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
- 2022-07-21 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 | $8.65 | $8.65 | 168,984 | — | — |
| 2025-12-30 | $8.73 | $8.73 | 11,112 | — | — |
| 2025-12-29 | $8.20 | $8.20 | 8,212 | — | — |
| 2025-12-26 | $8.98 | $8.98 | 4,340 | — | — |
| 2025-12-24 | $9.25 | $9.25 | 3,472 | — | — |
| 2025-12-23 | $8.75 | $8.75 | 9,944 | — | — |
| 2025-12-22 | $9.63 | $9.63 | 4,048 | — | — |
| 2025-12-19 | $9.75 | $9.75 | 5,768 | — | — |
| 2025-12-18 | $9.65 | $9.65 | 12,752 | — | — |
| 2025-12-17 | $10.10 | $10.10 | 5,596 | — | — |
| 2025-12-16 | $9.95 | $9.95 | 8,268 | — | — |
| 2025-12-15 | $10.25 | $10.25 | 17,420 | — | — |
| 2025-12-12 | $11.35 | $11.35 | 12,604 | — | — |
| 2025-12-11 | $11.08 | $11.08 | 16,836 | — | — |
| 2025-12-10 | $12.23 | $12.23 | 21,248 | — | — |
| 2025-12-09 | $11.73 | $11.73 | 45,228 | — | — |
| 2025-12-08 | $13.23 | $13.23 | 57,568 | — | — |
| 2025-12-05 | $15.75 | $15.75 | 61,684 | — | — |
| 2025-12-04 | $16.10 | $16.10 | 243,844 | — | — |
| 2025-12-03 | $17.20 | $17.20 | 11,818,652 | — | — |
| 2025-12-02 | $9.83 | $9.83 | 1,740 | — | — |
| 2025-12-01 | $9.78 | $9.78 | 1,312 | — | — |
| 2025-11-28 | $10.08 | $10.08 | 3,240 | — | — |
| 2025-11-26 | $10.05 | $10.05 | 4,152 | — | — |
| 2025-11-25 | $10.13 | $10.13 | 7,072 | — | — |
| 2025-11-24 | $9.53 | $9.53 | 3,308 | — | — |
| 2025-11-21 | $9.35 | $9.35 | 4,792 | — | — |
| 2025-11-20 | $10.05 | $10.05 | 3,868 | — | — |
| 2025-11-19 | $11.00 | $11.00 | 1,140 | — | — |
| 2025-11-18 | $11.28 | $11.28 | 2,396 | — | — |
| 2025-11-17 | $11.83 | $11.83 | 1,088 | — | — |
| 2025-11-14 | $12.28 | $12.28 | 2,824 | — | — |
| 2025-11-13 | $12.13 | $12.13 | 2,180 | — | — |
| 2025-11-12 | $11.53 | $11.53 | 844 | — | — |
| 2025-11-11 | $11.68 | $11.68 | 1,020 | — | — |
| 2025-11-10 | $11.58 | $11.58 | 2,292 | — | — |
| 2025-11-07 | $12.03 | $12.03 | 7,552 | — | — |
| 2025-11-06 | $12.50 | $12.50 | 1,036 | — | — |
| 2025-11-05 | $12.80 | $12.80 | 2,952 | — | — |
| 2025-11-04 | $12.75 | $12.75 | 4,956 | — | — |
| 2025-11-03 | $13.55 | $13.55 | 34,184 | — | — |
| 2025-10-31 | $14.05 | $14.05 | 5,480 | — | — |
| 2025-10-30 | $14.83 | $14.83 | 28,052 | — | — |
| 2025-10-29 | $14.93 | $14.93 | 34,904 | — | — |
| 2025-10-28 | $14.75 | $14.75 | 2,396 | — | — |
| 2025-10-27 | $14.60 | $14.60 | 2,764 | — | — |
| 2025-10-24 | $14.63 | $14.63 | 3,572 | — | — |
| 2025-10-23 | $14.75 | $14.75 | 2,440 | — | — |
