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
- 2024-09-10 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 | $9.00 | $9.00 | 12,053 | — | — |
| 2025-12-30 | $9.39 | $9.39 | 9,623 | — | — |
| 2025-12-29 | $9.12 | $9.12 | 18,230 | — | — |
| 2025-12-26 | $10.65 | $10.65 | 2,047 | — | — |
| 2025-12-24 | $11.85 | $11.85 | 920 | — | — |
| 2025-12-23 | $11.46 | $11.46 | 2,473 | — | — |
| 2025-12-22 | $12.00 | $12.00 | 3,863 | — | — |
| 2025-12-19 | $11.67 | $11.67 | 21,270 | — | — |
| 2025-12-18 | $10.47 | $10.47 | 23,107 | — | — |
| 2025-12-17 | $12.30 | $12.30 | 4,037 | — | — |
| 2025-12-16 | $12.78 | $12.78 | 3,473 | — | — |
| 2025-12-15 | $13.47 | $13.47 | 14,703 | — | — |
| 2025-12-12 | $16.29 | $16.29 | 2,263 | — | — |
| 2025-12-11 | $17.07 | $17.07 | 4,167 | — | — |
| 2025-12-10 | $18.51 | $18.51 | 1,837 | — | — |
| 2025-12-09 | $17.94 | $17.94 | 7,773 | — | — |
| 2025-12-08 | $17.88 | $17.88 | 3,880 | — | — |
| 2025-12-05 | $17.97 | $17.97 | 2,590 | — | — |
| 2025-12-04 | $16.50 | $16.50 | 2,623 | — | — |
| 2025-12-03 | $17.28 | $17.28 | 3,160 | — | — |
| 2025-12-02 | $17.28 | $17.28 | 3,463 | — | — |
| 2025-12-01 | $17.10 | $17.10 | 2,297 | — | — |
| 2025-11-28 | $16.23 | $16.23 | 3,973 | — | — |
| 2025-11-26 | $14.70 | $14.70 | 3,450 | — | — |
| 2025-11-25 | $14.73 | $14.73 | 4,897 | — | — |
| 2025-11-24 | $14.70 | $14.70 | 6,147 | — | — |
| 2025-11-21 | $15.57 | $15.57 | 10,013 | — | — |
| 2025-11-20 | $15.93 | $15.93 | 2,397 | — | — |
| 2025-11-19 | $16.50 | $16.50 | 2,000 | — | — |
| 2025-11-18 | $16.29 | $16.29 | 5,293 | — | — |
| 2025-11-17 | $17.40 | $17.40 | 4,413 | — | — |
| 2025-11-14 | $18.30 | $18.30 | 3,140 | — | — |
| 2025-11-13 | $19.92 | $19.92 | 3,943 | — | — |
| 2025-11-12 | $20.64 | $20.64 | 2,513 | — | — |
| 2025-11-11 | $20.10 | $20.10 | 2,753 | — | — |
| 2025-11-10 | $21.00 | $21.00 | 6,440 | — | — |
| 2025-11-07 | $17.76 | $17.76 | 3,413 | — | — |
| 2025-11-06 | $17.70 | $17.70 | 5,383 | — | — |
| 2025-11-05 | $18.24 | $18.24 | 4,027 | — | — |
| 2025-11-04 | $16.92 | $16.92 | 10,317 | — | — |
| 2025-11-03 | $21.30 | $21.30 | 4,037 | — | — |
| 2025-10-31 | $21.30 | $21.30 | 6,847 | — | — |
| 2025-10-30 | $21.96 | $21.96 | 3,243 | — | — |
| 2025-10-29 | $22.32 | $22.32 | 3,593 | — | — |
| 2025-10-28 | $23.16 | $23.16 | 3,377 | — | — |
| 2025-10-27 | $23.91 | $23.91 | 3,010 | — | — |
| 2025-10-24 | $24.24 | $24.24 | 5,417 | — | — |
| 2025-10-23 | $23.70 | $23.70 | 6,310 | — | — |
