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
- 2021-05-11 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 | $6.26 | $6.26 | 18,000 | — | — |
| 2025-12-30 | $6.33 | $6.33 | 20,700 | — | — |
| 2025-12-29 | $6.90 | $6.90 | 38,500 | — | — |
| 2025-12-26 | $7.28 | $7.28 | 19,500 | — | — |
| 2025-12-24 | $7.36 | $7.36 | 30,700 | — | — |
| 2025-12-23 | $7.26 | $7.26 | 88,900 | — | — |
| 2025-12-22 | $7.56 | $7.56 | 74,200 | — | — |
| 2025-12-19 | $7.31 | $7.31 | 97,100 | — | — |
| 2025-12-18 | $7.63 | $7.63 | 99,300 | — | — |
| 2025-12-17 | $8.01 | $8.01 | 200,500 | — | — |
| 2025-12-16 | $8.84 | $8.84 | 117,600 | — | — |
| 2025-12-15 | $8.54 | $8.54 | 47,800 | — | — |
| 2025-12-12 | $9.74 | $9.74 | 266,200 | — | — |
| 2025-12-11 | $9.66 | $9.66 | 126,500 | — | — |
| 2025-12-10 | $9.51 | $9.51 | 6,700 | — | — |
| 2025-12-09 | $9.37 | $9.37 | 24,800 | — | — |
| 2025-12-08 | $9.20 | $9.20 | 41,500 | — | — |
| 2025-12-05 | $10.15 | $10.15 | 13,000 | — | — |
| 2025-12-04 | $10.45 | $10.45 | 157,700 | — | — |
| 2025-12-03 | $9.90 | $9.90 | 20,800 | — | — |
| 2025-12-02 | $8.39 | $8.39 | 6,400 | — | — |
| 2025-12-01 | $8.25 | $8.25 | 3,000 | — | — |
| 2025-11-28 | $8.26 | $8.26 | 3,500 | — | — |
| 2025-11-26 | $8.00 | $8.00 | 2,300 | — | — |
| 2025-11-25 | $7.79 | $7.79 | 4,700 | — | — |
| 2025-11-24 | $7.88 | $7.88 | 14,500 | — | — |
| 2025-11-21 | $7.10 | $7.10 | 3,900 | — | — |
| 2025-11-20 | $6.88 | $6.88 | 11,900 | — | — |
| 2025-11-19 | $7.65 | $7.65 | 5,900 | — | — |
| 2025-11-18 | $7.46 | $7.46 | 8,400 | — | — |
| 2025-11-17 | $7.45 | $7.45 | 7,100 | — | — |
| 2025-11-14 | $7.84 | $7.84 | 6,500 | — | — |
| 2025-11-13 | $7.84 | $7.84 | 6,700 | — | — |
| 2025-11-12 | $8.41 | $8.41 | 7,400 | — | — |
| 2025-11-11 | $8.52 | $8.52 | 8,900 | — | — |
| 2025-11-10 | $8.10 | $8.10 | 9,000 | — | — |
| 2025-11-07 | $8.01 | $8.01 | 14,600 | — | — |
| 2025-11-06 | $8.06 | $8.06 | 27,400 | — | — |
| 2025-11-05 | $9.50 | $9.50 | 27,900 | — | — |
| 2025-11-04 | $9.38 | $9.38 | 21,700 | — | — |
| 2025-11-03 | $8.82 | $8.82 | 13,600 | — | — |
| 2025-10-31 | $9.53 | $9.53 | 11,500 | — | — |
| 2025-10-30 | $9.24 | $9.24 | 44,100 | — | — |
| 2025-10-29 | $10.35 | $10.35 | 23,300 | — | — |
| 2025-10-28 | $11.63 | $11.63 | 25,100 | — | — |
| 2025-10-27 | $11.67 | $11.67 | 31,700 | — | — |
| 2025-10-24 | $13.30 | $13.30 | 45,500 | — | — |
| 2025-10-23 | $13.87 | $13.87 | 34,300 | — | — |
| 2025-10-22 | $15.28 | $15.28 | 34,200 | — | — |
