-10-10 | $14.24 | $14.24 | 3,875 | — | — |
| 2025-10-09 | $15.28 | $15.28 | 1,338 | — | — |
| 2025-10-08 | $15.52 | $15.52 | 20,888 | — | — |
| 2025-10-07 | $15.24 | $15.24 | 1,350 | — | — |
| 2025-10-06 | $14.80 | $14.80 | 1,900 | — | — |
| 2025-10-03 | $15.04 | $15.04 | 1,963 | — | — |
| 2025-10-02 | $15.12 | $15.12 | 500 | — | — |
| 2025-10-01 | $16.08 | $16.08 | 8,100 | — | — |
| 2025-09-30 | $14.64 | $14.64 | 1,550 | — | — |
| 2025-09-29 | $14.40 | $14.40 | 1,838 | — | — |
| 2025-09-26 | $14.80 | $14.80 | 450 | — | — |
| 2025-09-25 | $15.16 | $15.16 | 2,625 | — | — |
| 2025-09-24 | $14.93 | $14.93 | 1,825 | — | — |
| 2025-09-23 | $15.60 | $15.60 | 1,150 | — | — |
| 2025-09-22 | $15.84 | $15.84 | 1,713 | — | — |
| 2025-09-19 | $15.55 | $15.55 | 2,763 | — | — |
| 2025-09-18 | $15.76 | $15.76 | 1,113 | — | — |
| 2025-09-17 | $15.28 | $15.28 | 3,163 | — | — |
| 2025-09-16 | $15.60 | $15.60 | 2,338 | — | — |
| 2025-09-15 | $15.68 | $15.68 | 1,725 | — | — |
| 2025-09-12 | $16.40 | $16.40 | 16,388 | — | — |
| 2025-09-11 | $16.40 | $16.40 | 9,300 | — | — |
| 2025-09-10 | $15.68 | $15.68 | 8,400 | — | — |
| 2025-09-09 | $15.36 | $15.36 | 12,838 | — | — |
| 2025-09-08 | $16.08 | $16.08 | 40,950 | — | — |
| 2025-09-05 | $14.24 | $14.24 | 45,425 | — | — |
| 2025-09-04 | $16.24 | $16.24 | 2,392,650 | — | — |
| 2025-09-03 | $14.40 | $14.40 | 344,238 | — | — |
| 2025-09-02 | $13.58 | $13.58 | 1,588 | — | — |
| 2025-08-29 | $13.60 | $13.60 | 538 | — | — |
| 2025-08-28 | $13.28 | $13.28 | 1,388 | — | — |
| 2025-08-27 | $13.12 | $13.12 | 750 | — | — |
| 2025-08-26 | $12.97 | $12.97 | 513 | — | — |
| 2025-08-25 | $13.48 | $13.48 | 1,113 | — | — |
| 2025-08-22 | $13.68 | $13.68 | 2,325 | — | — |
| 2025-08-21 | $14.06 | $14.06 | 1,413 | — | — |
| 2025-08-20 | $14.04 | $14.04 | 1,950 | — | — |
| 2025-08-19 | $14.80 | $14.80 | 888 | — | — |
| 2025-08-18 | $14.56 | $14.56 | 1,913 | — | — |
| 2025-08-15 | $14.32 | $14.32 | 638 | — | — |
| 2025-08-14 | $14.16 | $14.16 | 1,663 | — | — |
| 2025-08-13 | $14.24 | $14.24 | 1,075 | — | — |
| 2025-08-12 | $14.72 | $14.72 | 825 | — | — |
| 2025-08-11 | $13.68 | $13.68 | 1,375 | — | — |
| 2025-08-08 | $13.60 | $13.60 | 4,925 | — | — |
| 2025-08-07 | $14.56 | $14.56 | 1,763 | — | — |
| 2025-08-06 | $14.40 | $14.40 | 2,300 | — | — |
| 2025-08-05 | $14.72 | $14.72 | 5,163 | — | — |
| 2025-08-04 | $14.96 | $14.96 | 11,500 | — | — |
