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
- 2024-04-05 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 | $8.76 | $8.76 | 25,195 | — | — |
| 2025-12-30 | $8.30 | $8.30 | 40,315 | — | — |
| 2025-12-29 | $8.60 | $8.60 | 40,710 | — | — |
| 2025-12-26 | $8.34 | $8.34 | 29,465 | — | — |
| 2025-12-24 | $8.54 | $8.54 | 9,305 | — | — |
| 2025-12-23 | $8.56 | $8.56 | 30,585 | — | — |
| 2025-12-22 | $8.46 | $8.46 | 60,740 | — | — |
| 2025-12-19 | $8.00 | $8.00 | 23,455 | — | — |
| 2025-12-18 | $8.02 | $8.02 | 24,535 | — | — |
| 2025-12-17 | $8.30 | $8.30 | 36,950 | — | — |
| 2025-12-16 | $8.32 | $8.32 | 35,555 | — | — |
| 2025-12-15 | $8.24 | $8.24 | 35,050 | — | — |
| 2025-12-12 | $9.12 | $9.12 | 60,070 | — | — |
| 2025-12-11 | $9.56 | $9.56 | 28,740 | — | — |
| 2025-12-10 | $9.96 | $9.96 | 38,895 | — | — |
| 2025-12-09 | $9.90 | $9.90 | 48,640 | — | — |
| 2025-12-08 | $10.40 | $10.40 | 20,020 | — | — |
| 2025-12-05 | $10.40 | $10.40 | 24,575 | — | — |
| 2025-12-04 | $10.50 | $10.50 | 30,205 | — | — |
| 2025-12-03 | $11.02 | $11.02 | 37,295 | — | — |
| 2025-12-02 | $10.60 | $10.60 | 27,855 | — | — |
| 2025-12-01 | $10.60 | $10.60 | 39,920 | — | — |
| 2025-11-28 | $11.82 | $11.82 | 9,160 | — | — |
| 2025-11-26 | $11.72 | $11.72 | 32,275 | — | — |
| 2025-11-25 | $10.42 | $10.42 | 14,630 | — | — |
| 2025-11-24 | $10.54 | $10.54 | 15,735 | — | — |
| 2025-11-21 | $10.40 | $10.40 | 10,260 | — | — |
| 2025-11-20 | $9.96 | $9.96 | 34,720 | — | — |
| 2025-11-19 | $10.22 | $10.22 | 20,365 | — | — |
| 2025-11-18 | $11.24 | $11.24 | 18,250 | — | — |
| 2025-11-17 | $10.60 | $10.60 | 17,095 | — | — |
| 2025-11-14 | $10.44 | $10.44 | 25,800 | — | — |
| 2025-11-13 | $11.04 | $11.04 | 30,900 | — | — |
| 2025-11-12 | $11.80 | $11.80 | 30,810 | — | — |
| 2025-11-11 | $12.20 | $12.20 | 22,005 | — | — |
| 2025-11-10 | $12.80 | $12.80 | 67,235 | — | — |
| 2025-11-07 | $12.78 | $12.78 | 191,035 | — | — |
| 2025-11-06 | $11.60 | $11.60 | 202,210 | — | — |
| 2025-11-05 | $11.80 | $11.80 | 254,200 | — | — |
| 2025-11-04 | $13.00 | $13.00 | 245,855 | — | — |
| 2025-11-03 | $15.00 | $15.00 | 599,805 | — | — |
| 2025-10-31 | $28.20 | $28.20 | 29,885 | — | — |
| 2025-10-30 | $30.40 | $30.40 | 24,395 | — | — |
| 2025-10-29 | $33.40 | $33.40 | 15,500 | — | — |
| 2025-10-28 | $35.60 | $35.60 | 32,855 | — | — |
| 2025-10-27 | $36.20 | $36.20 | 60,065 | — | — |
| 2025-10-24 | $38.60 | $38.60 | 140,860 | — | — |
