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
- 2015-05-11 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 | $7.12 | $7.12 | 3,300 | — | — |
| 2025-12-30 | $7.17 | $7.17 | 10,020 | — | — |
| 2025-12-29 | $6.52 | $6.52 | 11,490 | — | — |
| 2025-12-26 | $7.04 | $7.04 | 5,740 | — | — |
| 2025-12-24 | $7.50 | $7.50 | 750 | — | — |
| 2025-12-23 | $7.62 | $7.62 | 1,070 | — | — |
| 2025-12-22 | $7.96 | $7.96 | 4,970 | — | — |
| 2025-12-19 | $7.90 | $7.90 | 5,050 | — | — |
| 2025-12-18 | $7.40 | $7.40 | 16,120 | — | — |
| 2025-12-17 | $8.50 | $8.50 | 3,570 | — | — |
| 2025-12-16 | $8.40 | $8.40 | 11,130 | — | — |
| 2025-12-15 | $8.82 | $8.82 | 13,960 | — | — |
| 2025-12-12 | $12.00 | $12.00 | 1,810 | — | — |
| 2025-12-11 | $12.30 | $12.30 | 670 | — | — |
| 2025-12-10 | $12.30 | $12.30 | 2,670 | — | — |
| 2025-12-09 | $12.40 | $12.40 | 9,500 | — | — |
| 2025-12-08 | $11.90 | $11.90 | 2,450 | — | — |
| 2025-12-05 | $12.00 | $12.00 | 15,060 | — | — |
| 2025-12-04 | $10.70 | $10.70 | 4,930 | — | — |
| 2025-12-03 | $11.50 | $11.50 | 5,190 | — | — |
| 2025-12-02 | $10.30 | $10.30 | 4,760 | — | — |
| 2025-12-01 | $10.00 | $10.00 | 6,710 | — | — |
| 2025-11-28 | $10.30 | $10.30 | 5,290 | — | — |
| 2025-11-26 | $9.36 | $9.36 | 4,450 | — | — |
| 2025-11-25 | $9.24 | $9.24 | 870 | — | — |
| 2025-11-24 | $8.95 | $8.95 | 1,820 | — | — |
| 2025-11-21 | $8.70 | $8.70 | 3,160 | — | — |
| 2025-11-20 | $9.11 | $9.11 | 1,550 | — | — |
| 2025-11-19 | $9.89 | $9.89 | 1,580 | — | — |
| 2025-11-18 | $9.73 | $9.73 | 5,300 | — | — |
| 2025-11-17 | $9.62 | $9.62 | 3,230 | — | — |
| 2025-11-14 | $9.79 | $9.79 | 3,600 | — | — |
| 2025-11-13 | $10.00 | $10.00 | 4,290 | — | — |
| 2025-11-12 | $10.95 | $10.95 | 4,290 | — | — |
| 2025-11-11 | $11.00 | $11.00 | 1,840 | — | — |
| 2025-11-10 | $10.50 | $10.50 | 3,580 | — | — |
| 2025-11-07 | $10.20 | $10.20 | 3,950 | — | — |
| 2025-11-06 | $10.60 | $10.60 | 5,090 | — | — |
| 2025-11-05 | $11.60 | $11.60 | 2,690 | — | — |
| 2025-11-04 | $11.30 | $11.30 | 10,820 | — | — |
| 2025-11-03 | $12.70 | $12.70 | 14,360 | — | — |
| 2025-10-31 | $14.00 | $14.00 | 8,950 | — | — |
| 2025-10-30 | $14.60 | $14.60 | 8,730 | — | — |
| 2025-10-29 | $14.50 | $14.50 | 3,080 | — | — |
| 2025-10-28 | $15.00 | $15.00 | 11,740 | — | — |
| 2025-10-27 | $14.62 | $14.62 | 4,390 | — | — |
| 2025-10-24 | $14.60 | $14.60 | 5,740 | — | — |
| 2025-10-23 | $14.20 | $14.20 | 5,310 | — | — |