| 2025-08-01 | $15.84 | $15.84 | 7,963 | — | — |
| 2025-07-31 | $15.68 | $15.68 | 6,100 | — | — |
| 2025-07-30 | $18.72 | $18.72 | 44,225 | — | — |
| 2025-07-29 | $17.20 | $17.20 | 30,263 | — | — |
| 2025-07-28 | $16.16 | $16.16 | 2,638 | — | — |
| 2025-07-25 | $16.64 | $16.64 | 11,113 | — | — |
| 2025-07-24 | $17.04 | $17.04 | 17,063 | — | — |
| 2025-07-23 | $16.88 | $16.88 | 7,638 | — | — |
| 2025-07-22 | $16.67 | $16.67 | 4,875 | — | — |
| 2025-07-21 | $16.80 | $16.80 | 8,850 | — | — |
| 2025-07-18 | $17.11 | $17.11 | 1,513 | — | — |
| 2025-07-17 | $17.29 | $17.29 | 2,525 | — | — |
| 2025-07-16 | $16.88 | $16.88 | 6,050 | — | — |
| 2025-07-15 | $17.84 | $17.84 | 8,950 | — | — |
| 2025-07-14 | $16.49 | $16.49 | 7,450 | — | — |
| 2025-07-11 | $16.40 | $16.40 | 26,025 | — | — |
| 2025-07-10 | $18.08 | $18.08 | 8,550 | — | — |
| 2025-07-09 | $17.20 | $17.20 | 1,525 | — | — |
| 2025-07-08 | $17.52 | $17.52 | 4,563 | — | — |
| 2025-07-07 | $17.04 | $17.04 | 2,550 | — | — |
| 2025-07-03 | $18.00 | $18.00 | 1,975 | — | — |
| 2025-07-02 | $18.04 | $18.04 | 2,225 | — | — |
| 2025-07-01 | $18.16 | $18.16 | 2,150 | — | — |
| 2025-06-30 | $18.72 | $18.72 | 5,263 | — | — |
| 2025-06-27 | $19.76 | $19.76 | 2,938 | — | — |
| 2025-06-26 | $20.64 | $20.64 | 6,125 | — | — |
| 2025-06-25 | $19.04 | $19.04 | 8,288 | — | — |
| 2025-06-24 | $19.28 | $19.28 | 15,913 | — | — |
| 2025-06-23 | $17.60 | $17.60 | 19,588 | — | — |
| 2025-06-20 | $18.32 | $18.32 | 273,113 | — | — |
| 2025-06-18 | $18.80 | $18.80 | 19,825 | — | — |
| 2025-06-17 | $16.00 | $16.00 | 7,113 | — | — |
| 2025-06-16 | $15.12 | $15.12 | 27,675 | — | — |
| 2025-06-13 | $13.64 | $13.64 | 3,710 | — | — |
| 2025-06-12 | $14.40 | $14.40 | 4,350 | — | — |
| 2025-06-11 | $16.00 | $16.00 | 1,048 | — | — |
| 2025-06-10 | $16.00 | $16.00 | 2,685 | — | — |
| 2025-06-09 | $15.52 | $15.52 | 413 | — | — |
| 2025-06-06 | $15.60 | $15.60 | 2,748 | — | — |
| 2025-06-05 | $15.60 | $15.60 | 2,570 | — | — |
| 2025-06-04 | $14.48 | $14.48 | 433 | — | — |
| 2025-06-03 | $14.80 | $14.80 | 495 | — | — |
| 2025-06-02 | $14.80 | $14.80 | 1,000 | — | — |
| 2025-05-30 | $15.60 | $15.60 | 883 | — | — |
| 2025-05-29 | $14.40 | $14.40 | 1,145 | — | — |
| 2025-05-28 | $15.00 | $15.00 | 3,453 | — | — |
| 2025-05-27 | $13.84 | $13.84 | 1,550 | — | — |
| 2025-05-23 | $14.92 | $14.92 | 3,533 | — | — |
