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
- 2024-10-02 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 | $8.00 | $8.00 | 13,546 | — | — |
| 2025-12-30 | $8.55 | $8.55 | 11,164 | — | — |
| 2025-12-29 | $9.00 | $9.00 | 11,656 | — | — |
| 2025-12-26 | $10.50 | $10.50 | 2,748 | — | — |
| 2025-12-24 | $10.60 | $10.60 | 1,986 | — | — |
| 2025-12-23 | $10.80 | $10.80 | 1,600 | — | — |
| 2025-12-22 | $10.85 | $10.85 | 3,886 | — | — |
| 2025-12-19 | $10.70 | $10.70 | 1,784 | — | — |
| 2025-12-18 | $10.55 | $10.55 | 2,310 | — | — |
| 2025-12-17 | $10.80 | $10.80 | 1,778 | — | — |
| 2025-12-16 | $10.95 | $10.95 | 3,824 | — | — |
| 2025-12-15 | $11.10 | $11.10 | 5,490 | — | — |
| 2025-12-12 | $11.00 | $11.00 | 2,100 | — | — |
| 2025-12-11 | $10.75 | $10.75 | 3,220 | — | — |
| 2025-12-10 | $11.45 | $11.45 | 804 | — | — |
| 2025-12-09 | $11.30 | $11.30 | 970 | — | — |
| 2025-12-08 | $11.35 | $11.35 | 3,814 | — | — |
| 2025-12-05 | $12.10 | $12.10 | 3,190 | — | — |
| 2025-12-04 | $11.40 | $11.40 | 2,144 | — | — |
| 2025-12-03 | $11.30 | $11.30 | 1,288 | — | — |
| 2025-12-02 | $11.60 | $11.60 | 3,020 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 2,796 | — | — |
| 2025-11-28 | $12.25 | $12.25 | 1,024 | — | — |
| 2025-11-26 | $12.05 | $12.05 | 1,468 | — | — |
| 2025-11-25 | $11.75 | $11.75 | 1,832 | — | — |
| 2025-11-24 | $11.95 | $11.95 | 1,882 | — | — |
| 2025-11-21 | $11.75 | $11.75 | 2,144 | — | — |
| 2025-11-20 | $11.95 | $11.95 | 1,896 | — | — |
| 2025-11-19 | $12.40 | $12.40 | 802 | — | — |
| 2025-11-18 | $12.75 | $12.75 | 2,576 | — | — |
| 2025-11-17 | $13.00 | $13.00 | 2,824 | — | — |
| 2025-11-14 | $12.40 | $12.40 | 1,920 | — | — |
| 2025-11-13 | $12.10 | $12.10 | 2,644 | — | — |
| 2025-11-12 | $11.75 | $11.75 | 2,682 | — | — |
| 2025-11-11 | $11.40 | $11.40 | 2,710 | — | — |
| 2025-11-10 | $11.75 | $11.75 | 3,126 | — | — |
| 2025-11-07 | $11.75 | $11.75 | 5,838 | — | — |
| 2025-11-06 | $12.20 | $12.20 | 13,110 | — | — |
| 2025-11-05 | $11.85 | $11.85 | 3,374 | — | — |
| 2025-11-04 | $12.05 | $12.05 | 3,800 | — | — |
| 2025-11-03 | $12.30 | $12.30 | 3,586 | — | — |
| 2025-10-31 | $12.90 | $12.90 | 4,722 | — | — |
| 2025-10-30 | $12.30 | $12.30 | 5,780 | — | — |
| 2025-10-29 | $13.60 | $13.60 | 6,546 | — | — |
| 2025-10-28 | $14.00 | $14.00 | 2,486 | — | — |
| 2025-10-27 | $14.10 | $14.10 | 1,320 | — | — |
| 2025-10-24 | $13.75 | $13.75 | 6,370 | — | — |
| 2025-10-23 | $14.55 | $14.55 | 1,378 | — | — |
| 2025-10-22 | $13.85 | $13.85 | 12,212 | — | — |