| 2025-10-22 | $21.75 | $21.75 | 7,360 | — | — |
| 2025-10-21 | $23.82 | $23.82 | 8,453 | — | — |
| 2025-10-20 | $22.50 | $22.50 | 8,700 | — | — |
| 2025-10-17 | $22.80 | $22.80 | 8,833 | — | — |
| 2025-10-16 | $22.95 | $22.95 | 10,940 | — | — |
| 2025-10-15 | $24.66 | $24.66 | 6,683 | — | — |
| 2025-10-14 | $24.99 | $24.99 | 10,463 | — | — |
| 2025-10-13 | $24.87 | $24.87 | 13,957 | — | — |
| 2025-10-10 | $26.01 | $26.01 | 16,540 | — | — |
| 2025-10-09 | $27.42 | $27.42 | 14,053 | — | — |
| 2025-10-08 | $27.90 | $27.90 | 9,303 | — | — |
| 2025-10-07 | $28.20 | $28.20 | 16,653 | — | — |
| 2025-10-06 | $29.07 | $29.07 | 16,727 | — | — |
| 2025-10-03 | $27.63 | $27.63 | 16,413 | — | — |
| 2025-10-02 | $29.64 | $29.64 | 30,273 | — | — |
| 2025-10-01 | $27.21 | $27.21 | 15,287 | — | — |
| 2025-09-30 | $27.48 | $27.48 | 8,040 | — | — |
| 2025-09-29 | $26.97 | $26.97 | 13,860 | — | — |
| 2025-09-26 | $27.60 | $27.60 | 12,203 | — | — |
| 2025-09-25 | $28.80 | $28.80 | 10,387 | — | — |
| 2025-09-24 | $28.95 | $28.95 | 8,983 | — | — |
| 2025-09-23 | $28.17 | $28.17 | 33,957 | — | — |
| 2025-09-22 | $28.32 | $28.32 | 12,603 | — | — |
| 2025-09-19 | $27.72 | $27.72 | 17,450 | — | — |
| 2025-09-18 | $29.97 | $29.97 | 27,140 | — | — |
| 2025-09-17 | $26.70 | $26.70 | 12,133 | — | — |
| 2025-09-16 | $27.72 | $27.72 | 12,493 | — | — |
| 2025-09-15 | $28.56 | $28.56 | 24,460 | — | — |
| 2025-09-12 | $31.50 | $31.50 | 16,373 | — | — |
| 2025-09-11 | $32.10 | $32.10 | 66,967 | — | — |
| 2025-09-10 | $34.50 | $34.50 | 81,890 | — | — |
| 2025-09-09 | $29.55 | $29.55 | 76,757 | — | — |
| 2025-09-08 | $26.40 | $26.40 | 39,047 | — | — |
| 2025-09-05 | $22.71 | $22.71 | 12,137 | — | — |
| 2025-09-04 | $19.38 | $19.38 | 7,947 | — | — |
| 2025-09-03 | $19.74 | $19.74 | 7,057 | — | — |
| 2025-09-02 | $20.70 | $20.70 | 13,150 | — | — |
| 2025-08-29 | $21.90 | $21.90 | 9,820 | — | — |
| 2025-08-28 | $21.90 | $21.90 | 13,640 | — | — |
| 2025-08-27 | $21.63 | $21.63 | 17,397 | — | — |
| 2025-08-26 | $21.00 | $21.00 | 12,163 | — | — |
| 2025-08-25 | $21.21 | $21.21 | 47,227 | — | — |
| 2025-08-22 | $23.82 | $23.82 | 40,860 | — | — |
| 2025-08-21 | $25.53 | $25.53 | 26,520 | — | — |
| 2025-08-20 | $27.66 | $27.66 | 15,110 | — | — |
| 2025-08-19 | $26.49 | $26.49 | 15,107 | — | — |
| 2025-08-18 | $26.16 | $26.16 | 32,973 | — | — |
| 2025-08-15 | $28.92 | $28.92 | 18,107 | — | — |
| 2025-08-14 | $28.41 | $28.41 | 31,857 | — | — |
| 2025-08-13 | $29.07 | $29.07 | 47,323 | — | — |
