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
- 2017-11-29 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 | $7.64 | $7.64 | 4,675 | — | — |
| 2025-12-30 | $7.72 | $7.72 | 3,800 | — | — |
| 2025-12-29 | $7.88 | $7.88 | 21,525 | — | — |
| 2025-12-26 | $8.52 | $8.52 | 3,950 | — | — |
| 2025-12-24 | $9.40 | $9.40 | 1,325 | — | — |
| 2025-12-23 | $9.28 | $9.28 | 4,325 | — | — |
| 2025-12-22 | $9.84 | $9.84 | 28,500 | — | — |
| 2025-12-19 | $8.48 | $8.48 | 9,850 | — | — |
| 2025-12-18 | $8.24 | $8.24 | 19,025 | — | — |
| 2025-12-17 | $8.60 | $8.60 | 5,025 | — | — |
| 2025-12-16 | $8.32 | $8.32 | 18,025 | — | — |
| 2025-12-15 | $9.28 | $9.28 | 26,150 | — | — |
| 2025-12-12 | $10.88 | $10.88 | 35,775 | — | — |
| 2025-12-11 | $10.76 | $10.76 | 1,059,400 | — | — |
| 2025-12-10 | $8.56 | $8.56 | 104,725 | — | — |
| 2025-12-09 | $13.00 | $13.00 | 920,850 | — | — |
| 2025-12-08 | $12.48 | $12.48 | 28,900 | — | — |
| 2025-12-05 | $15.09 | $15.09 | 15,975 | — | — |
| 2025-12-04 | $12.04 | $12.04 | 1,650 | — | — |
| 2025-12-03 | $11.66 | $11.66 | 125 | — | — |
| 2025-12-02 | $11.40 | $11.40 | 375 | — | — |
| 2025-12-01 | $11.32 | $11.32 | 850 | — | — |
| 2025-11-28 | $11.60 | $11.60 | 150 | — | — |
| 2025-11-26 | $11.60 | $11.60 | 5,500 | — | — |
| 2025-11-25 | $10.80 | $10.80 | 900 | — | — |
| 2025-11-24 | $10.28 | $10.28 | 1,875 | — | — |
| 2025-11-21 | $10.44 | $10.44 | 3,150 | — | — |
| 2025-11-20 | $10.96 | $10.96 | 1,775 | — | — |
| 2025-11-19 | $11.40 | $11.40 | 1,850 | — | — |
| 2025-11-18 | $11.92 | $11.92 | 1,075 | — | — |
| 2025-11-17 | $11.24 | $11.24 | 775 | — | — |
| 2025-11-14 | $11.28 | $11.28 | 1,700 | — | — |
| 2025-11-13 | $11.28 | $11.28 | 1,400 | — | — |
| 2025-11-12 | $11.68 | $11.68 | 2,725 | — | — |
| 2025-11-11 | $11.48 | $11.48 | 1,725 | — | — |
| 2025-11-10 | $12.00 | $12.00 | 8,775 | — | — |
| 2025-11-07 | $11.28 | $11.28 | 4,125 | — | — |
| 2025-11-06 | $11.24 | $11.24 | 8,000 | — | — |
| 2025-11-05 | $12.08 | $12.08 | 7,725 | — | — |
| 2025-11-04 | $12.56 | $12.56 | 4,175 | — | — |
| 2025-11-03 | $13.80 | $13.80 | 5,875 | — | — |
| 2025-10-31 | $14.60 | $14.60 | 19,780 | — | — |
| 2025-10-30 | $17.84 | $17.84 | 10,975 | — | — |
| 2025-10-29 | $20.40 | $20.40 | 2,915 | — | — |
| 2025-10-28 | $20.40 | $20.40 | 1,865 | — | — |
| 2025-10-27 | $20.40 | $20.40 | 3,420 | — | — |
| 2025-10-24 | $20.60 | $20.60 | 2,365 | — | — |
| 2025-10-23 | $20.80 | $20.80 | 2,805 | — | — |