| 2025-10-22 | $15.18 | $15.18 | 4,308 | — | — |
| 2025-10-21 | $16.00 | $16.00 | 3,000 | — | — |
| 2025-10-20 | $16.42 | $16.42 | 4,860 | — | — |
| 2025-10-17 | $15.23 | $15.23 | 6,080 | — | — |
| 2025-10-16 | $15.38 | $15.38 | 36,804 | — | — |
| 2025-10-15 | $16.00 | $16.00 | 4,752 | — | — |
| 2025-10-14 | $16.53 | $16.53 | 5,512 | — | — |
| 2025-10-13 | $16.28 | $16.28 | 5,836 | — | — |
| 2025-10-10 | $16.30 | $16.30 | 6,568 | — | — |
| 2025-10-09 | $16.98 | $16.98 | 5,380 | — | — |
| 2025-10-08 | $17.05 | $17.05 | 21,232 | — | — |
| 2025-10-07 | $16.03 | $16.03 | 9,176 | — | — |
| 2025-10-06 | $15.73 | $15.73 | 3,648 | — | — |
| 2025-10-03 | $15.40 | $15.40 | 5,880 | — | — |
| 2025-10-02 | $15.28 | $15.28 | 1,948 | — | — |
| 2025-10-01 | $15.48 | $15.48 | 2,324 | — | — |
| 2025-09-30 | $15.20 | $15.20 | 5,768 | — | — |
| 2025-09-29 | $15.03 | $15.03 | 4,668 | — | — |
| 2025-09-26 | $15.33 | $15.33 | 6,500 | — | — |
| 2025-09-25 | $15.70 | $15.70 | 3,300 | — | — |
| 2025-09-24 | $15.93 | $15.93 | 2,012 | — | — |
| 2025-09-23 | $16.17 | $16.17 | 15,108 | — | — |
| 2025-09-22 | $15.50 | $15.50 | 4,648 | — | — |
| 2025-09-19 | $15.70 | $15.70 | 6,236 | — | — |
| 2025-09-18 | $16.10 | $16.10 | 9,700 | — | — |
| 2025-09-17 | $15.25 | $15.25 | 12,416 | — | — |
| 2025-09-16 | $15.75 | $15.75 | 134,324 | — | — |
| 2025-09-15 | $16.15 | $16.15 | 35,300 | — | — |
| 2025-09-12 | $14.90 | $14.90 | 1,848 | — | — |
| 2025-09-11 | $14.50 | $14.50 | 6,900 | — | — |
| 2025-09-10 | $14.50 | $14.50 | 2,836 | — | — |
| 2025-09-09 | $14.60 | $14.60 | 5,944 | — | — |
| 2025-09-08 | $14.28 | $14.28 | 6,056 | — | — |
| 2025-09-05 | $14.13 | $14.13 | 37,008 | — | — |
| 2025-09-04 | $15.18 | $15.18 | 7,032 | — | — |
| 2025-09-03 | $15.10 | $15.10 | 10,384 | — | — |
| 2025-09-02 | $14.28 | $14.28 | 6,200 | — | — |
| 2025-08-29 | $15.15 | $15.15 | 10,484 | — | — |
| 2025-08-28 | $15.38 | $15.38 | 23,148 | — | — |
| 2025-08-27 | $14.88 | $14.88 | 29,688 | — | — |
| 2025-08-26 | $15.83 | $15.83 | 962,208 | — | — |
| 2025-08-25 | $19.35 | $19.35 | 616 | — | — |
| 2025-08-22 | $19.13 | $19.13 | 708 | — | — |
| 2025-08-21 | $18.53 | $18.53 | 772 | — | — |
| 2025-08-20 | $19.13 | $19.13 | 224 | — | — |
| 2025-08-19 | $19.38 | $19.38 | 820 | — | — |
| 2025-08-18 | $19.58 | $19.58 | 520 | — | — |
| 2025-08-15 | $19.38 | $19.38 | 932 | — | — |
| 2025-08-14 | $18.45 | $18.45 | 1,832 | — | — |
| 2025-08-13 | $18.75 | $18.75 | 2,532 | — | — |
| 2025-08-12 | $19.40 | $19.40 | 1,632 | — | — |