| 2025-10-21 | $15.40 | $15.40 | 5,766 | — | — |
| 2025-10-20 | $16.05 | $16.05 | 6,274 | — | — |
| 2025-10-17 | $16.25 | $16.25 | 4,540 | — | — |
| 2025-10-16 | $16.85 | $16.85 | 4,072 | — | — |
| 2025-10-15 | $16.80 | $16.80 | 12,138 | — | — |
| 2025-10-14 | $18.70 | $18.70 | 7,954 | — | — |
| 2025-10-13 | $18.60 | $18.60 | 7,728 | — | — |
| 2025-10-10 | $18.35 | $18.35 | 11,110 | — | — |
| 2025-10-09 | $20.00 | $20.00 | 11,936 | — | — |
| 2025-10-08 | $19.00 | $19.00 | 12,300 | — | — |
| 2025-10-07 | $19.00 | $19.00 | 13,976 | — | — |
| 2025-10-06 | $20.50 | $20.50 | 17,708 | — | — |
| 2025-10-03 | $19.55 | $19.55 | 17,644 | — | — |
| 2025-10-02 | $17.85 | $17.85 | 9,988 | — | — |
| 2025-10-01 | $18.30 | $18.30 | 7,074 | — | — |
| 2025-09-30 | $17.85 | $17.85 | 10,890 | — | — |
| 2025-09-29 | $19.10 | $19.10 | 12,846 | — | — |
| 2025-09-26 | $19.50 | $19.50 | 14,626 | — | — |
| 2025-09-25 | $18.30 | $18.30 | 70,986 | — | — |
| 2025-09-24 | $17.95 | $17.95 | 37,832 | — | — |
| 2025-09-23 | $19.00 | $19.00 | 135,508 | — | — |
| 2025-09-22 | $18.50 | $18.50 | 715,456 | — | — |
| 2025-09-19 | $14.50 | $14.50 | 39,158 | — | — |
| 2025-09-18 | $12.90 | $12.90 | 4,242 | — | — |
| 2025-09-17 | $12.95 | $12.95 | 3,690 | — | — |
| 2025-09-16 | $12.85 | $12.85 | 4,150 | — | — |
| 2025-09-15 | $13.00 | $13.00 | 9,964 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 22,440 | — | — |
| 2025-09-11 | $13.30 | $13.30 | 25,294 | — | — |
| 2025-09-10 | $13.35 | $13.35 | 25,486 | — | — |
| 2025-09-09 | $12.30 | $12.30 | 54,886 | — | — |
| 2025-09-08 | $10.45 | $10.45 | 28,158 | — | — |
| 2025-09-05 | $10.30 | $10.30 | 12,230 | — | — |
| 2025-09-04 | $10.40 | $10.40 | 2,544 | — | — |
| 2025-09-03 | $10.40 | $10.40 | 4,894 | — | — |
| 2025-09-02 | $10.50 | $10.50 | 5,394 | — | — |
| 2025-08-29 | $10.50 | $10.50 | 4,798 | — | — |
| 2025-08-28 | $10.50 | $10.50 | 4,234 | — | — |
| 2025-08-27 | $10.75 | $10.75 | 11,232 | — | — |
| 2025-08-26 | $10.45 | $10.45 | 3,730 | — | — |
| 2025-08-25 | $10.60 | $10.60 | 6,120 | — | — |
| 2025-08-22 | $10.55 | $10.55 | 15,532 | — | — |
| 2025-08-21 | $10.35 | $10.35 | 6,542 | — | — |
| 2025-08-20 | $9.90 | $9.90 | 16,202 | — | — |
| 2025-08-19 | $10.45 | $10.45 | 22,700 | — | — |
| 2025-08-18 | $9.95 | $9.95 | 10,108 | — | — |
| 2025-08-15 | $10.45 | $10.45 | 8,670 | — | — |
| 2025-08-14 | $10.35 | $10.35 | 4,500 | — | — |
| 2025-08-13 | $10.30 | $10.30 | 6,480 | — | — |
| 2025-08-12 | $10.15 | $10.15 | 8,976 | — | — |
| 2025-08-11 | $10.20 | $10.20 | 5,718 | — | — |
