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
- 2020-02-27 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 | $13.28 | $13.28 | 1,429,000 | — | — |
| 2025-12-30 | $13.20 | $13.20 | 876,700 | — | — |
| 2025-12-29 | $12.90 | $12.90 | 1,086,600 | — | — |
| 2025-12-26 | $13.22 | $13.22 | 846,500 | — | — |
| 2025-12-24 | $13.49 | $13.49 | 513,800 | — | — |
| 2025-12-23 | $13.90 | $13.90 | 1,257,900 | — | — |
| 2025-12-22 | $14.78 | $14.78 | 1,504,800 | — | — |
| 2025-12-19 | $14.29 | $14.29 | 3,006,500 | — | — |
| 2025-12-18 | $13.27 | $13.27 | 1,414,600 | — | — |
| 2025-12-17 | $12.88 | $12.88 | 1,557,100 | — | — |
| 2025-12-16 | $14.02 | $14.02 | 1,491,900 | — | — |
| 2025-12-15 | $14.37 | $14.37 | 1,836,100 | — | — |
| 2025-12-12 | $16.01 | $16.01 | 2,116,100 | — | — |
| 2025-12-11 | $17.12 | $17.12 | 2,393,300 | — | — |
| 2025-12-10 | $15.44 | $15.44 | 2,130,600 | — | — |
| 2025-12-09 | $15.16 | $15.16 | 1,184,600 | — | — |
| 2025-12-08 | $15.09 | $15.09 | 1,517,400 | — | — |
| 2025-12-05 | $14.70 | $14.70 | 2,489,900 | — | — |
| 2025-12-04 | $15.88 | $15.88 | 4,455,400 | — | — |
| 2025-12-03 | $13.69 | $13.69 | 6,816,400 | — | — |
| 2025-12-02 | $10.89 | $10.89 | 1,499,000 | — | — |
| 2025-12-01 | $10.32 | $10.32 | 1,234,100 | — | — |
| 2025-11-28 | $11.15 | $11.15 | 813,000 | — | — |
| 2025-11-26 | $10.53 | $10.53 | 1,378,400 | — | — |
| 2025-11-25 | $10.44 | $10.44 | 1,286,300 | — | — |
| 2025-11-24 | $10.61 | $10.61 | 1,969,900 | — | — |
| 2025-11-21 | $9.81 | $9.81 | 2,291,200 | — | — |
| 2025-11-20 | $9.93 | $9.93 | 2,204,600 | — | — |
| 2025-11-19 | $9.87 | $9.87 | 2,097,100 | — | — |
| 2025-11-18 | $9.54 | $9.54 | 2,317,800 | — | — |
| 2025-11-17 | $9.19 | $9.19 | 2,164,200 | — | — |
| 2025-11-14 | $9.99 | $9.99 | 2,044,200 | — | — |
| 2025-11-13 | $10.68 | $10.68 | 2,270,200 | — | — |
| 2025-11-12 | $11.27 | $11.27 | 2,064,900 | — | — |
| 2025-11-11 | $11.31 | $11.31 | 3,026,500 | — | — |
| 2025-11-10 | $13.60 | $13.60 | 3,027,200 | — | — |
| 2025-11-07 | $13.06 | $13.06 | 2,630,300 | — | — |
| 2025-11-06 | $12.94 | $12.94 | 4,351,300 | — | — |
| 2025-11-05 | $13.78 | $13.78 | 1,756,900 | — | — |
| 2025-11-04 | $13.80 | $13.79 | 1,508,500 | — | — |
| 2025-11-03 | $15.42 | $15.42 | 1,489,000 | — | — |
| 2025-10-31 | $16.34 | $16.34 | 1,832,400 | — | — |
| 2025-10-30 | $15.67 | $15.66 | 1,554,400 | — | — |
| 2025-10-29 | $17.31 | $17.31 | 2,225,600 | — | — |
| 2025-10-28 | $16.19 | $16.19 | 1,676,600 | — | — |
| 2025-10-27 | $17.24 | $17.24 | 1,486,500 | — | — |
| 2025-10-24 | $17.27 | $17.27 | 1,855,700 | — | — |
| 2025-10-23 | $16.99 | $16.99 | 1,558,800 | — | — |
| 2025-10-22 | $16.45 | $16.45 | 1,593,900 | — | — |
| 2025-10-21 | $17.11 | $17.11 | 1,243,700 | — | — |
| 2025-10-20 | $17.42 | $17.42 | 1,730,700 | — | — |
| 2025-10-17 | $16.47 | $16.47 | 1,605,200 | — | — |
| 2025-10-16 | $17.13 | $17.13 | 2,551,000 | — | — |
| 2025-10-15 | $19.19 | $19.19 | 3,973,400 | — | — |
| 2025-10-14 | $18.07 | $18.07 | 1,982,400 | — | — |
| 2025-10-13 | $17.56 | $17.56 | 2,111,400 | — | — |
| 2025-10-10 | $15.61 | $15.61 | 3,139,300 | — | — |
| 2025-10-09 | $16.17 | $16.17 | 1,678,900 | — | — |
| 2025-10-08 | $15.98 | $15.98 | 3,890,100 | — | — |
| 2025-10-07 | $17.64 | $17.64 | 2,278,500 | — | — |
| 2025-10-06 | $17.07 | $17.07 | 2,509,400 | — | — |
| 2025-10-03 | $16.35 | $16.35 | 2,346,100 | — | — |