| 2025-08-12 | $24.60 | $24.60 | 52,067 | — | — |
| 2025-08-11 | $26.97 | $26.97 | 61,447 | — | — |
| 2025-08-08 | $32.70 | $32.70 | 80,260 | — | — |
| 2025-08-07 | $36.00 | $36.00 | 45,223 | — | — |
| 2025-08-06 | $36.60 | $36.60 | 21,960 | — | — |
| 2025-08-05 | $34.80 | $34.80 | 30,200 | — | — |
| 2025-08-04 | $38.70 | $38.70 | 22,893 | — | — |
| 2025-08-01 | $38.40 | $38.40 | 35,940 | — | — |
| 2025-07-31 | $44.10 | $44.10 | 38,103 | — | — |
| 2025-07-30 | $42.00 | $42.00 | 29,783 | — | — |
| 2025-07-29 | $40.50 | $40.50 | 57,303 | — | — |
| 2025-07-28 | $43.50 | $43.50 | 67,393 | — | — |
| 2025-07-25 | $40.20 | $40.20 | 93,383 | — | — |
| 2025-07-24 | $40.50 | $40.50 | 263,273 | — | — |
| 2025-07-23 | $54.30 | $54.30 | 232,753 | — | — |
| 2025-07-22 | $67.20 | $67.20 | 474,237 | — | — |
| 2025-07-21 | $60.00 | $60.00 | 467,110 | — | — |
| 2025-07-18 | $42.90 | $42.90 | 838,807 | — | — |
| 2025-07-17 | $31.50 | $31.50 | 426,710 | — | — |
| 2025-07-16 | $26.07 | $26.07 | 1,327,680 | — | — |
| 2025-07-15 | $21.75 | $21.75 | 891,183 | — | — |
| 2025-07-14 | $13.68 | $13.68 | 281,473 | — | — |
| 2025-07-11 | $11.49 | $11.49 | 804,433 | — | — |
| 2025-07-10 | $11.97 | $11.97 | 173,973 | — | — |
| 2025-07-09 | $10.23 | $10.23 | 444,563 | — | — |
| 2025-07-08 | $8.07 | $8.07 | 32,363 | — | — |
| 2025-07-07 | $7.80 | $7.80 | 44,133 | — | — |
| 2025-07-03 | $8.07 | $8.07 | 84,677 | — | — |
| 2025-07-02 | $7.80 | $7.80 | 99,983 | — | — |
| 2025-07-01 | $7.11 | $7.11 | 70,793 | — | — |
| 2025-06-30 | $7.26 | $7.26 | 187,323 | — | — |
| 2025-06-27 | $6.45 | $6.45 | 47,880 | — | — |
| 2025-06-26 | $6.75 | $6.75 | 42,910 | — | — |
| 2025-06-25 | $6.99 | $6.99 | 78,080 | — | — |
| 2025-06-24 | $7.11 | $7.11 | 84,840 | — | — |
| 2025-06-23 | $6.42 | $6.42 | 101,180 | — | — |
| 2025-06-20 | $7.14 | $7.14 | 80,930 | — | — |
| 2025-06-18 | $7.47 | $7.47 | 112,883 | — | — |
| 2025-06-17 | $8.40 | $8.40 | 1,592,087 | — | — |
| 2025-06-16 | $7.35 | $7.35 | 2,068,123 | — | — |
| 2025-06-13 | $6.33 | $6.33 | 237,763 | — | — |
| 2025-06-12 | $6.69 | $6.69 | 1,514,397 | — | — |
| 2025-06-11 | $9.60 | $9.60 | 7,033 | — | — |
| 2025-06-10 | $9.78 | $9.78 | 4,670 | — | — |
| 2025-06-09 | $10.26 | $10.26 | 5,843 | — | — |
| 2025-06-06 | $10.08 | $10.08 | 18,443 | — | — |
| 2025-06-05 | $10.68 | $10.68 | 8,540 | — | — |
| 2025-06-04 | $10.86 | $10.86 | 15,800 | — | — |
| 2025-06-03 | $11.25 | $11.25 | 22,990 | — | — |
| 2025-06-02 | $9.99 | $9.99 | 119,883 | — | — |
