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
- 2021-03-12 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 | $6.93 | $6.93 | 3,400 | — | — |
| 2025-12-30 | $7.02 | $7.02 | 3,800 | — | — |
| 2025-12-29 | $7.14 | $7.14 | 11,333 | — | — |
| 2025-12-26 | $7.53 | $7.53 | 6,667 | — | — |
| 2025-12-24 | $7.53 | $7.53 | 12,800 | — | — |
| 2025-12-23 | $7.83 | $7.83 | 13,533 | — | — |
| 2025-12-22 | $7.77 | $7.77 | 11,200 | — | — |
| 2025-12-19 | $7.71 | $7.71 | 3,367 | — | — |
| 2025-12-18 | $7.62 | $7.62 | 2,400 | — | — |
| 2025-12-17 | $7.65 | $7.65 | 3,667 | — | — |
| 2025-12-16 | $7.50 | $7.50 | 9,367 | — | — |
| 2025-12-15 | $7.95 | $7.95 | 9,433 | — | — |
| 2025-12-12 | $8.19 | $8.19 | 9,267 | — | — |
| 2025-12-11 | $8.61 | $8.61 | 37,567 | — | — |
| 2025-12-10 | $9.87 | $9.87 | 398,767 | — | — |
| 2025-12-09 | $10.26 | $10.26 | 42,633 | — | — |
| 2025-12-08 | $9.12 | $9.12 | 12,333 | — | — |
| 2025-12-05 | $9.60 | $9.60 | 53,800 | — | — |
| 2025-12-04 | $9.42 | $9.42 | 24,467 | — | — |
| 2025-12-03 | $9.48 | $9.48 | 157,967 | — | — |
| 2025-12-02 | $8.07 | $8.07 | 2,633 | — | — |
| 2025-12-01 | $8.04 | $8.04 | 5,800 | — | — |
| 2025-11-28 | $8.10 | $8.10 | 3,667 | — | — |
| 2025-11-26 | $7.62 | $7.62 | 1,467 | — | — |
| 2025-11-25 | $7.62 | $7.62 | 2,433 | — | — |
| 2025-11-24 | $7.89 | $7.89 | 2,533 | — | — |
| 2025-11-21 | $7.89 | $7.89 | 2,567 | — | — |
| 2025-11-20 | $7.95 | $7.95 | 4,833 | — | — |
| 2025-11-19 | $8.28 | $8.28 | 1,867 | — | — |
| 2025-11-18 | $8.37 | $8.37 | 4,500 | — | — |
| 2025-11-17 | $8.07 | $8.07 | 4,800 | — | — |
| 2025-11-14 | $7.65 | $7.65 | 9,100 | — | — |
| 2025-11-13 | $8.49 | $8.49 | 7,000 | — | — |
| 2025-11-12 | $8.61 | $8.61 | 6,600 | — | — |
| 2025-11-11 | $8.04 | $8.04 | 7,233 | — | — |
| 2025-11-10 | $8.13 | $8.13 | 32,100 | — | — |
| 2025-11-07 | $7.65 | $7.65 | 6,000 | — | — |
| 2025-11-06 | $7.23 | $7.23 | 12,800 | — | — |
| 2025-11-05 | $7.05 | $7.05 | 21,967 | — | — |
| 2025-11-04 | $6.68 | $6.68 | 631,133 | — | — |
| 2025-11-03 | $8.43 | $8.43 | 7,433 | — | — |
| 2025-10-31 | $9.54 | $9.54 | 11,933 | — | — |
| 2025-10-30 | $9.30 | $9.30 | 10,600 | — | — |
| 2025-10-29 | $10.41 | $10.41 | 10,900 | — | — |
| 2025-10-28 | $10.89 | $10.89 | 12,067 | — | — |
| 2025-10-27 | $11.58 | $11.58 | 8,033 | — | — |
| 2025-10-24 | $11.67 | $11.67 | 5,700 | — | — |
| 2025-10-23 | $11.49 | $11.49 | 32,367 | — | — |
| 2025-10-22 | $11.22 | $11.22 | 53,667 | — | — |
