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
- 2022-04-01 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 | $8.14 | $8.14 | 33,800 | — | — |
| 2025-12-30 | $8.66 | $8.66 | 13,317 | — | — |
| 2025-12-29 | $8.98 | $8.98 | 31,258 | — | — |
| 2025-12-26 | $9.84 | $9.84 | 19,850 | — | — |
| 2025-12-24 | $10.28 | $10.28 | 5,667 | — | — |
| 2025-12-23 | $10.38 | $10.38 | 17,808 | — | — |
| 2025-12-22 | $10.78 | $10.78 | 16,433 | — | — |
| 2025-12-19 | $10.66 | $10.66 | 21,658 | — | — |
| 2025-12-18 | $10.45 | $10.45 | 18,050 | — | — |
| 2025-12-17 | $10.60 | $10.60 | 13,525 | — | — |
| 2025-12-16 | $11.28 | $11.28 | 16,533 | — | — |
| 2025-12-15 | $11.76 | $11.76 | 25,733 | — | — |
| 2025-12-12 | $12.60 | $12.60 | 26,350 | — | — |
| 2025-12-11 | $13.92 | $13.92 | 11,192 | — | — |
| 2025-12-10 | $14.76 | $14.76 | 15,108 | — | — |
| 2025-12-09 | $14.76 | $14.76 | 15,092 | — | — |
| 2025-12-08 | $14.52 | $14.52 | 21,883 | — | — |
| 2025-12-05 | $14.40 | $14.40 | 23,500 | — | — |
| 2025-12-04 | $14.88 | $14.88 | 28,458 | — | — |
| 2025-12-03 | $14.04 | $14.04 | 19,667 | — | — |
| 2025-12-02 | $13.68 | $13.68 | 15,575 | — | — |
| 2025-12-01 | $13.08 | $13.08 | 22,442 | — | — |
| 2025-11-28 | $13.92 | $13.92 | 23,467 | — | — |
| 2025-11-26 | $13.80 | $13.80 | 54,125 | — | — |
| 2025-11-25 | $13.08 | $13.08 | 48,992 | — | — |
| 2025-11-24 | $12.84 | $12.84 | 27,558 | — | — |
| 2025-11-21 | $13.56 | $13.56 | 112,258 | — | — |
| 2025-11-20 | $12.24 | $12.24 | 25,633 | — | — |
| 2025-11-19 | $12.24 | $12.24 | 47,983 | — | — |
| 2025-11-18 | $12.12 | $12.12 | 45,033 | — | — |
| 2025-11-17 | $13.20 | $13.20 | 137,808 | — | — |
| 2025-11-14 | $13.92 | $13.92 | 2,324,983 | — | — |
| 2025-11-13 | $15.24 | $15.24 | 588,575 | — | — |
| 2025-11-12 | $15.24 | $15.24 | 10,700 | — | — |
| 2025-11-11 | $15.24 | $15.24 | 18,950 | — | — |
| 2025-11-10 | $15.12 | $15.12 | 25,967 | — | — |
| 2025-11-07 | $13.92 | $13.92 | 15,117 | — | — |
| 2025-11-06 | $14.16 | $14.16 | 21,692 | — | — |
| 2025-11-05 | $14.88 | $14.88 | 16,358 | — | — |
| 2025-11-04 | $14.88 | $14.88 | 20,183 | — | — |
| 2025-11-03 | $15.72 | $15.72 | 12,317 | — | — |
| 2025-10-31 | $16.08 | $16.08 | 13,458 | — | — |
| 2025-10-30 | $15.36 | $15.36 | 32,350 | — | — |
| 2025-10-29 | $16.44 | $16.44 | 14,800 | — | — |
| 2025-10-28 | $16.68 | $16.68 | 22,450 | — | — |
| 2025-10-27 | $16.32 | $16.32 | 19,508 | — | — |
| 2025-10-24 | $16.44 | $16.44 | 33,658 | — | — |
| 2025-10-23 | $17.16 | $17.16 | 17,442 | — | — |