| 2025-08-11 | $19.00 | $19.00 | 732 | — | — |
| 2025-08-08 | $19.60 | $19.60 | 944 | — | — |
| 2025-08-07 | $19.75 | $19.75 | 512 | — | — |
| 2025-08-06 | $19.63 | $19.63 | 2,508 | — | — |
| 2025-08-05 | $19.42 | $19.42 | 2,412 | — | — |
| 2025-08-04 | $20.75 | $20.75 | 1,468 | — | — |
| 2025-08-01 | $21.13 | $21.13 | 3,104 | — | — |
| 2025-07-31 | $20.25 | $20.25 | 22,100 | — | — |
| 2025-07-30 | $22.10 | $22.10 | 12,424 | — | — |
| 2025-07-29 | $23.17 | $23.17 | 1,544 | — | — |
| 2025-07-28 | $23.83 | $23.83 | 6,020 | — | — |
| 2025-07-25 | $24.73 | $24.73 | 6,320 | — | — |
| 2025-07-24 | $25.75 | $25.75 | 14,196 | — | — |
| 2025-07-23 | $24.90 | $24.90 | 3,572 | — | — |
| 2025-07-22 | $25.38 | $25.38 | 9,004 | — | — |
| 2025-07-21 | $27.75 | $27.75 | 11,992 | — | — |
| 2025-07-18 | $24.03 | $24.03 | 14,884 | — | — |
| 2025-07-17 | $23.00 | $23.00 | 2,764 | — | — |
| 2025-07-16 | $23.03 | $23.03 | 14,396 | — | — |
| 2025-07-15 | $21.75 | $21.75 | 1,476 | — | — |
| 2025-07-14 | $23.15 | $23.15 | 12,368 | — | — |
| 2025-07-11 | $22.50 | $22.50 | 8,436 | — | — |
| 2025-07-10 | $22.25 | $22.25 | 1,472 | — | — |
| 2025-07-09 | $23.10 | $23.10 | 7,180 | — | — |
| 2025-07-08 | $21.65 | $21.65 | 828 | — | — |
| 2025-07-07 | $21.50 | $21.50 | 3,300 | — | — |
| 2025-07-03 | $21.25 | $21.25 | 352 | — | — |
| 2025-07-02 | $21.50 | $21.50 | 496 | — | — |
| 2025-07-01 | $21.00 | $21.00 | 1,228 | — | — |
| 2025-06-30 | $19.80 | $19.80 | 3,648 | — | — |
| 2025-06-27 | $19.50 | $19.50 | 1,564 | — | — |
| 2025-06-26 | $19.25 | $19.25 | 1,088 | — | — |
| 2025-06-25 | $19.00 | $19.00 | 1,508 | — | — |
| 2025-06-24 | $20.05 | $20.05 | 1,472 | — | — |
| 2025-06-23 | $19.00 | $19.00 | 912 | — | — |
| 2025-06-20 | $19.85 | $19.85 | 1,280 | — | — |
| 2025-06-18 | $20.50 | $20.50 | 1,340 | — | — |
| 2025-06-17 | $20.50 | $20.50 | 1,872 | — | — |
| 2025-06-16 | $21.75 | $21.75 | 2,092 | — | — |
| 2025-06-13 | $22.08 | $22.08 | 3,000 | — | — |
| 2025-06-12 | $24.00 | $24.00 | 1,492 | — | — |
| 2025-06-11 | $24.38 | $24.38 | 1,272 | — | — |
| 2025-06-10 | $25.00 | $25.00 | 1,172 | — | — |
| 2025-06-09 | $25.25 | $25.25 | 2,140 | — | — |
| 2025-06-06 | $24.48 | $24.48 | 496 | — | — |
| 2025-06-05 | $24.28 | $24.28 | 1,272 | — | — |
| 2025-06-04 | $23.75 | $23.75 | 1,052 | — | — |
| 2025-06-03 | $25.00 | $25.00 | 1,624 | — | — |
| 2025-06-02 | $24.50 | $24.50 | 1,880 | — | — |
| 2025-05-30 | $24.08 | $24.08 | 1,156 | — | — |
