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
- 2007-01-10 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 | $6.83 | $6.83 | 29,000 | — | — |
| 2025-12-30 | $6.99 | $6.99 | 29,300 | — | — |
| 2025-12-29 | $7.37 | $7.37 | 16,500 | — | — |
| 2025-12-26 | $7.66 | $7.66 | 24,100 | — | — |
| 2025-12-24 | $8.27 | $8.27 | 17,300 | — | — |
| 2025-12-23 | $8.13 | $8.13 | 10,600 | — | — |
| 2025-12-22 | $8.13 | $8.13 | 27,500 | — | — |
| 2025-12-19 | $8.55 | $8.55 | 13,300 | — | — |
| 2025-12-18 | $8.42 | $8.42 | 48,400 | — | — |
| 2025-12-17 | $8.92 | $8.92 | 17,300 | — | — |
| 2025-12-16 | $9.34 | $9.34 | 18,300 | — | — |
| 2025-12-15 | $9.24 | $9.24 | 21,500 | — | — |
| 2025-12-12 | $8.99 | $8.99 | 14,800 | — | — |
| 2025-12-11 | $8.76 | $8.76 | 17,000 | — | — |
| 2025-12-10 | $9.10 | $9.10 | 54,400 | — | — |
| 2025-12-09 | $8.13 | $8.13 | 12,000 | — | — |
| 2025-12-08 | $7.62 | $7.62 | 16,200 | — | — |
| 2025-12-05 | $7.91 | $7.91 | 57,600 | — | — |
| 2025-12-04 | $7.63 | $7.63 | 18,700 | — | — |
| 2025-12-03 | $7.36 | $7.36 | 23,900 | — | — |
| 2025-12-02 | $7.44 | $7.44 | 54,200 | — | — |
| 2025-12-01 | $7.00 | $7.00 | 85,600 | — | — |
| 2025-11-28 | $6.76 | $6.76 | 82,500 | — | — |
| 2025-11-26 | $7.25 | $7.25 | 55,388 | — | — |
| 2025-11-25 | $8.00 | $8.00 | 26,068 | — | — |
| 2025-11-24 | $8.25 | $8.25 | 160,188 | — | — |
| 2025-11-21 | $10.50 | $10.50 | 44,260 | — | — |
| 2025-11-20 | $9.50 | $9.50 | 19,060 | — | — |
| 2025-11-19 | $10.50 | $10.50 | 72,876 | — | — |
| 2025-11-18 | $9.00 | $9.00 | 16,612 | — | — |
| 2025-11-17 | $9.00 | $9.00 | 19,420 | — | — |
| 2025-11-14 | $9.75 | $9.75 | 19,976 | — | — |
| 2025-11-13 | $9.75 | $9.75 | 17,844 | — | — |
| 2025-11-12 | $10.25 | $10.25 | 20,108 | — | — |
| 2025-11-11 | $10.00 | $10.00 | 9,932 | — | — |
| 2025-11-10 | $9.75 | $9.75 | 13,396 | — | — |
| 2025-11-07 | $9.50 | $9.50 | 18,612 | — | — |
| 2025-11-06 | $9.75 | $9.75 | 18,508 | — | — |
| 2025-11-05 | $10.25 | $10.25 | 11,268 | — | — |
| 2025-11-04 | $10.25 | $10.25 | 7,784 | — | — |
| 2025-11-03 | $10.25 | $10.25 | 16,576 | — | — |
| 2025-10-31 | $10.50 | $10.50 | 13,784 | — | — |
| 2025-10-30 | $10.50 | $10.50 | 13,904 | — | — |
| 2025-10-29 | $10.50 | $10.50 | 14,608 | — | — |
| 2025-10-28 | $11.00 | $11.00 | 12,900 | — | — |
| 2025-10-27 | $11.50 | $11.50 | 17,072 | — | — |
| 2025-10-24 | $10.75 | $10.75 | 13,560 | — | — |
| 2025-10-23 | $10.75 | $10.75 | 13,880 | — | — |
| 2025-10-22 | $10.50 | $10.50 | 25,564 | — | — |