| 2025-10-22 | $16.68 | $16.68 | 49,333 | — | — |
| 2025-10-21 | $17.76 | $17.76 | 38,650 | — | — |
| 2025-10-20 | $18.72 | $18.72 | 33,783 | — | — |
| 2025-10-17 | $18.24 | $18.24 | 71,358 | — | — |
| 2025-10-16 | $18.00 | $18.00 | 65,808 | — | — |
| 2025-10-15 | $18.24 | $18.24 | 79,800 | — | — |
| 2025-10-14 | $19.20 | $19.20 | 201,783 | — | — |
| 2025-10-13 | $20.28 | $20.28 | 428,200 | — | — |
| 2025-10-10 | $16.44 | $16.44 | 78,417 | — | — |
| 2025-10-09 | $18.00 | $18.00 | 35,592 | — | — |
| 2025-10-08 | $17.76 | $17.76 | 34,350 | — | — |
| 2025-10-07 | $18.24 | $18.24 | 58,417 | — | — |
| 2025-10-06 | $18.84 | $18.84 | 76,808 | — | — |
| 2025-10-03 | $20.16 | $20.16 | 181,750 | — | — |
| 2025-10-02 | $18.36 | $18.36 | 35,542 | — | — |
| 2025-10-01 | $18.36 | $18.36 | 73,558 | — | — |
| 2025-09-30 | $17.28 | $17.28 | 88,767 | — | — |
| 2025-09-29 | $17.28 | $17.28 | 86,350 | — | — |
| 2025-09-26 | $17.76 | $17.76 | 103,242 | — | — |
| 2025-09-25 | $17.76 | $17.76 | 207,708 | — | — |
| 2025-09-24 | $20.88 | $20.88 | 3,075,283 | — | — |
| 2025-09-23 | $15.84 | $15.84 | 317,592 | — | — |
| 2025-09-22 | $18.96 | $18.96 | 366,458 | — | — |
| 2025-09-19 | $15.24 | $15.24 | 22,142 | — | — |
| 2025-09-18 | $15.00 | $15.00 | 22,625 | — | — |
| 2025-09-17 | $14.64 | $14.64 | 32,733 | — | — |
| 2025-09-16 | $15.24 | $15.24 | 25,708 | — | — |
| 2025-09-15 | $14.88 | $14.88 | 22,350 | — | — |
| 2025-09-12 | $14.88 | $14.88 | 63,975 | — | — |
| 2025-09-11 | $17.64 | $17.64 | 127,800 | — | — |
| 2025-09-10 | $14.64 | $14.64 | 50,008 | — | — |
| 2025-09-09 | $14.28 | $14.28 | 43,300 | — | — |
| 2025-09-08 | $14.52 | $14.52 | 52,792 | — | — |
| 2025-09-05 | $14.88 | $14.88 | 30,033 | — | — |
| 2025-09-04 | $15.24 | $15.24 | 99,825 | — | — |
| 2025-09-03 | $17.28 | $17.28 | 48,408 | — | — |
| 2025-09-02 | $15.96 | $15.96 | 96,850 | — | — |
| 2025-08-29 | $18.00 | $18.00 | 54,433 | — | — |
| 2025-08-28 | $19.44 | $19.44 | 37,167 | — | — |
| 2025-08-27 | $19.92 | $19.92 | 60,375 | — | — |
| 2025-08-26 | $19.08 | $19.08 | 65,867 | — | — |
| 2025-08-25 | $19.68 | $19.68 | 99,117 | — | — |
| 2025-08-22 | $21.48 | $21.48 | 1,093,758 | — | — |
| 2025-08-21 | $18.36 | $18.36 | 185,233 | — | — |
| 2025-08-20 | $18.72 | $18.72 | 107,375 | — | — |
| 2025-08-19 | $20.52 | $20.52 | 200,217 | — | — |
| 2025-08-18 | $21.24 | $21.24 | 511,258 | — | — |
| 2025-08-15 | $22.20 | $22.20 | 798,467 | — | — |
| 2025-08-14 | $24.24 | $24.24 | 32,576,367 | — | — |