| 2025-05-29 | $23.95 | $23.95 | 1,352 | — | — |
| 2025-05-28 | $24.35 | $24.35 | 4,388 | — | — |
| 2025-05-27 | $26.25 | $26.25 | 4,632 | — | — |
| 2025-05-23 | $25.50 | $25.50 | 1,156 | — | — |
| 2025-05-22 | $25.00 | $25.00 | 1,860 | — | — |
| 2025-05-21 | $26.00 | $26.00 | 4,496 | — | — |
| 2025-05-20 | $27.38 | $27.38 | 1,840 | — | — |
| 2025-05-19 | $26.78 | $26.78 | 1,244 | — | — |
| 2025-05-16 | $27.00 | $27.00 | 4,272 | — | — |
| 2025-05-15 | $26.50 | $26.50 | 3,112 | — | — |
| 2025-05-14 | $27.13 | $27.13 | 11,124 | — | — |
| 2025-05-13 | $26.38 | $26.38 | 2,724 | — | — |
| 2025-05-12 | $26.75 | $26.75 | 812 | — | — |
| 2025-05-09 | $26.25 | $26.25 | 676 | — | — |
| 2025-05-08 | $26.50 | $26.50 | 2,936 | — | — |
| 2025-05-07 | $25.75 | $25.75 | 640 | — | — |
| 2025-05-06 | $25.25 | $25.25 | 308 | — | — |
| 2025-05-05 | $25.38 | $25.38 | 964 | — | — |
| 2025-05-02 | $25.38 | $25.38 | 1,328 | — | — |
| 2025-05-01 | $24.50 | $24.50 | 14,656 | — | — |
| 2025-04-30 | $24.50 | $24.50 | 2,516 | — | — |
| 2025-04-29 | $26.00 | $26.00 | 1,144 | — | — |
| 2025-04-28 | $27.75 | $27.75 | 2,720 | — | — |
| 2025-04-25 | $26.25 | $26.25 | 1,092 | — | — |
| 2025-04-24 | $27.25 | $27.25 | 1,956 | — | — |
| 2025-04-23 | $25.50 | $25.50 | 1,988 | — | — |
| 2025-04-22 | $23.98 | $23.98 | 1,376 | — | — |
| 2025-04-21 | $22.83 | $22.83 | 1,528 | — | — |
| 2025-04-17 | $24.85 | $24.85 | 7,416 | — | — |
| 2025-04-16 | $25.75 | $25.75 | 1,464 | — | — |
| 2025-04-15 | $26.50 | $26.50 | 3,224 | — | — |
| 2025-04-14 | $25.50 | $25.50 | 10,484 | — | — |
| 2025-04-11 | $27.75 | $27.75 | 175,824 | — | — |
| 2025-04-10 | $21.92 | $21.92 | 1,228 | — | — |
| 2025-04-09 | $22.03 | $22.03 | 2,008 | — | — |
| 2025-04-08 | $21.90 | $21.90 | 2,652 | — | — |
| 2025-04-07 | $23.00 | $23.00 | 3,512 | — | — |
| 2025-04-04 | $24.40 | $24.40 | 2,544 | — | — |
| 2025-04-03 | $25.75 | $25.75 | 4,224 | — | — |
| 2025-04-02 | $28.50 | $28.50 | 2,444 | — | — |
| 2025-04-01 | $27.45 | $27.45 | 7,400 | — | — |
| 2025-03-31 | $28.50 | $28.50 | 2,704 | — | — |
| 2025-03-28 | $29.00 | $29.00 | 6,172 | — | — |
| 2025-03-27 | $31.00 | $31.00 | 1,672 | — | — |
| 2025-03-26 | $31.75 | $31.75 | 1,748 | — | — |
| 2025-03-25 | $32.25 | $32.25 | 4,508 | — | — |
| 2025-03-24 | $32.00 | $32.00 | 2,116 | — | — |
| 2025-03-21 | $30.50 | $30.50 | 1,704 | — | — |
| 2025-03-20 | $31.75 | $31.75 | 880 | — | — |
| 2025-03-19 | $30.75 | $30.75 | 3,444 | — | — |
| 2025-03-18 | $31.50 | $31.50 | 3,928 | — | — |