| 2025-08-08 | $9.90 | $9.90 | 11,642 | — | — |
| 2025-08-07 | $10.85 | $10.85 | 8,912 | — | — |
| 2025-08-06 | $10.80 | $10.80 | 8,764 | — | — |
| 2025-08-05 | $10.55 | $10.55 | 9,672 | — | — |
| 2025-08-04 | $10.45 | $10.45 | 19,686 | — | — |
| 2025-08-01 | $9.65 | $9.65 | 15,888 | — | — |
| 2025-07-31 | $9.80 | $9.80 | 16,684 | — | — |
| 2025-07-30 | $10.55 | $10.55 | 47,028 | — | — |
| 2025-07-29 | $10.20 | $10.20 | 32,482 | — | — |
| 2025-07-28 | $11.40 | $11.40 | 79,508 | — | — |
| 2025-07-25 | $12.35 | $12.35 | 633,972 | — | — |
| 2025-07-24 | $10.30 | $10.30 | 218,052 | — | — |
| 2025-07-23 | $10.00 | $10.00 | 29,926 | — | — |
| 2025-07-22 | $10.60 | $10.60 | 7,022 | — | — |
| 2025-07-21 | $10.70 | $10.70 | 8,782 | — | — |
| 2025-07-18 | $10.55 | $10.55 | 10,620 | — | — |
| 2025-07-17 | $10.70 | $10.70 | 7,300 | — | — |
| 2025-07-16 | $10.50 | $10.50 | 12,440 | — | — |
| 2025-07-15 | $10.35 | $10.35 | 6,786 | — | — |
| 2025-07-14 | $10.40 | $10.40 | 8,042 | — | — |
| 2025-07-11 | $11.00 | $11.00 | 7,810 | — | — |
| 2025-07-10 | $10.80 | $10.80 | 7,026 | — | — |
| 2025-07-09 | $10.70 | $10.70 | 4,958 | — | — |
| 2025-07-08 | $10.40 | $10.40 | 9,986 | — | — |
| 2025-07-07 | $10.00 | $10.00 | 16,964 | — | — |
| 2025-07-03 | $10.75 | $10.75 | 12,978 | — | — |
| 2025-07-02 | $10.00 | $10.00 | 15,878 | — | — |
| 2025-07-01 | $9.40 | $9.40 | 7,324 | — | — |
| 2025-06-30 | $9.10 | $9.10 | 8,934 | — | — |
| 2025-06-27 | $8.80 | $8.80 | 13,434 | — | — |
| 2025-06-26 | $9.60 | $9.60 | 14,108 | — | — |
| 2025-06-25 | $10.30 | $10.30 | 7,820 | — | — |
| 2025-06-24 | $10.25 | $10.25 | 8,500 | — | — |
| 2025-06-23 | $10.20 | $10.20 | 10,992 | — | — |
| 2025-06-20 | $10.50 | $10.50 | 4,750 | — | — |
| 2025-06-18 | $10.80 | $10.80 | 8,040 | — | — |
| 2025-06-17 | $10.30 | $10.30 | 21,760 | — | — |
| 2025-06-16 | $11.45 | $11.45 | 16,484 | — | — |
| 2025-06-13 | $11.50 | $11.50 | 17,228 | — | — |
| 2025-06-12 | $11.95 | $11.95 | 11,514 | — | — |
| 2025-06-11 | $12.20 | $12.20 | 7,862 | — | — |
| 2025-06-10 | $12.30 | $12.30 | 10,480 | — | — |
| 2025-06-09 | $13.20 | $13.20 | 7,368 | — | — |
| 2025-06-06 | $13.40 | $13.40 | 12,992 | — | — |
| 2025-06-05 | $13.55 | $13.55 | 4,284 | — | — |
| 2025-06-04 | $14.10 | $14.10 | 4,956 | — | — |
| 2025-06-03 | $14.45 | $14.45 | 9,944 | — | — |
| 2025-06-02 | $13.70 | $13.70 | 5,906 | — | — |
| 2025-05-30 | $14.05 | $14.05 | 9,336 | — | — |
| 2025-05-29 | $14.50 | $14.50 | 41,850 | — | — |
| 2025-05-28 | $14.00 | $14.00 | 10,700 | — | — |
