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
- 2023-09-19 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 | $3.80 | $3.80 | 36,505 | — | — |
| 2025-12-30 | $3.56 | $3.56 | 77,880 | — | — |
| 2025-12-29 | $3.92 | $3.92 | 91,565 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 75,215 | — | — |
| 2025-12-24 | $5.06 | $5.06 | 96,760 | — | — |
| 2025-12-23 | $4.56 | $4.56 | 247,555 | — | — |
| 2025-12-22 | $5.40 | $5.40 | 386,635 | — | — |
| 2025-12-19 | $5.06 | $5.06 | 3,865,735 | — | — |
| 2025-12-18 | $5.04 | $5.04 | 1,946,870 | — | — |
| 2025-12-17 | $3.54 | $3.54 | 114,895 | — | — |
| 2025-12-16 | $4.28 | $4.28 | 63,090 | — | — |
| 2025-12-15 | $4.56 | $4.56 | 39,520 | — | — |
| 2025-12-12 | $4.52 | $4.52 | 131,380 | — | — |
| 2025-12-11 | $5.18 | $5.18 | 179,525 | — | — |
| 2025-12-10 | $5.46 | $5.46 | 262,610 | — | — |
| 2025-12-09 | $6.06 | $6.06 | 847,690 | — | — |
| 2025-12-08 | $14.20 | $14.20 | 79,990 | — | — |
| 2025-12-05 | $16.68 | $16.68 | 136,700 | — | — |
| 2025-12-04 | $21.00 | $21.00 | 28,645 | — | — |
| 2025-12-03 | $23.20 | $23.20 | 36,265 | — | — |
| 2025-12-02 | $22.20 | $22.20 | 8,200 | — | — |
| 2025-12-01 | $21.60 | $21.60 | 4,820 | — | — |
| 2025-11-28 | $21.20 | $21.20 | 6,340 | — | — |
| 2025-11-26 | $20.60 | $20.60 | 7,930 | — | — |
| 2025-11-25 | $20.60 | $20.60 | 15,080 | — | — |
| 2025-11-24 | $19.78 | $19.78 | 15,075 | — | — |
| 2025-11-21 | $17.72 | $17.72 | 37,440 | — | — |
| 2025-11-20 | $16.60 | $16.60 | 96,680 | — | — |
| 2025-11-19 | $18.96 | $18.96 | 118,140 | — | — |
| 2025-11-18 | $18.80 | $18.80 | 7,105 | — | — |
| 2025-11-17 | $18.96 | $18.96 | 14,485 | — | — |
| 2025-11-14 | $19.66 | $19.66 | 59,280 | — | — |
| 2025-11-13 | $21.80 | $21.80 | 31,995 | — | — |
| 2025-11-12 | $23.20 | $23.20 | 24,195 | — | — |
| 2025-11-11 | $20.60 | $20.60 | 6,480 | — | — |
| 2025-11-10 | $20.00 | $20.00 | 6,300 | — | — |
| 2025-11-07 | $18.98 | $18.98 | 3,655 | — | — |
| 2025-11-06 | $19.02 | $19.02 | 2,325 | — | — |
| 2025-11-05 | $19.58 | $19.58 | 5,435 | — | — |
| 2025-11-04 | $19.60 | $19.60 | 5,935 | — | — |
| 2025-11-03 | $20.40 | $20.40 | 4,480 | — | — |
| 2025-10-31 | $21.00 | $21.00 | 11,495 | — | — |
| 2025-10-30 | $21.20 | $21.20 | 37,545 | — | — |
| 2025-10-29 | $19.64 | $19.64 | 3,970 | — | — |
| 2025-10-28 | $20.20 | $20.20 | 5,430 | — | — |
| 2025-10-27 | $20.00 | $20.00 | 7,440 | — | — |
| 2025-10-24 | $20.80 | $20.80 | 6,935 | — | — |
| 2025-10-23 | $20.00 | $20.00 | 21,745 | — | — |
