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
- 2021-10-20 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 | $7.21 | $7.33 | 208,400 | — | — |
| 2025-12-30 | $6.78 | $6.90 | 231,700 | — | — |
| 2025-12-29 | $6.44 | $6.55 | 95,200 | — | — |
| 2025-12-26 | $6.63 | $6.74 | 85,700 | — | — |
| 2025-12-24 | $6.59 | $6.70 | 31,400 | — | — |
| 2025-12-23 | $6.53 | $6.64 | 96,700 | — | — |
| 2025-12-22 | $6.49 | $6.60 | 171,800 | — | — |
| 2025-12-19 | $6.19 | $6.30 | 272,600 | — | — |
| 2025-12-18 | $6.52 | $6.63 | 126,800 | — | — |
| 2025-12-17 | $6.91 | $7.03 | 132,100 | — | — |
| 2025-12-16 | $6.81 | $6.93 | 232,100 | — | — |
| 2025-12-15 | $6.54 | $6.65 | 216,400 | — | — |
| 2025-12-12 | $7.40 | $7.53 | 152,900 | — | — |
| 2025-12-11 | $7.57 | $7.70 | 108,200 | — | — |
| 2025-12-10 | $7.73 | $7.86 | 256,800 | — | — |
| 2025-12-09 | $7.45 | $7.58 | 119,800 | — | — |
| 2025-12-08 | $7.32 | $7.44 | 144,800 | — | — |
| 2025-12-05 | $7.63 | $7.76 | 114,200 | — | — |
| 2025-12-04 | $8.36 | $8.50 | 163,700 | — | — |
| 2025-12-03 | $7.55 | $7.68 | 102,300 | — | — |
| 2025-12-02 | $7.43 | $7.56 | 106,600 | — | — |
| 2025-12-01 | $7.61 | $7.74 | 58,700 | — | — |
| 2025-11-28 | $7.71 | $7.84 | 53,600 | — | — |
| 2025-11-26 | $7.27 | $7.39 | 134,500 | — | — |
| 2025-11-25 | $7.41 | $7.54 | 102,100 | — | — |
| 2025-11-24 | $7.58 | $7.71 | 121,300 | — | — |
| 2025-11-21 | $7.92 | $8.05 | 198,700 | — | — |
| 2025-11-20 | $7.86 | $7.99 | 85,600 | — | — |
| 2025-11-19 | $8.26 | $8.40 | 115,500 | — | — |
| 2025-11-18 | $8.23 | $8.37 | 120,600 | — | — |
| 2025-11-17 | $7.58 | $7.71 | 278,500 | — | — |
| 2025-11-14 | $7.91 | $8.04 | 225,500 | — | — |
| 2025-11-13 | $8.87 | $9.02 | 289,600 | — | — |
| 2025-11-12 | $9.46 | $9.62 | 161,600 | — | — |
| 2025-11-11 | $9.68 | $9.84 | 264,400 | — | — |
| 2025-11-10 | $10.87 | $11.05 | 80,300 | — | — |
| 2025-11-07 | $10.55 | $10.73 | 146,100 | — | — |
| 2025-11-06 | $10.56 | $10.74 | 278,800 | — | — |
| 2025-11-05 | $11.91 | $12.11 | 125,300 | — | — |
| 2025-11-04 | $12.73 | $12.95 | 141,900 | — | — |
| 2025-11-03 | $12.20 | $12.41 | 55,000 | — | — |
| 2025-10-31 | $12.41 | $12.62 | 100,000 | — | — |
| 2025-10-30 | $12.15 | $12.36 | 126,000 | — | — |
| 2025-10-29 | $12.97 | $13.19 | 113,800 | — | — |
| 2025-10-28 | $12.98 | $13.20 | 82,600 | — | — |
| 2025-10-27 | $12.90 | $13.12 | 75,300 | — | — |
| 2025-10-24 | $13.33 | $13.56 | 79,300 | — | — |
| 2025-10-23 | $12.75 | $12.97 | 221,600 | — | — |
| 2025-10-22 | $12.99 | $13.21 | 107,800 | — | — |
