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
- 2018-11-20 to 2026-09-03
- 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 | $6.97 | $6.97 | 4,000 | — | — |
| 2025-12-30 | $6.96 | $6.96 | 1,300 | — | — |
| 2025-12-29 | $7.14 | $7.14 | 3,900 | — | — |
| 2025-12-26 | $7.09 | $7.09 | 6,400 | — | — |
| 2025-12-24 | $7.27 | $7.27 | 8,700 | — | — |
| 2025-12-23 | $7.76 | $7.76 | 8,900 | — | — |
| 2025-12-22 | $8.86 | $8.86 | 13,300 | — | — |
| 2025-12-19 | $9.91 | $9.91 | 31,500 | — | — |
| 2025-12-18 | $10.98 | $10.98 | 42,600 | — | — |
| 2025-12-17 | $12.00 | $12.00 | 82,800 | — | — |
| 2025-12-16 | $15.34 | $15.34 | 7,700 | — | — |
| 2025-12-15 | $14.62 | $14.62 | 2,200 | — | — |
| 2025-12-12 | $14.80 | $14.80 | 22,300 | — | — |
| 2025-12-11 | $16.29 | $16.29 | 13,800 | — | — |
| 2025-12-10 | $16.97 | $16.97 | 11,500 | — | — |
| 2025-12-09 | $17.29 | $17.29 | 36,400 | — | — |
| 2025-12-08 | $17.64 | $17.64 | 6,800 | — | — |
| 2025-12-05 | $17.85 | $17.85 | 13,400 | — | — |
| 2025-12-04 | $17.25 | $17.25 | 600 | — | — |
| 2025-12-03 | $16.98 | $16.98 | 2,900 | — | — |
| 2025-12-02 | $17.04 | $17.04 | 5,500 | — | — |
| 2025-12-01 | $17.15 | $17.15 | 900 | — | — |
| 2025-11-28 | $17.23 | $17.23 | 1,300 | — | — |
| 2025-11-26 | $17.40 | $17.40 | 2,000 | — | — |
| 2025-11-25 | $17.29 | $17.29 | 400 | — | — |
| 2025-11-24 | $16.48 | $16.48 | 3,100 | — | — |
| 2025-11-21 | $16.51 | $16.51 | 31,800 | — | — |
| 2025-11-20 | $17.19 | $17.19 | 27,100 | — | — |
| 2025-11-19 | $18.20 | $18.20 | 1,000 | — | — |
| 2025-11-18 | $18.82 | $18.82 | 1,400 | — | — |
| 2025-11-17 | $18.31 | $18.31 | 400 | — | — |
| 2025-11-14 | $18.31 | $18.31 | 6,500 | — | — |
| 2025-11-13 | $18.43 | $18.43 | 4,000 | — | — |
| 2025-11-12 | $18.40 | $18.40 | 1,400 | — | — |
| 2025-11-11 | $18.41 | $18.41 | 3,800 | — | — |
| 2025-11-10 | $18.50 | $18.50 | 11,000 | — | — |
| 2025-11-07 | $18.19 | $18.19 | 1,300 | — | — |
| 2025-11-06 | $18.56 | $18.56 | 6,900 | — | — |
| 2025-11-05 | $18.25 | $18.25 | 8,300 | — | — |
| 2025-11-04 | $17.99 | $17.99 | 3,700 | — | — |
| 2025-11-03 | $17.76 | $17.76 | 28,400 | — | — |
| 2025-10-31 | $16.25 | $16.25 | 8,800 | — | — |
| 2025-10-30 | $15.17 | $15.17 | 9,300 | — | — |
| 2025-10-29 | $15.38 | $15.38 | 20,700 | — | — |
| 2025-10-28 | $15.55 | $15.55 | 12,900 | — | — |
| 2025-10-27 | $15.41 | $15.41 | 800 | — | — |
| 2025-10-24 | $15.45 | $15.45 | 16,200 | — | — |
| 2025-10-23 | $15.21 | $15.21 | 18,600 | — | — |