| 2025-10-22 | $13.90 | $13.90 | 5,850 | — | — |
| 2025-10-21 | $15.10 | $15.10 | 14,360 | — | — |
| 2025-10-20 | $14.70 | $14.70 | 6,990 | — | — |
| 2025-10-17 | $14.00 | $14.00 | 2,640 | — | — |
| 2025-10-16 | $14.60 | $14.60 | 35,080 | — | — |
| 2025-10-15 | $13.80 | $13.80 | 4,080 | — | — |
| 2025-10-14 | $13.70 | $13.70 | 4,870 | — | — |
| 2025-10-13 | $13.60 | $13.60 | 5,030 | — | — |
| 2025-10-10 | $13.70 | $13.70 | 14,210 | — | — |
| 2025-10-09 | $14.80 | $14.80 | 8,360 | — | — |
| 2025-10-08 | $16.30 | $16.30 | 15,790 | — | — |
| 2025-10-07 | $14.60 | $14.60 | 27,610 | — | — |
| 2025-10-06 | $13.55 | $13.55 | 9,460 | — | — |
| 2025-10-03 | $13.30 | $13.30 | 3,190 | — | — |
| 2025-10-02 | $13.60 | $13.60 | 3,210 | — | — |
| 2025-10-01 | $13.90 | $13.90 | 16,110 | — | — |
| 2025-09-30 | $12.65 | $12.65 | 5,140 | — | — |
| 2025-09-29 | $12.00 | $12.00 | 15,850 | — | — |
| 2025-09-26 | $13.20 | $13.20 | 4,130 | — | — |
| 2025-09-25 | $13.40 | $13.40 | 4,980 | — | — |
| 2025-09-24 | $14.20 | $14.20 | 5,660 | — | — |
| 2025-09-23 | $13.50 | $13.50 | 14,900 | — | — |
| 2025-09-22 | $14.50 | $14.50 | 18,910 | — | — |
| 2025-09-19 | $15.70 | $15.70 | 2,540 | — | — |
| 2025-09-18 | $15.60 | $15.60 | 8,540 | — | — |
| 2025-09-17 | $15.95 | $15.95 | 4,840 | — | — |
| 2025-09-16 | $15.70 | $15.70 | 7,090 | — | — |
| 2025-09-15 | $16.30 | $16.30 | 8,880 | — | — |
| 2025-09-12 | $15.60 | $15.60 | 7,300 | — | — |
| 2025-09-11 | $15.80 | $15.80 | 6,670 | — | — |
| 2025-09-10 | $15.40 | $15.40 | 20,570 | — | — |
| 2025-09-09 | $15.10 | $15.10 | 7,780 | — | — |
| 2025-09-08 | $15.20 | $15.20 | 9,980 | — | — |
| 2025-09-05 | $15.00 | $15.00 | 8,470 | — | — |
| 2025-09-04 | $15.60 | $15.60 | 5,830 | — | — |
| 2025-09-03 | $16.10 | $16.10 | 14,540 | — | — |
| 2025-09-02 | $15.40 | $15.40 | 12,010 | — | — |
| 2025-08-29 | $15.30 | $15.30 | 9,380 | — | — |
| 2025-08-28 | $14.60 | $14.60 | 6,220 | — | — |
| 2025-08-27 | $14.80 | $14.80 | 7,050 | — | — |
| 2025-08-26 | $15.40 | $15.40 | 10,930 | — | — |
| 2025-08-25 | $15.40 | $15.40 | 14,670 | — | — |
| 2025-08-22 | $16.00 | $16.00 | 22,510 | — | — |
| 2025-08-21 | $17.30 | $17.30 | 55,220 | — | — |
| 2025-08-20 | $15.40 | $15.40 | 90,530 | — | — |
| 2025-08-19 | $15.30 | $15.30 | 12,590 | — | — |
| 2025-08-18 | $15.90 | $15.90 | 8,490 | — | — |
| 2025-08-15 | $15.90 | $15.90 | 35,980 | — | — |
| 2025-08-14 | $18.20 | $18.20 | 153,810 | — | — |
| 2025-08-13 | $16.80 | $16.80 | 159,590 | — | — |
