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
- 2018-12-18 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 | $10.60 | $10.60 | 4,190 | — | — |
| 2025-12-30 | $11.10 | $11.10 | 8,780 | — | — |
| 2025-12-29 | $10.80 | $10.80 | 4,430 | — | — |
| 2025-12-26 | $11.40 | $11.40 | 2,140 | — | — |
| 2025-12-24 | $11.70 | $11.70 | 5,200 | — | — |
| 2025-12-23 | $11.20 | $11.20 | 9,250 | — | — |
| 2025-12-22 | $11.70 | $11.70 | 9,310 | — | — |
| 2025-12-19 | $11.30 | $11.30 | 3,560 | — | — |
| 2025-12-18 | $11.41 | $11.41 | 8,190 | — | — |
| 2025-12-17 | $11.00 | $11.00 | 9,340 | — | — |
| 2025-12-16 | $12.60 | $12.60 | 3,800 | — | — |
| 2025-12-15 | $12.50 | $12.50 | 4,760 | — | — |
| 2025-12-12 | $13.00 | $13.00 | 3,370 | — | — |
| 2025-12-11 | $13.30 | $13.30 | 2,490 | — | — |
| 2025-12-10 | $13.50 | $13.50 | 3,830 | — | — |
| 2025-12-09 | $13.20 | $13.20 | 2,630 | — | — |
| 2025-12-08 | $13.25 | $13.25 | 2,620 | — | — |
| 2025-12-05 | $13.20 | $13.20 | 5,140 | — | — |
| 2025-12-04 | $14.00 | $14.00 | 6,060 | — | — |
| 2025-12-03 | $13.70 | $13.70 | 6,970 | — | — |
| 2025-12-02 | $13.00 | $13.00 | 5,200 | — | — |
| 2025-12-01 | $13.20 | $13.20 | 3,510 | — | — |
| 2025-11-28 | $13.50 | $13.50 | 1,970 | — | — |
| 2025-11-26 | $13.40 | $13.40 | 8,320 | — | — |
| 2025-11-25 | $12.70 | $12.70 | 5,690 | — | — |
| 2025-11-24 | $13.10 | $13.10 | 6,270 | — | — |
| 2025-11-21 | $13.00 | $13.00 | 15,040 | — | — |
| 2025-11-20 | $14.30 | $14.30 | 24,430 | — | — |
| 2025-11-19 | $16.20 | $16.20 | 25,640 | — | — |
| 2025-11-18 | $15.60 | $15.60 | 73,240 | — | — |
| 2025-11-17 | $13.50 | $13.50 | 4,200 | — | — |
| 2025-11-14 | $13.80 | $13.80 | 3,840 | — | — |
| 2025-11-13 | $14.20 | $14.20 | 5,050 | — | — |
| 2025-11-12 | $14.16 | $14.16 | 1,410 | — | — |
| 2025-11-11 | $14.10 | $14.10 | 3,880 | — | — |
| 2025-11-10 | $14.00 | $14.00 | 7,950 | — | — |
| 2025-11-07 | $13.80 | $13.80 | 5,670 | — | — |
| 2025-11-06 | $13.65 | $13.65 | 4,160 | — | — |
| 2025-11-05 | $14.00 | $14.00 | 6,150 | — | — |
| 2025-11-04 | $14.10 | $14.10 | 4,270 | — | — |
| 2025-11-03 | $14.20 | $14.20 | 6,990 | — | — |
| 2025-10-31 | $14.40 | $14.40 | 2,820 | — | — |
| 2025-10-30 | $14.70 | $14.70 | 5,950 | — | — |
| 2025-10-29 | $14.60 | $14.60 | 2,350 | — | — |
| 2025-10-28 | $14.80 | $14.80 | 5,220 | — | — |
| 2025-10-27 | $15.10 | $15.10 | 16,960 | — | — |
| 2025-10-24 | $14.90 | $14.90 | 13,280 | — | — |
| 2025-10-23 | $15.00 | $15.00 | 12,770 | — | — |