| 2025-10-22 | $14.68 | $14.68 | 14,600 | — | — |
| 2025-10-21 | $16.55 | $16.55 | 4,100 | — | — |
| 2025-10-20 | $17.10 | $17.10 | 20,500 | — | — |
| 2025-10-17 | $16.20 | $16.20 | 9,900 | — | — |
| 2025-10-16 | $16.65 | $16.65 | 19,800 | — | — |
| 2025-10-15 | $16.96 | $16.96 | 23,400 | — | — |
| 2025-10-14 | $16.25 | $16.25 | 28,400 | — | — |
| 2025-10-13 | $14.74 | $14.74 | 15,000 | — | — |
| 2025-10-10 | $14.50 | $14.50 | 10,600 | — | — |
| 2025-10-09 | $15.03 | $15.03 | 15,200 | — | — |
| 2025-10-08 | $14.99 | $14.99 | 26,000 | — | — |
| 2025-10-07 | $13.39 | $13.39 | 6,500 | — | — |
| 2025-10-06 | $13.45 | $13.45 | 40,000 | — | — |
| 2025-10-03 | $13.39 | $13.39 | 4,900 | — | — |
| 2025-10-02 | $13.72 | $13.72 | 9,700 | — | — |
| 2025-10-01 | $13.66 | $13.66 | 8,000 | — | — |
| 2025-09-30 | $13.87 | $13.87 | 3,300 | — | — |
| 2025-09-29 | $14.29 | $14.29 | 30,600 | — | — |
| 2025-09-26 | $13.45 | $13.45 | 10,600 | — | — |
| 2025-09-25 | $13.19 | $13.19 | 11,700 | — | — |
| 2025-09-24 | $13.70 | $13.70 | 9,800 | — | — |
| 2025-09-23 | $14.07 | $14.07 | 12,500 | — | — |
| 2025-09-22 | $14.32 | $14.32 | 12,900 | — | — |
| 2025-09-19 | $14.55 | $14.55 | 13,200 | — | — |
| 2025-09-18 | $14.60 | $14.60 | 30,100 | — | — |
| 2025-09-17 | $14.97 | $14.97 | 33,800 | — | — |
| 2025-09-16 | $14.80 | $14.80 | 16,000 | — | — |
| 2025-09-15 | $14.00 | $14.00 | 40,800 | — | — |
| 2025-09-12 | $15.62 | $15.62 | 65,500 | — | — |
| 2025-09-11 | $18.50 | $18.50 | 119,300 | — | — |
| 2025-09-10 | $16.97 | $16.97 | 149,600 | — | — |
| 2025-09-09 | $12.50 | $12.50 | 13,700 | — | — |
| 2025-09-08 | $11.98 | $11.98 | 17,000 | — | — |
| 2025-09-05 | $11.97 | $11.97 | 2,400 | — | — |
| 2025-09-04 | $12.43 | $12.43 | 8,100 | — | — |
| 2025-09-03 | $12.64 | $12.64 | 23,600 | — | — |
| 2025-09-02 | $12.68 | $12.68 | 21,700 | — | — |
| 2025-08-29 | $13.13 | $13.13 | 65,000 | — | — |
| 2025-08-28 | $12.40 | $12.40 | 7,150 | — | — |
| 2025-08-27 | $12.40 | $12.40 | 28,895 | — | — |
| 2025-08-26 | $10.60 | $10.60 | 8,785 | — | — |
| 2025-08-25 | $11.00 | $11.00 | 1,640 | — | — |
| 2025-08-22 | $11.20 | $11.20 | 310 | — | — |
| 2025-08-21 | $11.00 | $11.00 | 7,310 | — | — |
| 2025-08-20 | $11.60 | $11.60 | 1,185 | — | — |
| 2025-08-19 | $12.20 | $12.20 | 1,095 | — | — |
| 2025-08-18 | $12.00 | $12.00 | 855 | — | — |
| 2025-08-15 | $11.60 | $11.60 | 1,160 | — | — |
| 2025-08-14 | $12.00 | $12.00 | 2,120 | — | — |
| 2025-08-13 | $12.40 | $12.40 | 9,005 | — | — |