| 2025-05-27 | $13.45 | $13.45 | 8,636 | — | — |
| 2025-05-23 | $14.00 | $14.00 | 10,332 | — | — |
| 2025-05-22 | $14.70 | $14.70 | 14,726 | — | — |
| 2025-05-21 | $14.90 | $14.90 | 19,258 | — | — |
| 2025-05-20 | $15.15 | $15.15 | 13,884 | — | — |
| 2025-05-19 | $14.50 | $14.50 | 13,528 | — | — |
| 2025-05-16 | $14.95 | $14.95 | 21,316 | — | — |
| 2025-05-15 | $15.15 | $15.15 | 34,382 | — | — |
| 2025-05-14 | $13.90 | $13.90 | 32,398 | — | — |
| 2025-05-13 | $15.90 | $15.90 | 34,852 | — | — |
| 2025-05-12 | $14.45 | $14.45 | 71,688 | — | — |
| 2025-05-09 | $13.40 | $13.40 | 77,248 | — | — |
| 2025-05-08 | $13.25 | $13.25 | 12,564 | — | — |
| 2025-05-07 | $12.50 | $12.50 | 11,554 | — | — |
| 2025-05-06 | $13.15 | $13.15 | 17,606 | — | — |
| 2025-05-05 | $12.70 | $12.70 | 20,434 | — | — |
| 2025-05-02 | $12.15 | $12.15 | 216,172 | — | — |
| 2025-05-01 | $11.15 | $11.15 | 21,566 | — | — |
| 2025-04-30 | $11.95 | $11.95 | 12,492 | — | — |
| 2025-04-29 | $12.35 | $12.35 | 9,296 | — | — |
| 2025-04-28 | $12.25 | $12.25 | 8,044 | — | — |
| 2025-04-25 | $12.25 | $12.25 | 14,072 | — | — |
| 2025-04-24 | $12.30 | $12.30 | 10,930 | — | — |
| 2025-04-23 | $13.30 | $13.30 | 34,906 | — | — |
| 2025-04-22 | $11.75 | $11.75 | 16,212 | — | — |
| 2025-04-21 | $12.65 | $12.65 | 20,224 | — | — |
| 2025-04-17 | $13.90 | $13.90 | 21,708 | — | — |
| 2025-04-16 | $12.95 | $12.95 | 20,532 | — | — |
| 2025-04-15 | $14.00 | $14.00 | 26,684 | — | — |
| 2025-04-14 | $15.00 | $15.00 | 57,214 | — | — |
| 2025-04-11 | $13.35 | $13.35 | 186,238 | — | — |
| 2025-04-10 | $14.00 | $14.00 | 176,468 | — | — |
| 2025-04-09 | $10.90 | $10.90 | 102,698 | — | — |
| 2025-04-08 | $12.85 | $12.85 | 271,712 | — | — |
| 2025-04-07 | $18.00 | $18.00 | 1,761,950 | — | — |
| 2025-04-04 | $14.00 | $14.00 | 4,162,174 | — | — |
| 2025-04-03 | $9.75 | $9.75 | 386,310 | — | — |
| 2025-04-02 | $7.95 | $7.95 | 38,728 | — | — |
| 2025-04-01 | $9.00 | $9.00 | 17,100 | — | — |
| 2025-03-31 | $9.00 | $9.00 | 13,766 | — | — |
| 2025-03-28 | $9.50 | $9.50 | 31,132 | — | — |
| 2025-03-27 | $9.65 | $9.65 | 39,454 | — | — |
| 2025-03-26 | $10.00 | $10.00 | 103,086 | — | — |
| 2025-03-25 | $9.00 | $9.00 | 93,872 | — | — |
| 2025-03-24 | $10.75 | $10.75 | 48,964 | — | — |
| 2025-03-21 | $11.80 | $11.80 | 57,688 | — | — |
| 2025-03-20 | $13.00 | $13.00 | 104,558 | — | — |
| 2025-03-19 | $13.00 | $13.00 | 323,330 | — | — |
| 2025-03-18 | $19.75 | $19.75 | 93,954 | — | — |
| 2025-03-17 | $25.65 | $25.65 | 45,156 | — | — |