| 2025-10-21 | $12.61 | $12.82 | 94,200 | — | — |
| 2025-10-20 | $12.05 | $12.25 | 351,500 | — | — |
| 2025-10-17 | $10.70 | $10.88 | 279,400 | — | — |
| 2025-10-16 | $11.70 | $11.90 | 131,600 | — | — |
| 2025-10-15 | $11.84 | $12.04 | 121,000 | — | — |
| 2025-10-14 | $11.61 | $11.81 | 261,200 | — | — |
| 2025-10-13 | $11.74 | $11.94 | 179,800 | — | — |
| 2025-10-10 | $11.28 | $11.47 | 212,900 | — | — |
| 2025-10-09 | $12.70 | $12.92 | 206,600 | — | — |
| 2025-10-08 | $13.48 | $13.71 | 170,500 | — | — |
| 2025-10-07 | $14.92 | $15.17 | 80,000 | — | — |
| 2025-10-06 | $15.09 | $15.35 | 76,300 | — | — |
| 2025-10-03 | $14.95 | $15.20 | 81,200 | — | — |
| 2025-10-02 | $15.93 | $16.20 | 42,900 | — | — |
| 2025-10-01 | $16.11 | $16.38 | 79,200 | — | — |
| 2025-09-30 | $16.62 | $16.90 | 81,000 | — | — |
| 2025-09-29 | $16.52 | $16.80 | 107,900 | — | — |
| 2025-09-26 | $16.48 | $16.76 | 160,900 | — | — |
| 2025-09-25 | $15.24 | $15.50 | 114,200 | — | — |
| 2025-09-24 | $15.59 | $15.86 | 152,800 | — | — |
| 2025-09-23 | $15.67 | $15.93 | 92,600 | — | — |
| 2025-09-22 | $15.96 | $16.23 | 61,500 | — | — |
| 2025-09-19 | $16.11 | $16.38 | 206,500 | — | — |
| 2025-09-18 | $17.33 | $17.62 | 127,800 | — | — |
| 2025-09-17 | $16.98 | $17.27 | 227,300 | — | — |
| 2025-09-16 | $17.06 | $17.35 | 67,300 | — | — |
| 2025-09-15 | $16.94 | $17.23 | 156,200 | — | — |
| 2025-09-12 | $17.02 | $17.31 | 132,200 | — | — |
| 2025-09-11 | $17.33 | $17.62 | 138,000 | — | — |
| 2025-09-10 | $14.91 | $15.16 | 130,300 | — | — |
| 2025-09-09 | $15.77 | $16.04 | 128,800 | — | — |
| 2025-09-08 | $16.18 | $16.46 | 109,700 | — | — |
| 2025-09-05 | $15.94 | $16.21 | 108,500 | — | — |
| 2025-09-04 | $15.44 | $15.70 | 228,600 | — | — |
| 2025-09-03 | $15.48 | $15.74 | 125,300 | — | — |
| 2025-09-02 | $16.55 | $16.83 | 125,100 | — | — |
| 2025-08-29 | $17.75 | $18.05 | 118,100 | — | — |
| 2025-08-28 | $16.97 | $17.26 | 102,900 | — | — |
| 2025-08-27 | $17.35 | $17.65 | 60,800 | — | — |
| 2025-08-26 | $16.76 | $17.05 | 81,600 | — | — |
| 2025-08-25 | $16.95 | $17.24 | 140,000 | — | — |
| 2025-08-22 | $16.98 | $17.27 | 139,900 | — | — |
| 2025-08-21 | $15.70 | $15.97 | 125,800 | — | — |
| 2025-08-20 | $16.02 | $16.29 | 106,600 | — | — |
| 2025-08-19 | $16.49 | $16.77 | 125,200 | — | — |
| 2025-08-18 | $16.73 | $17.01 | 95,900 | — | — |
| 2025-08-15 | $17.33 | $17.62 | 117,200 | — | — |
| 2025-08-14 | $17.47 | $17.77 | 150,900 | — | — |
| 2025-08-13 | $18.18 | $18.49 | 146,100 | — | — |
| 2025-08-12 | $17.51 | $17.81 | 158,200 | — | — |
