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
- 2025-01-16 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 | $9.06 | $9.06 | 131,573 | — | — |
| 2025-12-30 | $9.93 | $9.93 | 501,583 | — | — |
| 2025-12-29 | $9.30 | $9.30 | 332,977 | — | — |
| 2025-12-26 | $12.15 | $12.15 | 11,502,883 | — | — |
| 2025-12-24 | $6.96 | $6.96 | 638,890 | — | — |
| 2025-12-23 | $10.80 | $10.80 | 27,398,880 | — | — |
| 2025-12-22 | $3.69 | $3.69 | 19,667 | — | — |
| 2025-12-19 | $3.90 | $3.90 | 21,133 | — | — |
| 2025-12-18 | $4.20 | $4.20 | 59,267 | — | — |
| 2025-12-17 | $4.80 | $4.80 | 17,387 | — | — |
| 2025-12-16 | $4.68 | $4.68 | 38,130 | — | — |
| 2025-12-15 | $6.36 | $6.36 | 10,863 | — | — |
| 2025-12-12 | $7.68 | $7.68 | 6,547 | — | — |
| 2025-12-11 | $7.95 | $7.95 | 4,957 | — | — |
| 2025-12-10 | $8.70 | $8.70 | 2,727 | — | — |
| 2025-12-09 | $8.82 | $8.82 | 8,157 | — | — |
| 2025-12-08 | $8.97 | $8.97 | 1,350 | — | — |
| 2025-12-05 | $9.18 | $9.18 | 2,303 | — | — |
| 2025-12-04 | $9.15 | $9.15 | 5,867 | — | — |
| 2025-12-03 | $8.73 | $8.73 | 917 | — | — |
| 2025-12-02 | $8.70 | $8.70 | 2,307 | — | — |
| 2025-12-01 | $8.79 | $8.79 | 2,127 | — | — |
| 2025-11-28 | $8.76 | $8.76 | 3,013 | — | — |
| 2025-11-26 | $8.85 | $8.85 | 1,590 | — | — |
| 2025-11-25 | $9.00 | $9.00 | 5,393 | — | — |
| 2025-11-24 | $9.00 | $9.00 | 4,180 | — | — |
| 2025-11-21 | $9.06 | $9.06 | 3,233 | — | — |
| 2025-11-20 | $9.03 | $9.03 | 9,690 | — | — |
| 2025-11-19 | $9.30 | $9.30 | 7,647 | — | — |
| 2025-11-18 | $10.17 | $10.17 | 418,623 | — | — |
| 2025-11-17 | $10.05 | $10.05 | 3,367 | — | — |
| 2025-11-14 | $9.27 | $9.27 | 6,017 | — | — |
| 2025-11-13 | $8.85 | $8.85 | 4,010 | — | — |
| 2025-11-12 | $9.42 | $9.42 | 2,767 | — | — |
| 2025-11-11 | $9.93 | $9.93 | 2,880 | — | — |
| 2025-11-10 | $10.20 | $10.20 | 1,063 | — | — |
| 2025-11-07 | $9.60 | $9.60 | 5,350 | — | — |
| 2025-11-06 | $9.66 | $9.66 | 1,953 | — | — |
| 2025-11-05 | $9.96 | $9.96 | 2,447 | — | — |
| 2025-11-04 | $9.96 | $9.96 | 5,313 | — | — |
| 2025-11-03 | $11.10 | $11.10 | 9,983 | — | — |
| 2025-10-31 | $12.18 | $12.18 | 2,940 | — | — |
| 2025-10-30 | $12.12 | $12.12 | 2,543 | — | — |
| 2025-10-29 | $12.15 | $12.15 | 8,367 | — | — |
| 2025-10-28 | $12.60 | $12.60 | 2,870 | — | — |
| 2025-10-27 | $12.84 | $12.84 | 3,357 | — | — |
| 2025-10-24 | $12.75 | $12.75 | 3,093 | — | — |
| 2025-10-23 | $12.60 | $12.60 | 6,173 | — | — |
