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
- 2025-04-01 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 | $5.10 | $5.10 | 2,420 | — | — |
| 2025-12-30 | $5.30 | $5.30 | 12,090 | — | — |
| 2025-12-29 | $4.87 | $4.87 | 2,620 | — | — |
| 2025-12-26 | $5.33 | $5.33 | 8,070 | — | — |
| 2025-12-24 | $5.39 | $5.39 | 780 | — | — |
| 2025-12-23 | $5.23 | $5.23 | 1,150 | — | — |
| 2025-12-22 | $5.48 | $5.48 | 4,470 | — | — |
| 2025-12-19 | $5.38 | $5.38 | 4,520 | — | — |
| 2025-12-18 | $5.80 | $5.80 | 8,100 | — | — |
| 2025-12-17 | $5.35 | $5.35 | 4,590 | — | — |
| 2025-12-16 | $5.38 | $5.38 | 15,060 | — | — |
| 2025-12-15 | $5.99 | $5.99 | 9,380 | — | — |
| 2025-12-12 | $6.05 | $6.05 | 15,490 | — | — |
| 2025-12-11 | $6.15 | $6.15 | 15,290 | — | — |
| 2025-12-10 | $5.50 | $5.50 | 2,520 | — | — |
| 2025-12-09 | $5.34 | $5.34 | 4,820 | — | — |
| 2025-12-08 | $5.21 | $5.21 | 5,170 | — | — |
| 2025-12-05 | $5.20 | $5.20 | 2,110 | — | — |
| 2025-12-04 | $4.91 | $4.91 | 9,340 | — | — |
| 2025-12-03 | $4.78 | $4.78 | 4,580 | — | — |
| 2025-12-02 | $4.91 | $4.91 | 5,010 | — | — |
| 2025-12-01 | $5.09 | $5.09 | 7,590 | — | — |
| 2025-11-28 | $5.49 | $5.49 | 18,950 | — | — |
| 2025-11-26 | $5.45 | $5.45 | 20,580 | — | — |
| 2025-11-25 | $5.40 | $5.40 | 29,820 | — | — |
| 2025-11-24 | $4.72 | $4.72 | 6,650 | — | — |
| 2025-11-21 | $4.49 | $4.49 | 14,240 | — | — |
| 2025-11-20 | $4.26 | $4.26 | 24,290 | — | — |
| 2025-11-19 | $4.78 | $4.78 | 11,720 | — | — |
| 2025-11-18 | $5.00 | $5.00 | 6,550 | — | — |
| 2025-11-17 | $5.10 | $5.10 | 37,800 | — | — |
| 2025-11-14 | $5.12 | $5.12 | 78,100 | — | — |
| 2025-11-13 | $4.60 | $4.60 | 259,800 | — | — |
| 2025-11-12 | $5.90 | $5.90 | 42,590 | — | — |
| 2025-11-11 | $6.68 | $6.68 | 31,980 | — | — |
| 2025-11-10 | $8.20 | $8.20 | 24,260 | — | — |
| 2025-11-07 | $9.49 | $9.49 | 17,610 | — | — |
| 2025-11-06 | $9.80 | $9.80 | 61,990 | — | — |
| 2025-11-05 | $11.60 | $11.60 | 270,310 | — | — |
| 2025-11-04 | $25.70 | $25.70 | 101,520 | — | — |
| 2025-11-03 | $31.80 | $31.80 | 36,760 | — | — |
| 2025-10-31 | $31.50 | $31.50 | 31,640 | — | — |
| 2025-10-30 | $32.90 | $32.90 | 42,030 | — | — |
| 2025-10-29 | $33.55 | $33.55 | 40,660 | — | — |
| 2025-10-28 | $33.10 | $33.10 | 35,780 | — | — |
| 2025-10-27 | $34.10 | $34.10 | 34,190 | — | — |
| 2025-10-24 | $32.60 | $32.60 | 1,500 | — | — |