| 2025-05-30 | $9.96 | $9.96 | 38,590 | — | — |
| 2025-05-29 | $9.24 | $9.24 | 36,343 | — | — |
| 2025-05-28 | $8.58 | $8.58 | 16,723 | — | — |
| 2025-05-27 | $8.49 | $8.49 | 76,407 | — | — |
| 2025-05-23 | $7.56 | $7.56 | 58,253 | — | — |
| 2025-05-22 | $6.96 | $6.96 | 14,730 | — | — |
| 2025-05-21 | $6.78 | $6.78 | 8,380 | — | — |
| 2025-05-20 | $7.14 | $7.14 | 12,650 | — | — |
| 2025-05-19 | $7.17 | $7.17 | 26,587 | — | — |
| 2025-05-16 | $6.60 | $6.60 | 12,210 | — | — |
| 2025-05-15 | $6.48 | $6.48 | 27,643 | — | — |
| 2025-05-14 | $7.20 | $7.20 | 7,023 | — | — |
| 2025-05-13 | $7.35 | $7.35 | 30,150 | — | — |
| 2025-05-12 | $7.05 | $7.05 | 26,783 | — | — |
| 2025-05-09 | $6.60 | $6.60 | 11,307 | — | — |
| 2025-05-08 | $6.63 | $6.63 | 35,517 | — | — |
| 2025-05-07 | $6.78 | $6.78 | 24,613 | — | — |
| 2025-05-06 | $7.14 | $7.14 | 28,703 | — | — |
| 2025-05-05 | $7.11 | $7.11 | 16,137 | — | — |
| 2025-05-02 | $7.44 | $7.44 | 24,063 | — | — |
| 2025-05-01 | $7.95 | $7.95 | 48,633 | — | — |
| 2025-04-30 | $7.23 | $7.23 | 12,467 | — | — |
| 2025-04-29 | $7.29 | $7.29 | 27,957 | — | — |
| 2025-04-28 | $7.77 | $7.77 | 53,577 | — | — |
| 2025-04-25 | $7.44 | $7.44 | 314,533 | — | — |
| 2025-04-24 | $7.83 | $7.83 | 76,800 | — | — |
| 2025-04-23 | $7.50 | $7.50 | 33,290 | — | — |
| 2025-04-22 | $6.99 | $6.99 | 30,913 | — | — |
| 2025-04-21 | $6.75 | $6.75 | 9,927 | — | — |
| 2025-04-17 | $7.02 | $7.02 | 9,747 | — | — |
| 2025-04-16 | $6.90 | $6.90 | 17,863 | — | — |
| 2025-04-15 | $7.14 | $7.14 | 20,633 | — | — |
| 2025-04-14 | $7.29 | $7.29 | 16,880 | — | — |
| 2025-04-11 | $7.32 | $7.32 | 6,880 | — | — |
| 2025-04-10 | $7.26 | $7.26 | 13,373 | — | — |
| 2025-04-09 | $6.84 | $6.84 | 34,713 | — | — |
| 2025-04-08 | $7.80 | $7.80 | 55,967 | — | — |
| 2025-04-07 | $7.71 | $7.71 | 101,697 | — | — |
| 2025-04-04 | $6.54 | $6.54 | 124,647 | — | — |
| 2025-04-03 | $6.57 | $6.57 | 262,793 | — | — |
| 2025-04-02 | $6.93 | $6.93 | 90,923 | — | — |
| 2025-04-01 | $8.97 | $8.97 | 99,757 | — | — |
| 2025-03-31 | $10.38 | $10.38 | 66,300 | — | — |
| 2025-03-28 | $12.15 | $12.15 | 162,587 | — | — |
| 2025-03-27 | $18.27 | $18.27 | 1,508,350 | — | — |
| 2025-03-26 | $45.30 | $45.30 | 5,303 | — | — |
| 2025-03-25 | $42.30 | $42.30 | 3,153 | — | — |
| 2025-03-24 | $42.00 | $42.00 | 8,753 | — | — |
| 2025-03-21 | $41.31 | $41.31 | 12,220 | — | — |
| 2025-03-20 | $35.40 | $35.40 | 59,117 | — | — |
| 2025-03-19 | $30.30 | $30.30 | 3,060 | — | — |
