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
- 2016-07-27 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 | $6.63 | $6.63 | 40,570 | — | — |
| 2025-12-30 | $7.08 | $7.08 | 84,217 | — | — |
| 2025-12-29 | $8.49 | $8.49 | 23,773 | — | — |
| 2025-12-26 | $8.67 | $8.67 | 3,063 | — | — |
| 2025-12-24 | $8.64 | $8.64 | 5,167 | — | — |
| 2025-12-23 | $9.00 | $9.00 | 5,180 | — | — |
| 2025-12-22 | $8.73 | $8.73 | 10,920 | — | — |
| 2025-12-19 | $9.24 | $9.24 | 16,563 | — | — |
| 2025-12-18 | $8.40 | $8.40 | 8,517 | — | — |
| 2025-12-17 | $9.09 | $9.09 | 5,910 | — | — |
| 2025-12-16 | $9.21 | $9.21 | 5,357 | — | — |
| 2025-12-15 | $9.39 | $9.39 | 7,040 | — | — |
| 2025-12-12 | $9.90 | $9.90 | 10,093 | — | — |
| 2025-12-11 | $10.50 | $10.50 | 13,803 | — | — |
| 2025-12-10 | $10.77 | $10.77 | 5,083 | — | — |
| 2025-12-09 | $11.04 | $11.04 | 21,307 | — | — |
| 2025-12-08 | $10.41 | $10.41 | 14,070 | — | — |
| 2025-12-05 | $9.87 | $9.87 | 7,240 | — | — |
| 2025-12-04 | $10.23 | $10.23 | 11,723 | — | — |
| 2025-12-03 | $9.57 | $9.57 | 9,290 | — | — |
| 2025-12-02 | $9.87 | $9.87 | 13,927 | — | — |
| 2025-12-01 | $10.59 | $10.59 | 6,027 | — | — |
| 2025-11-28 | $11.07 | $11.07 | 2,273 | — | — |
| 2025-11-26 | $10.89 | $10.89 | 5,113 | — | — |
| 2025-11-25 | $10.02 | $10.02 | 5,723 | — | — |
| 2025-11-24 | $9.69 | $9.69 | 7,780 | — | — |
| 2025-11-21 | $10.11 | $10.11 | 18,817 | — | — |
| 2025-11-20 | $10.68 | $10.68 | 13,847 | — | — |
| 2025-11-19 | $11.61 | $11.61 | 14,040 | — | — |
| 2025-11-18 | $11.40 | $11.40 | 13,577 | — | — |
| 2025-11-17 | $11.52 | $11.52 | 64,487 | — | — |
| 2025-11-14 | $9.60 | $9.60 | 24,803 | — | — |
| 2025-11-13 | $10.62 | $10.62 | 31,340 | — | — |
| 2025-11-12 | $11.61 | $11.61 | 24,553 | — | — |
| 2025-11-11 | $10.50 | $10.50 | 18,087 | — | — |
| 2025-11-10 | $10.05 | $10.05 | 16,527 | — | — |
| 2025-11-07 | $9.72 | $9.72 | 14,170 | — | — |
| 2025-11-06 | $9.45 | $9.45 | 21,980 | — | — |
| 2025-11-05 | $10.56 | $10.56 | 14,477 | — | — |
| 2025-11-04 | $11.28 | $11.28 | 14,560 | — | — |
| 2025-11-03 | $12.00 | $12.00 | 24,940 | — | — |
| 2025-10-31 | $12.87 | $12.87 | 17,650 | — | — |
| 2025-10-30 | $12.69 | $12.69 | 13,163 | — | — |
| 2025-10-29 | $13.14 | $13.14 | 18,697 | — | — |
| 2025-10-28 | $13.02 | $13.02 | 20,477 | — | — |
| 2025-10-27 | $13.44 | $13.44 | 47,570 | — | — |
| 2025-10-24 | $12.24 | $12.24 | 35,083 | — | — |
| 2025-10-23 | $12.87 | $12.87 | 18,293 | — | — |