| 2025-10-22 | $14.90 | $14.90 | 23,820 | — | — |
| 2025-10-21 | $16.00 | $16.00 | 6,310 | — | — |
| 2025-10-20 | $16.00 | $16.00 | 10,760 | — | — |
| 2025-10-17 | $15.50 | $15.50 | 10,280 | — | — |
| 2025-10-16 | $15.20 | $15.20 | 10,590 | — | — |
| 2025-10-15 | $15.70 | $15.70 | 14,120 | — | — |
| 2025-10-14 | $15.90 | $15.90 | 20,100 | — | — |
| 2025-10-13 | $15.80 | $15.80 | 43,200 | — | — |
| 2025-10-10 | $16.60 | $16.60 | 180,310 | — | — |
| 2025-10-09 | $23.70 | $23.70 | 17,760 | — | — |
| 2025-10-08 | $24.10 | $24.10 | 67,610 | — | — |
| 2025-10-07 | $20.90 | $20.90 | 27,540 | — | — |
| 2025-10-06 | $23.20 | $23.20 | 22,670 | — | — |
| 2025-10-03 | $22.50 | $22.50 | 28,750 | — | — |
| 2025-10-02 | $22.10 | $22.10 | 26,310 | — | — |
| 2025-10-01 | $21.80 | $21.80 | 114,180 | — | — |
| 2025-09-30 | $20.20 | $20.20 | 172,220 | — | — |
| 2025-09-29 | $18.20 | $18.20 | 11,240 | — | — |
| 2025-09-26 | $18.50 | $18.50 | 6,230 | — | — |
| 2025-09-25 | $17.90 | $17.90 | 7,770 | — | — |
| 2025-09-24 | $17.70 | $17.70 | 6,770 | — | — |
| 2025-09-23 | $17.60 | $17.60 | 5,170 | — | — |
| 2025-09-22 | $17.50 | $17.50 | 9,360 | — | — |
| 2025-09-19 | $17.80 | $17.80 | 17,250 | — | — |
| 2025-09-18 | $19.20 | $19.20 | 12,410 | — | — |
| 2025-09-17 | $18.00 | $18.00 | 8,910 | — | — |
| 2025-09-16 | $18.50 | $18.50 | 19,120 | — | — |
| 2025-09-15 | $19.60 | $19.60 | 15,680 | — | — |
| 2025-09-12 | $19.80 | $19.80 | 27,630 | — | — |
| 2025-09-11 | $18.50 | $18.50 | 105,110 | — | — |
| 2025-09-10 | $17.20 | $17.20 | 236,260 | — | — |
| 2025-09-09 | $18.00 | $18.00 | 19,210 | — | — |
| 2025-09-08 | $17.10 | $17.10 | 44,400 | — | — |
| 2025-09-05 | $18.50 | $18.50 | 16,340 | — | — |
| 2025-09-04 | $18.50 | $18.50 | 33,580 | — | — |
| 2025-09-03 | $17.10 | $17.10 | 32,870 | — | — |
| 2025-09-02 | $18.60 | $18.60 | 34,480 | — | — |
| 2025-08-29 | $19.70 | $19.70 | 50,660 | — | — |
| 2025-08-28 | $22.15 | $22.15 | 41,780 | — | — |
| 2025-08-27 | $22.50 | $22.50 | 57,290 | — | — |
| 2025-08-26 | $25.00 | $25.00 | 187,330 | — | — |
| 2025-08-25 | $23.30 | $23.30 | 283,230 | — | — |
| 2025-08-22 | $26.40 | $26.40 | 1,341,190 | — | — |
| 2025-08-21 | $42.50 | $42.50 | 39,782,570 | — | — |
| 2025-08-20 | $12.70 | $12.70 | 5,240 | — | — |
| 2025-08-19 | $13.20 | $13.20 | 8,350 | — | — |
| 2025-08-18 | $13.60 | $13.60 | 7,040 | — | — |
| 2025-08-15 | $13.90 | $13.90 | 5,270 | — | — |
| 2025-08-14 | $14.60 | $14.60 | 8,120 | — | — |