| 2025-10-21 | $17.20 | $17.20 | 33,200 | — | — |
| 2025-10-20 | $18.56 | $18.56 | 12,100 | — | — |
| 2025-10-17 | $18.00 | $18.00 | 8,600 | — | — |
| 2025-10-16 | $19.00 | $19.00 | 11,500 | — | — |
| 2025-10-15 | $19.95 | $19.95 | 24,400 | — | — |
| 2025-10-14 | $19.41 | $19.41 | 17,700 | — | — |
| 2025-10-13 | $18.11 | $18.11 | 37,500 | — | — |
| 2025-10-10 | $17.10 | $17.10 | 46,300 | — | — |
| 2025-10-09 | $19.02 | $19.02 | 47,900 | — | — |
| 2025-10-08 | $19.23 | $19.23 | 11,200 | — | — |
| 2025-10-07 | $18.07 | $18.07 | 34,700 | — | — |
| 2025-10-06 | $19.77 | $19.77 | 18,900 | — | — |
| 2025-10-03 | $18.97 | $18.97 | 43,700 | — | — |
| 2025-10-02 | $18.03 | $18.03 | 59,500 | — | — |
| 2025-10-01 | $18.33 | $18.33 | 33,100 | — | — |
| 2025-09-30 | $17.27 | $17.27 | 74,200 | — | — |
| 2025-09-29 | $22.14 | $22.14 | 47,000 | — | — |
| 2025-09-26 | $21.10 | $21.10 | 17,900 | — | — |
| 2025-09-25 | $22.53 | $22.53 | 44,200 | — | — |
| 2025-09-24 | $22.54 | $22.54 | 73,000 | — | — |
| 2025-09-23 | $24.04 | $24.04 | 178,600 | — | — |
| 2025-09-22 | $33.51 | $33.51 | 1,289,400 | — | — |
| 2025-09-19 | $27.20 | $27.20 | 106,300 | — | — |
| 2025-09-18 | $25.77 | $25.77 | 56,600 | — | — |
| 2025-09-17 | $29.81 | $29.81 | 38,300 | — | — |
| 2025-09-16 | $27.90 | $27.90 | 17,500 | — | — |
| 2025-09-15 | $25.40 | $25.40 | 6,400 | — | — |
| 2025-09-12 | $24.25 | $24.25 | 5,800 | — | — |
| 2025-09-11 | $23.80 | $23.80 | 9,500 | — | — |
| 2025-09-10 | $22.00 | $22.00 | 8,600 | — | — |
| 2025-09-09 | $22.30 | $22.30 | 20,400 | — | — |
| 2025-09-08 | $23.59 | $23.59 | 7,500 | — | — |
| 2025-09-05 | $22.50 | $22.50 | 7,200 | — | — |
| 2025-09-04 | $21.91 | $21.91 | 3,000 | — | — |
| 2025-09-03 | $22.55 | $22.55 | 5,700 | — | — |
| 2025-09-02 | $22.71 | $22.71 | 18,100 | — | — |
| 2025-08-29 | $20.45 | $20.45 | 7,300 | — | — |
| 2025-08-28 | $20.70 | $20.70 | 20,700 | — | — |
| 2025-08-27 | $22.07 | $22.07 | 1,500 | — | — |
| 2025-08-26 | $22.22 | $22.22 | 6,300 | — | — |
| 2025-08-25 | $20.64 | $20.64 | 21,700 | — | — |
| 2025-08-22 | $21.22 | $21.22 | 3,600 | — | — |
| 2025-08-21 | $19.92 | $19.92 | 9,600 | — | — |
| 2025-08-20 | $20.21 | $20.21 | 10,100 | — | — |
| 2025-08-19 | $18.78 | $18.78 | 15,200 | — | — |
| 2025-08-18 | $23.37 | $23.37 | 7,000 | — | — |
| 2025-08-15 | $24.30 | $24.30 | 24,300 | — | — |
| 2025-08-14 | $23.50 | $23.50 | 29,600 | — | — |
| 2025-08-13 | $19.98 | $19.98 | 31,100 | — | — |
| 2025-08-12 | $17.74 | $17.74 | 21,700 | — | — |