| 2025-10-23 | $36.80 | $36.80 | 25,710 | — | — |
| 2025-10-22 | $31.00 | $31.00 | 13,785 | — | — |
| 2025-10-21 | $32.60 | $32.60 | 12,465 | — | — |
| 2025-10-20 | $33.00 | $33.00 | 42,965 | — | — |
| 2025-10-17 | $34.60 | $34.60 | 28,885 | — | — |
| 2025-10-16 | $37.80 | $37.80 | 13,695 | — | — |
| 2025-10-15 | $39.80 | $39.80 | 17,570 | — | — |
| 2025-10-14 | $40.00 | $40.00 | 20,165 | — | — |
| 2025-10-13 | $38.80 | $38.80 | 16,550 | — | — |
| 2025-10-10 | $40.80 | $40.80 | 26,160 | — | — |
| 2025-10-09 | $42.20 | $42.20 | 21,205 | — | — |
| 2025-10-08 | $44.20 | $44.20 | 17,965 | — | — |
| 2025-10-07 | $44.00 | $44.00 | 34,375 | — | — |
| 2025-10-06 | $46.00 | $46.00 | 60,230 | — | — |
| 2025-10-03 | $40.60 | $40.60 | 20,115 | — | — |
| 2025-10-02 | $41.20 | $41.20 | 17,830 | — | — |
| 2025-10-01 | $41.40 | $41.40 | 15,135 | — | — |
| 2025-09-30 | $42.80 | $42.80 | 108,605 | — | — |
| 2025-09-29 | $41.00 | $41.00 | 47,050 | — | — |
| 2025-09-26 | $43.80 | $43.80 | 25,250 | — | — |
| 2025-09-25 | $47.20 | $47.20 | 77,585 | — | — |
| 2025-09-24 | $41.80 | $41.80 | 55,770 | — | — |
| 2025-09-23 | $37.40 | $37.40 | 50,495 | — | — |
| 2025-09-22 | $40.80 | $40.80 | 95,575 | — | — |
| 2025-09-19 | $50.00 | $50.00 | 2,179,720 | — | — |
| 2025-09-18 | $46.60 | $46.60 | 24,080 | — | — |
| 2025-09-17 | $47.20 | $47.20 | 29,355 | — | — |
| 2025-09-16 | $44.00 | $44.00 | 215,525 | — | — |
| 2025-09-15 | $46.00 | $46.00 | 10,780 | — | — |
| 2025-09-12 | $49.60 | $49.60 | 13,560 | — | — |
| 2025-09-11 | $48.40 | $48.40 | 17,545 | — | — |
| 2025-09-10 | $47.20 | $47.20 | 38,475 | — | — |
| 2025-09-09 | $40.80 | $40.80 | 13,305 | — | — |
| 2025-09-08 | $41.60 | $41.60 | 24,840 | — | — |
| 2025-09-05 | $47.20 | $47.20 | 27,960 | — | — |
| 2025-09-04 | $54.80 | $54.80 | 65,315 | — | — |
| 2025-09-03 | $47.00 | $47.00 | 31,210 | — | — |
| 2025-09-02 | $43.60 | $43.60 | 44,475 | — | — |
| 2025-08-29 | $36.60 | $36.60 | 14,840 | — | — |
| 2025-08-28 | $35.20 | $35.20 | 7,200 | — | — |
| 2025-08-27 | $32.20 | $32.20 | 6,265 | — | — |
| 2025-08-26 | $32.40 | $32.40 | 4,555 | — | — |
| 2025-08-25 | $31.60 | $31.60 | 6,330 | — | — |
| 2025-08-22 | $33.00 | $33.00 | 5,425 | — | — |
| 2025-08-21 | $32.40 | $32.40 | 3,065 | — | — |
| 2025-08-20 | $31.60 | $31.60 | 4,640 | — | — |
| 2025-08-19 | $31.80 | $31.80 | 7,105 | — | — |
| 2025-08-18 | $35.20 | $35.20 | 8,020 | — | — |
| 2025-08-15 | $35.00 | $35.00 | 9,405 | — | — |