| 2025-08-13 | $14.20 | $14.20 | 7,940 | — | — |
| 2025-08-12 | $13.90 | $13.90 | 4,040 | — | — |
| 2025-08-11 | $14.20 | $14.20 | 25,680 | — | — |
| 2025-08-08 | $12.60 | $12.60 | 5,960 | — | — |
| 2025-08-07 | $12.90 | $12.90 | 6,410 | — | — |
| 2025-08-06 | $12.90 | $12.90 | 10,670 | — | — |
| 2025-08-05 | $14.00 | $14.00 | 8,330 | — | — |
| 2025-08-04 | $14.20 | $14.20 | 24,770 | — | — |
| 2025-08-01 | $13.70 | $13.70 | 14,330 | — | — |
| 2025-07-31 | $15.50 | $15.50 | 11,490 | — | — |
| 2025-07-30 | $16.60 | $16.60 | 5,960 | — | — |
| 2025-07-29 | $16.30 | $16.30 | 13,820 | — | — |
| 2025-07-28 | $16.10 | $16.10 | 17,520 | — | — |
| 2025-07-25 | $18.10 | $18.10 | 12,050 | — | — |
| 2025-07-24 | $17.50 | $17.50 | 19,940 | — | — |
| 2025-07-23 | $19.30 | $19.30 | 46,120 | — | — |
| 2025-07-22 | $16.11 | $16.11 | 37,290 | — | — |
| 2025-07-21 | $17.50 | $17.50 | 92,220 | — | — |
| 2025-07-18 | $16.10 | $16.10 | 132,500 | — | — |
| 2025-07-17 | $19.70 | $19.70 | 427,350 | — | — |
| 2025-07-16 | $19.40 | $19.40 | 19,571,470 | — | — |
| 2025-07-15 | $9.70 | $9.70 | 2,190 | — | — |
| 2025-07-14 | $9.63 | $9.63 | 4,150 | — | — |
| 2025-07-11 | $9.42 | $9.42 | 3,250 | — | — |
| 2025-07-10 | $9.30 | $9.30 | 4,730 | — | — |
| 2025-07-09 | $9.00 | $9.00 | 1,910 | — | — |
| 2025-07-08 | $8.80 | $8.80 | 4,610 | — | — |
| 2025-07-07 | $8.96 | $8.96 | 2,040 | — | — |
| 2025-07-03 | $9.60 | $9.60 | 1,530 | — | — |
| 2025-07-02 | $9.22 | $9.22 | 1,100 | — | — |
| 2025-07-01 | $9.35 | $9.35 | 1,070 | — | — |
| 2025-06-30 | $9.10 | $9.10 | 3,780 | — | — |
| 2025-06-27 | $9.72 | $9.72 | 2,580 | — | — |
| 2025-06-26 | $9.90 | $9.90 | 3,580 | — | — |
| 2025-06-25 | $10.01 | $10.01 | 1,370 | — | — |
| 2025-06-24 | $9.70 | $9.70 | 1,210 | — | — |
| 2025-06-23 | $9.70 | $9.70 | 2,300 | — | — |
| 2025-06-20 | $9.90 | $9.90 | 4,980 | — | — |
| 2025-06-18 | $10.40 | $10.40 | 1,830 | — | — |
| 2025-06-17 | $10.90 | $10.90 | 2,650 | — | — |
| 2025-06-16 | $11.30 | $11.30 | 3,230 | — | — |
| 2025-06-13 | $11.50 | $11.50 | 4,090 | — | — |
| 2025-06-12 | $11.80 | $11.80 | 16,060 | — | — |
| 2025-06-11 | $10.90 | $10.90 | 3,510 | — | — |
| 2025-06-10 | $10.70 | $10.70 | 2,130 | — | — |
| 2025-06-09 | $11.35 | $11.35 | 5,510 | — | — |
| 2025-06-06 | $10.70 | $10.70 | 12,610 | — | — |
| 2025-06-05 | $10.95 | $10.95 | 8,530 | — | — |
| 2025-06-04 | $11.90 | $11.90 | 86,150 | — | — |
| 2025-06-03 | $10.35 | $10.35 | 5,670 | — | — |
| 2025-06-02 | $10.00 | $10.00 | 14,110 | — | — |