| 2025-08-13 | $15.72 | $15.72 | 1,428,200 | — | — |
| 2025-08-12 | $14.16 | $14.16 | 2,317 | — | — |
| 2025-08-11 | $13.92 | $13.92 | 3,425 | — | — |
| 2025-08-08 | $13.20 | $13.20 | 3,000 | — | — |
| 2025-08-07 | $13.20 | $13.20 | 3,758 | — | — |
| 2025-08-06 | $13.32 | $13.32 | 2,958 | — | — |
| 2025-08-05 | $13.44 | $13.44 | 5,092 | — | — |
| 2025-08-04 | $13.80 | $13.80 | 9,583 | — | — |
| 2025-08-01 | $13.56 | $13.56 | 6,617 | — | — |
| 2025-07-31 | $14.04 | $14.04 | 7,317 | — | — |
| 2025-07-30 | $14.40 | $14.40 | 13,142 | — | — |
| 2025-07-29 | $16.44 | $16.44 | 19,475 | — | — |
| 2025-07-28 | $15.60 | $15.60 | 13,608 | — | — |
| 2025-07-25 | $17.28 | $17.28 | 7,767 | — | — |
| 2025-07-24 | $17.04 | $17.04 | 21,008 | — | — |
| 2025-07-23 | $16.68 | $16.68 | 23,350 | — | — |
| 2025-07-22 | $16.44 | $16.44 | 40,117 | — | — |
| 2025-07-21 | $17.52 | $17.52 | 234,017 | — | — |
| 2025-07-18 | $18.96 | $18.96 | 4,536,833 | — | — |
| 2025-07-17 | $12.48 | $12.48 | 19,800 | — | — |
| 2025-07-16 | $10.90 | $10.90 | 4,300 | — | — |
| 2025-07-15 | $10.68 | $10.68 | 1,508 | — | — |
| 2025-07-14 | $10.80 | $10.80 | 667 | — | — |
| 2025-07-11 | $10.92 | $10.92 | 1,392 | — | — |
| 2025-07-10 | $10.92 | $10.92 | 3,967 | — | — |
| 2025-07-09 | $10.68 | $10.68 | 1,417 | — | — |
| 2025-07-08 | $10.92 | $10.92 | 2,867 | — | — |
| 2025-07-07 | $10.64 | $10.64 | 3,742 | — | — |
| 2025-07-03 | $10.92 | $10.92 | 775 | — | — |
| 2025-07-02 | $11.27 | $11.27 | 1,433 | — | — |
| 2025-07-01 | $10.92 | $10.92 | 2,892 | — | — |
| 2025-06-30 | $10.92 | $10.92 | 9,550 | — | — |
| 2025-06-27 | $10.32 | $10.32 | 9,442 | — | — |
| 2025-06-26 | $11.21 | $11.21 | 5,583 | — | — |
| 2025-06-25 | $10.32 | $10.32 | 5,275 | — | — |
| 2025-06-24 | $10.79 | $10.79 | 2,483 | — | — |
| 2025-06-23 | $10.62 | $10.62 | 1,492 | — | — |
| 2025-06-20 | $10.52 | $10.52 | 5,575 | — | — |
| 2025-06-18 | $11.27 | $11.27 | 783 | — | — |
| 2025-06-17 | $10.86 | $10.86 | 2,508 | — | — |
| 2025-06-16 | $11.28 | $11.28 | 2,892 | — | — |
| 2025-06-13 | $11.22 | $11.22 | 6,383 | — | — |
| 2025-06-12 | $11.56 | $11.56 | 1,842 | — | — |
| 2025-06-11 | $11.76 | $11.76 | 2,950 | — | — |
| 2025-06-10 | $11.68 | $11.68 | 10,975 | — | — |
| 2025-06-09 | $11.33 | $11.33 | 6,358 | — | — |
| 2025-06-06 | $11.52 | $11.52 | 2,583 | — | — |
| 2025-06-05 | $10.80 | $10.80 | 2,067 | — | — |
| 2025-06-04 | $11.16 | $11.16 | 2,142 | — | — |
| 2025-06-03 | $10.81 | $10.81 | 2,625 | — | — |
| 2025-06-02 | $11.32 | $11.32 | 3,683 | — | — |