| 2025-10-21 | $11.00 | $11.00 | 21,860 | — | — |
| 2025-10-20 | $11.25 | $11.25 | 23,572 | — | — |
| 2025-10-17 | $11.00 | $11.00 | 18,288 | — | — |
| 2025-10-16 | $11.75 | $11.75 | 29,800 | — | — |
| 2025-10-15 | $12.00 | $12.00 | 26,920 | — | — |
| 2025-10-14 | $11.50 | $11.50 | 24,544 | — | — |
| 2025-10-13 | $12.00 | $12.00 | 29,928 | — | — |
| 2025-10-10 | $12.25 | $12.25 | 29,520 | — | — |
| 2025-10-09 | $12.75 | $12.75 | 57,644 | — | — |
| 2025-10-08 | $14.25 | $14.25 | 46,420 | — | — |
| 2025-10-07 | $13.50 | $13.50 | 86,820 | — | — |
| 2025-10-06 | $13.75 | $13.75 | 69,720 | — | — |
| 2025-10-03 | $12.50 | $12.50 | 49,028 | — | — |
| 2025-10-02 | $11.75 | $11.75 | 44,292 | — | — |
| 2025-10-01 | $11.50 | $11.50 | 31,596 | — | — |
| 2025-09-30 | $10.75 | $10.75 | 18,600 | — | — |
| 2025-09-29 | $11.00 | $11.00 | 36,340 | — | — |
| 2025-09-26 | $10.25 | $10.25 | 21,680 | — | — |
| 2025-09-25 | $10.00 | $10.00 | 23,568 | — | — |
| 2025-09-24 | $10.25 | $10.25 | 18,744 | — | — |
| 2025-09-23 | $10.25 | $10.25 | 17,876 | — | — |
| 2025-09-22 | $10.75 | $10.75 | 21,312 | — | — |
| 2025-09-19 | $11.00 | $11.00 | 17,460 | — | — |
| 2025-09-18 | $11.50 | $11.50 | 21,744 | — | — |
| 2025-09-17 | $11.50 | $11.50 | 36,152 | — | — |
| 2025-09-16 | $10.50 | $10.50 | 20,056 | — | — |
| 2025-09-15 | $10.50 | $10.50 | 22,976 | — | — |
| 2025-09-12 | $11.00 | $11.00 | 21,348 | — | — |
| 2025-09-11 | $10.50 | $10.50 | 30,392 | — | — |
| 2025-09-10 | $10.00 | $10.00 | 41,328 | — | — |
| 2025-09-09 | $10.50 | $10.50 | 32,056 | — | — |
| 2025-09-08 | $11.00 | $11.00 | 37,232 | — | — |
| 2025-09-05 | $10.75 | $10.75 | 80,424 | — | — |
| 2025-09-04 | $10.75 | $10.75 | 108,432 | — | — |
| 2025-09-03 | $11.50 | $11.50 | 1,998,908 | — | — |
| 2025-09-02 | $13.50 | $13.50 | 11,088 | — | — |
| 2025-08-29 | $13.50 | $13.50 | 5,800 | — | — |
| 2025-08-28 | $13.25 | $13.25 | 15,116 | — | — |
| 2025-08-27 | $13.25 | $13.25 | 9,444 | — | — |
| 2025-08-26 | $13.75 | $13.75 | 9,952 | — | — |
| 2025-08-25 | $13.25 | $13.25 | 13,436 | — | — |
| 2025-08-22 | $13.50 | $13.50 | 14,440 | — | — |
| 2025-08-21 | $13.75 | $13.75 | 7,384 | — | — |
| 2025-08-20 | $13.00 | $13.00 | 27,688 | — | — |
| 2025-08-19 | $14.00 | $14.00 | 18,288 | — | — |
| 2025-08-18 | $15.50 | $15.50 | 14,612 | — | — |
| 2025-08-15 | $15.50 | $15.50 | 10,424 | — | — |
| 2025-08-14 | $15.75 | $15.75 | 22,732 | — | — |
| 2025-08-13 | $17.50 | $17.50 | 32,360 | — | — |
