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
- 2015-11-20 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 | $6.58 | $6.58 | 9,440 | — | — |
| 2025-12-30 | $6.49 | $6.49 | 14,470 | — | — |
| 2025-12-29 | $6.77 | $6.77 | 21,460 | — | — |
| 2025-12-26 | $7.06 | $7.06 | 6,210 | — | — |
| 2025-12-24 | $7.06 | $7.06 | 6,400 | — | — |
| 2025-12-23 | $7.14 | $7.14 | 11,400 | — | — |
| 2025-12-22 | $7.23 | $7.23 | 8,250 | — | — |
| 2025-12-19 | $7.08 | $7.08 | 17,430 | — | — |
| 2025-12-18 | $7.30 | $7.30 | 24,560 | — | — |
| 2025-12-17 | $7.45 | $7.45 | 33,460 | — | — |
| 2025-12-16 | $7.49 | $7.49 | 14,470 | — | — |
| 2025-12-15 | $7.51 | $7.51 | 26,930 | — | — |
| 2025-12-12 | $7.52 | $7.52 | 53,130 | — | — |
| 2025-12-11 | $8.22 | $8.22 | 1,068,770 | — | — |
| 2025-12-10 | $8.26 | $8.26 | 28,250 | — | — |
| 2025-12-09 | $8.15 | $8.15 | 8,470 | — | — |
| 2025-12-08 | $8.01 | $8.01 | 14,850 | — | — |
| 2025-12-05 | $8.31 | $8.31 | 16,330 | — | — |
| 2025-12-04 | $8.49 | $8.49 | 30,380 | — | — |
| 2025-12-03 | $7.85 | $7.85 | 20,390 | — | — |
| 2025-12-02 | $8.11 | $8.11 | 18,840 | — | — |
| 2025-12-01 | $8.74 | $8.74 | 46,180 | — | — |
| 2025-11-28 | $8.26 | $8.26 | 14,360 | — | — |
| 2025-11-26 | $7.94 | $7.94 | 14,000 | — | — |
| 2025-11-25 | $8.01 | $8.01 | 21,400 | — | — |
| 2025-11-24 | $8.22 | $8.22 | 75,290 | — | — |
| 2025-11-21 | $7.66 | $7.66 | 18,320 | — | — |
| 2025-11-20 | $7.62 | $7.62 | 22,500 | — | — |
| 2025-11-19 | $7.64 | $7.64 | 16,950 | — | — |
| 2025-11-18 | $8.01 | $8.01 | 57,790 | — | — |
| 2025-11-17 | $7.20 | $7.20 | 16,900 | — | — |
| 2025-11-14 | $7.18 | $7.18 | 18,610 | — | — |
| 2025-11-13 | $7.40 | $7.40 | 38,410 | — | — |
| 2025-11-12 | $7.89 | $7.89 | 25,480 | — | — |
| 2025-11-11 | $8.30 | $8.30 | 29,160 | — | — |
| 2025-11-10 | $8.46 | $8.46 | 64,370 | — | — |
| 2025-11-07 | $8.18 | $8.18 | 41,980 | — | — |
| 2025-11-06 | $7.41 | $7.41 | 59,260 | — | — |
| 2025-11-05 | $8.08 | $8.08 | 72,130 | — | — |
| 2025-11-04 | $8.58 | $8.58 | 135,650 | — | — |
| 2025-11-03 | $8.61 | $8.61 | 237,940 | — | — |
| 2025-10-31 | $7.85 | $7.85 | 370,350 | — | — |
| 2025-10-30 | $9.40 | $9.40 | 1,266,220 | — | — |
| 2025-10-29 | $10.60 | $10.60 | 41,728,390 | — | — |
| 2025-10-28 | $5.83 | $5.83 | 19,630 | — | — |
| 2025-10-27 | $5.95 | $5.95 | 12,920 | — | — |
| 2025-10-24 | $5.90 | $5.90 | 23,000 | — | — |
| 2025-10-23 | $5.77 | $5.77 | 6,890 | — | — |
| 2025-10-22 | $5.83 | $5.83 | 13,280 | — | — |