| 2025-05-22 | $14.24 | $14.24 | 958 | — | — |
| 2025-05-21 | $13.60 | $13.60 | 7,735 | — | — |
| 2025-05-20 | $17.44 | $17.44 | 89,645 | — | — |
| 2025-05-19 | $13.64 | $13.64 | 1,123 | — | — |
| 2025-05-16 | $13.60 | $13.60 | 2,375 | — | — |
| 2025-05-15 | $14.32 | $14.32 | 3,653 | — | — |
| 2025-05-14 | $14.00 | $14.00 | 2,578 | — | — |
| 2025-05-13 | $13.40 | $13.40 | 2,025 | — | — |
| 2025-05-12 | $14.36 | $14.36 | 11,718 | — | — |
| 2025-05-09 | $14.40 | $14.40 | 3,238 | — | — |
| 2025-05-08 | $13.80 | $13.80 | 853 | — | — |
| 2025-05-07 | $12.76 | $12.76 | 233 | — | — |
| 2025-05-06 | $12.72 | $12.72 | 745 | — | — |
| 2025-05-05 | $12.72 | $12.72 | 368 | — | — |
| 2025-05-02 | $12.40 | $12.40 | 1,463 | — | — |
| 2025-05-01 | $12.00 | $12.00 | 2,248 | — | — |
| 2025-04-30 | $13.80 | $13.80 | 1,053 | — | — |
| 2025-04-29 | $14.84 | $14.84 | 1,283 | — | — |
| 2025-04-28 | $15.12 | $15.12 | 388 | — | — |
| 2025-04-25 | $14.80 | $14.80 | 2,318 | — | — |
| 2025-04-24 | $15.60 | $15.60 | 740 | — | — |
| 2025-04-23 | $16.80 | $16.80 | 1,508 | — | — |
| 2025-04-22 | $15.96 | $15.96 | 1,668 | — | — |
| 2025-04-21 | $15.80 | $15.80 | 913 | — | — |
| 2025-04-17 | $17.60 | $17.60 | 1,005 | — | — |
| 2025-04-16 | $16.00 | $16.00 | 2,145 | — | — |
| 2025-04-15 | $17.08 | $17.08 | 450 | — | — |
| 2025-04-14 | $16.16 | $16.16 | 1,720 | — | — |
| 2025-04-11 | $17.20 | $17.20 | 7,303 | — | — |
| 2025-04-10 | $20.76 | $20.76 | 10,670 | — | — |
| 2025-04-09 | $19.20 | $19.20 | 11,598 | — | — |
| 2025-04-08 | $17.60 | $17.60 | 4,998 | — | — |
| 2025-04-07 | $17.20 | $17.20 | 3,860 | — | — |
| 2025-04-04 | $17.28 | $17.28 | 3,605 | — | — |
| 2025-04-03 | $17.92 | $17.92 | 1,980 | — | — |
| 2025-04-02 | $19.24 | $19.24 | 3,823 | — | — |
| 2025-04-01 | $18.00 | $18.00 | 2,575 | — | — |
| 2025-03-31 | $19.20 | $19.20 | 4,843 | — | — |
| 2025-03-28 | $19.60 | $19.60 | 11,535 | — | — |
| 2025-03-27 | $17.60 | $17.60 | 383 | — | — |
| 2025-03-26 | $16.80 | $16.80 | 345 | — | — |
| 2025-03-25 | $18.00 | $18.00 | 2,300 | — | — |
| 2025-03-24 | $17.60 | $17.60 | 555 | — | — |
| 2025-03-21 | $16.64 | $16.64 | 3,330 | — | — |
| 2025-03-20 | $17.52 | $17.52 | 2,520 | — | — |
| 2025-03-19 | $17.08 | $17.08 | 1,288 | — | — |
| 2025-03-18 | $15.60 | $15.60 | 905 | — | — |
| 2025-03-17 | $15.32 | $15.32 | 508 | — | — |
| 2025-03-14 | $15.60 | $15.60 | 808 | — | — |