| 2025-10-22 | $20.60 | $20.60 | 6,925 | — | — |
| 2025-10-21 | $20.80 | $20.80 | 3,365 | — | — |
| 2025-10-20 | $20.80 | $20.80 | 2,510 | — | — |
| 2025-10-17 | $20.80 | $20.80 | 2,095 | — | — |
| 2025-10-16 | $20.80 | $20.80 | 2,165 | — | — |
| 2025-10-15 | $21.40 | $21.40 | 2,355 | — | — |
| 2025-10-14 | $21.20 | $21.20 | 2,490 | — | — |
| 2025-10-13 | $21.60 | $21.60 | 6,955 | — | — |
| 2025-10-10 | $21.40 | $21.40 | 4,900 | — | — |
| 2025-10-09 | $23.00 | $23.00 | 2,020 | — | — |
| 2025-10-08 | $23.80 | $23.80 | 2,940 | — | — |
| 2025-10-07 | $23.60 | $23.60 | 9,965 | — | — |
| 2025-10-06 | $23.32 | $23.32 | 2,600 | — | — |
| 2025-10-03 | $23.50 | $23.50 | 2,145 | — | — |
| 2025-10-02 | $23.00 | $23.00 | 2,450 | — | — |
| 2025-10-01 | $23.00 | $23.00 | 1,645 | — | — |
| 2025-09-30 | $23.60 | $23.60 | 2,090 | — | — |
| 2025-09-29 | $23.80 | $23.80 | 2,350 | — | — |
| 2025-09-26 | $23.40 | $23.40 | 2,820 | — | — |
| 2025-09-25 | $23.80 | $23.80 | 3,150 | — | — |
| 2025-09-24 | $25.20 | $25.20 | 2,715 | — | — |
| 2025-09-23 | $24.80 | $24.80 | 1,835 | — | — |
| 2025-09-22 | $25.80 | $25.80 | 2,870 | — | — |
| 2025-09-19 | $25.40 | $25.40 | 7,125 | — | — |
| 2025-09-18 | $25.60 | $25.60 | 15,735 | — | — |
| 2025-09-17 | $26.28 | $26.28 | 5,035 | — | — |
| 2025-09-16 | $26.16 | $26.16 | 5,165 | — | — |
| 2025-09-15 | $26.20 | $26.20 | 23,165 | — | — |
| 2025-09-12 | $27.20 | $27.20 | 141,540 | — | — |
| 2025-09-11 | $31.20 | $31.20 | 4,010 | — | — |
| 2025-09-10 | $33.20 | $33.20 | 5,310 | — | — |
| 2025-09-09 | $35.60 | $35.60 | 11,885 | — | — |
| 2025-09-08 | $44.00 | $44.00 | 6,060 | — | — |
| 2025-09-05 | $36.82 | $36.82 | 1,515 | — | — |
| 2025-09-04 | $32.10 | $32.10 | 585 | — | — |
| 2025-09-03 | $34.40 | $34.40 | 975 | — | — |
| 2025-09-02 | $33.00 | $33.00 | 2,580 | — | — |
| 2025-08-29 | $38.00 | $38.00 | 790 | — | — |
| 2025-08-28 | $37.60 | $37.60 | 1,320 | — | — |
| 2025-08-27 | $37.80 | $37.80 | 370 | — | — |
| 2025-08-26 | $38.00 | $38.00 | 115 | — | — |
| 2025-08-25 | $38.40 | $38.40 | 300 | — | — |
| 2025-08-22 | $38.30 | $38.30 | 450 | — | — |
| 2025-08-21 | $38.20 | $38.20 | 120 | — | — |
| 2025-08-20 | $39.40 | $39.40 | 1,480 | — | — |
| 2025-08-19 | $38.40 | $38.40 | 430 | — | — |
| 2025-08-18 | $39.30 | $39.30 | 330 | — | — |
| 2025-08-15 | $39.60 | $39.60 | 330 | — | — |
| 2025-08-14 | $38.80 | $38.80 | 1,940 | — | — |
| 2025-08-13 | $42.40 | $42.40 | 300 | — | — |