| 2025-10-21 | $5.76 | $5.76 | 11,580 | — | — |
| 2025-10-20 | $5.78 | $5.78 | 20,820 | — | — |
| 2025-10-17 | $6.08 | $6.08 | 15,780 | — | — |
| 2025-10-16 | $6.18 | $6.18 | 11,650 | — | — |
| 2025-10-15 | $6.42 | $6.42 | 33,490 | — | — |
| 2025-10-14 | $6.00 | $6.00 | 21,520 | — | — |
| 2025-10-13 | $6.13 | $6.13 | 35,580 | — | — |
| 2025-10-10 | $5.90 | $5.90 | 49,680 | — | — |
| 2025-10-09 | $6.19 | $6.19 | 68,200 | — | — |
| 2025-10-08 | $5.75 | $5.75 | 16,190 | — | — |
| 2025-10-07 | $5.81 | $5.81 | 23,230 | — | — |
| 2025-10-06 | $6.09 | $6.09 | 20,700 | — | — |
| 2025-10-03 | $5.94 | $5.94 | 14,290 | — | — |
| 2025-10-02 | $5.71 | $5.71 | 28,560 | — | — |
| 2025-10-01 | $5.86 | $5.86 | 22,910 | — | — |
| 2025-09-30 | $5.74 | $5.74 | 11,970 | — | — |
| 2025-09-29 | $5.90 | $5.90 | 19,480 | — | — |
| 2025-09-26 | $6.00 | $6.00 | 38,070 | — | — |
| 2025-09-25 | $5.78 | $5.78 | 23,340 | — | — |
| 2025-09-24 | $5.83 | $5.83 | 16,890 | — | — |
| 2025-09-23 | $5.80 | $5.80 | 17,880 | — | — |
| 2025-09-22 | $5.67 | $5.67 | 22,970 | — | — |
| 2025-09-19 | $5.83 | $5.83 | 44,410 | — | — |
| 2025-09-18 | $5.98 | $5.98 | 35,160 | — | — |
| 2025-09-17 | $6.05 | $6.05 | 60,270 | — | — |
| 2025-09-16 | $6.03 | $6.03 | 62,340 | — | — |
| 2025-09-15 | $5.65 | $5.65 | 42,670 | — | — |
| 2025-09-12 | $5.71 | $5.71 | 49,960 | — | — |
| 2025-09-11 | $5.70 | $5.70 | 69,310 | — | — |
| 2025-09-10 | $5.61 | $5.61 | 120,620 | — | — |
| 2025-09-09 | $5.93 | $5.93 | 95,090 | — | — |
| 2025-09-08 | $5.99 | $5.99 | 154,540 | — | — |
| 2025-09-05 | $6.60 | $6.60 | 321,950 | — | — |
| 2025-09-04 | $7.80 | $7.80 | 4,729,600 | — | — |
| 2025-09-03 | $14.20 | $14.20 | 30,550 | — | — |
| 2025-09-02 | $14.20 | $14.20 | 47,120 | — | — |
| 2025-08-29 | $19.90 | $19.90 | 8,940 | — | — |
| 2025-08-28 | $22.70 | $22.70 | 2,860 | — | — |
| 2025-08-27 | $22.20 | $22.20 | 1,040 | — | — |
| 2025-08-26 | $22.10 | $22.10 | 1,040 | — | — |
| 2025-08-25 | $22.10 | $22.10 | 2,270 | — | — |
| 2025-08-22 | $22.95 | $22.95 | 1,820 | — | — |
| 2025-08-21 | $22.70 | $22.70 | 970 | — | — |
| 2025-08-20 | $22.20 | $22.20 | 840 | — | — |
| 2025-08-19 | $22.60 | $22.60 | 1,260 | — | — |
| 2025-08-18 | $22.70 | $22.70 | 2,310 | — | — |
| 2025-08-15 | $23.10 | $23.10 | 970 | — | — |
| 2025-08-14 | $23.10 | $23.10 | 1,400 | — | — |
| 2025-08-13 | $22.30 | $22.30 | 1,500 | — | — |
| 2025-08-12 | $22.50 | $22.50 | 1,600 | — | — |