| 2025-08-11 | $20.60 | $20.60 | 56,900 | — | — |
| 2025-08-08 | $18.76 | $18.76 | 14,600 | — | — |
| 2025-08-07 | $17.42 | $17.42 | 16,500 | — | — |
| 2025-08-06 | $19.19 | $19.19 | 12,700 | — | — |
| 2025-08-05 | $19.65 | $19.65 | 25,000 | — | — |
| 2025-08-04 | $21.47 | $21.47 | 40,700 | — | — |
| 2025-08-01 | $19.89 | $19.89 | 11,095 | — | — |
| 2025-07-31 | $22.93 | $22.93 | 15,356 | — | — |
| 2025-07-30 | $24.57 | $24.57 | 1,244 | — | — |
| 2025-07-29 | $25.35 | $25.35 | 10,008 | — | — |
| 2025-07-28 | $23.63 | $23.63 | 1,490 | — | — |
| 2025-07-25 | $23.99 | $23.99 | 2,462 | — | — |
| 2025-07-24 | $24.69 | $24.69 | 2,338 | — | — |
| 2025-07-23 | $23.79 | $23.79 | 6,267 | — | — |
| 2025-07-22 | $25.51 | $25.51 | 9,200 | — | — |
| 2025-07-21 | $25.27 | $25.27 | 6,987 | — | — |
| 2025-07-18 | $24.22 | $24.22 | 4,579 | — | — |
| 2025-07-17 | $24.61 | $24.61 | 4,695 | — | — |
| 2025-07-16 | $24.92 | $24.92 | 2,941 | — | — |
| 2025-07-15 | $26.13 | $26.13 | 3,305 | — | — |
| 2025-07-14 | $26.87 | $26.87 | 2,138 | — | — |
| 2025-07-11 | $26.72 | $26.72 | 1,559 | — | — |
| 2025-07-10 | $27.34 | $27.34 | 7,738 | — | — |
| 2025-07-09 | $24.76 | $24.76 | 1,005 | — | — |
| 2025-07-08 | $23.79 | $23.79 | 3,064 | — | — |
| 2025-07-07 | $22.78 | $22.78 | 1,956 | — | — |
| 2025-07-03 | $23.21 | $23.21 | 1,826 | — | — |
| 2025-07-02 | $23.21 | $23.21 | 1,133 | — | — |
| 2025-07-01 | $23.40 | $23.40 | 3,308 | — | — |
| 2025-06-30 | $22.62 | $22.62 | 3,079 | — | — |
| 2025-06-27 | $23.79 | $23.79 | 2,467 | — | — |
| 2025-06-26 | $24.49 | $24.49 | 3,308 | — | — |
| 2025-06-25 | $25.93 | $25.93 | 803 | — | — |
| 2025-06-24 | $26.13 | $26.13 | 733 | — | — |
| 2025-06-23 | $25.74 | $25.74 | 1,008 | — | — |
| 2025-06-20 | $25.70 | $25.70 | 5,736 | — | — |
| 2025-06-18 | $28.00 | $28.00 | 3,774 | — | — |
| 2025-06-17 | $28.08 | $28.08 | 2,344 | — | — |
| 2025-06-16 | $27.42 | $27.42 | 3,797 | — | — |
| 2025-06-13 | $28.94 | $28.94 | 3,144 | — | — |
| 2025-06-12 | $30.26 | $30.26 | 1,536 | — | — |
| 2025-06-11 | $30.38 | $30.38 | 8,015 | — | — |
| 2025-06-10 | $26.95 | $26.95 | 4,877 | — | — |
| 2025-06-09 | $24.96 | $24.96 | 1,236 | — | — |
| 2025-06-06 | $24.96 | $24.96 | 2,518 | — | — |
| 2025-06-05 | $24.34 | $24.34 | 4,333 | — | — |
| 2025-06-04 | $25.74 | $25.74 | 1,195 | — | — |
| 2025-06-03 | $25.78 | $25.78 | 923 | — | — |
| 2025-06-02 | $24.96 | $24.96 | 2,174 | — | — |
| 2025-05-30 | $26.13 | $26.13 | 1,677 | — | — |