| 2025-10-22 | $12.96 | $12.96 | 3,090 | — | — |
| 2025-10-21 | $13.86 | $13.86 | 7,243 | — | — |
| 2025-10-20 | $13.23 | $13.23 | 2,620 | — | — |
| 2025-10-17 | $13.20 | $13.20 | 3,130 | — | — |
| 2025-10-16 | $14.10 | $14.10 | 6,797 | — | — |
| 2025-10-15 | $13.05 | $13.05 | 14,677 | — | — |
| 2025-10-14 | $12.60 | $12.60 | 1,547 | — | — |
| 2025-10-13 | $12.48 | $12.48 | 9,360 | — | — |
| 2025-10-10 | $12.75 | $12.75 | 3,053 | — | — |
| 2025-10-09 | $13.35 | $13.35 | 2,527 | — | — |
| 2025-10-08 | $13.23 | $13.23 | 4,373 | — | — |
| 2025-10-07 | $13.56 | $13.56 | 3,937 | — | — |
| 2025-10-06 | $14.25 | $14.25 | 2,747 | — | — |
| 2025-10-03 | $14.10 | $14.10 | 2,607 | — | — |
| 2025-10-02 | $13.71 | $13.71 | 2,720 | — | — |
| 2025-10-01 | $13.53 | $13.53 | 1,253 | — | — |
| 2025-09-30 | $13.29 | $13.29 | 8,257 | — | — |
| 2025-09-29 | $14.10 | $14.10 | 3,133 | — | — |
| 2025-09-26 | $13.80 | $13.80 | 8,437 | — | — |
| 2025-09-25 | $14.22 | $14.22 | 12,797 | — | — |
| 2025-09-24 | $14.49 | $14.49 | 2,527 | — | — |
| 2025-09-23 | $14.70 | $14.70 | 1,840 | — | — |
| 2025-09-22 | $14.40 | $14.40 | 1,860 | — | — |
| 2025-09-19 | $14.88 | $14.88 | 3,887 | — | — |
| 2025-09-18 | $14.55 | $14.55 | 5,050 | — | — |
| 2025-09-17 | $15.00 | $15.00 | 2,090 | — | — |
| 2025-09-16 | $15.00 | $15.00 | 2,063 | — | — |
| 2025-09-15 | $15.51 | $15.51 | 3,277 | — | — |
| 2025-09-12 | $16.14 | $16.14 | 7,543 | — | — |
| 2025-09-11 | $14.82 | $14.82 | 11,217 | — | — |
| 2025-09-10 | $14.67 | $14.67 | 20,797 | — | — |
| 2025-09-09 | $13.23 | $13.23 | 10,067 | — | — |
| 2025-09-08 | $13.08 | $13.08 | 3,680 | — | — |
| 2025-09-05 | $13.14 | $13.14 | 1,990 | — | — |
| 2025-09-04 | $13.50 | $13.50 | 2,743 | — | — |
| 2025-09-03 | $13.47 | $13.47 | 2,913 | — | — |
| 2025-09-02 | $13.08 | $13.08 | 3,807 | — | — |
| 2025-08-29 | $13.65 | $13.65 | 8,647 | — | — |
| 2025-08-28 | $14.25 | $14.25 | 6,990 | — | — |
| 2025-08-27 | $14.73 | $14.73 | 15,137 | — | — |
| 2025-08-26 | $14.70 | $14.70 | 10,840 | — | — |
| 2025-08-25 | $14.13 | $14.13 | 9,190 | — | — |
| 2025-08-22 | $13.86 | $13.86 | 1,960 | — | — |
| 2025-08-21 | $13.53 | $13.53 | 660 | — | — |
| 2025-08-20 | $13.77 | $13.77 | 4,137 | — | — |
| 2025-08-19 | $14.13 | $14.13 | 5,377 | — | — |
| 2025-08-18 | $15.00 | $15.00 | 5,087 | — | — |
| 2025-08-15 | $14.97 | $14.97 | 12,527 | — | — |
| 2025-08-14 | $16.29 | $16.29 | 19,897 | — | — |