| 2025-08-11 | $22.00 | $22.00 | 2,440 | — | — |
| 2025-08-08 | $21.30 | $21.30 | 1,140 | — | — |
| 2025-08-07 | $21.50 | $21.50 | 1,040 | — | — |
| 2025-08-06 | $21.50 | $21.50 | 3,800 | — | — |
| 2025-08-05 | $22.60 | $22.60 | 2,460 | — | — |
| 2025-08-04 | $22.10 | $22.10 | 4,470 | — | — |
| 2025-08-01 | $21.70 | $21.70 | 3,120 | — | — |
| 2025-07-31 | $21.60 | $21.60 | 2,690 | — | — |
| 2025-07-30 | $20.80 | $20.80 | 9,130 | — | — |
| 2025-07-29 | $21.20 | $21.20 | 10,340 | — | — |
| 2025-07-28 | $22.50 | $22.50 | 5,920 | — | — |
| 2025-07-25 | $23.30 | $23.30 | 15,690 | — | — |
| 2025-07-24 | $26.20 | $26.20 | 451,350 | — | — |
| 2025-07-23 | $27.50 | $27.50 | 10,480 | — | — |
| 2025-07-22 | $27.30 | $27.30 | 1,140 | — | — |
| 2025-07-21 | $27.75 | $27.75 | 8,000 | — | — |
| 2025-07-18 | $26.00 | $26.00 | 920 | — | — |
| 2025-07-17 | $25.30 | $25.30 | 1,030 | — | — |
| 2025-07-16 | $25.10 | $25.10 | 1,370 | — | — |
| 2025-07-15 | $24.80 | $24.80 | 1,210 | — | — |
| 2025-07-14 | $25.30 | $25.30 | 1,760 | — | — |
| 2025-07-11 | $24.00 | $24.00 | 640 | — | — |
| 2025-07-10 | $25.20 | $25.20 | 1,320 | — | — |
| 2025-07-09 | $24.72 | $24.72 | 520 | — | — |
| 2025-07-08 | $24.14 | $24.14 | 360 | — | — |
| 2025-07-07 | $24.40 | $24.40 | 2,430 | — | — |
| 2025-07-03 | $24.80 | $24.80 | 580 | — | — |
| 2025-07-02 | $24.00 | $24.00 | 830 | — | — |
| 2025-07-01 | $23.75 | $23.75 | 1,540 | — | — |
| 2025-06-30 | $23.45 | $23.45 | 280 | — | — |
| 2025-06-27 | $23.40 | $23.40 | 1,380 | — | — |
| 2025-06-26 | $23.30 | $23.30 | 2,420 | — | — |
| 2025-06-25 | $23.40 | $23.40 | 1,670 | — | — |
| 2025-06-24 | $23.20 | $23.20 | 2,260 | — | — |
| 2025-06-23 | $23.15 | $23.15 | 7,980 | — | — |
| 2025-06-20 | $23.00 | $23.00 | 2,670 | — | — |
| 2025-06-18 | $24.24 | $24.24 | 2,320 | — | — |
| 2025-06-17 | $24.60 | $24.60 | 2,630 | — | — |
| 2025-06-16 | $24.80 | $24.80 | 2,820 | — | — |
| 2025-06-13 | $24.50 | $24.50 | 440 | — | — |
| 2025-06-12 | $24.60 | $24.60 | 4,160 | — | — |
| 2025-06-11 | $25.60 | $25.60 | 1,180 | — | — |
| 2025-06-10 | $26.94 | $26.94 | 930 | — | — |
| 2025-06-09 | $26.10 | $26.10 | 2,110 | — | — |
| 2025-06-06 | $26.15 | $26.15 | 1,750 | — | — |
| 2025-06-05 | $26.10 | $26.10 | 4,950 | — | — |
| 2025-06-04 | $27.00 | $27.00 | 3,260 | — | — |
| 2025-06-03 | $27.15 | $27.15 | 3,500 | — | — |
| 2025-06-02 | $26.80 | $26.80 | 3,880 | — | — |
| 2025-05-30 | $26.00 | $26.00 | 6,400 | — | — |