| 2025-08-12 | $14.20 | $14.20 | 21,825 | — | — |
| 2025-08-11 | $14.60 | $14.60 | 378,280 | — | — |
| 2025-08-08 | $12.00 | $12.00 | 545 | — | — |
| 2025-08-07 | $12.40 | $12.40 | 1,100 | — | — |
| 2025-08-06 | $12.40 | $12.40 | 2,610 | — | — |
| 2025-08-05 | $12.60 | $12.60 | 1,355 | — | — |
| 2025-08-04 | $13.00 | $13.00 | 1,195 | — | — |
| 2025-08-01 | $13.00 | $13.00 | 2,085 | — | — |
| 2025-07-31 | $13.60 | $13.60 | 1,465 | — | — |
| 2025-07-30 | $13.60 | $13.60 | 1,665 | — | — |
| 2025-07-29 | $14.00 | $14.00 | 1,765 | — | — |
| 2025-07-28 | $14.60 | $14.60 | 2,385 | — | — |
| 2025-07-25 | $14.80 | $14.80 | 1,185 | — | — |
| 2025-07-24 | $15.00 | $15.00 | 2,435 | — | — |
| 2025-07-23 | $15.40 | $15.40 | 950 | — | — |
| 2025-07-22 | $15.00 | $15.00 | 2,180 | — | — |
| 2025-07-21 | $15.40 | $15.40 | 2,790 | — | — |
| 2025-07-18 | $15.40 | $15.40 | 1,885 | — | — |
| 2025-07-17 | $15.80 | $15.80 | 2,075 | — | — |
| 2025-07-16 | $15.60 | $15.60 | 1,175 | — | — |
| 2025-07-15 | $16.00 | $16.00 | 4,010 | — | — |
| 2025-07-14 | $16.20 | $16.20 | 1,950 | — | — |
| 2025-07-11 | $16.00 | $16.00 | 3,155 | — | — |
| 2025-07-10 | $15.80 | $15.80 | 2,075 | — | — |
| 2025-07-09 | $15.40 | $15.40 | 820 | — | — |
| 2025-07-08 | $15.20 | $15.20 | 2,745 | — | — |
| 2025-07-07 | $15.80 | $15.80 | 1,860 | — | — |
| 2025-07-03 | $15.40 | $15.40 | 535 | — | — |
| 2025-07-02 | $15.40 | $15.40 | 1,255 | — | — |
| 2025-07-01 | $16.00 | $16.00 | 3,690 | — | — |
| 2025-06-30 | $15.60 | $15.60 | 2,245 | — | — |
| 2025-06-27 | $15.80 | $15.80 | 3,030 | — | — |
| 2025-06-26 | $15.60 | $15.60 | 3,690 | — | — |
| 2025-06-25 | $16.40 | $16.40 | 5,115 | — | — |
| 2025-06-24 | $16.40 | $16.40 | 16,970 | — | — |
| 2025-06-23 | $16.00 | $16.00 | 6,440 | — | — |
| 2025-06-20 | $17.00 | $17.00 | 40,180 | — | — |
| 2025-06-18 | $15.80 | $15.80 | 4,830 | — | — |
| 2025-06-17 | $16.20 | $16.20 | 4,035 | — | — |
| 2025-06-16 | $16.20 | $16.20 | 8,135 | — | — |
| 2025-06-13 | $16.00 | $16.00 | 3,010 | — | — |
| 2025-06-12 | $16.60 | $16.60 | 5,355 | — | — |
| 2025-06-11 | $17.40 | $17.40 | 14,675 | — | — |
| 2025-06-10 | $18.00 | $18.00 | 11,420 | — | — |
| 2025-06-09 | $18.20 | $18.20 | 23,685 | — | — |
| 2025-06-06 | $17.00 | $17.00 | 17,980 | — | — |
| 2025-06-05 | $16.00 | $16.00 | 15,405 | — | — |
| 2025-06-04 | $15.80 | $15.80 | 9,850 | — | — |
| 2025-06-03 | $15.80 | $15.80 | 24,130 | — | — |
| 2025-06-02 | $15.20 | $15.20 | 915 | — | — |