| 2025-08-12 | $14.30 | $14.30 | 5,500 | — | — |
| 2025-08-11 | $14.70 | $14.70 | 10,860 | — | — |
| 2025-08-08 | $15.20 | $15.20 | 7,770 | — | — |
| 2025-08-07 | $15.40 | $15.40 | 13,270 | — | — |
| 2025-08-06 | $16.00 | $16.00 | 11,290 | — | — |
| 2025-08-05 | $16.00 | $16.00 | 14,360 | — | — |
| 2025-08-04 | $15.10 | $15.10 | 14,030 | — | — |
| 2025-08-01 | $14.70 | $14.70 | 20,060 | — | — |
| 2025-07-31 | $14.60 | $14.60 | 39,040 | — | — |
| 2025-07-30 | $16.10 | $16.10 | 91,520 | — | — |
| 2025-07-29 | $20.00 | $20.00 | 5,679,920 | — | — |
| 2025-07-28 | $20.50 | $20.50 | 65,730 | — | — |
| 2025-07-25 | $20.60 | $20.60 | 3,990 | — | — |
| 2025-07-24 | $21.40 | $21.40 | 4,300 | — | — |
| 2025-07-23 | $22.60 | $22.60 | 3,910 | — | — |
| 2025-07-22 | $23.20 | $23.20 | 5,050 | — | — |
| 2025-07-21 | $22.00 | $22.00 | 3,470 | — | — |
| 2025-07-18 | $21.50 | $21.50 | 6,710 | — | — |
| 2025-07-17 | $21.43 | $21.43 | 6,990 | — | — |
| 2025-07-16 | $21.60 | $21.60 | 9,140 | — | — |
| 2025-07-15 | $22.20 | $22.20 | 3,850 | — | — |
| 2025-07-14 | $23.00 | $23.00 | 20,010 | — | — |
| 2025-07-11 | $23.15 | $23.15 | 4,440 | — | — |
| 2025-07-10 | $23.00 | $23.00 | 9,860 | — | — |
| 2025-07-09 | $23.40 | $23.40 | 8,750 | — | — |
| 2025-07-08 | $22.40 | $22.40 | 4,540 | — | — |
| 2025-07-07 | $21.50 | $21.50 | 9,160 | — | — |
| 2025-07-03 | $22.03 | $22.03 | 7,330 | — | — |
| 2025-07-02 | $22.70 | $22.70 | 33,690 | — | — |
| 2025-07-01 | $24.90 | $24.90 | 54,640 | — | — |
| 2025-06-30 | $22.80 | $22.80 | 4,610 | — | — |
| 2025-06-27 | $22.80 | $22.80 | 4,530 | — | — |
| 2025-06-26 | $24.70 | $24.70 | 3,670 | — | — |
| 2025-06-25 | $25.20 | $25.20 | 7,670 | — | — |
| 2025-06-24 | $23.70 | $23.70 | 2,130 | — | — |
| 2025-06-23 | $22.35 | $22.35 | 1,120 | — | — |
| 2025-06-20 | $22.14 | $22.14 | 2,360 | — | — |
| 2025-06-18 | $22.60 | $22.60 | 3,240 | — | — |
| 2025-06-17 | $22.70 | $22.70 | 2,640 | — | — |
| 2025-06-16 | $22.00 | $22.00 | 4,180 | — | — |
| 2025-06-13 | $22.20 | $22.20 | 5,520 | — | — |
| 2025-06-12 | $23.30 | $23.30 | 7,760 | — | — |
| 2025-06-11 | $23.80 | $23.80 | 9,290 | — | — |
| 2025-06-10 | $25.60 | $25.60 | 14,800 | — | — |
| 2025-06-09 | $24.80 | $24.80 | 13,600 | — | — |
| 2025-06-06 | $25.50 | $25.50 | 64,270 | — | — |
| 2025-06-05 | $32.50 | $32.50 | 2,048,400 | — | — |
| 2025-06-04 | $25.20 | $25.20 | 550 | — | — |
| 2025-06-03 | $23.90 | $23.90 | 1,780 | — | — |