| 2025-08-13 | $13.95 | $13.95 | 5,970 | — | — |
| 2025-08-12 | $13.05 | $13.05 | 6,767 | — | — |
| 2025-08-11 | $12.81 | $12.81 | 5,053 | — | — |
| 2025-08-08 | $12.60 | $12.60 | 3,883 | — | — |
| 2025-08-07 | $12.30 | $12.30 | 5,697 | — | — |
| 2025-08-06 | $13.20 | $13.20 | 7,900 | — | — |
| 2025-08-05 | $13.17 | $13.17 | 3,253 | — | — |
| 2025-08-04 | $13.23 | $13.23 | 8,853 | — | — |
| 2025-08-01 | $12.72 | $12.72 | 13,460 | — | — |
| 2025-07-31 | $14.46 | $14.46 | 14,907 | — | — |
| 2025-07-30 | $14.70 | $14.70 | 12,027 | — | — |
| 2025-07-29 | $15.24 | $15.24 | 32,153 | — | — |
| 2025-07-28 | $16.38 | $16.38 | 14,340 | — | — |
| 2025-07-25 | $17.40 | $17.40 | 14,793 | — | — |
| 2025-07-24 | $17.67 | $17.67 | 27,927 | — | — |
| 2025-07-23 | $18.03 | $18.03 | 82,307 | — | — |
| 2025-07-22 | $14.40 | $14.40 | 160,187 | — | — |
| 2025-07-21 | $23.34 | $23.34 | 35,840 | — | — |
| 2025-07-18 | $26.70 | $26.70 | 85,953 | — | — |
| 2025-07-17 | $27.27 | $27.27 | 113,670 | — | — |
| 2025-07-16 | $21.60 | $21.60 | 240,433 | — | — |
| 2025-07-15 | $24.30 | $24.30 | 725,813 | — | — |
| 2025-07-14 | $101.70 | $101.70 | 279,100 | — | — |
| 2025-07-11 | $97.50 | $97.50 | 97,870 | — | — |
| 2025-07-10 | $89.70 | $89.70 | 114,910 | — | — |
| 2025-07-09 | $74.40 | $74.40 | 110,997 | — | — |
| 2025-07-08 | $65.40 | $65.40 | 217,990 | — | — |
| 2025-07-07 | $64.20 | $64.20 | 177,187 | — | — |
| 2025-07-03 | $60.60 | $60.60 | 31,133 | — | — |
| 2025-07-02 | $56.40 | $56.40 | 43,507 | — | — |
| 2025-07-01 | $55.50 | $55.50 | 68,767 | — | — |
| 2025-06-30 | $48.60 | $48.60 | 10,423 | — | — |
| 2025-06-27 | $42.90 | $42.90 | 4,227 | — | — |
| 2025-06-26 | $42.30 | $42.30 | 28,883 | — | — |
| 2025-06-25 | $38.70 | $38.70 | 63,813 | — | — |
| 2025-06-24 | $35.70 | $35.70 | 17,073 | — | — |
| 2025-06-23 | $36.90 | $36.90 | 11,023 | — | — |
| 2025-06-20 | $36.90 | $36.90 | 47,483 | — | — |
| 2025-06-18 | $34.20 | $34.20 | 117,067 | — | — |
| 2025-06-17 | $31.50 | $31.50 | 115,573 | — | — |
| 2025-06-16 | $35.10 | $35.10 | 114,380 | — | — |
| 2025-06-13 | $35.10 | $35.10 | 20,780 | — | — |
| 2025-06-12 | $33.90 | $33.90 | 213,390 | — | — |
| 2025-06-11 | $31.50 | $31.50 | 54,343 | — | — |
| 2025-06-10 | $31.20 | $31.20 | 113,123 | — | — |
| 2025-06-09 | $28.95 | $28.95 | 42,623 | — | — |
| 2025-06-06 | $28.05 | $28.05 | 26,607 | — | — |
| 2025-06-05 | $27.30 | $27.30 | 109,993 | — | — |
