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
- 2024-12-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $18.25 | $18.25 | 300 |
| 2025-12-30 | $18.00 | $18.00 | 22,611 |
| 2025-12-29 | $17.85 | $17.85 | 200 |
| 2025-12-26 | $17.00 | $17.00 | 200 |
| 2025-12-22 | $16.20 | $16.20 | 2,606 |
| 2025-12-18 | $18.00 | $18.00 | 120 |
| 2025-12-17 | $17.50 | $17.50 | 1,068 |
| 2025-12-15 | $18.50 | $18.50 | 8,600 |
| 2025-12-12 | $19.30 | $19.30 | 6,922 |
| 2025-12-10 | $17.08 | $17.08 | 3,071 |
| 2025-12-09 | $17.00 | $17.00 | 900 |
| 2025-12-08 | $17.03 | $17.03 | 3,580 |
| 2025-12-02 | $17.25 | $17.25 | 926 |
| 2025-12-01 | $17.41 | $17.41 | 1,309 |
| 2025-11-26 | $17.00 | $17.00 | 1,008 |
| 2025-11-25 | $17.50 | $17.50 | 618 |
| 2025-11-24 | $16.34 | $16.34 | 1,271 |
| 2025-11-21 | $16.34 | $16.34 | 542 |
| 2025-11-18 | $17.94 | $17.94 | 363 |
| 2025-11-17 | $17.18 | $17.18 | 691 |
| 2025-11-14 | $17.00 | $17.00 | 1,010 |
| 2025-11-13 | $18.00 | $18.00 | 1,488 |
| 2025-11-12 | $18.28 | $18.28 | 1,725 |
| 2025-11-11 | $18.72 | $18.72 | 3,034 |
| 2025-11-10 | $21.50 | $21.50 | 7,166 |
| 2025-11-07 | $22.50 | $22.50 | 1,300 |
| 2025-11-06 | $22.50 | $22.50 | 1,202 |
| 2025-11-05 | $23.54 | $23.54 | 1,811 |
| 2025-11-04 | $22.95 | $22.95 | 656 |
| 2025-11-03 | $24.62 | $24.62 | 108 |
| 2025-10-31 | $26.56 | $26.56 | 102 |
| 2025-10-30 | $25.96 | $25.96 | 1,143 |
| 2025-10-29 | $26.77 | $26.77 | 184 |
| 2025-10-28 | $26.77 | $26.77 | 652 |
| 2025-10-27 | $27.00 | $27.00 | 1,320 |
| 2025-10-24 | $27.00 | $27.00 | 100 |
| 2025-10-23 | $26.84 | $26.84 | 3,620 |
| 2025-10-21 | $27.61 | $27.61 | 2,863 |
| 2025-10-20 | $28.45 | $28.45 | 546 |
| 2025-10-17 | $29.00 | $29.00 | 802 |
| 2025-10-16 | $28.51 | $28.51 | 1,212 |
| 2025-10-15 | $28.12 | $28.12 | 3,144 |
| 2025-10-14 | $28.45 | $28.45 | 2,475 |
| 2025-10-09 | $30.00 | $30.00 | 1,047 |
| 2025-10-08 | $27.00 | $27.00 | 393 |
| 2025-10-07 | $30.75 | $30.75 | 782 |
| 2025-10-06 | $29.60 | $29.60 | 468 |
| 2025-10-03 | $29.00 | $29.00 | 473 |
| 2025-09-29 | $22.25 | $22.25 | 100 |
| 2025-09-26 | $22.75 | $22.75 | 201 |
| 2025-09-24 | $23.00 | $23.00 | 393 |
| 2025-09-23 | $25.00 | $25.00 | 102 |
| 2025-09-22 | $24.95 | $24.95 | 2,037 |
| 2025-09-19 | $22.30 | $22.30 | 2,252 |
| 2025-09-18 | $19.01 | $19.01 | 223 |
| 2025-09-16 | $19.50 | $19.50 | 102 |
| 2025-09-15 | $19.54 | $19.54 | 1,113 |
| 2025-09-12 | $20.75 | $20.75 | 4,686 |