| 2025-03-17 | $32.00 | $32.00 | 11,028 | — | — |
| 2025-03-14 | $34.25 | $34.25 | 4,132 | — | — |
| 2025-03-13 | $32.25 | $32.25 | 13,176 | — | — |
| 2025-03-12 | $36.80 | $36.80 | 4,080 | — | — |
| 2025-03-11 | $37.00 | $37.00 | 10,392 | — | — |
| 2025-03-10 | $34.13 | $34.13 | 9,136 | — | — |
| 2025-03-07 | $35.00 | $35.00 | 3,712 | — | — |
| 2025-03-06 | $34.00 | $34.00 | 6,596 | — | — |
| 2025-03-05 | $34.00 | $34.00 | 8,672 | — | — |
| 2025-03-04 | $36.75 | $36.75 | 5,620 | — | — |
| 2025-03-03 | $39.75 | $39.75 | 8,392 | — | — |
| 2025-02-28 | $41.75 | $41.75 | 2,164 | — | — |
| 2025-02-27 | $42.75 | $42.75 | 8,208 | — | — |
| 2025-02-26 | $43.25 | $43.25 | 8,416 | — | — |
| 2025-02-25 | $42.25 | $42.25 | 4,320 | — | — |
| 2025-02-24 | $43.25 | $43.25 | 14,692 | — | — |
| 2025-02-21 | $46.75 | $46.75 | 27,012 | — | — |
| 2025-02-20 | $45.50 | $45.50 | 3,684 | — | — |
| 2025-02-19 | $43.75 | $43.75 | 3,488 | — | — |
| 2025-02-18 | $47.00 | $47.00 | 7,624 | — | — |
| 2025-02-14 | $47.60 | $47.60 | 2,048 | — | — |
| 2025-02-13 | $47.00 | $47.00 | 6,140 | — | — |
| 2025-02-12 | $51.00 | $51.00 | 14,692 | — | — |
| 2025-02-11 | $47.25 | $47.25 | 30,164 | — | — |
| 2025-02-10 | $40.50 | $40.50 | 16,808 | — | — |
| 2025-02-07 | $42.75 | $42.75 | 65,256 | — | — |
| 2025-02-06 | $45.00 | $45.00 | 4,552 | — | — |
| 2025-02-05 | $43.75 | $43.75 | 14,764 | — | — |
| 2025-02-04 | $41.75 | $41.75 | 1,500 | — | — |
| 2025-02-03 | $41.75 | $41.75 | 5,164 | — | — |
| 2025-01-31 | $42.25 | $42.25 | 4,764 | — | — |
| 2025-01-30 | $42.25 | $42.25 | 14,548 | — | — |
| 2025-01-29 | $48.00 | $48.00 | 5,196 | — | — |
| 2025-01-28 | $51.25 | $51.25 | 2,176 | — | — |
| 2025-01-27 | $51.75 | $51.75 | 6,916 | — | — |
| 2025-01-24 | $53.25 | $53.25 | 6,812 | — | — |
| 2025-01-23 | $51.75 | $51.75 | 5,072 | — | — |
| 2025-01-22 | $53.50 | $53.50 | 3,904 | — | — |
| 2025-01-21 | $52.25 | $52.25 | 4,908 | — | — |
| 2025-01-17 | $54.50 | $54.50 | 10,668 | — | — |
| 2025-01-16 | $53.50 | $53.50 | 10,740 | — | — |
| 2025-01-15 | $51.75 | $51.75 | 11,712 | — | — |
| 2025-01-14 | $57.25 | $57.25 | 7,644 | — | — |
| 2025-01-13 | $59.50 | $59.50 | 14,060 | — | — |
| 2025-01-10 | $60.50 | $60.50 | 5,012 | — | — |
| 2025-01-08 | $58.50 | $58.50 | 14,096 | — | — |
| 2025-01-07 | $69.25 | $69.25 | 34,424 | — | — |
| 2025-01-06 | $77.75 | $77.75 | 87,000 | — | — |
| 2025-01-03 | $60.75 | $60.75 | 38,912 | — | — |
| 2025-01-02 | $55.25 | $55.25 | 12,088 | — | — |