| 2025-05-29 | $23.90 | $23.90 | 1,750 | — | — |
| 2025-05-28 | $24.50 | $24.50 | 1,070 | — | — |
| 2025-05-27 | $23.45 | $23.45 | 2,010 | — | — |
| 2025-05-23 | $23.98 | $23.98 | 1,690 | — | — |
| 2025-05-22 | $24.90 | $24.90 | 1,650 | — | — |
| 2025-05-21 | $23.70 | $23.70 | 1,830 | — | — |
| 2025-05-20 | $24.10 | $24.10 | 4,440 | — | — |
| 2025-05-19 | $23.00 | $23.00 | 2,660 | — | — |
| 2025-05-16 | $22.70 | $22.70 | 2,810 | — | — |
| 2025-05-15 | $22.00 | $22.00 | 2,190 | — | — |
| 2025-05-14 | $22.40 | $22.40 | 8,410 | — | — |
| 2025-05-13 | $22.50 | $22.50 | 2,750 | — | — |
| 2025-05-12 | $22.50 | $22.50 | 4,310 | — | — |
| 2025-05-09 | $22.05 | $22.05 | 1,900 | — | — |
| 2025-05-08 | $22.15 | $22.15 | 5,630 | — | — |
| 2025-05-07 | $22.40 | $22.40 | 6,800 | — | — |
| 2025-05-06 | $22.40 | $22.40 | 7,280 | — | — |
| 2025-05-05 | $24.60 | $24.60 | 6,440 | — | — |
| 2025-05-02 | $23.20 | $23.20 | 8,110 | — | — |
| 2025-05-01 | $23.50 | $23.50 | 9,280 | — | — |
| 2025-04-30 | $24.00 | $24.00 | 445,490 | — | — |
| 2025-04-29 | $25.31 | $25.31 | 1,550 | — | — |
| 2025-04-28 | $26.50 | $26.50 | 57,780 | — | — |
| 2025-04-25 | $27.00 | $27.00 | 380 | — | — |
| 2025-04-24 | $27.30 | $27.30 | 760 | — | — |
| 2025-04-23 | $26.72 | $26.72 | 900 | — | — |
| 2025-04-22 | $28.80 | $28.80 | 330 | — | — |
| 2025-04-21 | $28.40 | $28.40 | 900 | — | — |
| 2025-04-17 | $28.40 | $28.40 | 1,440 | — | — |
| 2025-04-16 | $25.10 | $25.10 | 790 | — | — |
| 2025-04-15 | $25.00 | $25.00 | 14,700 | — | — |
| 2025-04-14 | $25.00 | $25.00 | 490 | — | — |
| 2025-04-11 | $25.00 | $25.00 | 450 | — | — |
| 2025-04-10 | $24.20 | $24.20 | 1,160 | — | — |
| 2025-04-09 | $23.70 | $23.70 | 1,350 | — | — |
| 2025-04-08 | $23.84 | $23.84 | 770 | — | — |
| 2025-04-07 | $24.90 | $24.90 | 2,160 | — | — |
| 2025-04-04 | $25.75 | $25.75 | 1,270 | — | — |
| 2025-04-03 | $26.85 | $26.85 | 1,130 | — | — |
| 2025-04-02 | $26.82 | $26.82 | 370 | — | — |
| 2025-04-01 | $26.40 | $26.40 | 1,000 | — | — |
| 2025-03-31 | $26.60 | $26.60 | 710 | — | — |
| 2025-03-28 | $27.76 | $27.76 | 1,040 | — | — |
| 2025-03-27 | $27.55 | $27.55 | 1,060 | — | — |
| 2025-03-26 | $26.90 | $26.90 | 400 | — | — |
| 2025-03-25 | $28.10 | $28.10 | 2,290 | — | — |
| 2025-03-24 | $26.90 | $26.90 | 2,100 | — | — |
| 2025-03-21 | $27.35 | $27.35 | 1,000 | — | — |
| 2025-03-20 | $27.60 | $27.60 | 1,480 | — | — |
| 2025-03-19 | $27.40 | $27.40 | 1,130 | — | — |
| 2025-03-18 | $27.00 | $27.00 | 490 | — | — |