| 2025-09-11 | $19.75 | $19.75 | 1,112 |
| 2025-09-10 | $23.70 | $23.70 | 226 |
| 2025-08-29 | $24.00 | $24.00 | 162 |
| 2025-08-28 | $26.25 | $26.25 | 131 |
| 2025-08-26 | $26.24 | $26.24 | 505 |
| 2025-08-25 | $24.00 | $24.00 | 441 |
| 2025-08-22 | $25.00 | $25.00 | 152 |
| 2025-08-21 | $24.40 | $24.40 | 630 |
| 2025-08-20 | $24.70 | $24.70 | 852 |
| 2025-08-19 | $22.72 | $22.72 | 219 |
| 2025-08-18 | $22.03 | $22.03 | 1,635 |
| 2025-08-15 | $21.25 | $21.25 | 204 |
| 2025-08-14 | $20.00 | $20.00 | 504 |
| 2025-08-12 | $21.00 | $21.00 | 403 |
| 2025-07-21 | $20.00 | $20.00 | 810 |
| 2025-07-18 | $17.50 | $17.50 | 201 |
| 2025-07-16 | $17.00 | $17.00 | 622 |
| 2025-07-14 | $17.00 | $17.00 | 409 |
| 2025-07-11 | $17.00 | $17.00 | 402 |
| 2025-07-10 | $17.00 | $17.00 | 1,081 |
| 2025-07-09 | $16.50 | $16.50 | 441 |
| 2025-07-07 | $15.90 | $15.90 | 978 |
| 2025-07-02 | $17.49 | $17.49 | 131 |
| 2025-06-27 | $19.00 | $19.00 | 108 |
| 2025-06-20 | $18.00 | $18.00 | 503 |
| 2025-06-16 | $19.00 | $19.00 | 111 |
| 2025-06-12 | $19.00 | $19.00 | 420 |
| 2025-06-11 | $20.00 | $20.00 | 1,895 |
| 2025-06-10 | $22.00 | $22.00 | 755 |
| 2025-06-06 | $20.00 | $20.00 | 1,849 |
| 2025-06-05 | $23.10 | $23.10 | 100 |
| 2025-05-14 | $25.50 | $25.50 | 112 |
| 2025-05-12 | $22.95 | $22.95 | 610 |
| 2025-05-08 | $24.00 | $24.00 | 568 |
| 2025-04-30 | $21.00 | $21.00 | 1,520 |
| 2025-04-23 | $26.50 | $26.50 | 206 |
| 2025-04-22 | $28.00 | $28.00 | 375 |
| 2025-04-08 | $31.00 | $31.00 | 500 |
| 2025-04-07 | $28.00 | $28.00 | 510 |
| 2025-04-03 | $30.00 | $30.00 | 566 |
| 2025-03-19 | $35.00 | $35.00 | 261 |
| 2025-03-17 | $33.10 | $33.10 | 357 |
| 2025-03-14 | $34.99 | $34.99 | 422 |
| 2025-03-13 | $34.00 | $34.00 | 162 |
| 2025-03-11 | $33.00 | $33.00 | 1,000 |
| 2025-03-10 | $33.00 | $33.00 | 200 |
| 2025-03-05 | $35.00 | $35.00 | 119 |
| 2025-02-28 | $36.95 | $36.95 | 152 |
| 2025-02-27 | $36.50 | $36.50 | 113 |
| 2025-02-24 | $36.00 | $36.00 | 836 |
| 2025-01-31 | $33.50 | $33.50 | 312 |
| 2025-01-30 | $37.00 | $37.00 | 1,497 |
| 2025-01-22 | $44.00 | $44.00 | 1,511 |
| 2025-01-21 | $45.00 | $45.00 | 442 |
| 2025-01-16 | $52.00 | $52.00 | 728 |
| 2025-01-13 | $44.00 | $44.00 | 714 |
| 2025-01-10 | $44.00 | $44.00 | 228 |
| 2025-01-08 | $45.00 | $45.00 | 527 |
| 2025-01-07 | $45.00 | $45.00 | 401 |
| 2025-01-06 | $53.00 | $53.00 | 1,299 |
| 2025-01-03 | $56.50 | $56.50 | 1,002 |