| 2025-08-11 | $17.33 | $17.62 | 250,100 | — | — |
| 2025-08-08 | $16.76 | $17.05 | 822,600 | — | — |
| 2025-08-07 | $17.93 | $18.24 | 1,137,400 | — | — |
| 2025-08-06 | $25.68 | $26.12 | 1,414,300 | — | — |
| 2025-08-05 | $20.40 | $20.75 | 288,920 | — | — |
| 2025-08-04 | $26.30 | $26.75 | 82,060 | — | — |
| 2025-08-01 | $29.00 | $29.49 | 97,130 | — | — |
| 2025-07-31 | $31.00 | $31.53 | 138,065 | — | — |
| 2025-07-30 | $31.00 | $31.53 | 45,830 | — | — |
| 2025-07-29 | $32.40 | $32.95 | 52,755 | — | — |
| 2025-07-28 | $34.60 | $35.19 | 56,820 | — | — |
| 2025-07-25 | $34.00 | $34.58 | 82,965 | — | — |
| 2025-07-24 | $35.20 | $35.80 | 54,040 | — | — |
| 2025-07-23 | $37.40 | $38.04 | 56,390 | — | — |
| 2025-07-22 | $37.60 | $38.24 | 84,210 | — | — |
| 2025-07-21 | $33.20 | $33.76 | 72,455 | — | — |
| 2025-07-18 | $32.60 | $33.15 | 72,580 | — | — |
| 2025-07-17 | $34.00 | $34.58 | 71,540 | — | — |
| 2025-07-16 | $33.80 | $34.38 | 54,835 | — | — |
| 2025-07-15 | $34.00 | $34.58 | 36,935 | — | — |
| 2025-07-14 | $35.20 | $35.80 | 41,940 | — | — |
| 2025-07-11 | $36.20 | $36.82 | 36,400 | — | — |
| 2025-07-10 | $37.00 | $37.63 | 37,395 | — | — |
| 2025-07-09 | $36.80 | $37.43 | 52,325 | — | — |
| 2025-07-08 | $38.40 | $39.05 | 54,265 | — | — |
| 2025-07-07 | $39.40 | $40.07 | 133,015 | — | — |
| 2025-07-03 | $37.20 | $37.83 | 16,710 | — | — |
| 2025-07-02 | $37.60 | $38.24 | 60,130 | — | — |
| 2025-07-01 | $37.80 | $38.44 | 72,595 | — | — |
| 2025-06-30 | $33.80 | $34.38 | 52,880 | — | — |
| 2025-06-27 | $32.00 | $32.54 | 168,850 | — | — |
| 2025-06-26 | $32.20 | $32.75 | 86,560 | — | — |
| 2025-06-25 | $32.70 | $33.26 | 43,705 | — | — |
| 2025-06-24 | $33.20 | $33.76 | 195,415 | — | — |
| 2025-06-23 | $37.00 | $37.63 | 114,955 | — | — |
| 2025-06-20 | $38.20 | $38.85 | 56,310 | — | — |
| 2025-06-18 | $38.80 | $39.46 | 46,395 | — | — |
| 2025-06-17 | $38.40 | $39.05 | 51,320 | — | — |
| 2025-06-16 | $37.00 | $37.63 | 34,065 | — | — |
| 2025-06-13 | $35.80 | $36.41 | 78,500 | — | — |
| 2025-06-12 | $36.00 | $36.61 | 35,075 | — | — |
| 2025-06-11 | $35.80 | $36.41 | 37,825 | — | — |
| 2025-06-10 | $36.40 | $37.02 | 73,395 | — | — |
| 2025-06-09 | $36.20 | $36.82 | 46,635 | — | — |
| 2025-06-06 | $34.40 | $34.99 | 47,370 | — | — |
| 2025-06-05 | $32.80 | $33.36 | 78,230 | — | — |
| 2025-06-04 | $30.60 | $31.12 | 74,335 | — | — |
| 2025-06-03 | $30.40 | $30.92 | 85,215 | — | — |
| 2025-06-02 | $29.60 | $30.10 | 63,680 | — | — |
| 2025-05-30 | $31.20 | $31.73 | 134,860 | — | — |