| 2025-05-30 | $15.20 | $15.20 | 1,375 | — | — |
| 2025-05-29 | $15.80 | $15.80 | 3,130 | — | — |
| 2025-05-28 | $16.20 | $16.20 | 20,740 | — | — |
| 2025-05-27 | $15.20 | $15.20 | 2,670 | — | — |
| 2025-05-23 | $15.80 | $15.80 | 17,535 | — | — |
| 2025-05-22 | $15.80 | $15.80 | 2,900 | — | — |
| 2025-05-21 | $15.60 | $15.60 | 10,295 | — | — |
| 2025-05-20 | $15.80 | $15.80 | 39,415 | — | — |
| 2025-05-19 | $15.40 | $15.40 | 18,985 | — | — |
| 2025-05-16 | $15.00 | $15.00 | 391,575 | — | — |
| 2025-05-15 | $15.00 | $15.00 | 1,235 | — | — |
| 2025-05-14 | $15.00 | $15.00 | 455 | — | — |
| 2025-05-13 | $15.00 | $15.00 | 835 | — | — |
| 2025-05-12 | $15.80 | $15.80 | 3,380 | — | — |
| 2025-05-09 | $15.40 | $15.40 | 27,375 | — | — |
| 2025-05-08 | $12.60 | $12.60 | 845 | — | — |
| 2025-05-07 | $11.40 | $11.40 | 360 | — | — |
| 2025-05-06 | $10.60 | $10.60 | 840 | — | — |
| 2025-05-05 | $11.40 | $11.40 | 25 | — | — |
| 2025-05-02 | $11.40 | $11.40 | 65 | — | — |
| 2025-05-01 | $11.60 | $11.60 | 170 | — | — |
| 2025-04-30 | $12.00 | $12.00 | 135 | — | — |
| 2025-04-29 | $11.80 | $11.80 | 1,105 | — | — |
| 2025-04-28 | $13.00 | $13.00 | 850 | — | — |
| 2025-04-25 | $12.00 | $12.00 | 175 | — | — |
| 2025-04-24 | $12.00 | $12.00 | 635 | — | — |
| 2025-04-23 | $11.40 | $11.40 | 245 | — | — |
| 2025-04-22 | $11.20 | $11.20 | 600 | — | — |
| 2025-04-21 | $10.60 | $10.60 | 1,630 | — | — |
| 2025-04-17 | $11.20 | $11.20 | 465 | — | — |
| 2025-04-16 | $11.20 | $11.20 | 2,375 | — | — |
| 2025-04-15 | $10.80 | $10.80 | 315 | — | — |
| 2025-04-14 | $12.20 | $12.20 | 3,720 | — | — |
| 2025-04-11 | $12.00 | $12.00 | 1,140 | — | — |
| 2025-04-10 | $12.80 | $12.80 | 440 | — | — |
| 2025-04-09 | $12.80 | $12.80 | 5,435 | — | — |
| 2025-04-08 | $14.20 | $14.20 | 205 | — | — |
| 2025-04-07 | $13.40 | $13.40 | 1,545 | — | — |
| 2025-04-04 | $13.40 | $13.40 | 935 | — | — |
| 2025-04-03 | $13.60 | $13.60 | 275 | — | — |
| 2025-04-02 | $14.00 | $14.00 | 1,975 | — | — |
| 2025-04-01 | $13.40 | $13.40 | 155 | — | — |
| 2025-03-31 | $13.60 | $13.60 | 810 | — | — |
| 2025-03-28 | $14.60 | $14.60 | 145 | — | — |
| 2025-03-27 | $14.60 | $14.60 | 385 | — | — |
| 2025-03-26 | $14.80 | $14.80 | 3,350 | — | — |
| 2025-03-25 | $15.20 | $15.20 | 390 | — | — |
| 2025-03-24 | $15.40 | $15.40 | 1,375 | — | — |
| 2025-03-21 | $15.60 | $15.60 | 6,825 | — | — |
| 2025-03-20 | $15.20 | $15.20 | 900 | — | — |
| 2025-03-19 | $15.80 | $15.80 | 235 | — | — |