| 2025-08-14 | $36.40 | $36.40 | 10,460 | — | — |
| 2025-08-13 | $37.60 | $37.60 | 34,220 | — | — |
| 2025-08-12 | $38.00 | $38.00 | 33,380 | — | — |
| 2025-08-11 | $35.00 | $35.00 | 13,480 | — | — |
| 2025-08-08 | $34.20 | $34.20 | 8,460 | — | — |
| 2025-08-07 | $36.20 | $36.20 | 38,115 | — | — |
| 2025-08-06 | $30.20 | $30.20 | 30,930 | — | — |
| 2025-08-05 | $33.00 | $33.00 | 15,755 | — | — |
| 2025-08-04 | $30.00 | $30.00 | 25,480 | — | — |
| 2025-08-01 | $29.60 | $29.60 | 20,745 | — | — |
| 2025-07-31 | $29.80 | $29.80 | 38,215 | — | — |
| 2025-07-30 | $32.40 | $32.40 | 52,285 | — | — |
| 2025-07-29 | $38.20 | $38.20 | 687,460 | — | — |
| 2025-07-28 | $70.20 | $70.20 | 45,880 | — | — |
| 2025-07-25 | $73.20 | $73.20 | 78,395 | — | — |
| 2025-07-24 | $56.80 | $56.80 | 170,955 | — | — |
| 2025-07-23 | $62.00 | $62.00 | 742,690 | — | — |
| 2025-07-22 | $42.60 | $42.60 | 1,445,350 | — | — |
| 2025-07-21 | $27.80 | $27.80 | 7,025 | — | — |
| 2025-07-18 | $26.20 | $26.20 | 15,315 | — | — |
| 2025-07-17 | $26.00 | $26.00 | 14,330 | — | — |
| 2025-07-16 | $22.80 | $22.80 | 4,170 | — | — |
| 2025-07-15 | $21.40 | $21.40 | 5,345 | — | — |
| 2025-07-14 | $22.00 | $22.00 | 7,495 | — | — |
| 2025-07-11 | $22.00 | $22.00 | 13,685 | — | — |
| 2025-07-10 | $20.60 | $20.60 | 7,385 | — | — |
| 2025-07-09 | $19.40 | $19.40 | 505 | — | — |
| 2025-07-08 | $20.40 | $20.40 | 140 | — | — |
| 2025-07-07 | $19.76 | $19.76 | 460 | — | — |
| 2025-07-03 | $20.00 | $20.00 | 1,605 | — | — |
| 2025-07-02 | $20.00 | $20.00 | 4,720 | — | — |
| 2025-07-01 | $20.30 | $20.30 | 2,910 | — | — |
| 2025-06-30 | $19.92 | $19.92 | 6,260 | — | — |
| 2025-06-27 | $18.02 | $18.02 | 3,840 | — | — |
| 2025-06-26 | $19.60 | $19.60 | 4,770 | — | — |
| 2025-06-25 | $15.80 | $15.80 | 450 | — | — |
| 2025-06-24 | $15.62 | $15.62 | 1,615 | — | — |
| 2025-06-23 | $14.60 | $14.60 | 1,685 | — | — |
| 2025-06-20 | $15.54 | $15.54 | 1,560 | — | — |
| 2025-06-18 | $15.82 | $15.82 | 3,795 | — | — |
| 2025-06-17 | $17.60 | $17.60 | 2,340 | — | — |
| 2025-06-16 | $17.14 | $17.14 | 4,240 | — | — |
| 2025-06-13 | $19.62 | $19.62 | 140 | — | — |
| 2025-06-12 | $20.20 | $20.20 | 2,730 | — | — |
| 2025-06-11 | $21.20 | $21.20 | 1,415 | — | — |
| 2025-06-10 | $21.40 | $21.40 | 600 | — | — |
| 2025-06-09 | $20.06 | $20.06 | 2,045 | — | — |
| 2025-06-06 | $22.80 | $22.80 | 485 | — | — |
| 2025-06-05 | $22.60 | $22.60 | 525 | — | — |
| 2025-06-04 | $22.20 | $22.20 | 805 | — | — |