| 2025-06-04 | $26.40 | $26.40 | 72,223 | — | — |
| 2025-06-03 | $25.80 | $25.80 | 47,843 | — | — |
| 2025-06-02 | $20.70 | $20.70 | 2,420 | — | — |
| 2025-05-30 | $17.55 | $17.55 | 3,523 | — | — |
| 2025-05-29 | $21.12 | $21.12 | 7,203 | — | — |
| 2025-05-28 | $24.60 | $24.60 | 10,910 | — | — |
| 2025-05-27 | $20.85 | $20.85 | 10,187 | — | — |
| 2025-05-23 | $18.48 | $18.48 | 15,650 | — | — |
| 2025-05-22 | $16.80 | $16.80 | 7,307 | — | — |
| 2025-05-21 | $16.44 | $16.44 | 15,623 | — | — |
| 2025-05-20 | $14.34 | $14.34 | 41,437 | — | — |
| 2025-05-19 | $13.32 | $13.32 | 5,597 | — | — |
| 2025-05-16 | $12.96 | $12.96 | 6,613 | — | — |
| 2025-05-15 | $12.48 | $12.48 | 5,447 | — | — |
| 2025-05-14 | $12.60 | $12.60 | 15,450 | — | — |
| 2025-05-13 | $13.65 | $13.65 | 4,003 | — | — |
| 2025-05-12 | $13.74 | $13.74 | 8,640 | — | — |
| 2025-05-09 | $14.40 | $14.40 | 1,923 | — | — |
| 2025-05-08 | $15.15 | $15.15 | 5,133 | — | — |
| 2025-05-07 | $13.98 | $13.98 | 3,643 | — | — |
| 2025-05-06 | $15.60 | $15.60 | 1,057 | — | — |
| 2025-05-05 | $16.26 | $16.26 | 1,440 | — | — |
| 2025-05-02 | $17.46 | $17.46 | 983 | — | — |
| 2025-05-01 | $17.94 | $17.94 | 2,787 | — | — |
| 2025-04-30 | $18.48 | $18.48 | 3,497 | — | — |
| 2025-04-29 | $17.22 | $17.22 | 4,927 | — | — |
| 2025-04-28 | $18.84 | $18.84 | 3,010 | — | — |
| 2025-04-25 | $17.58 | $17.58 | 5,103 | — | — |
| 2025-04-24 | $18.81 | $18.81 | 3,650 | — | — |
| 2025-04-23 | $17.76 | $17.76 | 3,080 | — | — |
| 2025-04-22 | $16.02 | $16.02 | 1,147 | — | — |
| 2025-04-21 | $16.02 | $16.02 | 2,090 | — | — |
| 2025-04-17 | $16.35 | $16.35 | 2,590 | — | — |
| 2025-04-16 | $16.20 | $16.20 | 3,917 | — | — |
| 2025-04-15 | $15.00 | $15.00 | 2,617 | — | — |
| 2025-04-14 | $14.70 | $14.70 | 4,453 | — | — |
| 2025-04-11 | $16.35 | $16.35 | 3,903 | — | — |
| 2025-04-10 | $17.19 | $17.19 | 2,333 | — | — |
| 2025-04-09 | $18.30 | $18.30 | 3,480 | — | — |
| 2025-04-08 | $18.00 | $18.00 | 1,353 | — | — |
| 2025-04-07 | $19.32 | $19.32 | 1,980 | — | — |
| 2025-04-04 | $19.86 | $19.86 | 1,037 | — | — |
| 2025-04-03 | $18.90 | $18.90 | 4,140 | — | — |
| 2025-04-02 | $21.60 | $21.60 | 2,803 | — | — |
| 2025-04-01 | $19.98 | $19.98 | 4,193 | — | — |
| 2025-03-31 | $17.10 | $17.10 | 4,520 | — | — |
| 2025-03-28 | $17.37 | $17.37 | 7,847 | — | — |
| 2025-03-27 | $19.50 | $19.50 | 4,333 | — | — |
| 2025-03-26 | $21.60 | $21.60 | 3,033 | — | — |