| 2025-05-30 | $9.20 | $9.20 | 1,930 | — | — |
| 2025-05-29 | $9.20 | $9.20 | 6,270 | — | — |
| 2025-05-28 | $8.60 | $8.60 | 430 | — | — |
| 2025-05-27 | $8.82 | $8.82 | 700 | — | — |
| 2025-05-23 | $8.88 | $8.88 | 840 | — | — |
| 2025-05-22 | $8.60 | $8.60 | 1,710 | — | — |
| 2025-05-21 | $9.02 | $9.02 | 1,110 | — | — |
| 2025-05-20 | $9.06 | $9.06 | 3,100 | — | — |
| 2025-05-19 | $9.20 | $9.20 | 610 | — | — |
| 2025-05-16 | $9.52 | $9.52 | 5,000 | — | — |
| 2025-05-15 | $9.80 | $9.80 | 2,840 | — | — |
| 2025-05-14 | $10.40 | $10.40 | 5,090 | — | — |
| 2025-05-13 | $9.91 | $9.91 | 8,830 | — | — |
| 2025-05-12 | $9.29 | $9.29 | 4,050 | — | — |
| 2025-05-09 | $8.61 | $8.61 | 1,150 | — | — |
| 2025-05-08 | $8.61 | $8.61 | 4,300 | — | — |
| 2025-05-07 | $8.90 | $8.90 | 1,150 | — | — |
| 2025-05-06 | $8.55 | $8.55 | 2,320 | — | — |
| 2025-05-05 | $8.60 | $8.60 | 4,670 | — | — |
| 2025-05-02 | $9.30 | $9.30 | 1,540 | — | — |
| 2025-05-01 | $9.20 | $9.20 | 1,630 | — | — |
| 2025-04-30 | $9.39 | $9.39 | 3,030 | — | — |
| 2025-04-29 | $9.60 | $9.60 | 1,940 | — | — |
| 2025-04-28 | $9.80 | $9.80 | 1,820 | — | — |
| 2025-04-25 | $9.70 | $9.70 | 2,290 | — | — |
| 2025-04-24 | $10.00 | $10.00 | 2,770 | — | — |
| 2025-04-23 | $9.60 | $9.60 | 5,100 | — | — |
| 2025-04-22 | $9.13 | $9.13 | 2,510 | — | — |
| 2025-04-21 | $8.60 | $8.60 | 3,160 | — | — |
| 2025-04-17 | $8.31 | $8.31 | 10,440 | — | — |
| 2025-04-16 | $9.15 | $9.15 | 22,520 | — | — |
| 2025-04-15 | $10.80 | $10.80 | 194,990 | — | — |
| 2025-04-14 | $8.15 | $8.15 | 3,100 | — | — |
| 2025-04-11 | $7.90 | $7.90 | 1,500 | — | — |
| 2025-04-10 | $7.30 | $7.30 | 5,400 | — | — |
| 2025-04-09 | $7.40 | $7.40 | 2,630 | — | — |
| 2025-04-08 | $7.33 | $7.33 | 5,150 | — | — |
| 2025-04-07 | $7.10 | $7.10 | 5,160 | — | — |
| 2025-04-04 | $7.50 | $7.50 | 2,530 | — | — |
| 2025-04-03 | $8.30 | $8.30 | 1,370 | — | — |
| 2025-04-02 | $8.79 | $8.79 | 1,650 | — | — |
| 2025-04-01 | $8.59 | $8.59 | 820 | — | — |
| 2025-03-31 | $8.40 | $8.40 | 3,360 | — | — |
| 2025-03-28 | $8.85 | $8.85 | 2,430 | — | — |
| 2025-03-27 | $8.80 | $8.80 | 990 | — | — |
| 2025-03-26 | $8.76 | $8.76 | 640 | — | — |
| 2025-03-25 | $8.80 | $8.80 | 6,810 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 5,610 | — | — |
| 2025-03-21 | $9.20 | $9.20 | 550 | — | — |
| 2025-03-20 | $9.20 | $9.20 | 640 | — | — |
| 2025-03-19 | $9.54 | $9.54 | 2,090 | — | — |
| 2025-03-18 | $9.56 | $9.56 | 1,730 | — | — |