| 2025-10-21 | $12.36 | $12.36 | 114,567 | — | — |
| 2025-10-20 | $11.34 | $11.34 | 11,567 | — | — |
| 2025-10-17 | $11.25 | $11.25 | 12,567 | — | — |
| 2025-10-16 | $11.94 | $11.94 | 13,300 | — | — |
| 2025-10-15 | $12.03 | $12.03 | 9,333 | — | — |
| 2025-10-14 | $12.03 | $12.03 | 27,633 | — | — |
| 2025-10-13 | $11.58 | $11.58 | 18,367 | — | — |
| 2025-10-10 | $11.67 | $11.67 | 232,967 | — | — |
| 2025-10-09 | $11.61 | $11.61 | 27,200 | — | — |
| 2025-10-08 | $11.58 | $11.58 | 98,167 | — | — |
| 2025-10-07 | $11.25 | $11.25 | 41,367 | — | — |
| 2025-10-06 | $12.06 | $12.06 | 44,000 | — | — |
| 2025-10-03 | $12.72 | $12.72 | 109,033 | — | — |
| 2025-10-02 | $13.05 | $13.05 | 733,200 | — | — |
| 2025-10-01 | $12.90 | $12.90 | 47,500 | — | — |
| 2025-09-30 | $14.19 | $14.19 | 140,567 | — | — |
| 2025-09-29 | $18.99 | $18.99 | 5,620,600 | — | — |
| 2025-09-26 | $13.01 | $13.01 | 868,467 | — | — |
| 2025-09-25 | $13.26 | $13.26 | 14,933 | — | — |
| 2025-09-24 | $12.84 | $12.84 | 12,800 | — | — |
| 2025-09-23 | $13.20 | $13.20 | 39,000 | — | — |
| 2025-09-22 | $14.37 | $14.37 | 882,600 | — | — |
| 2025-09-19 | $14.55 | $14.55 | 11,200 | — | — |
| 2025-09-18 | $15.03 | $15.03 | 20,400 | — | — |
| 2025-09-17 | $14.67 | $14.67 | 32,800 | — | — |
| 2025-09-16 | $16.41 | $16.41 | 1,795,300 | — | — |
| 2025-09-15 | $14.88 | $14.88 | 7,100 | — | — |
| 2025-09-12 | $14.85 | $14.85 | 15,367 | — | — |
| 2025-09-11 | $16.13 | $16.13 | 17,400 | — | — |
| 2025-09-10 | $14.79 | $14.79 | 31,167 | — | — |
| 2025-09-09 | $12.79 | $12.79 | 15,650 | — | — |
| 2025-09-08 | $13.97 | $13.97 | 5,354 | — | — |
| 2025-09-05 | $15.58 | $15.58 | 4,842 | — | — |
| 2025-09-04 | $15.98 | $15.98 | 6,129 | — | — |
| 2025-09-03 | $17.14 | $17.14 | 6,350 | — | — |
| 2025-09-02 | $18.24 | $18.24 | 7,617 | — | — |
| 2025-08-29 | $18.46 | $18.46 | 21,100 | — | — |
| 2025-08-28 | $16.80 | $16.80 | 13,163 | — | — |
| 2025-08-27 | $18.10 | $18.10 | 69,304 | — | — |
| 2025-08-26 | $17.28 | $17.28 | 2,501,700 | — | — |
| 2025-08-25 | $13.01 | $13.01 | 3,729 | — | — |
| 2025-08-22 | $13.44 | $13.44 | 14,300 | — | — |
| 2025-08-21 | $13.92 | $13.92 | 45,263 | — | — |
| 2025-08-20 | $19.90 | $19.90 | 6,717 | — | — |
| 2025-08-19 | $20.40 | $20.40 | 5,383 | — | — |
| 2025-08-18 | $20.47 | $20.47 | 6,729 | — | — |
| 2025-08-15 | $20.64 | $20.64 | 3,446 | — | — |
| 2025-08-14 | $20.64 | $20.64 | 5,238 | — | — |
| 2025-08-13 | $21.60 | $21.60 | 9,104 | — | — |
| 2025-08-12 | $21.10 | $21.10 | 8,871 | — | — |