| 2025-08-12 | $42.80 | $42.80 | 605 | — | — |
| 2025-08-11 | $41.80 | $41.80 | 410 | — | — |
| 2025-08-08 | $43.00 | $43.00 | 250 | — | — |
| 2025-08-07 | $43.00 | $43.00 | 210 | — | — |
| 2025-08-06 | $42.40 | $42.40 | 2,500 | — | — |
| 2025-08-05 | $45.80 | $45.80 | 800 | — | — |
| 2025-08-04 | $44.00 | $44.00 | 1,520 | — | — |
| 2025-08-01 | $43.20 | $43.20 | 615 | — | — |
| 2025-07-31 | $44.30 | $44.30 | 570 | — | — |
| 2025-07-30 | $45.00 | $45.00 | 2,355 | — | — |
| 2025-07-29 | $48.00 | $48.00 | 5,775 | — | — |
| 2025-07-28 | $47.00 | $47.00 | 1,355 | — | — |
| 2025-07-25 | $50.00 | $50.00 | 10,600 | — | — |
| 2025-07-24 | $56.80 | $56.80 | 6,665 | — | — |
| 2025-07-23 | $55.80 | $55.80 | 7,075 | — | — |
| 2025-07-22 | $53.40 | $53.40 | 1,445 | — | — |
| 2025-07-21 | $49.96 | $49.96 | 1,045 | — | — |
| 2025-07-18 | $50.00 | $50.00 | 1,170 | — | — |
| 2025-07-17 | $47.40 | $47.40 | 565 | — | — |
| 2025-07-16 | $46.80 | $46.80 | 640 | — | — |
| 2025-07-15 | $45.96 | $45.96 | 545 | — | — |
| 2025-07-14 | $49.20 | $49.20 | 1,350 | — | — |
| 2025-07-11 | $47.80 | $47.80 | 955 | — | — |
| 2025-07-10 | $50.90 | $50.90 | 1,610 | — | — |
| 2025-07-09 | $49.00 | $49.00 | 3,205 | — | — |
| 2025-07-08 | $49.80 | $49.80 | 3,375 | — | — |
| 2025-07-07 | $44.40 | $44.40 | 9,065 | — | — |
| 2025-07-03 | $44.80 | $44.80 | 51,040 | — | — |
| 2025-07-02 | $41.80 | $41.80 | 2,285 | — | — |
| 2025-07-01 | $40.20 | $40.20 | 2,615 | — | — |
| 2025-06-30 | $38.80 | $38.80 | 3,805 | — | — |
| 2025-06-27 | $39.80 | $39.80 | 7,990 | — | — |
| 2025-06-26 | $49.40 | $49.40 | 9,105 | — | — |
| 2025-06-25 | $61.00 | $61.00 | 700 | — | — |
| 2025-06-24 | $61.00 | $61.00 | 1,115 | — | — |
| 2025-06-23 | $62.20 | $62.20 | 460 | — | — |
| 2025-06-20 | $63.80 | $63.80 | 910 | — | — |
| 2025-06-18 | $61.00 | $61.00 | 105 | — | — |
| 2025-06-17 | $67.00 | $67.00 | 0 | — | — |
| 2025-06-16 | $67.00 | $67.00 | 500 | — | — |
| 2025-06-13 | $69.90 | $69.90 | 530 | — | — |
| 2025-06-12 | $68.80 | $68.80 | 510 | — | — |
| 2025-06-11 | $68.60 | $68.60 | 330 | — | — |
| 2025-06-10 | $70.80 | $70.80 | 1,840 | — | — |
| 2025-06-09 | $66.60 | $66.60 | 2,355 | — | — |
| 2025-06-06 | $63.80 | $63.80 | 470 | — | — |
| 2025-06-05 | $66.00 | $66.00 | 16,885 | — | — |
| 2025-06-04 | $66.00 | $66.00 | 1,070 | — | — |
| 2025-06-03 | $70.80 | $70.80 | 3,195 | — | — |
| 2025-06-02 | $71.60 | $71.60 | 545 | — | — |
| 2025-05-30 | $71.20 | $71.20 | 395 | — | — |