| 2025-06-02 | $25.00 | $25.00 | 740 | — | — |
| 2025-05-30 | $27.20 | $27.20 | 760 | — | — |
| 2025-05-29 | $26.90 | $26.90 | 170 | — | — |
| 2025-05-28 | $27.31 | $27.31 | 160 | — | — |
| 2025-05-27 | $28.93 | $28.93 | 50 | — | — |
| 2025-05-23 | $27.60 | $27.60 | 120 | — | — |
| 2025-05-22 | $28.30 | $28.30 | 70 | — | — |
| 2025-05-21 | $28.60 | $28.60 | 190 | — | — |
| 2025-05-20 | $29.00 | $29.00 | 200 | — | — |
| 2025-05-19 | $28.20 | $28.20 | 40 | — | — |
| 2025-05-16 | $29.10 | $29.10 | 250 | — | — |
| 2025-05-15 | $28.50 | $28.50 | 1,410 | — | — |
| 2025-05-14 | $27.00 | $27.00 | 250 | — | — |
| 2025-05-13 | $27.10 | $27.10 | 160 | — | — |
| 2025-05-12 | $25.40 | $25.40 | 1,050 | — | — |
| 2025-05-09 | $25.80 | $25.80 | 640 | — | — |
| 2025-05-08 | $28.00 | $28.00 | 280 | — | — |
| 2025-05-07 | $28.00 | $28.00 | 110 | — | — |
| 2025-05-06 | $28.05 | $28.05 | 780 | — | — |
| 2025-05-05 | $29.00 | $29.00 | 1,170 | — | — |
| 2025-05-02 | $27.80 | $27.80 | 810 | — | — |
| 2025-05-01 | $27.70 | $27.70 | 1,100 | — | — |
| 2025-04-30 | $26.38 | $26.38 | 11,860 | — | — |
| 2025-04-29 | $25.50 | $25.50 | 5,000 | — | — |
| 2025-04-28 | $24.40 | $24.40 | 560 | — | — |
| 2025-04-25 | $25.14 | $25.14 | 120 | — | — |
| 2025-04-24 | $24.20 | $24.20 | 1,050 | — | — |
| 2025-04-23 | $24.20 | $24.20 | 1,790 | — | — |
| 2025-04-22 | $21.50 | $21.50 | 910 | — | — |
| 2025-04-21 | $20.50 | $20.50 | 530 | — | — |
| 2025-04-17 | $20.05 | $20.05 | 1,660 | — | — |
| 2025-04-16 | $19.20 | $19.20 | 1,940 | — | — |
| 2025-04-15 | $19.20 | $19.20 | 770 | — | — |
| 2025-04-14 | $20.00 | $20.00 | 1,910 | — | — |
| 2025-04-11 | $19.60 | $19.60 | 5,360 | — | — |
| 2025-04-10 | $22.01 | $22.01 | 7,420 | — | — |
| 2025-04-09 | $22.50 | $22.50 | 1,820 | — | — |
| 2025-04-08 | $24.25 | $24.25 | 5,380 | — | — |
| 2025-04-07 | $26.60 | $26.60 | 850 | — | — |
| 2025-04-04 | $25.30 | $25.30 | 2,110 | — | — |
| 2025-04-03 | $27.10 | $27.10 | 660 | — | — |
| 2025-04-02 | $28.50 | $28.50 | 210 | — | — |
| 2025-04-01 | $28.10 | $28.10 | 370 | — | — |
| 2025-03-31 | $26.94 | $26.94 | 740 | — | — |
| 2025-03-28 | $28.00 | $28.00 | 470 | — | — |
| 2025-03-27 | $29.00 | $29.00 | 14,490 | — | — |
| 2025-03-26 | $34.05 | $34.05 | 380 | — | — |
| 2025-03-25 | $33.64 | $33.64 | 170 | — | — |
| 2025-03-24 | $33.40 | $33.40 | 140 | — | — |
| 2025-03-21 | $34.00 | $34.00 | 540 | — | — |
| 2025-03-20 | $34.00 | $34.00 | 790 | — | — |