| 2025-05-30 | $10.88 | $10.88 | 12,608 | — | — |
| 2025-05-29 | $10.20 | $10.20 | 8,850 | — | — |
| 2025-05-28 | $9.84 | $9.84 | 4,733 | — | — |
| 2025-05-27 | $10.02 | $10.02 | 3,433 | — | — |
| 2025-05-23 | $9.78 | $9.78 | 8,200 | — | — |
| 2025-05-22 | $9.42 | $9.42 | 13,042 | — | — |
| 2025-05-21 | $9.07 | $9.07 | 44,158 | — | — |
| 2025-05-20 | $10.75 | $10.75 | 353,975 | — | — |
| 2025-05-19 | $9.12 | $9.12 | 22,792 | — | — |
| 2025-05-16 | $11.40 | $11.40 | 4,358 | — | — |
| 2025-05-15 | $11.76 | $11.76 | 8,083 | — | — |
| 2025-05-14 | $12.12 | $12.12 | 8,967 | — | — |
| 2025-05-13 | $12.60 | $12.60 | 37,392 | — | — |
| 2025-05-12 | $11.94 | $11.94 | 3,567 | — | — |
| 2025-05-09 | $12.12 | $12.12 | 17,775 | — | — |
| 2025-05-08 | $11.04 | $11.04 | 9,175 | — | — |
| 2025-05-07 | $10.39 | $10.39 | 2,658 | — | — |
| 2025-05-06 | $9.91 | $9.91 | 3,925 | — | — |
| 2025-05-05 | $10.79 | $10.79 | 1,975 | — | — |
| 2025-05-02 | $10.92 | $10.92 | 2,000 | — | — |
| 2025-05-01 | $10.68 | $10.68 | 1,092 | — | — |
| 2025-04-30 | $10.50 | $10.50 | 5,125 | — | — |
| 2025-04-29 | $11.21 | $11.21 | 1,750 | — | — |
| 2025-04-28 | $11.20 | $11.20 | 1,758 | — | — |
| 2025-04-25 | $11.35 | $11.35 | 4,242 | — | — |
| 2025-04-24 | $11.46 | $11.46 | 4,008 | — | — |
| 2025-04-23 | $10.80 | $10.80 | 1,217 | — | — |
| 2025-04-22 | $9.82 | $9.82 | 1,000 | — | — |
| 2025-04-21 | $10.16 | $10.16 | 2,775 | — | — |
| 2025-04-17 | $10.20 | $10.20 | 2,533 | — | — |
| 2025-04-16 | $10.38 | $10.38 | 925 | — | — |
| 2025-04-15 | $10.13 | $10.13 | 1,358 | — | — |
| 2025-04-14 | $10.28 | $10.28 | 3,017 | — | — |
| 2025-04-11 | $9.84 | $9.84 | 2,358 | — | — |
| 2025-04-10 | $8.90 | $8.90 | 1,867 | — | — |
| 2025-04-09 | $9.32 | $9.32 | 6,308 | — | — |
| 2025-04-08 | $8.29 | $8.29 | 5,125 | — | — |
| 2025-04-07 | $9.00 | $9.00 | 4,708 | — | — |
| 2025-04-04 | $9.36 | $9.36 | 9,258 | — | — |
| 2025-04-03 | $10.56 | $10.56 | 3,750 | — | — |
| 2025-04-02 | $10.80 | $10.80 | 2,150 | — | — |
| 2025-04-01 | $11.03 | $11.03 | 3,667 | — | — |
| 2025-03-31 | $11.33 | $11.33 | 4,675 | — | — |
| 2025-03-28 | $11.33 | $11.33 | 10,667 | — | — |
| 2025-03-27 | $12.60 | $12.60 | 4,567 | — | — |
| 2025-03-26 | $12.24 | $12.24 | 2,092 | — | — |
| 2025-03-25 | $12.72 | $12.72 | 4,717 | — | — |
| 2025-03-24 | $12.00 | $12.00 | 5,733 | — | — |
| 2025-03-21 | $12.24 | $12.24 | 7,050 | — | — |
| 2025-03-20 | $12.24 | $12.24 | 6,267 | — | — |
| 2025-03-19 | $11.76 | $11.76 | 2,267 | — | — |
| 2025-03-18 | $11.64 | $11.64 | 4,908 | — | — |