| 2025-06-03 | $22.80 | $22.80 | 505 | — | — |
| 2025-06-02 | $22.20 | $22.20 | 840 | — | — |
| 2025-05-30 | $21.60 | $21.60 | 605 | — | — |
| 2025-05-29 | $23.00 | $23.00 | 600 | — | — |
| 2025-05-28 | $22.60 | $22.60 | 295 | — | — |
| 2025-05-27 | $23.06 | $23.06 | 2,590 | — | — |
| 2025-05-23 | $24.20 | $24.20 | 1,155 | — | — |
| 2025-05-22 | $23.20 | $23.20 | 2,110 | — | — |
| 2025-05-21 | $23.80 | $23.80 | 445 | — | — |
| 2025-05-20 | $26.20 | $26.20 | 95 | — | — |
| 2025-05-19 | $26.00 | $26.00 | 130 | — | — |
| 2025-05-16 | $27.40 | $27.40 | 15 | — | — |
| 2025-05-15 | $27.00 | $27.00 | 0 | — | — |
| 2025-05-14 | $27.00 | $27.00 | 140 | — | — |
| 2025-05-13 | $27.00 | $27.00 | 120 | — | — |
| 2025-05-12 | $28.40 | $28.40 | 605 | — | — |
| 2025-05-09 | $28.84 | $28.84 | 85 | — | — |
| 2025-05-08 | $29.14 | $29.14 | 1,015 | — | — |
| 2025-05-07 | $28.60 | $28.60 | 720 | — | — |
| 2025-05-06 | $31.60 | $31.60 | 670 | — | — |
| 2025-05-05 | $31.20 | $31.20 | 225 | — | — |
| 2025-05-02 | $32.80 | $32.80 | 70 | — | — |
| 2025-05-01 | $32.80 | $32.80 | 20 | — | — |
| 2025-04-30 | $31.80 | $31.80 | 465 | — | — |
| 2025-04-29 | $32.60 | $32.60 | 2,065 | — | — |
| 2025-04-28 | $33.00 | $33.00 | 2,965 | — | — |
| 2025-04-25 | $33.24 | $33.24 | 2,675 | — | — |
| 2025-04-24 | $32.62 | $32.62 | 2,370 | — | — |
| 2025-04-23 | $33.84 | $33.84 | 75 | — | — |
| 2025-04-22 | $31.40 | $31.40 | 430 | — | — |
| 2025-04-21 | $29.20 | $29.20 | 110 | — | — |
| 2025-04-17 | $31.00 | $31.00 | 190 | — | — |
| 2025-04-16 | $31.20 | $31.20 | 0 | — | — |
| 2025-04-15 | $31.20 | $31.20 | 255 | — | — |
| 2025-04-14 | $31.00 | $31.00 | 35 | — | — |
| 2025-04-11 | $30.40 | $30.40 | 1,030 | — | — |
| 2025-04-10 | $30.40 | $30.40 | 370 | — | — |
| 2025-04-09 | $33.00 | $33.00 | 3,780 | — | — |
| 2025-04-08 | $30.60 | $30.60 | 4,085 | — | — |
| 2025-04-07 | $31.00 | $31.00 | 1,740 | — | — |
| 2025-04-04 | $32.80 | $32.80 | 125 | — | — |
| 2025-04-03 | $36.00 | $36.00 | 11,140 | — | — |
| 2025-04-02 | $36.04 | $36.04 | 235 | — | — |
| 2025-04-01 | $36.80 | $36.80 | 470 | — | — |
| 2025-03-31 | $35.40 | $35.40 | 880 | — | — |
| 2025-03-28 | $36.00 | $36.00 | 120 | — | — |
| 2025-03-27 | $36.00 | $36.00 | 710 | — | — |
| 2025-03-26 | $36.40 | $36.40 | 14,295 | — | — |
| 2025-03-25 | $34.50 | $34.50 | 6,520 | — | — |
| 2025-03-24 | $32.40 | $32.40 | 905 | — | — |
| 2025-03-21 | $32.40 | $32.40 | 205 | — | — |
| 2025-03-20 | $33.20 | $33.20 | 245 | — | — |