| 2025-08-11 | $20.64 | $20.64 | 12,792 | — | — |
| 2025-08-08 | $21.41 | $21.41 | 7,704 | — | — |
| 2025-08-07 | $21.12 | $21.12 | 9,908 | — | — |
| 2025-08-06 | $20.64 | $20.64 | 21,621 | — | — |
| 2025-08-05 | $19.92 | $19.92 | 8,579 | — | — |
| 2025-08-04 | $21.12 | $21.12 | 11,917 | — | — |
| 2025-08-01 | $20.21 | $20.21 | 9,871 | — | — |
| 2025-07-31 | $21.74 | $21.74 | 19,296 | — | — |
| 2025-07-30 | $22.80 | $22.80 | 19,358 | — | — |
| 2025-07-29 | $24.24 | $24.24 | 77,283 | — | — |
| 2025-07-28 | $28.32 | $28.32 | 318,163 | — | — |
| 2025-07-25 | $25.08 | $25.08 | 6,488 | — | — |
| 2025-07-24 | $26.16 | $26.16 | 8,788 | — | — |
| 2025-07-23 | $27.12 | $27.12 | 9,625 | — | — |
| 2025-07-22 | $27.60 | $27.60 | 12,708 | — | — |
| 2025-07-21 | $28.08 | $28.08 | 30,796 | — | — |
| 2025-07-18 | $32.88 | $32.88 | 69,025 | — | — |
| 2025-07-17 | $35.52 | $35.52 | 7,267 | — | — |
| 2025-07-16 | $36.48 | $36.48 | 20,775 | — | — |
| 2025-07-15 | $39.12 | $39.12 | 24,613 | — | — |
| 2025-07-14 | $43.20 | $43.20 | 15,842 | — | — |
| 2025-07-11 | $48.72 | $48.72 | 47,771 | — | — |
| 2025-07-10 | $72.00 | $72.00 | 2,300,650 | — | — |
| 2025-07-09 | $42.00 | $42.00 | 2,867 | — | — |
| 2025-07-08 | $41.04 | $41.04 | 2,646 | — | — |
| 2025-07-07 | $40.92 | $40.92 | 2,417 | — | — |
| 2025-07-03 | $41.04 | $41.04 | 1,033 | — | — |
| 2025-07-02 | $41.04 | $41.04 | 1,217 | — | — |
| 2025-07-01 | $40.32 | $40.32 | 2,679 | — | — |
| 2025-06-30 | $37.80 | $37.80 | 2,571 | — | — |
| 2025-06-27 | $35.52 | $35.52 | 24,467 | — | — |
| 2025-06-26 | $40.08 | $40.08 | 1,571 | — | — |
| 2025-06-25 | $39.84 | $39.84 | 563 | — | — |
| 2025-06-24 | $41.28 | $41.28 | 3,996 | — | — |
| 2025-06-23 | $37.44 | $37.44 | 3,267 | — | — |
| 2025-06-20 | $37.44 | $37.44 | 3,850 | — | — |
| 2025-06-18 | $39.60 | $39.60 | 2,850 | — | — |
| 2025-06-17 | $38.16 | $38.16 | 4,892 | — | — |
| 2025-06-16 | $34.56 | $34.56 | 6,538 | — | — |
| 2025-06-13 | $36.00 | $36.00 | 4,838 | — | — |
| 2025-06-12 | $39.12 | $39.12 | 6,254 | — | — |
| 2025-06-11 | $39.36 | $39.36 | 215,621 | — | — |
| 2025-06-10 | $50.40 | $50.40 | 4,183 | — | — |
| 2025-06-09 | $53.76 | $53.76 | 2,813 | — | — |
| 2025-06-06 | $58.56 | $58.56 | 1,288 | — | — |
| 2025-06-05 | $57.84 | $57.84 | 763 | — | — |
| 2025-06-04 | $58.56 | $58.56 | 4,475 | — | — |
| 2025-06-03 | $52.97 | $52.97 | 4,958 | — | — |
| 2025-06-02 | $55.20 | $55.20 | 3,317 | — | — |
| 2025-05-30 | $56.40 | $56.40 | 1,925 | — | — |