| 2025-10-22 | $22.20 | $22.20 | 33,370 | — | — |
| 2025-10-21 | $23.20 | $23.20 | 16,815 | — | — |
| 2025-10-20 | $23.60 | $23.60 | 31,480 | — | — |
| 2025-10-17 | $23.80 | $23.80 | 24,610 | — | — |
| 2025-10-16 | $22.40 | $22.40 | 76,025 | — | — |
| 2025-10-15 | $24.20 | $24.20 | 121,975 | — | — |
| 2025-10-14 | $28.40 | $28.40 | 20,295 | — | — |
| 2025-10-13 | $27.20 | $27.20 | 4,640 | — | — |
| 2025-10-10 | $28.20 | $28.20 | 43,130 | — | — |
| 2025-10-09 | $26.00 | $26.00 | 9,960 | — | — |
| 2025-10-08 | $25.60 | $25.60 | 31,605 | — | — |
| 2025-10-07 | $28.60 | $28.60 | 13,205 | — | — |
| 2025-10-06 | $28.90 | $28.90 | 25,305 | — | — |
| 2025-10-03 | $23.60 | $23.60 | 36,395 | — | — |
| 2025-10-02 | $24.00 | $24.00 | 19,465 | — | — |
| 2025-10-01 | $25.00 | $25.00 | 16,665 | — | — |
| 2025-09-30 | $26.80 | $26.80 | 20,270 | — | — |
| 2025-09-29 | $30.80 | $30.80 | 14,910 | — | — |
| 2025-09-26 | $31.20 | $31.20 | 13,185 | — | — |
| 2025-09-25 | $31.60 | $31.60 | 27,400 | — | — |
| 2025-09-24 | $28.20 | $28.20 | 19,390 | — | — |
| 2025-09-23 | $27.40 | $27.40 | 39,120 | — | — |
| 2025-09-22 | $25.40 | $25.40 | 2,640 | — | — |
| 2025-09-19 | $25.40 | $25.40 | 6,010 | — | — |
| 2025-09-18 | $26.60 | $26.60 | 1,385 | — | — |
| 2025-09-17 | $26.80 | $26.80 | 4,360 | — | — |
| 2025-09-16 | $27.00 | $27.00 | 4,365 | — | — |
| 2025-09-15 | $26.20 | $26.20 | 7,455 | — | — |
| 2025-09-12 | $26.40 | $26.40 | 10,240 | — | — |
| 2025-09-11 | $29.60 | $29.60 | 102,945 | — | — |
| 2025-09-10 | $26.60 | $26.60 | 23,690 | — | — |
| 2025-09-09 | $26.00 | $26.00 | 14,515 | — | — |
| 2025-09-08 | $28.00 | $28.00 | 72,215 | — | — |
| 2025-09-05 | $21.20 | $21.20 | 2,395 | — | — |
| 2025-09-04 | $21.20 | $21.20 | 14,720 | — | — |
| 2025-09-03 | $20.40 | $20.40 | 4,620 | — | — |
| 2025-09-02 | $21.60 | $21.60 | 5,380 | — | — |
| 2025-08-29 | $23.00 | $23.00 | 2,355 | — | — |
| 2025-08-28 | $23.60 | $23.60 | 7,315 | — | — |
| 2025-08-27 | $22.80 | $22.80 | 9,140 | — | — |
| 2025-08-26 | $22.80 | $22.80 | 5,825 | — | — |
| 2025-08-25 | $22.80 | $22.80 | 12,050 | — | — |
| 2025-08-22 | $24.60 | $24.60 | 11,705 | — | — |
| 2025-08-21 | $24.60 | $24.60 | 6,465 | — | — |
| 2025-08-20 | $26.00 | $26.00 | 22,825 | — | — |
| 2025-08-19 | $24.20 | $24.20 | 37,635 | — | — |
| 2025-08-18 | $26.20 | $26.20 | 1,012,530 | — | — |
| 2025-08-15 | $23.80 | $23.80 | 10,010 | — | — |
| 2025-08-14 | $21.00 | $21.00 | 7,725 | — | — |
| 2025-08-13 | $21.40 | $21.40 | 10,785 | — | — |