| 2025-03-18 | $35.10 | $35.10 | 6,760 | — | — |
| 2025-03-17 | $36.00 | $36.00 | 8,540 | — | — |
| 2025-03-14 | $29.40 | $29.40 | 4,427 | — | — |
| 2025-03-13 | $27.48 | $27.48 | 10,070 | — | — |
| 2025-03-12 | $23.97 | $23.97 | 3,727 | — | — |
| 2025-03-11 | $21.60 | $21.60 | 4,993 | — | — |
| 2025-03-10 | $20.34 | $20.34 | 1,450 | — | — |
| 2025-03-07 | $19.20 | $19.20 | 1,317 | — | — |
| 2025-03-06 | $18.36 | $18.36 | 3,557 | — | — |
| 2025-03-05 | $17.13 | $17.13 | 3,753 | — | — |
| 2025-03-04 | $17.10 | $17.10 | 2,063 | — | — |
| 2025-03-03 | $17.22 | $17.22 | 1,943 | — | — |
| 2025-02-28 | $17.40 | $17.40 | 873 | — | — |
| 2025-02-27 | $17.58 | $17.58 | 1,493 | — | — |
| 2025-02-26 | $17.91 | $17.91 | 1,377 | — | — |
| 2025-02-25 | $17.70 | $17.70 | 2,813 | — | — |
| 2025-02-24 | $19.92 | $19.92 | 1,453 | — | — |
| 2025-02-21 | $21.18 | $21.18 | 2,493 | — | — |
| 2025-02-20 | $21.33 | $21.33 | 2,007 | — | — |
| 2025-02-19 | $21.36 | $21.36 | 2,190 | — | — |
| 2025-02-18 | $21.12 | $21.12 | 8,700 | — | — |
| 2025-02-14 | $19.83 | $19.83 | 50,217 | — | — |
| 2025-02-13 | $20.34 | $20.34 | 6,390 | — | — |
| 2025-02-12 | $22.29 | $22.29 | 2,073 | — | — |
| 2025-02-11 | $21.75 | $21.75 | 6,700 | — | — |
| 2025-02-10 | $24.75 | $24.75 | 4,977 | — | — |
| 2025-02-07 | $25.65 | $25.65 | 6,137 | — | — |
| 2025-02-06 | $25.53 | $25.53 | 16,617 | — | — |
| 2025-02-05 | $25.20 | $25.20 | 4,750 | — | — |
| 2025-02-04 | $27.60 | $27.60 | 24,367 | — | — |
| 2025-02-03 | $23.49 | $23.49 | 39,090 | — | — |
| 2025-01-31 | $34.80 | $34.80 | 827,090 | — | — |
| 2025-01-30 | $28.50 | $28.50 | 81,457 | — | — |
| 2025-01-29 | $74.10 | $74.10 | 13,970 | — | — |
| 2025-01-28 | $70.50 | $70.50 | 11,040 | — | — |
| 2025-01-27 | $72.81 | $72.81 | 12,527 | — | — |
| 2025-01-24 | $63.90 | $63.90 | 12,653 | — | — |
| 2025-01-23 | $60.00 | $60.00 | 19,187 | — | — |
| 2025-01-22 | $82.50 | $82.50 | 12,817 | — | — |
| 2025-01-21 | $64.50 | $64.50 | 500 | — | — |
| 2025-01-17 | $65.79 | $65.79 | 1,130 | — | — |
| 2025-01-16 | $63.60 | $63.60 | 313 | — | — |
| 2025-01-15 | $61.80 | $61.80 | 710 | — | — |
| 2025-01-14 | $62.40 | $62.40 | 710 | — | — |
| 2025-01-13 | $67.20 | $67.20 | 1,570 | — | — |
| 2025-01-10 | $60.90 | $60.90 | 263 | — | — |
| 2025-01-08 | $63.75 | $63.75 | 557 | — | — |
| 2025-01-07 | $62.70 | $62.70 | 317 | — | — |
| 2025-01-06 | $66.60 | $66.60 | 590 | — | — |
| 2025-01-03 | $68.10 | $68.10 | 213 | — | — |
| 2025-01-02 | $66.30 | $66.30 | 3,467 | — | — |