| 2025-08-12 | $17.50 | $17.50 | 115,100 | — | — |
| 2025-08-11 | $15.75 | $15.75 | 49,280 | — | — |
| 2025-08-08 | $14.00 | $14.00 | 24,956 | — | — |
| 2025-08-07 | $13.75 | $13.75 | 20,784 | — | — |
| 2025-08-06 | $14.75 | $14.75 | 22,372 | — | — |
| 2025-08-05 | $16.75 | $16.75 | 37,092 | — | — |
| 2025-08-04 | $17.50 | $17.50 | 19,372 | — | — |
| 2025-08-01 | $19.25 | $19.25 | 23,556 | — | — |
| 2025-07-31 | $19.25 | $19.25 | 42,964 | — | — |
| 2025-07-30 | $21.00 | $21.00 | 37,360 | — | — |
| 2025-07-29 | $21.00 | $21.00 | 39,812 | — | — |
| 2025-07-28 | $22.50 | $22.50 | 86,952 | — | — |
| 2025-07-25 | $24.75 | $24.75 | 199,108 | — | — |
| 2025-07-24 | $22.75 | $22.75 | 115,484 | — | — |
| 2025-07-23 | $22.00 | $22.00 | 246,868 | — | — |
| 2025-07-22 | $20.50 | $20.50 | 587,940 | — | — |
| 2025-07-21 | $28.00 | $28.00 | 11,615,944 | — | — |
| 2025-07-18 | $11.00 | $11.00 | 16,628 | — | — |
| 2025-07-17 | $11.75 | $11.75 | 50,688 | — | — |
| 2025-07-16 | $11.25 | $11.25 | 52,464 | — | — |
| 2025-07-15 | $11.00 | $11.00 | 119,400 | — | — |
| 2025-07-14 | $13.00 | $13.00 | 3,901,180 | — | — |
| 2025-07-11 | $9.75 | $9.75 | 5,656 | — | — |
| 2025-07-10 | $10.00 | $10.00 | 2,476 | — | — |
| 2025-07-09 | $9.75 | $9.75 | 1,372 | — | — |
| 2025-07-08 | $10.00 | $10.00 | 10,104 | — | — |
| 2025-07-07 | $10.25 | $10.25 | 6,176 | — | — |
| 2025-07-03 | $10.75 | $10.75 | 6,852 | — | — |
| 2025-07-02 | $11.25 | $11.25 | 7,748 | — | — |
| 2025-07-01 | $12.25 | $12.25 | 240 | — | — |
| 2025-06-30 | $12.00 | $12.00 | 660 | — | — |
| 2025-06-27 | $12.00 | $12.00 | 888 | — | — |
| 2025-06-26 | $12.00 | $12.00 | 1,268 | — | — |
| 2025-06-25 | $12.25 | $12.25 | 796 | — | — |
| 2025-06-24 | $12.25 | $12.25 | 884 | — | — |
| 2025-06-23 | $11.75 | $11.75 | 744 | — | — |
| 2025-06-20 | $12.50 | $12.50 | 268 | — | — |
| 2025-06-18 | $12.50 | $12.50 | 972 | — | — |
| 2025-06-17 | $12.25 | $12.25 | 1,796 | — | — |
| 2025-06-16 | $12.75 | $12.75 | 3,216 | — | — |
| 2025-06-13 | $13.00 | $13.00 | 780 | — | — |
| 2025-06-12 | $13.00 | $13.00 | 1,404 | — | — |
| 2025-06-11 | $13.50 | $13.50 | 2,276 | — | — |
| 2025-06-10 | $12.75 | $12.75 | 2,044 | — | — |
| 2025-06-09 | $12.50 | $12.50 | 2,748 | — | — |
| 2025-06-06 | $12.00 | $12.00 | 2,320 | — | — |
| 2025-06-05 | $12.00 | $12.00 | 2,500 | — | — |
| 2025-06-04 | $12.50 | $12.50 | 1,648 | — | — |
| 2025-06-03 | $12.25 | $12.25 | 2,224 | — | — |
| 2025-06-02 | $12.50 | $12.50 | 2,136 | — | — |