| 2025-10-23 | $32.50 | $32.50 | 2,010 | — | — |
| 2025-10-22 | $33.10 | $33.10 | 2,150 | — | — |
| 2025-10-21 | $34.35 | $34.35 | 3,420 | — | — |
| 2025-10-20 | $32.80 | $32.80 | 5,340 | — | — |
| 2025-10-17 | $32.60 | $32.60 | 3,930 | — | — |
| 2025-10-16 | $35.20 | $35.20 | 4,790 | — | — |
| 2025-10-15 | $36.30 | $36.30 | 5,430 | — | — |
| 2025-10-14 | $34.90 | $34.90 | 850 | — | — |
| 2025-10-13 | $34.35 | $34.35 | 6,780 | — | — |
| 2025-10-10 | $33.50 | $33.50 | 18,960 | — | — |
| 2025-10-09 | $33.20 | $33.20 | 8,810 | — | — |
| 2025-10-08 | $32.10 | $32.10 | 1,610 | — | — |
| 2025-10-07 | $33.20 | $33.20 | 1,330 | — | — |
| 2025-10-06 | $33.70 | $33.70 | 770 | — | — |
| 2025-10-03 | $34.00 | $34.00 | 16,750 | — | — |
| 2025-10-02 | $33.90 | $33.90 | 6,690 | — | — |
| 2025-10-01 | $32.60 | $32.60 | 19,590 | — | — |
| 2025-09-30 | $34.30 | $34.30 | 40,860 | — | — |
| 2025-09-29 | $39.00 | $39.00 | 52,610 | — | — |
| 2025-09-26 | $36.10 | $36.10 | 39,650 | — | — |
| 2025-09-25 | $36.20 | $36.20 | 31,370 | — | — |
| 2025-09-24 | $37.50 | $37.50 | 27,800 | — | — |
| 2025-09-23 | $35.55 | $35.55 | 26,110 | — | — |
| 2025-09-22 | $34.30 | $34.30 | 21,830 | — | — |
| 2025-09-19 | $35.40 | $35.40 | 69,840 | — | — |
| 2025-09-18 | $37.30 | $37.30 | 20,860 | — | — |
| 2025-09-17 | $37.40 | $37.40 | 21,360 | — | — |
| 2025-09-16 | $36.00 | $36.00 | 24,390 | — | — |
| 2025-09-15 | $36.10 | $36.10 | 26,610 | — | — |
| 2025-09-12 | $36.20 | $36.20 | 21,400 | — | — |
| 2025-09-11 | $36.20 | $36.20 | 23,790 | — | — |
| 2025-09-10 | $35.50 | $35.50 | 6,740 | — | — |
| 2025-09-09 | $31.70 | $31.70 | 6,660 | — | — |
| 2025-09-08 | $26.30 | $26.30 | 1,850 | — | — |
| 2025-09-05 | $26.90 | $26.90 | 890 | — | — |
| 2025-09-04 | $28.40 | $28.40 | 270 | — | — |
| 2025-09-03 | $28.30 | $28.30 | 130 | — | — |
| 2025-09-02 | $28.30 | $28.30 | 1,280 | — | — |
| 2025-08-29 | $28.73 | $28.73 | 1,940 | — | — |
| 2025-08-28 | $31.00 | $31.00 | 530 | — | — |
| 2025-08-27 | $29.60 | $29.60 | 0 | — | — |
| 2025-08-26 | $29.60 | $29.60 | 3,030 | — | — |
| 2025-08-25 | $28.70 | $28.70 | 2,460 | — | — |
| 2025-08-22 | $30.00 | $30.00 | 140 | — | — |
| 2025-08-21 | $29.94 | $29.94 | 190 | — | — |
| 2025-08-20 | $30.15 | $30.15 | 840 | — | — |
| 2025-08-19 | $30.70 | $30.70 | 940 | — | — |
| 2025-08-18 | $32.70 | $32.70 | 610 | — | — |