| 2025-03-13 | $15.60 | $15.60 | 1,018 | — | — |
| 2025-03-12 | $15.60 | $15.60 | 1,073 | — | — |
| 2025-03-11 | $16.20 | $16.20 | 1,058 | — | — |
| 2025-03-10 | $16.04 | $16.04 | 2,103 | — | — |
| 2025-03-07 | $16.80 | $16.80 | 1,815 | — | — |
| 2025-03-06 | $17.52 | $17.52 | 2,313 | — | — |
| 2025-03-05 | $16.80 | $16.80 | 1,755 | — | — |
| 2025-03-04 | $16.80 | $16.80 | 2,090 | — | — |
| 2025-03-03 | $16.80 | $16.80 | 3,978 | — | — |
| 2025-02-28 | $16.40 | $16.40 | 6,393 | — | — |
| 2025-02-27 | $16.96 | $16.96 | 8,248 | — | — |
| 2025-02-26 | $18.40 | $18.40 | 16,893 | — | — |
| 2025-02-25 | $20.40 | $20.40 | 139,043 | — | — |
| 2025-02-24 | $19.20 | $19.20 | 5,773 | — | — |
| 2025-02-21 | $20.40 | $20.40 | 16,195 | — | — |
| 2025-02-20 | $20.00 | $20.00 | 2,785 | — | — |
| 2025-02-19 | $19.68 | $19.68 | 1,088 | — | — |
| 2025-02-18 | $19.40 | $19.40 | 930 | — | — |
| 2025-02-14 | $19.84 | $19.84 | 1,135 | — | — |
| 2025-02-13 | $20.68 | $20.68 | 2,085 | — | — |
| 2025-02-12 | $21.60 | $21.60 | 2,540 | — | — |
| 2025-02-11 | $21.60 | $21.60 | 3,563 | — | — |
| 2025-02-10 | $20.80 | $20.80 | 4,180 | — | — |
| 2025-02-07 | $21.48 | $21.48 | 1,828 | — | — |
| 2025-02-06 | $22.36 | $22.36 | 1,120 | — | — |
| 2025-02-05 | $22.24 | $22.24 | 1,138 | — | — |
| 2025-02-04 | $21.96 | $21.96 | 2,103 | — | — |
| 2025-02-03 | $22.60 | $22.60 | 3,158 | — | — |
| 2025-01-31 | $23.60 | $23.60 | 800 | — | — |
| 2025-01-30 | $23.80 | $23.80 | 1,618 | — | — |
| 2025-01-29 | $24.28 | $24.28 | 8,283 | — | — |
| 2025-01-28 | $27.60 | $27.60 | 31,455 | — | — |
| 2025-01-27 | $27.60 | $27.60 | 4,318 | — | — |
| 2025-01-24 | $26.60 | $26.60 | 1,680 | — | — |
| 2025-01-23 | $27.20 | $27.20 | 1,915 | — | — |
| 2025-01-22 | $27.68 | $27.68 | 2,453 | — | — |
| 2025-01-21 | $26.40 | $26.40 | 13,895 | — | — |
| 2025-01-17 | $27.56 | $27.56 | 10,603 | — | — |
| 2025-01-16 | $24.44 | $24.44 | 1,940 | — | — |
| 2025-01-15 | $24.64 | $24.64 | 3,720 | — | — |
| 2025-01-14 | $25.32 | $25.32 | 4,043 | — | — |
| 2025-01-13 | $24.68 | $24.68 | 14,183 | — | — |
| 2025-01-10 | $27.92 | $27.92 | 7,560 | — | — |
| 2025-01-08 | $28.00 | $28.00 | 18,318 | — | — |
| 2025-01-07 | $26.88 | $26.88 | 15,533 | — | — |
| 2025-01-06 | $29.20 | $29.20 | 29,750 | — | — |
| 2025-01-03 | $28.40 | $28.40 | 119,068 | — | — |
| 2025-01-02 | $24.00 | $24.00 | 75,235 | — | — |