| 2025-05-30 | $13.00 | $13.00 | 3,348 | — | — |
| 2025-05-29 | $12.50 | $12.50 | 968 | — | — |
| 2025-05-28 | $12.00 | $12.00 | 1,916 | — | — |
| 2025-05-27 | $13.25 | $13.25 | 5,324 | — | — |
| 2025-05-23 | $12.75 | $12.75 | 552 | — | — |
| 2025-05-22 | $12.50 | $12.50 | 572 | — | — |
| 2025-05-21 | $12.50 | $12.50 | 704 | — | — |
| 2025-05-20 | $13.25 | $13.25 | 816 | — | — |
| 2025-05-19 | $12.50 | $12.50 | 1,328 | — | — |
| 2025-05-16 | $12.75 | $12.75 | 1,576 | — | — |
| 2025-05-15 | $13.25 | $13.25 | 592 | — | — |
| 2025-05-14 | $12.75 | $12.75 | 1,540 | — | — |
| 2025-05-13 | $13.00 | $13.00 | 3,844 | — | — |
| 2025-05-12 | $12.50 | $12.50 | 9,092 | — | — |
| 2025-05-09 | $12.50 | $12.50 | 1,860 | — | — |
| 2025-05-08 | $12.50 | $12.50 | 6,032 | — | — |
| 2025-05-07 | $14.00 | $14.00 | 1,908 | — | — |
| 2025-05-06 | $14.25 | $14.25 | 3,264 | — | — |
| 2025-05-05 | $16.00 | $16.00 | 1,568 | — | — |
| 2025-05-02 | $16.00 | $16.00 | 720 | — | — |
| 2025-05-01 | $16.25 | $16.25 | 608 | — | — |
| 2025-04-30 | $15.50 | $15.50 | 532 | — | — |
| 2025-04-29 | $14.50 | $14.50 | 1,000 | — | — |
| 2025-04-28 | $15.00 | $15.00 | 1,948 | — | — |
| 2025-04-25 | $14.75 | $14.75 | 836 | — | — |
| 2025-04-24 | $14.00 | $14.00 | 296 | — | — |
| 2025-04-23 | $14.75 | $14.75 | 1,216 | — | — |
| 2025-04-22 | $15.25 | $15.25 | 1,428 | — | — |
| 2025-04-21 | $14.25 | $14.25 | 1,300 | — | — |
| 2025-04-17 | $16.00 | $16.00 | 4,368 | — | — |
| 2025-04-16 | $15.25 | $15.25 | 688 | — | — |
| 2025-04-15 | $14.00 | $14.00 | 304 | — | — |
| 2025-04-14 | $14.25 | $14.25 | 848 | — | — |
| 2025-04-11 | $14.00 | $14.00 | 1,660 | — | — |
| 2025-04-10 | $13.75 | $13.75 | 1,056 | — | — |
| 2025-04-09 | $14.25 | $14.25 | 1,640 | — | — |
| 2025-04-08 | $15.25 | $15.25 | 812 | — | — |
| 2025-04-07 | $14.50 | $14.50 | 3,320 | — | — |
| 2025-04-04 | $15.25 | $15.25 | 2,232 | — | — |
| 2025-04-03 | $16.00 | $16.00 | 1,404 | — | — |
| 2025-04-02 | $17.75 | $17.75 | 2,284 | — | — |
| 2025-04-01 | $18.75 | $18.75 | 2,920 | — | — |
| 2025-03-31 | $17.50 | $17.50 | 1,588 | — | — |
| 2025-03-28 | $17.50 | $17.50 | 376 | — | — |
| 2025-03-27 | $17.50 | $17.50 | 360 | — | — |
| 2025-03-26 | $18.25 | $18.25 | 676 | — | — |
| 2025-03-25 | $16.50 | $16.50 | 256 | — | — |
| 2025-03-24 | $16.25 | $16.25 | 1,920 | — | — |
| 2025-03-21 | $16.00 | $16.00 | 424 | — | — |
| 2025-03-20 | $16.50 | $16.50 | 532 | — | — |
| 2025-03-19 | $17.25 | $17.25 | 912 | — | — |