| 2025-05-29 | $32.80 | $33.36 | 53,710 | — | — |
| 2025-05-28 | $34.80 | $35.39 | 41,655 | — | — |
| 2025-05-27 | $37.00 | $37.63 | 68,135 | — | — |
| 2025-05-23 | $36.20 | $36.82 | 38,885 | — | — |
| 2025-05-22 | $37.00 | $37.63 | 46,605 | — | — |
| 2025-05-21 | $37.40 | $38.04 | 43,805 | — | — |
| 2025-05-20 | $39.40 | $40.07 | 48,795 | — | — |
| 2025-05-19 | $38.40 | $39.05 | 37,985 | — | — |
| 2025-05-16 | $39.20 | $39.87 | 79,315 | — | — |
| 2025-05-15 | $39.20 | $39.87 | 207,025 | — | — |
| 2025-05-14 | $44.60 | $45.36 | 118,890 | — | — |
| 2025-05-13 | $41.60 | $42.31 | 112,770 | — | — |
| 2025-05-12 | $39.60 | $40.27 | 108,415 | — | — |
| 2025-05-09 | $35.80 | $36.41 | 90,635 | — | — |
| 2025-05-08 | $36.60 | $37.22 | 434,375 | — | — |
| 2025-05-07 | $35.20 | $35.80 | 190,130 | — | — |
| 2025-05-06 | $34.70 | $35.29 | 584,380 | — | — |
| 2025-05-05 | $55.80 | $56.75 | 59,245 | — | — |
| 2025-05-02 | $54.20 | $55.12 | 44,910 | — | — |
| 2025-05-01 | $53.60 | $54.51 | 46,825 | — | — |
| 2025-04-30 | $56.20 | $57.16 | 48,870 | — | — |
| 2025-04-29 | $59.00 | $60.00 | 85,250 | — | — |
| 2025-04-28 | $55.00 | $55.94 | 22,945 | — | — |
| 2025-04-25 | $54.20 | $55.12 | 63,980 | — | — |
| 2025-04-24 | $54.00 | $54.92 | 51,425 | — | — |
| 2025-04-23 | $52.60 | $53.49 | 75,705 | — | — |
| 2025-04-22 | $50.00 | $50.85 | 58,220 | — | — |
| 2025-04-21 | $48.60 | $49.43 | 289,170 | — | — |
| 2025-04-17 | $46.10 | $46.88 | 99,200 | — | — |
| 2025-04-16 | $48.40 | $49.22 | 109,455 | — | — |
| 2025-04-15 | $55.20 | $56.14 | 56,505 | — | — |
| 2025-04-14 | $57.20 | $58.17 | 132,130 | — | — |
| 2025-04-11 | $56.60 | $57.56 | 40,240 | — | — |
| 2025-04-10 | $54.20 | $55.12 | 50,305 | — | — |
| 2025-04-09 | $55.80 | $56.75 | 108,070 | — | — |
| 2025-04-08 | $49.00 | $49.83 | 105,220 | — | — |
| 2025-04-07 | $49.80 | $50.65 | 140,925 | — | — |
| 2025-04-04 | $51.40 | $52.27 | 143,165 | — | — |
| 2025-04-03 | $55.30 | $56.24 | 65,335 | — | — |
| 2025-04-02 | $61.20 | $62.24 | 78,445 | — | — |
| 2025-04-01 | $57.80 | $58.78 | 110,900 | — | — |
| 2025-03-31 | $59.20 | $60.21 | 86,950 | — | — |
| 2025-03-28 | $58.60 | $59.60 | 76,120 | — | — |
| 2025-03-27 | $59.40 | $60.41 | 71,675 | — | — |
| 2025-03-26 | $57.20 | $58.17 | 59,710 | — | — |
| 2025-03-25 | $57.20 | $58.17 | 138,290 | — | — |
| 2025-03-24 | $55.00 | $55.94 | 132,675 | — | — |
| 2025-03-21 | $56.20 | $57.16 | 114,480 | — | — |
| 2025-03-20 | $60.20 | $61.22 | 115,025 | — | — |
| 2025-03-19 | $57.60 | $58.58 | 142,005 | — | — |