| 2025-05-29 | $58.08 | $58.08 | 2,183 | — | — |
| 2025-05-28 | $59.40 | $59.40 | 1,846 | — | — |
| 2025-05-27 | $60.96 | $60.96 | 4,367 | — | — |
| 2025-05-23 | $65.52 | $65.52 | 4,442 | — | — |
| 2025-05-22 | $66.74 | $66.74 | 3,929 | — | — |
| 2025-05-21 | $65.04 | $65.04 | 12,025 | — | — |
| 2025-05-20 | $72.00 | $72.00 | 5,596 | — | — |
| 2025-05-19 | $72.24 | $72.24 | 6,829 | — | — |
| 2025-05-16 | $68.64 | $68.64 | 1,525 | — | — |
| 2025-05-15 | $68.64 | $68.64 | 1,663 | — | — |
| 2025-05-14 | $69.60 | $69.60 | 1,742 | — | — |
| 2025-05-13 | $69.84 | $69.84 | 6,913 | — | — |
| 2025-05-12 | $72.48 | $72.48 | 5,413 | — | — |
| 2025-05-09 | $73.92 | $73.92 | 4,850 | — | — |
| 2025-05-08 | $70.32 | $70.32 | 5,400 | — | — |
| 2025-05-07 | $72.72 | $72.72 | 13,258 | — | — |
| 2025-05-06 | $86.88 | $86.88 | 37,846 | — | — |
| 2025-05-05 | $72.48 | $72.48 | 4,779 | — | — |
| 2025-05-02 | $71.04 | $71.04 | 2,558 | — | — |
| 2025-05-01 | $72.00 | $72.00 | 12,500 | — | — |
| 2025-04-30 | $72.00 | $72.00 | 6,521 | — | — |
| 2025-04-29 | $72.00 | $72.00 | 1,229 | — | — |
| 2025-04-28 | $77.28 | $77.28 | 3,142 | — | — |
| 2025-04-25 | $85.20 | $85.20 | 448 | — | — |
| 2025-04-24 | $79.20 | $79.20 | 326 | — | — |
| 2025-04-23 | $71.88 | $71.88 | 567 | — | — |
| 2025-04-22 | $78.60 | $78.60 | 440 | — | — |
| 2025-04-21 | $81.60 | $81.60 | 365 | — | — |
| 2025-04-17 | $84.00 | $84.00 | 444 | — | — |
| 2025-04-16 | $81.60 | $81.60 | 433 | — | — |
| 2025-04-15 | $79.68 | $79.68 | 798 | — | — |
| 2025-04-14 | $81.60 | $81.60 | 75 | — | — |
| 2025-04-11 | $82.20 | $82.20 | 115 | — | — |
| 2025-04-10 | $78.12 | $78.12 | 403 | — | — |
| 2025-04-09 | $87.72 | $87.72 | 1,258 | — | — |
| 2025-04-08 | $91.20 | $91.20 | 550 | — | — |
| 2025-04-07 | $104.40 | $104.40 | 294 | — | — |
| 2025-04-04 | $114.84 | $114.84 | 260 | — | — |
| 2025-04-03 | $117.00 | $117.00 | 121 | — | — |
| 2025-04-02 | $116.40 | $116.40 | 77 | — | — |
| 2025-04-01 | $121.20 | $121.20 | 391 | — | — |
| 2025-03-31 | $123.60 | $123.60 | 88 | — | — |
| 2025-03-28 | $129.60 | $129.60 | 69 | — | — |
| 2025-03-27 | $129.60 | $129.60 | 258 | — | — |
| 2025-03-26 | $130.80 | $130.80 | 208 | — | — |
| 2025-03-25 | $144.00 | $144.00 | 205 | — | — |
| 2025-03-24 | $151.20 | $151.20 | 67 | — | — |
| 2025-03-21 | $152.40 | $152.40 | 53 | — | — |
| 2025-03-20 | $158.40 | $158.40 | 42 | — | — |
| 2025-03-19 | $146.40 | $146.40 | 84 | — | — |