| 2025-03-25 | $22.80 | $22.80 | 10,470 | — | — |
| 2025-03-24 | $26.67 | $26.67 | 5,133 | — | — |
| 2025-03-21 | $26.73 | $26.73 | 5,340 | — | — |
| 2025-03-20 | $25.35 | $25.35 | 5,570 | — | — |
| 2025-03-19 | $24.51 | $24.51 | 6,420 | — | — |
| 2025-03-18 | $21.99 | $21.99 | 4,453 | — | — |
| 2025-03-17 | $24.00 | $24.00 | 11,297 | — | — |
| 2025-03-14 | $24.57 | $24.57 | 8,017 | — | — |
| 2025-03-13 | $22.26 | $22.26 | 6,167 | — | — |
| 2025-03-12 | $22.74 | $22.74 | 10,540 | — | — |
| 2025-03-11 | $21.90 | $21.90 | 20,207 | — | — |
| 2025-03-10 | $24.90 | $24.90 | 28,950 | — | — |
| 2025-03-07 | $39.30 | $39.30 | 16,683 | — | — |
| 2025-03-06 | $42.30 | $42.30 | 25,027 | — | — |
| 2025-03-05 | $40.50 | $40.50 | 18,793 | — | — |
| 2025-03-04 | $47.10 | $47.10 | 38,950 | — | — |
| 2025-03-03 | $93.90 | $93.90 | 60,480 | — | — |
| 2025-02-28 | $145.50 | $145.50 | 46,890 | — | — |
| 2025-02-27 | $168.90 | $168.90 | 83,897 | — | — |
| 2025-02-26 | $251.40 | $251.40 | 62,413 | — | — |
| 2025-02-25 | $185.40 | $185.40 | 115,397 | — | — |
| 2025-02-24 | $226.80 | $226.80 | 85,867 | — | — |
| 2025-02-21 | $258.00 | $258.00 | 68,957 | — | — |
| 2025-02-20 | $264.30 | $264.30 | 134,330 | — | — |
| 2025-02-19 | $249.00 | $249.00 | 34,287 | — | — |
| 2025-02-18 | $237.90 | $237.90 | 89,140 | — | — |
| 2025-02-14 | $225.30 | $225.30 | 116,817 | — | — |
| 2025-02-13 | $240.90 | $240.90 | 89,747 | — | — |
| 2025-02-12 | $252.60 | $252.60 | 41,740 | — | — |
| 2025-02-11 | $234.30 | $234.30 | 93,290 | — | — |
| 2025-02-10 | $228.60 | $228.60 | 24,213 | — | — |
| 2025-02-07 | $213.00 | $213.00 | 28,760 | — | — |
| 2025-02-06 | $195.60 | $195.60 | 34,680 | — | — |
| 2025-02-05 | $190.50 | $190.50 | 38,080 | — | — |
| 2025-02-04 | $163.20 | $163.20 | 22,033 | — | — |
| 2025-02-03 | $157.20 | $157.20 | 9,443 | — | — |
| 2025-01-31 | $154.80 | $154.80 | 8,943 | — | — |
| 2025-01-30 | $150.90 | $150.90 | 5,913 | — | — |
| 2025-01-29 | $151.50 | $151.50 | 5,003 | — | — |
| 2025-01-28 | $139.50 | $139.50 | 24,910 | — | — |
| 2025-01-27 | $158.70 | $158.70 | 33,757 | — | — |
| 2025-01-24 | $136.50 | $136.50 | 124,973 | — | — |
| 2025-01-23 | $92.40 | $92.40 | 14,033 | — | — |
| 2025-01-22 | $70.50 | $70.50 | 2,250 | — | — |
| 2025-01-21 | $75.66 | $75.66 | 957 | — | — |
| 2025-01-17 | $77.40 | $77.40 | 3,123 | — | — |
| 2025-01-16 | $85.20 | $85.20 | 32,683 | — | — |