| 2025-03-18 | $54.40 | $55.33 | 100,970 | — | — |
| 2025-03-17 | $53.60 | $54.51 | 126,290 | — | — |
| 2025-03-14 | $57.20 | $58.17 | 81,590 | — | — |
| 2025-03-13 | $56.20 | $57.16 | 211,765 | — | — |
| 2025-03-12 | $58.00 | $58.99 | 350,295 | — | — |
| 2025-03-11 | $75.40 | $76.68 | 63,225 | — | — |
| 2025-03-10 | $77.20 | $78.51 | 48,905 | — | — |
| 2025-03-07 | $79.60 | $80.95 | 41,655 | — | — |
| 2025-03-06 | $81.40 | $82.78 | 43,600 | — | — |
| 2025-03-05 | $83.00 | $84.41 | 33,120 | — | — |
| 2025-03-04 | $83.60 | $85.02 | 55,255 | — | — |
| 2025-03-03 | $83.20 | $84.62 | 51,805 | — | — |
| 2025-02-28 | $82.80 | $84.21 | 104,865 | — | — |
| 2025-02-27 | $80.60 | $81.97 | 48,325 | — | — |
| 2025-02-26 | $83.00 | $84.41 | 33,095 | — | — |
| 2025-02-25 | $85.80 | $87.26 | 32,100 | — | — |
| 2025-02-24 | $87.40 | $88.89 | 39,560 | — | — |
| 2025-02-21 | $86.60 | $88.07 | 41,200 | — | — |
| 2025-02-20 | $86.40 | $87.87 | 37,025 | — | — |
| 2025-02-19 | $86.00 | $87.46 | 44,095 | — | — |
| 2025-02-18 | $85.20 | $86.65 | 43,580 | — | — |
| 2025-02-14 | $87.00 | $88.48 | 39,670 | — | — |
| 2025-02-13 | $84.40 | $85.84 | 39,415 | — | — |
| 2025-02-12 | $88.20 | $89.70 | 25,255 | — | — |
| 2025-02-11 | $89.40 | $90.92 | 22,835 | — | — |
| 2025-02-10 | $87.60 | $89.09 | 26,875 | — | — |
| 2025-02-07 | $88.20 | $89.70 | 25,870 | — | — |
| 2025-02-06 | $86.40 | $87.87 | 20,405 | — | — |
| 2025-02-05 | $87.20 | $88.68 | 60,470 | — | — |
| 2025-02-04 | $90.60 | $92.14 | 45,575 | — | — |
| 2025-02-03 | $86.80 | $88.28 | 34,235 | — | — |
| 2025-01-31 | $86.00 | $87.46 | 71,430 | — | — |
| 2025-01-30 | $84.80 | $86.24 | 47,870 | — | — |
| 2025-01-29 | $87.20 | $88.68 | 81,670 | — | — |
| 2025-01-28 | $90.80 | $92.34 | 119,135 | — | — |
| 2025-01-27 | $91.00 | $92.55 | 42,365 | — | — |
| 2025-01-24 | $94.00 | $95.60 | 26,430 | — | — |
| 2025-01-23 | $94.40 | $96.01 | 46,845 | — | — |
| 2025-01-22 | $91.60 | $93.16 | 53,435 | — | — |
| 2025-01-21 | $93.80 | $95.40 | 37,435 | — | — |
| 2025-01-17 | $95.60 | $97.23 | 43,625 | — | — |
| 2025-01-16 | $97.00 | $98.65 | 57,880 | — | — |
| 2025-01-15 | $94.60 | $96.21 | 98,030 | — | — |
| 2025-01-14 | $92.80 | $94.38 | 113,360 | — | — |
| 2025-01-13 | $87.00 | $88.48 | 41,430 | — | — |
| 2025-01-10 | $87.80 | $89.29 | 32,355 | — | — |
| 2025-01-08 | $90.40 | $91.94 | 45,485 | — | — |
| 2025-01-07 | $93.20 | $94.79 | 43,340 | — | — |
| 2025-01-06 | $91.40 | $92.95 | 42,675 | — | — |
| 2025-01-03 | $91.90 | $93.46 | 51,095 | — | — |
| 2025-01-02 | $90.60 | $92.14 | 56,450 | — | — |