| 2025-03-17 | $28.00 | $28.00 | 1,350 | — | — |
| 2025-03-14 | $27.26 | $27.26 | 920 | — | — |
| 2025-03-13 | $27.00 | $27.00 | 290 | — | — |
| 2025-03-12 | $27.30 | $27.30 | 1,240 | — | — |
| 2025-03-11 | $26.50 | $26.50 | 1,050 | — | — |
| 2025-03-10 | $27.15 | $27.15 | 1,560 | — | — |
| 2025-03-07 | $28.10 | $28.10 | 410 | — | — |
| 2025-03-06 | $29.40 | $29.40 | 720 | — | — |
| 2025-03-05 | $28.90 | $28.90 | 4,820 | — | — |
| 2025-03-04 | $27.75 | $27.75 | 1,270 | — | — |
| 2025-03-03 | $28.20 | $28.20 | 1,750 | — | — |
| 2025-02-28 | $29.80 | $29.80 | 1,520 | — | — |
| 2025-02-27 | $28.50 | $28.50 | 660 | — | — |
| 2025-02-26 | $30.50 | $30.50 | 2,150 | — | — |
| 2025-02-25 | $29.40 | $29.40 | 1,370 | — | — |
| 2025-02-24 | $30.60 | $30.60 | 2,520 | — | — |
| 2025-02-21 | $31.70 | $31.70 | 670 | — | — |
| 2025-02-20 | $32.50 | $32.50 | 730 | — | — |
| 2025-02-19 | $33.00 | $33.00 | 3,390 | — | — |
| 2025-02-18 | $32.20 | $32.20 | 3,990 | — | — |
| 2025-02-14 | $31.00 | $31.00 | 1,360 | — | — |
| 2025-02-13 | $31.90 | $31.90 | 1,780 | — | — |
| 2025-02-12 | $29.90 | $29.90 | 910 | — | — |
| 2025-02-11 | $30.80 | $30.80 | 1,910 | — | — |
| 2025-02-10 | $31.10 | $31.10 | 1,580 | — | — |
| 2025-02-07 | $30.00 | $30.00 | 3,370 | — | — |
| 2025-02-06 | $32.80 | $32.80 | 1,710 | — | — |
| 2025-02-05 | $33.00 | $33.00 | 1,200 | — | — |
| 2025-02-04 | $31.80 | $31.80 | 1,150 | — | — |
| 2025-02-03 | $31.60 | $31.60 | 5,250 | — | — |
| 2025-01-31 | $32.50 | $32.50 | 2,350 | — | — |
| 2025-01-30 | $32.60 | $32.60 | 2,120 | — | — |
| 2025-01-29 | $33.60 | $33.60 | 860 | — | — |
| 2025-01-28 | $34.10 | $34.10 | 4,890 | — | — |
| 2025-01-27 | $34.00 | $34.00 | 1,880 | — | — |
| 2025-01-24 | $36.60 | $36.60 | 5,210 | — | — |
| 2025-01-23 | $36.00 | $36.00 | 5,000 | — | — |
| 2025-01-22 | $34.60 | $34.60 | 4,010 | — | — |
| 2025-01-21 | $35.40 | $35.40 | 4,570 | — | — |
| 2025-01-17 | $35.40 | $35.40 | 6,390 | — | — |
| 2025-01-16 | $37.20 | $37.20 | 9,750 | — | — |
| 2025-01-15 | $36.40 | $36.40 | 3,180 | — | — |
| 2025-01-14 | $36.20 | $36.20 | 4,530 | — | — |
| 2025-01-13 | $37.80 | $37.80 | 1,840 | — | — |
| 2025-01-10 | $38.90 | $38.90 | 6,720 | — | — |
| 2025-01-08 | $37.80 | $37.80 | 5,300 | — | — |
| 2025-01-07 | $41.90 | $41.90 | 8,290 | — | — |
| 2025-01-06 | $44.90 | $44.90 | 6,080 | — | — |
| 2025-01-03 | $45.10 | $45.10 | 4,950 | — | — |
| 2025-01-02 | $45.90 | $45.90 | 14,070 | — | — |