| 2025-10-22 | $13.02 | $13.02 | 31,317 | — | — |
| 2025-10-21 | $14.40 | $14.40 | 44,887 | — | — |
| 2025-10-20 | $15.27 | $15.27 | 21,567 | — | — |
| 2025-10-17 | $15.21 | $15.21 | 27,377 | — | — |
| 2025-10-16 | $14.79 | $14.79 | 13,197 | — | — |
| 2025-10-15 | $15.93 | $15.93 | 16,343 | — | — |
| 2025-10-14 | $16.14 | $16.14 | 27,667 | — | — |
| 2025-10-13 | $16.65 | $16.65 | 42,507 | — | — |
| 2025-10-10 | $14.67 | $14.67 | 53,963 | — | — |
| 2025-10-09 | $14.67 | $14.67 | 12,263 | — | — |
| 2025-10-08 | $14.25 | $14.25 | 21,723 | — | — |
| 2025-10-07 | $14.58 | $14.58 | 34,810 | — | — |
| 2025-10-06 | $13.50 | $13.50 | 8,213 | — | — |
| 2025-10-03 | $13.08 | $13.08 | 7,477 | — | — |
| 2025-10-02 | $13.20 | $13.20 | 3,267 | — | — |
| 2025-10-01 | $13.20 | $13.20 | 4,260 | — | — |
| 2025-09-30 | $12.93 | $12.93 | 4,030 | — | — |
| 2025-09-29 | $13.41 | $13.41 | 3,807 | — | — |
| 2025-09-26 | $12.75 | $12.75 | 3,873 | — | — |
| 2025-09-25 | $12.90 | $12.90 | 3,803 | — | — |
| 2025-09-24 | $13.20 | $13.20 | 4,647 | — | — |
| 2025-09-23 | $12.99 | $12.99 | 5,393 | — | — |
| 2025-09-22 | $13.41 | $13.41 | 10,217 | — | — |
| 2025-09-19 | $13.20 | $13.20 | 7,250 | — | — |
| 2025-09-18 | $12.51 | $12.51 | 5,133 | — | — |
| 2025-09-17 | $12.12 | $12.12 | 4,853 | — | — |
| 2025-09-16 | $12.06 | $12.06 | 3,970 | — | — |
| 2025-09-15 | $12.00 | $12.00 | 12,963 | — | — |
| 2025-09-12 | $12.60 | $12.60 | 9,340 | — | — |
| 2025-09-11 | $12.84 | $12.84 | 5,510 | — | — |
| 2025-09-10 | $12.69 | $12.69 | 6,877 | — | — |
| 2025-09-09 | $12.90 | $12.90 | 3,703 | — | — |
| 2025-09-08 | $12.87 | $12.87 | 9,280 | — | — |
| 2025-09-05 | $13.38 | $13.38 | 13,800 | — | — |
| 2025-09-04 | $13.32 | $13.32 | 9,150 | — | — |
| 2025-09-03 | $14.10 | $14.10 | 21,597 | — | — |
| 2025-09-02 | $13.26 | $13.26 | 7,617 | — | — |
| 2025-08-29 | $14.55 | $14.55 | 5,867 | — | — |
| 2025-08-28 | $14.04 | $14.04 | 5,053 | — | — |
| 2025-08-27 | $14.46 | $14.46 | 9,193 | — | — |
| 2025-08-26 | $15.57 | $15.57 | 30,600 | — | — |
| 2025-08-25 | $14.67 | $14.67 | 5,500 | — | — |
| 2025-08-22 | $14.07 | $14.07 | 13,260 | — | — |
| 2025-08-21 | $12.63 | $12.63 | 3,927 | — | — |
| 2025-08-20 | $12.60 | $12.60 | 4,443 | — | — |
| 2025-08-19 | $12.87 | $12.87 | 4,017 | — | — |
| 2025-08-18 | $12.93 | $12.93 | 6,213 | — | — |
| 2025-08-15 | $13.50 | $13.50 | 3,893 | — | — |
| 2025-08-14 | $13.68 | $13.68 | 7,253 | — | — |
| 2025-08-13 | $13.80 | $13.80 | 6,730 | — | — |
| 2025-08-12 | $13.26 | $13.26 | 8,280 | — | — |