| 2025-05-29 | $69.20 | $69.20 | 80 | — | — |
| 2025-05-28 | $72.40 | $72.40 | 445 | — | — |
| 2025-05-27 | $71.86 | $71.86 | 540 | — | — |
| 2025-05-23 | $69.20 | $69.20 | 185 | — | — |
| 2025-05-22 | $73.40 | $73.40 | 220 | — | — |
| 2025-05-21 | $71.80 | $71.80 | 980 | — | — |
| 2025-05-20 | $72.20 | $72.20 | 1,570 | — | — |
| 2025-05-19 | $73.00 | $73.00 | 255 | — | — |
| 2025-05-16 | $77.60 | $77.60 | 2,505 | — | — |
| 2025-05-15 | $72.40 | $72.40 | 1,200 | — | — |
| 2025-05-14 | $70.40 | $70.40 | 580 | — | — |
| 2025-05-13 | $72.80 | $72.80 | 3,085 | — | — |
| 2025-05-12 | $65.80 | $65.80 | 670 | — | — |
| 2025-05-09 | $64.40 | $64.40 | 375 | — | — |
| 2025-05-08 | $67.00 | $67.00 | 1,230 | — | — |
| 2025-05-07 | $62.80 | $62.80 | 1,380 | — | — |
| 2025-05-06 | $66.80 | $66.80 | 790 | — | — |
| 2025-05-05 | $66.40 | $66.40 | 1,460 | — | — |
| 2025-05-02 | $71.00 | $71.00 | 1,355 | — | — |
| 2025-05-01 | $67.80 | $67.80 | 1,125 | — | — |
| 2025-04-30 | $75.80 | $75.80 | 5,740 | — | — |
| 2025-04-29 | $72.20 | $72.20 | 2,890 | — | — |
| 2025-04-28 | $68.00 | $68.00 | 6,855 | — | — |
| 2025-04-25 | $77.60 | $77.60 | 352,830 | — | — |
| 2025-04-24 | $72.06 | $72.06 | 805 | — | — |
| 2025-04-23 | $66.48 | $66.48 | 375 | — | — |
| 2025-04-22 | $72.80 | $72.80 | 840 | — | — |
| 2025-04-21 | $61.20 | $61.20 | 285 | — | — |
| 2025-04-17 | $65.40 | $65.40 | 1,930 | — | — |
| 2025-04-16 | $63.40 | $63.40 | 760 | — | — |
| 2025-04-15 | $64.60 | $64.60 | 1,810 | — | — |
| 2025-04-14 | $69.00 | $69.00 | 1,125 | — | — |
| 2025-04-11 | $73.40 | $73.40 | 345 | — | — |
| 2025-04-10 | $73.40 | $73.40 | 930 | — | — |
| 2025-04-09 | $73.60 | $73.60 | 645 | — | — |
| 2025-04-08 | $68.80 | $68.80 | 1,270 | — | — |
| 2025-04-07 | $69.70 | $69.70 | 1,215 | — | — |
| 2025-04-04 | $74.00 | $74.00 | 545 | — | — |
| 2025-04-03 | $74.00 | $74.00 | 955 | — | — |
| 2025-04-02 | $70.04 | $70.04 | 950 | — | — |
| 2025-04-01 | $73.20 | $73.20 | 2,415 | — | — |
| 2025-03-31 | $68.40 | $68.40 | 1,030 | — | — |
| 2025-03-28 | $73.40 | $73.40 | 1,730 | — | — |
| 2025-03-27 | $69.60 | $69.60 | 950 | — | — |
| 2025-03-26 | $68.20 | $68.20 | 3,855 | — | — |
| 2025-03-25 | $72.40 | $72.40 | 5,320 | — | — |
| 2025-03-24 | $96.00 | $96.00 | 2,495 | — | — |
| 2025-03-21 | $101.40 | $101.40 | 1,665 | — | — |
| 2025-03-20 | $100.00 | $100.00 | 1,805 | — | — |
| 2025-03-19 | $98.60 | $98.60 | 1,375 | — | — |
| 2025-03-18 | $96.80 | $96.80 | 2,365 | — | — |