| 2025-03-19 | $34.46 | $34.46 | 135 | — | — |
| 2025-03-18 | $34.80 | $34.80 | 475 | — | — |
| 2025-03-17 | $34.80 | $34.80 | 945 | — | — |
| 2025-03-14 | $36.00 | $36.00 | 35 | — | — |
| 2025-03-13 | $36.20 | $36.20 | 475 | — | — |
| 2025-03-12 | $36.80 | $36.80 | 605 | — | — |
| 2025-03-11 | $36.80 | $36.80 | 230 | — | — |
| 2025-03-10 | $36.00 | $36.00 | 535 | — | — |
| 2025-03-07 | $37.20 | $37.20 | 180 | — | — |
| 2025-03-06 | $37.80 | $37.80 | 1,205 | — | — |
| 2025-03-05 | $39.30 | $39.30 | 2,765 | — | — |
| 2025-03-04 | $39.80 | $39.80 | 5,325 | — | — |
| 2025-03-03 | $36.60 | $36.60 | 8,835 | — | — |
| 2025-02-28 | $30.20 | $30.20 | 175,165 | — | — |
| 2025-02-27 | $30.80 | $30.80 | 330 | — | — |
| 2025-02-26 | $35.80 | $35.80 | 835 | — | — |
| 2025-02-25 | $37.20 | $37.20 | 135 | — | — |
| 2025-02-24 | $38.00 | $38.00 | 50 | — | — |
| 2025-02-21 | $39.60 | $39.60 | 30 | — | — |
| 2025-02-20 | $36.60 | $36.60 | 15 | — | — |
| 2025-02-19 | $37.40 | $37.40 | 60 | — | — |
| 2025-02-18 | $38.00 | $38.00 | 90 | — | — |
| 2025-02-14 | $37.16 | $37.16 | 205 | — | — |
| 2025-02-13 | $38.50 | $38.50 | 80 | — | — |
| 2025-02-12 | $38.80 | $38.80 | 180 | — | — |
| 2025-02-11 | $39.20 | $39.20 | 195 | — | — |
| 2025-02-10 | $37.40 | $37.40 | 1,280 | — | — |
| 2025-02-07 | $43.00 | $43.00 | 620 | — | — |
| 2025-02-06 | $41.20 | $41.20 | 340 | — | — |
| 2025-02-05 | $42.60 | $42.60 | 360 | — | — |
| 2025-02-04 | $40.80 | $40.80 | 195 | — | — |
| 2025-02-03 | $45.00 | $45.00 | 395 | — | — |
| 2025-01-31 | $45.00 | $45.00 | 1,660 | — | — |
| 2025-01-30 | $44.00 | $44.00 | 120 | — | — |
| 2025-01-29 | $42.40 | $42.40 | 50 | — | — |
| 2025-01-28 | $46.78 | $46.78 | 0 | — | — |
| 2025-01-27 | $46.78 | $46.78 | 675 | — | — |
| 2025-01-24 | $49.60 | $49.60 | 0 | — | — |
| 2025-01-23 | $49.60 | $49.60 | 1,425 | — | — |
| 2025-01-22 | $47.42 | $47.42 | 180 | — | — |
| 2025-01-21 | $45.78 | $45.78 | 40 | — | — |
| 2025-01-17 | $48.06 | $48.06 | 0 | — | — |
| 2025-01-16 | $48.06 | $48.06 | 35 | — | — |
| 2025-01-15 | $47.40 | $47.40 | 25 | — | — |
| 2025-01-14 | $46.60 | $46.60 | 70 | — | — |
| 2025-01-13 | $46.00 | $46.00 | 220 | — | — |
| 2025-01-10 | $49.20 | $49.20 | 0 | — | — |
| 2025-01-08 | $49.20 | $49.20 | 85 | — | — |
| 2025-01-07 | $49.40 | $49.40 | 280 | — | — |
| 2025-01-06 | $48.00 | $48.00 | 185 | — | — |
| 2025-01-03 | $48.40 | $48.40 | 135 | — | — |
| 2025-01-02 | $48.80 | $48.80 | 260 | — | — |