| 2025-03-17 | $11.99 | $11.99 | 12,567 | — | — |
| 2025-03-14 | $11.04 | $11.04 | 3,858 | — | — |
| 2025-03-13 | $10.56 | $10.56 | 5,442 | — | — |
| 2025-03-12 | $10.84 | $10.84 | 3,250 | — | — |
| 2025-03-11 | $10.91 | $10.91 | 3,242 | — | — |
| 2025-03-10 | $11.04 | $11.04 | 7,183 | — | — |
| 2025-03-07 | $11.40 | $11.40 | 5,825 | — | — |
| 2025-03-06 | $11.76 | $11.76 | 4,858 | — | — |
| 2025-03-05 | $12.12 | $12.12 | 14,333 | — | — |
| 2025-03-04 | $11.88 | $11.88 | 21,408 | — | — |
| 2025-03-03 | $12.72 | $12.72 | 6,475 | — | — |
| 2025-02-28 | $13.68 | $13.68 | 5,275 | — | — |
| 2025-02-27 | $13.86 | $13.86 | 27,617 | — | — |
| 2025-02-26 | $15.24 | $15.24 | 6,417 | — | — |
| 2025-02-25 | $16.08 | $16.08 | 6,058 | — | — |
| 2025-02-24 | $16.32 | $16.32 | 2,508 | — | — |
| 2025-02-21 | $17.28 | $17.28 | 5,183 | — | — |
| 2025-02-20 | $16.80 | $16.80 | 3,300 | — | — |
| 2025-02-19 | $17.16 | $17.16 | 4,558 | — | — |
| 2025-02-18 | $17.64 | $17.64 | 5,442 | — | — |
| 2025-02-14 | $17.40 | $17.40 | 8,983 | — | — |
| 2025-02-13 | $16.68 | $16.68 | 8,525 | — | — |
| 2025-02-12 | $17.16 | $17.16 | 4,083 | — | — |
| 2025-02-11 | $17.04 | $17.04 | 12,383 | — | — |
| 2025-02-10 | $16.44 | $16.44 | 2,833 | — | — |
| 2025-02-07 | $16.92 | $16.92 | 7,083 | — | — |
| 2025-02-06 | $16.56 | $16.56 | 5,492 | — | — |
| 2025-02-05 | $16.56 | $16.56 | 8,650 | — | — |
| 2025-02-04 | $16.20 | $16.20 | 7,258 | — | — |
| 2025-02-03 | $16.20 | $16.20 | 6,125 | — | — |
| 2025-01-31 | $16.68 | $16.68 | 23,908 | — | — |
| 2025-01-30 | $18.12 | $18.12 | 5,667 | — | — |
| 2025-01-29 | $18.60 | $18.60 | 11,467 | — | — |
| 2025-01-28 | $18.60 | $18.60 | 11,517 | — | — |
| 2025-01-27 | $18.60 | $18.60 | 9,942 | — | — |
| 2025-01-24 | $20.16 | $20.16 | 16,933 | — | — |
| 2025-01-23 | $19.68 | $19.68 | 9,100 | — | — |
| 2025-01-22 | $19.44 | $19.44 | 13,475 | — | — |
| 2025-01-21 | $20.16 | $20.16 | 12,125 | — | — |
| 2025-01-17 | $20.76 | $20.76 | 9,833 | — | — |
| 2025-01-16 | $19.92 | $19.92 | 15,433 | — | — |
| 2025-01-15 | $20.76 | $20.76 | 19,683 | — | — |
| 2025-01-14 | $21.12 | $21.12 | 17,150 | — | — |
| 2025-01-13 | $20.76 | $20.76 | 39,717 | — | — |
| 2025-01-10 | $20.82 | $20.82 | 29,825 | — | — |
| 2025-01-08 | $22.44 | $22.44 | 40,483 | — | — |
| 2025-01-07 | $23.88 | $23.88 | 55,342 | — | — |
| 2025-01-06 | $25.32 | $25.32 | 57,400 | — | — |
| 2025-01-03 | $26.64 | $26.64 | 115,183 | — | — |
| 2025-01-02 | $24.00 | $24.00 | 2,411,833 | — | — |