| 2025-03-18 | $18.25 | $18.25 | 868 | — | — |
| 2025-03-17 | $18.25 | $18.25 | 752 | — | — |
| 2025-03-14 | $19.25 | $19.25 | 624 | — | — |
| 2025-03-13 | $19.75 | $19.75 | 160 | — | — |
| 2025-03-12 | $19.00 | $19.00 | 416 | — | — |
| 2025-03-11 | $19.25 | $19.25 | 136 | — | — |
| 2025-03-10 | $19.50 | $19.50 | 2,324 | — | — |
| 2025-03-07 | $19.00 | $19.00 | 1,784 | — | — |
| 2025-03-06 | $18.25 | $18.25 | 1,756 | — | — |
| 2025-03-05 | $19.50 | $19.50 | 2,328 | — | — |
| 2025-03-04 | $19.50 | $19.50 | 432 | — | — |
| 2025-03-03 | $17.50 | $17.50 | 2,040 | — | — |
| 2025-02-28 | $17.75 | $17.75 | 1,024 | — | — |
| 2025-02-27 | $18.50 | $18.50 | 4,268 | — | — |
| 2025-02-26 | $19.25 | $19.25 | 2,860 | — | — |
| 2025-02-25 | $18.75 | $18.75 | 4,304 | — | — |
| 2025-02-24 | $20.00 | $20.00 | 2,636 | — | — |
| 2025-02-21 | $20.50 | $20.50 | 1,196 | — | — |
| 2025-02-20 | $22.50 | $22.50 | 848 | — | — |
| 2025-02-19 | $22.00 | $22.00 | 4,052 | — | — |
| 2025-02-18 | $22.50 | $22.50 | 1,808 | — | — |
| 2025-02-14 | $23.75 | $23.75 | 2,604 | — | — |
| 2025-02-13 | $24.00 | $24.00 | 2,368 | — | — |
| 2025-02-12 | $22.75 | $22.75 | 1,948 | — | — |
| 2025-02-11 | $22.50 | $22.50 | 2,620 | — | — |
| 2025-02-10 | $23.50 | $23.50 | 384 | — | — |
| 2025-02-07 | $24.25 | $24.25 | 2,240 | — | — |
| 2025-02-06 | $24.25 | $24.25 | 1,600 | — | — |
| 2025-02-05 | $23.25 | $23.25 | 848 | — | — |
| 2025-02-04 | $23.25 | $23.25 | 804 | — | — |
| 2025-02-03 | $23.00 | $23.00 | 304 | — | — |
| 2025-01-31 | $22.75 | $22.75 | 388 | — | — |
| 2025-01-30 | $22.25 | $22.25 | 1,096 | — | — |
| 2025-01-29 | $22.25 | $22.25 | 1,376 | — | — |
| 2025-01-28 | $22.00 | $22.00 | 2,168 | — | — |
| 2025-01-27 | $22.00 | $22.00 | 3,848 | — | — |
| 2025-01-24 | $22.25 | $22.25 | 2,848 | — | — |
| 2025-01-23 | $23.25 | $23.25 | 3,312 | — | — |
| 2025-01-22 | $23.25 | $23.25 | 1,208 | — | — |
| 2025-01-21 | $24.75 | $24.75 | 1,364 | — | — |
| 2025-01-17 | $22.25 | $22.25 | 1,664 | — | — |
| 2025-01-16 | $22.75 | $22.75 | 1,284 | — | — |
| 2025-01-15 | $22.75 | $22.75 | 2,504 | — | — |
| 2025-01-14 | $23.50 | $23.50 | 2,264 | — | — |
| 2025-01-13 | $25.00 | $25.00 | 2,300 | — | — |
| 2025-01-10 | $25.75 | $25.75 | 1,084 | — | — |
| 2025-01-08 | $25.50 | $25.50 | 1,516 | — | — |
| 2025-01-07 | $26.75 | $26.75 | 3,280 | — | — |
| 2025-01-06 | $28.00 | $28.00 | 3,944 | — | — |
| 2025-01-03 | $26.00 | $26.00 | 2,868 | — | — |
| 2025-01-02 | $24.00 | $24.00 | 764 | — | — |