| 2025-08-12 | $21.20 | $21.20 | 9,585 | — | — |
| 2025-08-11 | $20.20 | $20.20 | 9,110 | — | — |
| 2025-08-08 | $23.00 | $23.00 | 8,895 | — | — |
| 2025-08-07 | $25.40 | $25.40 | 21,025 | — | — |
| 2025-08-06 | $26.40 | $26.40 | 68,390 | — | — |
| 2025-08-05 | $30.80 | $30.80 | 37,185 | — | — |
| 2025-08-04 | $34.40 | $34.40 | 130,410 | — | — |
| 2025-08-01 | $28.20 | $28.20 | 41,880 | — | — |
| 2025-07-31 | $36.00 | $36.00 | 222,385 | — | — |
| 2025-07-30 | $38.60 | $38.60 | 2,273,165 | — | — |
| 2025-07-29 | $25.20 | $25.20 | 4,264,240 | — | — |
| 2025-07-28 | $17.60 | $17.60 | 425 | — | — |
| 2025-07-25 | $17.90 | $17.90 | 1,030 | — | — |
| 2025-07-24 | $18.24 | $18.24 | 805 | — | — |
| 2025-07-23 | $17.96 | $17.96 | 1,350 | — | — |
| 2025-07-22 | $18.04 | $18.04 | 1,040 | — | — |
| 2025-07-21 | $18.30 | $18.30 | 2,615 | — | — |
| 2025-07-18 | $17.82 | $17.82 | 1,860 | — | — |
| 2025-07-17 | $18.00 | $18.00 | 2,260 | — | — |
| 2025-07-16 | $18.80 | $18.80 | 4,235 | — | — |
| 2025-07-15 | $18.32 | $18.32 | 7,960 | — | — |
| 2025-07-14 | $16.90 | $16.90 | 1,355 | — | — |
| 2025-07-11 | $16.62 | $16.62 | 2,130 | — | — |
| 2025-07-10 | $16.16 | $16.16 | 2,565 | — | — |
| 2025-07-09 | $15.96 | $15.96 | 455 | — | — |
| 2025-07-08 | $15.42 | $15.42 | 1,790 | — | — |
| 2025-07-07 | $15.92 | $15.92 | 1,580 | — | — |
| 2025-07-03 | $15.68 | $15.68 | 730 | — | — |
| 2025-07-02 | $15.62 | $15.62 | 1,360 | — | — |
| 2025-07-01 | $16.32 | $16.32 | 1,835 | — | — |
| 2025-06-30 | $17.20 | $17.20 | 1,175 | — | — |
| 2025-06-27 | $16.56 | $16.56 | 2,290 | — | — |
| 2025-06-26 | $17.58 | $17.58 | 4,355 | — | — |
| 2025-06-25 | $17.60 | $17.60 | 4,225 | — | — |
| 2025-06-24 | $18.36 | $18.36 | 2,790 | — | — |
| 2025-06-23 | $17.80 | $17.80 | 4,510 | — | — |
| 2025-06-20 | $18.92 | $18.92 | 4,270 | — | — |
| 2025-06-18 | $19.40 | $19.40 | 6,740 | — | — |
| 2025-06-17 | $21.02 | $21.02 | 5,380 | — | — |
| 2025-06-16 | $20.50 | $20.50 | 5,610 | — | — |
| 2025-06-13 | $19.36 | $19.36 | 3,255 | — | — |
| 2025-06-12 | $20.00 | $20.00 | 3,785 | — | — |
| 2025-06-11 | $20.60 | $20.60 | 15,310 | — | — |
| 2025-06-10 | $20.20 | $20.20 | 5,935 | — | — |
| 2025-06-09 | $19.20 | $19.20 | 8,650 | — | — |
| 2025-06-06 | $17.52 | $17.52 | 3,240 | — | — |
| 2025-06-05 | $18.00 | $18.00 | 8,530 | — | — |
| 2025-06-04 | $19.54 | $19.54 | 12,765 | — | — |
| 2025-06-03 | $19.80 | $19.80 | 156,765 | — | — |
| 2025-06-02 | $24.00 | $24.00 | 22,765 | — | — |