| 2025-08-15 | $31.60 | $31.60 | 3,510 | — | — |
| 2025-08-14 | $31.80 | $31.80 | 230 | — | — |
| 2025-08-13 | $31.45 | $31.45 | 440 | — | — |
| 2025-08-12 | $33.00 | $33.00 | 350 | — | — |
| 2025-08-11 | $31.60 | $31.60 | 910 | — | — |
| 2025-08-08 | $32.10 | $32.10 | 120 | — | — |
| 2025-08-07 | $31.10 | $31.10 | 7,520 | — | — |
| 2025-08-06 | $34.48 | $34.48 | 6,110 | — | — |
| 2025-08-05 | $28.00 | $28.00 | 2,140 | — | — |
| 2025-08-04 | $27.60 | $27.60 | 2,700 | — | — |
| 2025-08-01 | $26.50 | $26.50 | 2,520 | — | — |
| 2025-07-31 | $27.20 | $27.20 | 680 | — | — |
| 2025-07-30 | $28.60 | $28.60 | 3,980 | — | — |
| 2025-07-29 | $30.00 | $30.00 | 13,860 | — | — |
| 2025-07-28 | $28.20 | $28.20 | 2,220 | — | — |
| 2025-07-25 | $26.80 | $26.80 | 1,480 | — | — |
| 2025-07-24 | $27.70 | $27.70 | 3,510 | — | — |
| 2025-07-23 | $27.20 | $27.20 | 14,740 | — | — |
| 2025-07-22 | $33.97 | $33.97 | 5,930 | — | — |
| 2025-07-21 | $34.80 | $34.80 | 4,430 | — | — |
| 2025-07-18 | $33.00 | $33.00 | 3,350 | — | — |
| 2025-07-17 | $35.60 | $35.60 | 6,850 | — | — |
| 2025-07-16 | $36.20 | $36.20 | 3,370 | — | — |
| 2025-07-15 | $37.10 | $37.10 | 2,610 | — | — |
| 2025-07-14 | $37.10 | $37.10 | 4,790 | — | — |
| 2025-07-11 | $36.30 | $36.30 | 2,710 | — | — |
| 2025-07-10 | $35.90 | $35.90 | 8,570 | — | — |
| 2025-07-09 | $33.90 | $33.90 | 2,020 | — | — |
| 2025-07-08 | $34.00 | $34.00 | 3,240 | — | — |
| 2025-07-07 | $37.00 | $37.00 | 4,300 | — | — |
| 2025-07-03 | $38.20 | $38.20 | 14,110 | — | — |
| 2025-07-02 | $38.70 | $38.70 | 19,400 | — | — |
| 2025-07-01 | $32.20 | $32.20 | 18,500 | — | — |
| 2025-06-30 | $27.00 | $27.00 | 11,740 | — | — |
| 2025-06-27 | $27.40 | $27.40 | 77,610 | — | — |
| 2025-06-26 | $25.30 | $25.30 | 4,200 | — | — |
| 2025-06-25 | $27.00 | $27.00 | 8,240 | — | — |
| 2025-06-24 | $29.00 | $29.00 | 104,780 | — | — |
| 2025-06-23 | $23.50 | $23.50 | 1,760 | — | — |
| 2025-06-20 | $23.40 | $23.40 | 9,500 | — | — |
| 2025-06-18 | $21.90 | $21.90 | 1,010 | — | — |
| 2025-06-17 | $22.10 | $22.10 | 680 | — | — |
| 2025-06-16 | $21.30 | $21.30 | 7,020 | — | — |
| 2025-06-13 | $22.10 | $22.10 | 14,370 | — | — |
| 2025-06-12 | $23.50 | $23.50 | 5,580 | — | — |
| 2025-06-11 | $23.70 | $23.70 | 990 | — | — |
| 2025-06-10 | $22.70 | $22.70 | 1,470 | — | — |
| 2025-06-09 | $22.70 | $22.70 | 9,140 | — | — |