| 2025-03-14 | $27.50 | $27.50 | 55,452 | — | — |
| 2025-03-13 | $26.40 | $26.40 | 452,740 | — | — |
| 2025-03-12 | $22.95 | $22.95 | 192,464 | — | — |
| 2025-03-11 | $35.75 | $35.75 | 754,376 | — | — |
| 2025-03-10 | $125.50 | $125.50 | 272,430 | — | — |
| 2025-03-07 | $140.00 | $140.00 | 293,922 | — | — |
| 2025-03-06 | $155.50 | $155.50 | 418,054 | — | — |
| 2025-03-05 | $142.25 | $142.25 | 87,584 | — | — |
| 2025-03-04 | $130.50 | $130.50 | 236,838 | — | — |
| 2025-03-03 | $136.00 | $136.00 | 95,392 | — | — |
| 2025-02-28 | $140.50 | $140.50 | 72,974 | — | — |
| 2025-02-27 | $133.00 | $133.00 | 175,148 | — | — |
| 2025-02-26 | $140.50 | $140.50 | 69,054 | — | — |
| 2025-02-25 | $132.00 | $132.00 | 181,624 | — | — |
| 2025-02-24 | $127.50 | $127.50 | 61,836 | — | — |
| 2025-02-21 | $121.00 | $121.00 | 85,920 | — | — |
| 2025-02-20 | $121.50 | $121.50 | 34,468 | — | — |
| 2025-02-19 | $118.00 | $118.00 | 55,474 | — | — |
| 2025-02-18 | $123.50 | $123.50 | 126,870 | — | — |
| 2025-02-14 | $109.00 | $109.00 | 196,824 | — | — |
| 2025-02-13 | $107.50 | $107.50 | 41,504 | — | — |
| 2025-02-12 | $113.00 | $113.00 | 33,722 | — | — |
| 2025-02-11 | $114.50 | $114.50 | 122,282 | — | — |
| 2025-02-10 | $110.00 | $110.00 | 184,144 | — | — |
| 2025-02-07 | $106.50 | $106.50 | 54,938 | — | — |
| 2025-02-06 | $107.00 | $107.00 | 58,848 | — | — |
| 2025-02-05 | $103.50 | $103.50 | 41,244 | — | — |
| 2025-02-04 | $103.50 | $103.50 | 73,326 | — | — |
| 2025-02-03 | $100.50 | $100.50 | 10,108 | — | — |
| 2025-01-31 | $98.50 | $98.50 | 9,460 | — | — |
| 2025-01-30 | $93.50 | $93.50 | 46,026 | — | — |
| 2025-01-29 | $102.00 | $102.00 | 60,022 | — | — |
| 2025-01-28 | $100.00 | $100.00 | 38,962 | — | — |
| 2025-01-27 | $95.50 | $95.50 | 118,634 | — | — |
| 2025-01-24 | $91.00 | $91.00 | 67,732 | — | — |
| 2025-01-23 | $89.00 | $89.00 | 64,178 | — | — |
| 2025-01-22 | $91.00 | $91.00 | 16,448 | — | — |
| 2025-01-21 | $91.00 | $91.00 | 59,856 | — | — |
| 2025-01-17 | $89.50 | $89.50 | 30,012 | — | — |
| 2025-01-16 | $87.50 | $87.50 | 112,454 | — | — |
| 2025-01-15 | $76.50 | $76.50 | 2,162 | — | — |
| 2025-01-14 | $77.00 | $77.00 | 2,092 | — | — |
| 2025-01-13 | $77.00 | $77.00 | 3,426 | — | — |
| 2025-01-10 | $81.50 | $81.50 | 4,754 | — | — |
| 2025-01-08 | $67.00 | $67.00 | 2,626 | — | — |
| 2025-01-07 | $66.50 | $66.50 | 2,406 | — | — |
| 2025-01-06 | $68.00 | $68.00 | 3,848 | — | — |
| 2025-01-03 | $69.50 | $69.50 | 9,382 | — | — |
| 2025-01-02 | $51.50 | $51.50 | 3,862 | — | — |