| 2025-05-29 | $26.72 | $26.72 | 1,226 | — | — |
| 2025-05-28 | $26.83 | $26.83 | 628 | — | — |
| 2025-05-27 | $26.17 | $26.17 | 1,272 | — | — |
| 2025-05-23 | $27.38 | $27.38 | 1,587 | — | — |
| 2025-05-22 | $26.52 | $26.52 | 4,531 | — | — |
| 2025-05-21 | $24.57 | $24.57 | 1,672 | — | — |
| 2025-05-20 | $25.43 | $25.43 | 6,772 | — | — |
| 2025-05-19 | $25.93 | $25.93 | 2,446 | — | — |
| 2025-05-16 | $26.36 | $26.36 | 2,615 | — | — |
| 2025-05-15 | $25.74 | $25.74 | 2,033 | — | — |
| 2025-05-14 | $27.11 | $27.11 | 6,508 | — | — |
| 2025-05-13 | $28.39 | $28.39 | 3,733 | — | — |
| 2025-05-12 | $29.25 | $29.25 | 4,782 | — | — |
| 2025-05-09 | $26.48 | $26.48 | 2,572 | — | — |
| 2025-05-08 | $26.75 | $26.75 | 12,405 | — | — |
| 2025-05-07 | $23.56 | $23.56 | 12,944 | — | — |
| 2025-05-06 | $22.23 | $22.23 | 5,159 | — | — |
| 2025-05-05 | $21.61 | $21.61 | 70,144 | — | — |
| 2025-05-02 | $24.57 | $24.57 | 1,649 | — | — |
| 2025-05-01 | $23.40 | $23.40 | 1,190 | — | — |
| 2025-04-30 | $22.89 | $22.89 | 5,813 | — | — |
| 2025-04-29 | $23.40 | $23.40 | 2,436 | — | — |
| 2025-04-28 | $22.89 | $22.89 | 1,205 | — | — |
| 2025-04-25 | $22.62 | $22.62 | 1,218 | — | — |
| 2025-04-24 | $22.62 | $22.62 | 2,813 | — | — |
| 2025-04-23 | $21.45 | $21.45 | 2,628 | — | — |
| 2025-04-22 | $20.28 | $20.28 | 808 | — | — |
| 2025-04-21 | $19.50 | $19.50 | 954 | — | — |
| 2025-04-17 | $21.02 | $21.02 | 3,015 | — | — |
| 2025-04-16 | $18.88 | $18.88 | 6,615 | — | — |
| 2025-04-15 | $18.60 | $18.60 | 885 | — | — |
| 2025-04-14 | $18.06 | $18.06 | 7,441 | — | — |
| 2025-04-11 | $17.94 | $17.94 | 5,356 | — | — |
| 2025-04-10 | $17.75 | $17.75 | 4,115 | — | — |
| 2025-04-09 | $19.11 | $19.11 | 8,646 | — | — |
| 2025-04-08 | $18.68 | $18.68 | 2,238 | — | — |
| 2025-04-07 | $18.72 | $18.72 | 6,277 | — | — |
| 2025-04-04 | $19.15 | $19.15 | 3,987 | — | — |
| 2025-04-03 | $19.85 | $19.85 | 11,323 | — | — |
| 2025-04-02 | $21.02 | $21.02 | 7,992 | — | — |
| 2025-04-01 | $23.40 | $23.40 | 2,797 | — | — |
| 2025-03-31 | $23.59 | $23.59 | 4,931 | — | — |
| 2025-03-28 | $25.35 | $25.35 | 1,767 | — | — |
| 2025-03-27 | $26.09 | $26.09 | 5,328 | — | — |
| 2025-03-26 | $26.29 | $26.29 | 1,662 | — | — |
| 2025-03-25 | $26.29 | $26.29 | 2,208 | — | — |
| 2025-03-24 | $25.62 | $25.62 | 2,338 | — | — |
| 2025-03-21 | $24.18 | $24.18 | 2,115 | — | — |
| 2025-03-20 | $25.62 | $25.62 | 1,621 | — | — |
| 2025-03-19 | $25.16 | $25.16 | 2,000 | — | — |
| 2025-03-18 | $25.82 | $25.82 | 2,062 | — | — |