| 2025-03-18 | $152.40 | $152.40 | 150 | — | — |
| 2025-03-17 | $143.16 | $143.16 | 195 | — | — |
| 2025-03-14 | $140.40 | $140.40 | 89 | — | — |
| 2025-03-13 | $132.00 | $132.00 | 58 | — | — |
| 2025-03-12 | $138.00 | $138.00 | 193 | — | — |
| 2025-03-11 | $138.00 | $138.00 | 100 | — | — |
| 2025-03-10 | $144.00 | $144.00 | 167 | — | — |
| 2025-03-07 | $145.20 | $145.20 | 80 | — | — |
| 2025-03-06 | $152.40 | $152.40 | 68 | — | — |
| 2025-03-05 | $154.80 | $154.80 | 168 | — | — |
| 2025-03-04 | $159.60 | $159.60 | 90 | — | — |
| 2025-03-03 | $160.08 | $160.08 | 476 | — | — |
| 2025-02-28 | $162.96 | $162.96 | 598 | — | — |
| 2025-02-27 | $177.60 | $177.60 | 75 | — | — |
| 2025-02-26 | $181.20 | $181.20 | 277 | — | — |
| 2025-02-25 | $177.60 | $177.60 | 157 | — | — |
| 2025-02-24 | $177.60 | $177.60 | 125 | — | — |
| 2025-02-21 | $186.00 | $186.00 | 158 | — | — |
| 2025-02-20 | $182.40 | $182.40 | 349 | — | — |
| 2025-02-19 | $184.80 | $184.80 | 391 | — | — |
| 2025-02-18 | $187.20 | $187.20 | 381 | — | — |
| 2025-02-14 | $187.20 | $187.20 | 89 | — | — |
| 2025-02-13 | $192.00 | $192.00 | 475 | — | — |
| 2025-02-12 | $186.00 | $186.00 | 111 | — | — |
| 2025-02-11 | $192.00 | $192.00 | 468 | — | — |
| 2025-02-10 | $188.40 | $188.40 | 111 | — | — |
| 2025-02-07 | $180.60 | $180.60 | 115 | — | — |
| 2025-02-06 | $184.92 | $184.92 | 123 | — | — |
| 2025-02-05 | $184.80 | $184.80 | 407 | — | — |
| 2025-02-04 | $192.00 | $192.00 | 273 | — | — |
| 2025-02-03 | $187.20 | $187.20 | 134 | — | — |
| 2025-01-31 | $192.00 | $192.00 | 89 | — | — |
| 2025-01-30 | $183.60 | $183.60 | 96 | — | — |
| 2025-01-29 | $189.60 | $189.60 | 83 | — | — |
| 2025-01-28 | $193.20 | $193.20 | 191 | — | — |
| 2025-01-27 | $190.80 | $190.80 | 253 | — | — |
| 2025-01-24 | $182.40 | $182.40 | 368 | — | — |
| 2025-01-23 | $192.00 | $192.00 | 328 | — | — |
| 2025-01-22 | $193.20 | $193.20 | 375 | — | — |
| 2025-01-21 | $194.40 | $194.40 | 382 | — | — |
| 2025-01-17 | $192.00 | $192.00 | 224 | — | — |
| 2025-01-16 | $192.00 | $192.00 | 152 | — | — |
| 2025-01-15 | $196.80 | $196.80 | 179 | — | — |
| 2025-01-14 | $187.20 | $187.20 | 129 | — | — |
| 2025-01-13 | $193.20 | $193.20 | 150 | — | — |
| 2025-01-10 | $198.00 | $198.00 | 241 | — | — |
| 2025-01-08 | $210.00 | $210.00 | 122 | — | — |
| 2025-01-07 | $205.20 | $205.20 | 148 | — | — |
| 2025-01-06 | $204.00 | $204.00 | 306 | — | — |
| 2025-01-03 | $204.00 | $204.00 | 732 | — | — |
| 2025-01-02 | $201.60 | $201.60 | 347 | — | — |