| 2025-05-30 | $21.80 | $21.80 | 6,985 | — | — |
| 2025-05-29 | $24.40 | $24.40 | 26,625 | — | — |
| 2025-05-28 | $24.80 | $24.80 | 738,730 | — | — |
| 2025-05-27 | $17.90 | $17.90 | 335 | — | — |
| 2025-05-23 | $18.00 | $18.00 | 8,135 | — | — |
| 2025-05-22 | $17.40 | $17.40 | 4,040 | — | — |
| 2025-05-21 | $15.18 | $15.18 | 795 | — | — |
| 2025-05-20 | $16.36 | $16.36 | 985 | — | — |
| 2025-05-19 | $16.00 | $16.00 | 935 | — | — |
| 2025-05-16 | $17.00 | $17.00 | 955 | — | — |
| 2025-05-15 | $17.72 | $17.72 | 115 | — | — |
| 2025-05-14 | $17.48 | $17.48 | 395 | — | — |
| 2025-05-13 | $17.88 | $17.88 | 1,180 | — | — |
| 2025-05-12 | $17.40 | $17.40 | 1,580 | — | — |
| 2025-05-09 | $19.42 | $19.42 | 3,940 | — | — |
| 2025-05-08 | $18.60 | $18.60 | 2,135 | — | — |
| 2025-05-07 | $16.62 | $16.62 | 600 | — | — |
| 2025-05-06 | $17.00 | $17.00 | 910 | — | — |
| 2025-05-05 | $17.40 | $17.40 | 1,090 | — | — |
| 2025-05-02 | $16.52 | $16.52 | 2,565 | — | — |
| 2025-05-01 | $15.00 | $15.00 | 13,845 | — | — |
| 2025-04-30 | $18.38 | $18.38 | 5,075 | — | — |
| 2025-04-29 | $22.32 | $22.32 | 1,810 | — | — |
| 2025-04-28 | $23.20 | $23.20 | 675 | — | — |
| 2025-04-25 | $22.20 | $22.20 | 1,755 | — | — |
| 2025-04-24 | $22.80 | $22.80 | 2,020 | — | — |
| 2025-04-23 | $22.50 | $22.50 | 985 | — | — |
| 2025-04-22 | $22.80 | $22.80 | 1,010 | — | — |
| 2025-04-21 | $23.40 | $23.40 | 920 | — | — |
| 2025-04-17 | $23.00 | $23.00 | 1,735 | — | — |
| 2025-04-16 | $23.20 | $23.20 | 2,020 | — | — |
| 2025-04-15 | $26.40 | $26.40 | 850 | — | — |
| 2025-04-14 | $26.20 | $26.20 | 1,510 | — | — |
| 2025-04-11 | $27.94 | $27.94 | 10,110 | — | — |
| 2025-04-10 | $24.60 | $24.60 | 2,005 | — | — |
| 2025-04-09 | $24.30 | $24.30 | 820 | — | — |
| 2025-04-08 | $22.00 | $22.00 | 910 | — | — |
| 2025-04-07 | $22.80 | $22.80 | 1,695 | — | — |
| 2025-04-04 | $24.38 | $24.38 | 1,979 | — | — |
| 2025-04-03 | $26.10 | $26.10 | 562 | — | — |
| 2025-04-02 | $26.86 | $26.86 | 1,964 | — | — |
| 2025-04-01 | $25.14 | $25.14 | 1,145 | — | — |
| 2025-03-31 | $25.33 | $25.33 | 3,250 | — | — |
| 2025-03-28 | $26.57 | $26.57 | 2,987 | — | — |
| 2025-03-27 | $28.29 | $28.29 | 5,282 | — | — |
| 2025-03-26 | $25.90 | $25.90 | 1,092 | — | — |
| 2025-03-25 | $26.86 | $26.86 | 2,604 | — | — |
| 2025-03-24 | $28.76 | $28.76 | 3,838 | — | — |
| 2025-03-21 | $28.57 | $28.57 | 5,476 | — | — |
| 2025-03-20 | $25.90 | $25.90 | 2,174 | — | — |
| 2025-03-19 | $25.68 | $25.68 | 1,234 | — | — |