| 2025-03-17 | $25.93 | $25.93 | 2,813 | — | — |
| 2025-03-14 | $24.18 | $24.18 | 3,538 | — | — |
| 2025-03-13 | $25.31 | $25.31 | 2,303 | — | — |
| 2025-03-12 | $26.05 | $26.05 | 2,464 | — | — |
| 2025-03-11 | $24.10 | $24.10 | 4,705 | — | — |
| 2025-03-10 | $24.76 | $24.76 | 4,272 | — | — |
| 2025-03-07 | $25.43 | $25.43 | 6,808 | — | — |
| 2025-03-06 | $27.30 | $27.30 | 2,379 | — | — |
| 2025-03-05 | $28.08 | $28.08 | 3,338 | — | — |
| 2025-03-04 | $26.83 | $26.83 | 7,008 | — | — |
| 2025-03-03 | $27.73 | $27.73 | 8,210 | — | — |
| 2025-02-28 | $29.45 | $29.45 | 11,249 | — | — |
| 2025-02-27 | $31.24 | $31.24 | 2,800 | — | — |
| 2025-02-26 | $32.64 | $32.64 | 2,687 | — | — |
| 2025-02-25 | $33.15 | $33.15 | 5,900 | — | — |
| 2025-02-24 | $35.10 | $35.10 | 6,028 | — | — |
| 2025-02-21 | $33.93 | $33.93 | 5,844 | — | — |
| 2025-02-20 | $34.71 | $34.71 | 5,069 | — | — |
| 2025-02-19 | $36.66 | $36.66 | 6,790 | — | — |
| 2025-02-18 | $37.63 | $37.63 | 16,395 | — | — |
| 2025-02-14 | $32.10 | $32.10 | 4,867 | — | — |
| 2025-02-13 | $32.84 | $32.84 | 2,174 | — | — |
| 2025-02-12 | $32.56 | $32.56 | 2,785 | — | — |
| 2025-02-11 | $32.56 | $32.56 | 4,644 | — | — |
| 2025-02-10 | $32.60 | $32.60 | 5,497 | — | — |
| 2025-02-07 | $33.19 | $33.19 | 4,474 | — | — |
| 2025-02-06 | $35.49 | $35.49 | 11,018 | — | — |
| 2025-02-05 | $38.53 | $38.53 | 19,646 | — | — |
| 2025-02-04 | $34.32 | $34.32 | 6,972 | — | — |
| 2025-02-03 | $30.26 | $30.26 | 2,559 | — | — |
| 2025-01-31 | $30.38 | $30.38 | 2,318 | — | — |
| 2025-01-30 | $29.99 | $29.99 | 6,800 | — | — |
| 2025-01-29 | $30.03 | $30.03 | 9,854 | — | — |
| 2025-01-28 | $30.81 | $30.81 | 6,874 | — | — |
| 2025-01-27 | $32.06 | $32.06 | 4,462 | — | — |
| 2025-01-24 | $33.58 | $33.58 | 12,079 | — | — |
| 2025-01-23 | $35.10 | $35.10 | 4,433 | — | — |
| 2025-01-22 | $35.14 | $35.14 | 4,813 | — | — |
| 2025-01-21 | $36.50 | $36.50 | 3,177 | — | — |
| 2025-01-17 | $37.44 | $37.44 | 3,382 | — | — |
| 2025-01-16 | $36.27 | $36.27 | 2,231 | — | — |
| 2025-01-15 | $37.05 | $37.05 | 3,821 | — | — |
| 2025-01-14 | $36.86 | $36.86 | 2,333 | — | — |
| 2025-01-13 | $36.23 | $36.23 | 7,682 | — | — |
| 2025-01-10 | $37.44 | $37.44 | 5,477 | — | — |
| 2025-01-08 | $39.39 | $39.39 | 6,110 | — | — |
| 2025-01-07 | $40.56 | $40.56 | 5,592 | — | — |
| 2025-01-06 | $41.73 | $41.73 | 4,108 | — | — |
| 2025-01-03 | $42.90 | $42.90 | 4,015 | — | — |
| 2025-01-02 | $43.68 | $43.68 | 7,979 | — | — |