| 2025-06-06 | $22.80 | $22.80 | 1,940 | — | — |
| 2025-06-05 | $22.60 | $22.60 | 2,990 | — | — |
| 2025-06-04 | $22.80 | $22.80 | 6,020 | — | — |
| 2025-06-03 | $22.00 | $22.00 | 13,550 | — | — |
| 2025-06-02 | $25.33 | $25.33 | 18,150 | — | — |
| 2025-05-30 | $20.20 | $20.20 | 4,240 | — | — |
| 2025-05-29 | $19.45 | $19.45 | 3,380 | — | — |
| 2025-05-28 | $19.80 | $19.80 | 4,220 | — | — |
| 2025-05-27 | $20.10 | $20.10 | 7,600 | — | — |
| 2025-05-23 | $19.60 | $19.60 | 4,480 | — | — |
| 2025-05-22 | $18.80 | $18.80 | 1,620 | — | — |
| 2025-05-21 | $18.90 | $18.90 | 3,570 | — | — |
| 2025-05-20 | $20.50 | $20.50 | 4,060 | — | — |
| 2025-05-19 | $19.30 | $19.30 | 800 | — | — |
| 2025-05-16 | $19.80 | $19.80 | 1,990 | — | — |
| 2025-05-15 | $19.55 | $19.55 | 8,310 | — | — |
| 2025-05-14 | $20.50 | $20.50 | 7,990 | — | — |
| 2025-05-13 | $21.50 | $21.50 | 11,480 | — | — |
| 2025-05-12 | $20.30 | $20.30 | 17,730 | — | — |
| 2025-05-09 | $19.40 | $19.40 | 2,250 | — | — |
| 2025-05-08 | $19.90 | $19.90 | 3,500 | — | — |
| 2025-05-07 | $19.90 | $19.90 | 5,960 | — | — |
| 2025-05-06 | $19.80 | $19.80 | 88,110 | — | — |
| 2025-05-05 | $18.40 | $18.40 | 1,560 | — | — |
| 2025-05-02 | $18.00 | $18.00 | 5,980 | — | — |
| 2025-05-01 | $17.80 | $17.80 | 11,880 | — | — |
| 2025-04-30 | $18.00 | $18.00 | 77,370 | — | — |
| 2025-04-29 | $19.50 | $19.50 | 3,330 | — | — |
| 2025-04-28 | $18.80 | $18.80 | 1,500 | — | — |
| 2025-04-25 | $19.20 | $19.20 | 2,740 | — | — |
| 2025-04-24 | $20.00 | $20.00 | 8,900 | — | — |
| 2025-04-23 | $20.00 | $20.00 | 6,850 | — | — |
| 2025-04-22 | $19.80 | $19.80 | 6,600 | — | — |
| 2025-04-21 | $18.00 | $18.00 | 7,060 | — | — |
| 2025-04-17 | $21.00 | $21.00 | 8,760 | — | — |
| 2025-04-16 | $21.70 | $21.70 | 10,660 | — | — |
| 2025-04-15 | $22.20 | $22.20 | 36,460 | — | — |
| 2025-04-14 | $24.80 | $24.80 | 95,040 | — | — |
| 2025-04-11 | $17.80 | $17.80 | 39,170 | — | — |
| 2025-04-10 | $18.90 | $18.90 | 10,230 | — | — |
| 2025-04-09 | $20.50 | $20.50 | 156,740 | — | — |
| 2025-04-08 | $16.00 | $16.00 | 26,870 | — | — |
| 2025-04-07 | $18.00 | $18.00 | 10,510 | — | — |
| 2025-04-04 | $18.60 | $18.60 | 14,990 | — | — |
| 2025-04-03 | $20.80 | $20.80 | 51,200 | — | — |
| 2025-04-02 | $28.60 | $28.60 | 201,560 | — | — |
| 2025-04-01 | $42.90 | $42.90 | 499,080 | — | — |