| 2025-03-18 | $24.95 | $24.95 | 688 | — | — |
| 2025-03-17 | $25.71 | $25.71 | 3,287 | — | — |
| 2025-03-14 | $23.43 | $23.43 | 294 | — | — |
| 2025-03-13 | $23.81 | $23.81 | 3,491 | — | — |
| 2025-03-12 | $24.00 | $24.00 | 3,392 | — | — |
| 2025-03-11 | $24.57 | $24.57 | 683 | — | — |
| 2025-03-10 | $24.19 | $24.19 | 2,210 | — | — |
| 2025-03-07 | $22.67 | $22.67 | 2,525 | — | — |
| 2025-03-06 | $24.76 | $24.76 | 4,169 | — | — |
| 2025-03-05 | $25.33 | $25.33 | 8,416 | — | — |
| 2025-03-04 | $21.14 | $21.14 | 3,197 | — | — |
| 2025-03-03 | $21.71 | $21.71 | 3,124 | — | — |
| 2025-02-28 | $23.81 | $23.81 | 3,145 | — | — |
| 2025-02-27 | $23.05 | $23.05 | 940 | — | — |
| 2025-02-26 | $24.38 | $24.38 | 6,059 | — | — |
| 2025-02-25 | $23.05 | $23.05 | 2,751 | — | — |
| 2025-02-24 | $23.24 | $23.24 | 4,263 | — | — |
| 2025-02-21 | $24.38 | $24.38 | 2,336 | — | — |
| 2025-02-20 | $26.67 | $26.67 | 1,502 | — | — |
| 2025-02-19 | $26.48 | $26.48 | 2,672 | — | — |
| 2025-02-18 | $26.10 | $26.10 | 5,675 | — | — |
| 2025-02-14 | $27.43 | $27.43 | 7,634 | — | — |
| 2025-02-13 | $27.24 | $27.24 | 5,145 | — | — |
| 2025-02-12 | $25.71 | $25.71 | 3,554 | — | — |
| 2025-02-11 | $26.86 | $26.86 | 3,255 | — | — |
| 2025-02-10 | $28.38 | $28.38 | 6,473 | — | — |
| 2025-02-07 | $27.43 | $27.43 | 11,975 | — | — |
| 2025-02-06 | $33.71 | $33.71 | 55,703 | — | — |
| 2025-02-05 | $29.33 | $29.33 | 2,641 | — | — |
| 2025-02-04 | $28.57 | $28.57 | 3,953 | — | — |
| 2025-02-03 | $28.57 | $28.57 | 3,759 | — | — |
| 2025-01-31 | $30.48 | $30.48 | 4,499 | — | — |
| 2025-01-30 | $30.48 | $30.48 | 93,387 | — | — |
| 2025-01-29 | $31.43 | $31.43 | 1,444 | — | — |
| 2025-01-28 | $30.86 | $30.86 | 735 | — | — |
| 2025-01-27 | $30.86 | $30.86 | 1,397 | — | — |
| 2025-01-24 | $31.43 | $31.43 | 1,643 | — | — |
| 2025-01-23 | $30.86 | $30.86 | 4,499 | — | — |
| 2025-01-22 | $33.33 | $33.33 | 4,116 | — | — |
| 2025-01-21 | $32.95 | $32.95 | 7,581 | — | — |
| 2025-01-17 | $37.33 | $37.33 | 11,057 | — | — |
| 2025-01-16 | $38.29 | $38.29 | 26,087 | — | — |
| 2025-01-15 | $38.48 | $38.48 | 556,831 | — | — |
| 2025-01-14 | $46.48 | $46.48 | 971 | — | — |
| 2025-01-13 | $44.57 | $44.57 | 1,790 | — | — |
| 2025-01-10 | $44.38 | $44.38 | 2,384 | — | — |
| 2025-01-08 | $40.00 | $40.00 | 2,762 | — | — |
| 2025-01-07 | $46.67 | $46.67 | 7,576 | — | — |
| 2025-01-06 | $52.23 | $52.23 | 3,575 | — | — |
| 2025-01-03 | $52.57 | $52.57 | 3,066 | — | — |
| 2025-01-02 | $48.76 | $48.76 | 2,546 | — | — |