| 2025-08-11 | $13.50 | $13.50 | 9,820 | — | — |
| 2025-08-08 | $13.71 | $13.71 | 75,157 | — | — |
| 2025-08-07 | $12.30 | $12.30 | 12,773 | — | — |
| 2025-08-06 | $13.92 | $13.92 | 4,720 | — | — |
| 2025-08-05 | $14.70 | $14.70 | 4,790 | — | — |
| 2025-08-04 | $15.78 | $15.78 | 2,483 | — | — |
| 2025-08-01 | $15.75 | $15.75 | 6,197 | — | — |
| 2025-07-31 | $17.28 | $17.28 | 2,060 | — | — |
| 2025-07-30 | $16.98 | $16.98 | 3,483 | — | — |
| 2025-07-29 | $17.31 | $17.31 | 1,907 | — | — |
| 2025-07-28 | $17.13 | $17.13 | 2,800 | — | — |
| 2025-07-25 | $17.46 | $17.46 | 2,473 | — | — |
| 2025-07-24 | $17.58 | $17.58 | 3,010 | — | — |
| 2025-07-23 | $17.79 | $17.79 | 3,460 | — | — |
| 2025-07-22 | $17.64 | $17.64 | 6,090 | — | — |
| 2025-07-21 | $17.91 | $17.91 | 6,967 | — | — |
| 2025-07-18 | $18.09 | $18.09 | 3,013 | — | — |
| 2025-07-17 | $18.00 | $18.00 | 3,427 | — | — |
| 2025-07-16 | $17.25 | $17.25 | 3,010 | — | — |
| 2025-07-15 | $17.19 | $17.19 | 2,093 | — | — |
| 2025-07-14 | $17.64 | $17.64 | 3,353 | — | — |
| 2025-07-11 | $17.91 | $17.91 | 993 | — | — |
| 2025-07-10 | $18.00 | $18.00 | 3,783 | — | — |
| 2025-07-09 | $17.97 | $17.97 | 8,513 | — | — |
| 2025-07-08 | $16.62 | $16.62 | 4,673 | — | — |
| 2025-07-07 | $17.70 | $17.70 | 2,607 | — | — |
| 2025-07-03 | $17.91 | $17.91 | 663 | — | — |
| 2025-07-02 | $17.73 | $17.73 | 7,033 | — | — |
| 2025-07-01 | $18.48 | $18.48 | 3,577 | — | — |
| 2025-06-30 | $18.00 | $18.00 | 4,620 | — | — |
| 2025-06-27 | $18.00 | $18.00 | 4,147 | — | — |
| 2025-06-26 | $18.54 | $18.54 | 2,267 | — | — |
| 2025-06-25 | $18.45 | $18.45 | 4,470 | — | — |
| 2025-06-24 | $18.24 | $18.24 | 7,977 | — | — |
| 2025-06-23 | $18.39 | $18.39 | 8,983 | — | — |
| 2025-06-20 | $17.40 | $17.40 | 5,093 | — | — |
| 2025-06-18 | $18.30 | $18.30 | 2,393 | — | — |
| 2025-06-17 | $18.36 | $18.36 | 6,810 | — | — |
| 2025-06-16 | $18.75 | $18.75 | 3,123 | — | — |
| 2025-06-13 | $19.17 | $19.17 | 5,197 | — | — |
| 2025-06-12 | $20.34 | $20.34 | 3,653 | — | — |
| 2025-06-11 | $20.70 | $20.70 | 7,040 | — | — |
| 2025-06-10 | $19.89 | $19.89 | 12,683 | — | — |
| 2025-06-09 | $19.26 | $19.26 | 4,887 | — | — |
| 2025-06-06 | $18.96 | $18.96 | 3,233 | — | — |
| 2025-06-05 | $18.96 | $18.96 | 1,883 | — | — |
| 2025-06-04 | $18.39 | $18.39 | 4,843 | — | — |
| 2025-06-03 | $18.00 | $18.00 | 7,363 | — | — |
| 2025-06-02 | $18.30 | $18.30 | 4,947 | — | — |
| 2025-05-30 | $18.03 | $18.03 | 3,500 | — | — |