| 2025-03-18 | $15.60 | $15.60 | 595 | — | — |
| 2025-03-17 | $16.00 | $16.00 | 360 | — | — |
| 2025-03-14 | $15.40 | $15.40 | 70 | — | — |
| 2025-03-13 | $15.40 | $15.40 | 165 | — | — |
| 2025-03-12 | $15.20 | $15.20 | 485 | — | — |
| 2025-03-11 | $15.20 | $15.20 | 500 | — | — |
| 2025-03-10 | $15.80 | $15.80 | 1,110 | — | — |
| 2025-03-07 | $16.80 | $16.80 | 2,010 | — | — |
| 2025-03-06 | $16.00 | $16.00 | 850 | — | — |
| 2025-03-05 | $15.60 | $15.60 | 420 | — | — |
| 2025-03-04 | $15.60 | $15.60 | 4,015 | — | — |
| 2025-03-03 | $17.00 | $17.00 | 10,015 | — | — |
| 2025-02-28 | $17.20 | $17.20 | 2,240 | — | — |
| 2025-02-27 | $19.00 | $19.00 | 7,760 | — | — |
| 2025-02-26 | $19.80 | $19.80 | 56,715 | — | — |
| 2025-02-25 | $17.80 | $17.80 | 32,365 | — | — |
| 2025-02-24 | $17.80 | $17.80 | 6,630 | — | — |
| 2025-02-21 | $16.80 | $16.80 | 16,715 | — | — |
| 2025-02-20 | $16.20 | $16.20 | 960 | — | — |
| 2025-02-19 | $16.80 | $16.80 | 9,050 | — | — |
| 2025-02-18 | $16.60 | $16.60 | 2,565 | — | — |
| 2025-02-14 | $16.60 | $16.60 | 1,125 | — | — |
| 2025-02-13 | $16.40 | $16.40 | 2,040 | — | — |
| 2025-02-12 | $16.40 | $16.40 | 6,710 | — | — |
| 2025-02-11 | $18.00 | $18.00 | 3,310 | — | — |
| 2025-02-10 | $18.80 | $18.80 | 3,450 | — | — |
| 2025-02-07 | $18.00 | $18.00 | 7,030 | — | — |
| 2025-02-06 | $19.40 | $19.40 | 6,400 | — | — |
| 2025-02-05 | $19.60 | $19.60 | 29,880 | — | — |
| 2025-02-04 | $19.40 | $19.40 | 7,055 | — | — |
| 2025-02-03 | $20.00 | $20.00 | 9,135 | — | — |
| 2025-01-31 | $20.20 | $20.20 | 26,250 | — | — |
| 2025-01-30 | $19.40 | $19.40 | 28,350 | — | — |
| 2025-01-29 | $20.20 | $20.20 | 24,980 | — | — |
| 2025-01-28 | $22.80 | $22.80 | 344,885 | — | — |
| 2025-01-27 | $20.00 | $20.00 | 1,410,475 | — | — |
| 2025-01-24 | $17.80 | $17.80 | 12,315 | — | — |
| 2025-01-23 | $18.80 | $18.80 | 970 | — | — |
| 2025-01-22 | $19.00 | $19.00 | 360 | — | — |
| 2025-01-21 | $19.60 | $19.60 | 1,860 | — | — |
| 2025-01-17 | $20.00 | $20.00 | 3,805 | — | — |
| 2025-01-16 | $19.40 | $19.40 | 250 | — | — |
| 2025-01-15 | $18.80 | $18.80 | 695 | — | — |
| 2025-01-14 | $18.80 | $18.80 | 1,160 | — | — |
| 2025-01-13 | $18.60 | $18.60 | 1,390 | — | — |
| 2025-01-10 | $19.20 | $19.20 | 1,500 | — | — |
| 2025-01-08 | $20.00 | $20.00 | 3,375 | — | — |
| 2025-01-07 | $21.40 | $21.40 | 2,810 | — | — |
| 2025-01-06 | $21.00 | $21.00 | 3,150 | — | — |
| 2025-01-03 | $22.40 | $22.40 | 4,210 | — | — |
| 2025-01-02 | $21.60 | $21.60 | 4,990 | — | — |