| 2025-03-17 | $9.43 | $9.43 | 1,810 | — | — |
| 2025-03-14 | $9.02 | $9.02 | 10,750 | — | — |
| 2025-03-13 | $9.20 | $9.20 | 1,400 | — | — |
| 2025-03-12 | $9.30 | $9.30 | 2,600 | — | — |
| 2025-03-11 | $8.50 | $8.50 | 1,710 | — | — |
| 2025-03-10 | $9.00 | $9.00 | 2,650 | — | — |
| 2025-03-07 | $9.40 | $9.40 | 3,860 | — | — |
| 2025-03-06 | $9.90 | $9.90 | 3,240 | — | — |
| 2025-03-05 | $9.80 | $9.80 | 1,270 | — | — |
| 2025-03-04 | $9.09 | $9.09 | 4,460 | — | — |
| 2025-03-03 | $8.92 | $8.92 | 4,880 | — | — |
| 2025-02-28 | $9.50 | $9.50 | 3,210 | — | — |
| 2025-02-27 | $10.00 | $10.00 | 2,650 | — | — |
| 2025-02-26 | $10.30 | $10.30 | 5,220 | — | — |
| 2025-02-25 | $9.90 | $9.90 | 8,370 | — | — |
| 2025-02-24 | $10.30 | $10.30 | 10,150 | — | — |
| 2025-02-21 | $10.95 | $10.95 | 3,510 | — | — |
| 2025-02-20 | $11.10 | $11.10 | 12,260 | — | — |
| 2025-02-19 | $11.50 | $11.50 | 7,000 | — | — |
| 2025-02-18 | $11.60 | $11.60 | 8,030 | — | — |
| 2025-02-14 | $11.90 | $11.90 | 4,650 | — | — |
| 2025-02-13 | $12.00 | $12.00 | 11,500 | — | — |
| 2025-02-12 | $12.70 | $12.70 | 10,340 | — | — |
| 2025-02-11 | $13.90 | $13.90 | 27,330 | — | — |
| 2025-02-10 | $17.50 | $17.50 | 117,870 | — | — |
| 2025-02-07 | $12.20 | $12.20 | 8,620 | — | — |
| 2025-02-06 | $12.10 | $12.10 | 5,870 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 3,270 | — | — |
| 2025-02-04 | $12.00 | $12.00 | 3,680 | — | — |
| 2025-02-03 | $11.50 | $11.50 | 8,710 | — | — |
| 2025-01-31 | $11.60 | $11.60 | 13,630 | — | — |
| 2025-01-30 | $12.30 | $12.30 | 8,850 | — | — |
| 2025-01-29 | $11.20 | $11.20 | 5,900 | — | — |
| 2025-01-28 | $11.00 | $11.00 | 22,740 | — | — |
| 2025-01-27 | $12.40 | $12.40 | 24,230 | — | — |
| 2025-01-24 | $12.90 | $12.90 | 11,730 | — | — |
| 2025-01-23 | $12.35 | $12.35 | 33,670 | — | — |
| 2025-01-22 | $11.20 | $11.20 | 13,010 | — | — |
| 2025-01-21 | $11.10 | $11.10 | 14,850 | — | — |
| 2025-01-17 | $11.50 | $11.50 | 11,260 | — | — |
| 2025-01-16 | $11.90 | $11.90 | 15,960 | — | — |
| 2025-01-15 | $12.30 | $12.30 | 11,910 | — | — |
| 2025-01-14 | $12.30 | $12.30 | 17,950 | — | — |
| 2025-01-13 | $13.30 | $13.30 | 19,200 | — | — |
| 2025-01-10 | $13.90 | $13.90 | 34,810 | — | — |
| 2025-01-08 | $14.30 | $14.30 | 32,670 | — | — |
| 2025-01-07 | $16.00 | $16.00 | 56,310 | — | — |
| 2025-01-06 | $16.10 | $16.10 | 113,890 | — | — |
| 2025-01-03 | $21.40 | $21.40 | 197,080 | — | — |
| 2025-01-02 | $22.00 | $22.00 | 1,372,420 | — | — |