| 2025-05-29 | $18.48 | $18.48 | 7,770 | — | — |
| 2025-05-28 | $19.35 | $19.35 | 7,163 | — | — |
| 2025-05-27 | $19.71 | $19.71 | 4,100 | — | — |
| 2025-05-23 | $19.41 | $19.41 | 4,150 | — | — |
| 2025-05-22 | $19.50 | $19.50 | 8,253 | — | — |
| 2025-05-21 | $18.90 | $18.90 | 7,127 | — | — |
| 2025-05-20 | $18.90 | $18.90 | 5,840 | — | — |
| 2025-05-19 | $18.90 | $18.90 | 13,270 | — | — |
| 2025-05-16 | $19.47 | $19.47 | 5,937 | — | — |
| 2025-05-15 | $18.90 | $18.90 | 14,690 | — | — |
| 2025-05-14 | $21.90 | $21.90 | 27,397 | — | — |
| 2025-05-13 | $21.69 | $21.69 | 9,507 | — | — |
| 2025-05-12 | $21.18 | $21.18 | 3,660 | — | — |
| 2025-05-09 | $20.46 | $20.46 | 5,120 | — | — |
| 2025-05-08 | $20.19 | $20.19 | 5,360 | — | — |
| 2025-05-07 | $22.05 | $22.05 | 1,577 | — | — |
| 2025-05-06 | $23.10 | $23.10 | 3,927 | — | — |
| 2025-05-05 | $23.10 | $23.10 | 1,493 | — | — |
| 2025-05-02 | $23.70 | $23.70 | 6,323 | — | — |
| 2025-05-01 | $24.60 | $24.60 | 4,783 | — | — |
| 2025-04-30 | $21.75 | $21.75 | 1,363 | — | — |
| 2025-04-29 | $21.87 | $21.87 | 673 | — | — |
| 2025-04-28 | $21.60 | $21.60 | 1,500 | — | — |
| 2025-04-25 | $22.80 | $22.80 | 1,083 | — | — |
| 2025-04-24 | $22.65 | $22.65 | 2,727 | — | — |
| 2025-04-23 | $23.10 | $23.10 | 4,747 | — | — |
| 2025-04-22 | $21.00 | $21.00 | 1,450 | — | — |
| 2025-04-21 | $19.65 | $19.65 | 2,860 | — | — |
| 2025-04-17 | $21.30 | $21.30 | 603 | — | — |
| 2025-04-16 | $20.40 | $20.40 | 540 | — | — |
| 2025-04-15 | $21.45 | $21.45 | 2,767 | — | — |
| 2025-04-14 | $21.60 | $21.60 | 2,017 | — | — |
| 2025-04-11 | $20.34 | $20.34 | 2,087 | — | — |
| 2025-04-10 | $20.40 | $20.40 | 2,997 | — | — |
| 2025-04-09 | $20.79 | $20.79 | 12,863 | — | — |
| 2025-04-08 | $18.06 | $18.06 | 14,917 | — | — |
| 2025-04-07 | $18.00 | $18.00 | 6,660 | — | — |
| 2025-04-04 | $17.85 | $17.85 | 14,683 | — | — |
| 2025-04-03 | $19.80 | $19.80 | 1,263 | — | — |
| 2025-04-02 | $20.28 | $20.28 | 4,407 | — | — |
| 2025-04-01 | $21.00 | $21.00 | 2,417 | — | — |
| 2025-03-31 | $21.63 | $21.63 | 2,003 | — | — |
| 2025-03-28 | $22.50 | $22.50 | 3,497 | — | — |
| 2025-03-27 | $23.04 | $23.04 | 4,620 | — | — |
| 2025-03-26 | $24.45 | $24.45 | 3,993 | — | — |
| 2025-03-25 | $22.80 | $22.80 | 6,247 | — | — |
| 2025-03-24 | $24.00 | $24.00 | 5,280 | — | — |
| 2025-03-21 | $24.30 | $24.30 | 5,133 | — | — |
| 2025-03-20 | $23.01 | $23.01 | 6,977 | — | — |
| 2025-03-19 | $22.50 | $22.50 | 2,670 | — | — |
| 2025-03-18 | $22.98 | $22.98 | 2,987 | — | — |