| 2025-03-19 | $34.45 | $34.45 | 60 | — | — |
| 2025-03-18 | $33.30 | $33.30 | 200 | — | — |
| 2025-03-17 | $33.55 | $33.55 | 90 | — | — |
| 2025-03-14 | $33.45 | $33.45 | 130 | — | — |
| 2025-03-13 | $33.30 | $33.30 | 170 | — | — |
| 2025-03-12 | $34.00 | $34.00 | 270 | — | — |
| 2025-03-11 | $33.00 | $33.00 | 310 | — | — |
| 2025-03-10 | $32.80 | $32.80 | 680 | — | — |
| 2025-03-07 | $34.69 | $34.69 | 90 | — | — |
| 2025-03-06 | $34.15 | $34.15 | 190 | — | — |
| 2025-03-05 | $34.65 | $34.65 | 2,160 | — | — |
| 2025-03-04 | $33.42 | $33.42 | 190 | — | — |
| 2025-03-03 | $33.50 | $33.50 | 580 | — | — |
| 2025-02-28 | $35.40 | $35.40 | 200 | — | — |
| 2025-02-27 | $35.37 | $35.37 | 20 | — | — |
| 2025-02-26 | $34.00 | $34.00 | 620 | — | — |
| 2025-02-25 | $33.40 | $33.40 | 1,250 | — | — |
| 2025-02-24 | $35.00 | $35.00 | 530 | — | — |
| 2025-02-21 | $35.20 | $35.20 | 580 | — | — |
| 2025-02-20 | $33.76 | $33.76 | 220 | — | — |
| 2025-02-19 | $33.60 | $33.60 | 210 | — | — |
| 2025-02-18 | $33.09 | $33.09 | 390 | — | — |
| 2025-02-14 | $33.40 | $33.40 | 530 | — | — |
| 2025-02-13 | $32.40 | $32.40 | 790 | — | — |
| 2025-02-12 | $32.60 | $32.60 | 400 | — | — |
| 2025-02-11 | $33.20 | $33.20 | 1,230 | — | — |
| 2025-02-10 | $33.00 | $33.00 | 3,850 | — | — |
| 2025-02-07 | $38.10 | $38.10 | 1,520 | — | — |
| 2025-02-06 | $39.25 | $39.25 | 28,600 | — | — |
| 2025-02-05 | $35.75 | $35.75 | 430 | — | — |
| 2025-02-04 | $34.95 | $34.95 | 330 | — | — |
| 2025-02-03 | $35.20 | $35.20 | 530 | — | — |
| 2025-01-31 | $35.89 | $35.89 | 150 | — | — |
| 2025-01-30 | $35.20 | $35.20 | 130 | — | — |
| 2025-01-29 | $35.35 | $35.35 | 130 | — | — |
| 2025-01-28 | $35.50 | $35.50 | 40 | — | — |
| 2025-01-27 | $35.25 | $35.25 | 310 | — | — |
| 2025-01-24 | $35.00 | $35.00 | 610 | — | — |
| 2025-01-23 | $35.42 | $35.42 | 610 | — | — |
| 2025-01-22 | $35.74 | $35.74 | 710 | — | — |
| 2025-01-21 | $35.60 | $35.60 | 1,950 | — | — |
| 2025-01-17 | $35.10 | $35.10 | 480 | — | — |
| 2025-01-16 | $35.65 | $35.65 | 540 | — | — |
| 2025-01-15 | $34.37 | $34.37 | 380 | — | — |
| 2025-01-14 | $34.41 | $34.41 | 330 | — | — |
| 2025-01-13 | $34.20 | $34.20 | 720 | — | — |
| 2025-01-10 | $35.30 | $35.30 | 450 | — | — |
| 2025-01-08 | $34.60 | $34.60 | 1,050 | — | — |
| 2025-01-07 | $36.50 | $36.50 | 1,210 | — | — |
| 2025-01-06 | $37.70 | $37.70 | 2,410 | — | — |
| 2025-01-03 | $36.00 | $36.00 | 1,040 | — | — |
| 2025-01-02 | $34.40 | $34.40 | 1,590 | — | — |