| 2025-03-17 | $94.60 | $94.60 | 3,180 | — | — |
| 2025-03-14 | $86.40 | $86.40 | 4,980 | — | — |
| 2025-03-13 | $82.80 | $82.80 | 4,650 | — | — |
| 2025-03-12 | $82.80 | $82.80 | 4,805 | — | — |
| 2025-03-11 | $81.00 | $81.00 | 6,620 | — | — |
| 2025-03-10 | $77.80 | $77.80 | 20,540 | — | — |
| 2025-03-07 | $108.20 | $108.20 | 5,395 | — | — |
| 2025-03-06 | $15.00 | $15.00 | 54,915 | — | — |
| 2025-03-05 | $15.08 | $15.08 | 93,955 | — | — |
| 2025-03-04 | $17.70 | $17.70 | 254,150 | — | — |
| 2025-03-03 | $15.30 | $15.30 | 317,395 | — | — |
| 2025-02-28 | $14.50 | $14.50 | 105,270 | — | — |
| 2025-02-27 | $13.40 | $13.40 | 32,680 | — | — |
| 2025-02-26 | $14.70 | $14.70 | 143,265 | — | — |
| 2025-02-25 | $21.60 | $21.60 | 3,935,800 | — | — |
| 2025-02-24 | $11.80 | $11.80 | 3,680,625 | — | — |
| 2025-02-21 | $8.12 | $8.12 | 1,425,375 | — | — |
| 2025-02-20 | $8.20 | $8.20 | 1,336,570 | — | — |
| 2025-02-19 | $7.90 | $7.90 | 8,530 | — | — |
| 2025-02-18 | $8.00 | $8.00 | 7,170 | — | — |
| 2025-02-14 | $7.80 | $7.80 | 1,915 | — | — |
| 2025-02-13 | $8.08 | $8.08 | 3,040 | — | — |
| 2025-02-12 | $8.00 | $8.00 | 26,100 | — | — |
| 2025-02-11 | $7.96 | $7.96 | 5,755 | — | — |
| 2025-02-10 | $7.80 | $7.80 | 4,335 | — | — |
| 2025-02-07 | $8.06 | $8.06 | 32,835 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 36,905 | — | — |
| 2025-02-05 | $16.00 | $16.00 | 1,870 | — | — |
| 2025-02-04 | $16.50 | $16.50 | 2,245 | — | — |
| 2025-02-03 | $16.40 | $16.40 | 880 | — | — |
| 2025-01-31 | $16.44 | $16.44 | 485 | — | — |
| 2025-01-30 | $16.40 | $16.40 | 1,310 | — | — |
| 2025-01-29 | $17.60 | $17.60 | 2,895 | — | — |
| 2025-01-28 | $16.50 | $16.50 | 1,735 | — | — |
| 2025-01-27 | $16.60 | $16.60 | 7,605 | — | — |
| 2025-01-24 | $17.20 | $17.20 | 75,375 | — | — |
| 2025-01-23 | $17.60 | $17.60 | 585 | — | — |
| 2025-01-22 | $17.22 | $17.22 | 1,695 | — | — |
| 2025-01-21 | $17.60 | $17.60 | 610 | — | — |
| 2025-01-17 | $18.20 | $18.20 | 330 | — | — |
| 2025-01-16 | $17.68 | $17.68 | 310 | — | — |
| 2025-01-15 | $17.72 | $17.72 | 95 | — | — |
| 2025-01-14 | $18.14 | $18.14 | 350 | — | — |
| 2025-01-13 | $17.60 | $17.60 | 1,075 | — | — |
| 2025-01-10 | $18.00 | $18.00 | 365 | — | — |
| 2025-01-08 | $17.40 | $17.40 | 775 | — | — |
| 2025-01-07 | $18.00 | $18.00 | 700 | — | — |
| 2025-01-06 | $18.00 | $18.00 | 715 | — | — |
| 2025-01-03 | $18.36 | $18.36 | 1,050 | — | — |
| 2025-01-02 | $18.00 | $18.00 | 760 | — | — |