| 2025-03-17 | $22.92 | $22.92 | 10,130 | — | — |
| 2025-03-14 | $19.80 | $19.80 | 10,323 | — | — |
| 2025-03-13 | $18.30 | $18.30 | 3,390 | — | — |
| 2025-03-12 | $18.30 | $18.30 | 1,277 | — | — |
| 2025-03-11 | $18.90 | $18.90 | 6,807 | — | — |
| 2025-03-10 | $19.80 | $19.80 | 2,483 | — | — |
| 2025-03-07 | $20.55 | $20.55 | 2,370 | — | — |
| 2025-03-06 | $20.10 | $20.10 | 1,847 | — | — |
| 2025-03-05 | $19.83 | $19.83 | 3,773 | — | — |
| 2025-03-04 | $19.80 | $19.80 | 3,153 | — | — |
| 2025-03-03 | $20.73 | $20.73 | 3,763 | — | — |
| 2025-02-28 | $22.20 | $22.20 | 2,290 | — | — |
| 2025-02-27 | $23.43 | $23.43 | 8,343 | — | — |
| 2025-02-26 | $21.30 | $21.30 | 2,937 | — | — |
| 2025-02-25 | $22.98 | $22.98 | 1,823 | — | — |
| 2025-02-24 | $24.09 | $24.09 | 6,460 | — | — |
| 2025-02-21 | $23.76 | $23.76 | 9,453 | — | — |
| 2025-02-20 | $23.40 | $23.40 | 14,267 | — | — |
| 2025-02-19 | $23.70 | $23.70 | 7,660 | — | — |
| 2025-02-18 | $25.14 | $25.14 | 17,457 | — | — |
| 2025-02-14 | $23.70 | $23.70 | 18,080 | — | — |
| 2025-02-13 | $19.77 | $19.77 | 23,693 | — | — |
| 2025-02-12 | $20.10 | $20.10 | 1,940 | — | — |
| 2025-02-11 | $21.57 | $21.57 | 10,257 | — | — |
| 2025-02-10 | $21.57 | $21.57 | 16,690 | — | — |
| 2025-02-07 | $18.60 | $18.60 | 3,547 | — | — |
| 2025-02-06 | $18.42 | $18.42 | 3,357 | — | — |
| 2025-02-05 | $19.02 | $19.02 | 913 | — | — |
| 2025-02-04 | $19.47 | $19.47 | 4,333 | — | — |
| 2025-02-03 | $19.80 | $19.80 | 6,943 | — | — |
| 2025-01-31 | $19.92 | $19.92 | 2,400 | — | — |
| 2025-01-30 | $20.07 | $20.07 | 3,950 | — | — |
| 2025-01-29 | $19.32 | $19.32 | 1,517 | — | — |
| 2025-01-28 | $19.32 | $19.32 | 2,917 | — | — |
| 2025-01-27 | $19.29 | $19.29 | 1,707 | — | — |
| 2025-01-24 | $19.44 | $19.44 | 14,723 | — | — |
| 2025-01-23 | $18.33 | $18.33 | 1,913 | — | — |
| 2025-01-22 | $17.70 | $17.70 | 5,350 | — | — |
| 2025-01-21 | $19.50 | $19.50 | 4,900 | — | — |
| 2025-01-17 | $19.50 | $19.50 | 1,753 | — | — |
| 2025-01-16 | $19.35 | $19.35 | 3,220 | — | — |
| 2025-01-15 | $19.47 | $19.47 | 4,010 | — | — |
| 2025-01-14 | $17.97 | $17.97 | 3,113 | — | — |
| 2025-01-13 | $18.00 | $18.00 | 7,027 | — | — |
| 2025-01-10 | $18.24 | $18.24 | 3,180 | — | — |
| 2025-01-08 | $18.57 | $18.57 | 7,203 | — | — |
| 2025-01-07 | $19.17 | $19.17 | 4,203 | — | — |
| 2025-01-06 | $19.29 | $19.29 | 12,660 | — | — |
| 2025-01-03 | $20.19 | $20.19 | 47,843 | — | — |
| 2025-01-02 | $19.20 | $19.20 | 2,460 | — | — |