| 2025-10-02 | $16.16 | $16.16 | 1,818,400 | — | — |
| 2025-10-01 | $14.95 | $14.95 | 1,679,200 | — | — |
| 2025-09-30 | $14.50 | $14.50 | 2,235,100 | — | — |
| 2025-09-29 | $15.00 | $15.00 | 2,325,200 | — | — |
| 2025-09-26 | $15.15 | $15.15 | 1,826,300 | — | — |
| 2025-09-25 | $16.18 | $16.18 | 2,082,500 | — | — |
| 2025-09-24 | $16.18 | $16.18 | 2,294,300 | — | — |
| 2025-09-23 | $18.17 | $18.17 | 1,993,100 | — | — |
| 2025-09-22 | $18.29 | $18.29 | 2,167,000 | — | — |
| 2025-09-19 | $18.28 | $18.28 | 4,223,800 | — | — |
| 2025-09-18 | $17.11 | $17.11 | 3,140,000 | — | — |
| 2025-09-17 | $17.26 | $17.26 | 4,485,500 | — | — |
| 2025-09-16 | $15.34 | $15.34 | 2,045,400 | — | — |
| 2025-09-15 | $16.18 | $16.18 | 2,097,400 | — | — |
| 2025-09-12 | $16.03 | $16.03 | 1,424,400 | — | — |
| 2025-09-11 | $15.85 | $15.85 | 2,857,300 | — | — |
| 2025-09-10 | $14.29 | $14.29 | 2,455,000 | — | — |
| 2025-09-09 | $14.67 | $14.67 | 1,814,500 | — | — |
| 2025-09-08 | $13.83 | $13.83 | 1,792,000 | — | — |
| 2025-09-05 | $13.95 | $13.95 | 2,297,400 | — | — |
| 2025-09-04 | $13.24 | $13.24 | 2,297,200 | — | — |
| 2025-09-03 | $13.62 | $13.62 | 1,950,000 | — | — |
| 2025-09-02 | $13.77 | $13.76 | 2,538,600 | — | — |
| 2025-08-29 | $14.81 | $14.81 | 4,032,100 | — | — |
| 2025-08-28 | $16.63 | $16.63 | 3,726,700 | — | — |
| 2025-08-27 | $15.77 | $15.77 | 3,202,800 | — | — |
| 2025-08-26 | $14.99 | $14.99 | 2,408,400 | — | — |
| 2025-08-25 | $14.05 | $14.05 | 2,230,000 | — | — |
| 2025-08-22 | $14.82 | $14.82 | 3,908,600 | — | — |
| 2025-08-21 | $13.90 | $13.90 | 3,584,800 | — | — |
| 2025-08-20 | $13.41 | $13.41 | 2,245,000 | — | — |
| 2025-08-19 | $12.80 | $12.80 | 3,001,800 | — | — |
| 2025-08-18 | $13.32 | $13.32 | 2,603,900 | — | — |
| 2025-08-15 | $13.10 | $13.10 | 1,983,600 | — | — |
| 2025-08-14 | $13.28 | $13.28 | 2,367,500 | — | — |
| 2025-08-13 | $13.81 | $13.81 | 2,674,000 | — | — |
| 2025-08-12 | $13.78 | $13.78 | 2,934,600 | — | — |
| 2025-08-11 | $13.60 | $13.60 | 2,887,000 | — | — |
| 2025-08-08 | $13.18 | $13.18 | 3,346,200 | — | — |
| 2025-08-07 | $12.42 | $12.41 | 2,912,900 | — | — |
| 2025-08-06 | $13.76 | $13.76 | 2,741,800 | — | — |
| 2025-08-05 | $14.70 | $14.70 | 3,412,500 | — | — |
| 2025-08-04 | $15.31 | $15.31 | 3,319,100 | — | — |
| 2025-08-01 | $15.85 | $15.85 | 3,895,600 | — | — |
| 2025-07-31 | $18.64 | $18.64 | 2,532,800 | — | — |
| 2025-07-30 | $19.43 | $19.43 | 2,675,800 | — | — |
| 2025-07-29 | $20.43 | $20.43 | 2,085,800 | — | — |
| 2025-07-28 | $22.00 | $22.00 | 1,947,300 | — | — |
| 2025-07-25 | $21.49 | $21.49 | 2,787,400 | — | — |
| 2025-07-24 | $23.57 | $23.57 | 1,700,300 | — | — |
| 2025-07-23 | $24.92 | $24.92 | 2,387,600 | — | — |
| 2025-07-22 | $25.86 | $25.86 | 2,184,300 | — | — |
| 2025-07-21 | $26.57 | $26.57 | 3,617,200 | — | — |
| 2025-07-18 | $32.23 | $32.23 | 3,175,600 | — | — |
| 2025-07-17 | $30.68 | $30.68 | 3,593,800 | — | — |
| 2025-07-16 | $27.56 | $27.56 | 2,688,100 | — | — |
| 2025-07-15 | $26.50 | $26.50 | 2,617,500 | — | — |
| 2025-07-14 | $26.77 | $26.77 | 1,905,600 | — | — |
| 2025-07-11 | $26.10 | $26.10 | 2,839,400 | — | — |
| 2025-07-10 | $29.21 | $29.21 | 2,989,800 | — | — |
| 2025-07-09 | $30.92 | $30.92 | 2,890,500 | — | — |
| 2025-07-08 | $30.00 | $30.00 | 4,731,200 | — | — |
| 2025-07-07 | $33.62 | $33.62 | 2,721,000 | — | — |
| 2025-07-03 | $32.89 | $32.89 | 2,356,400 | — | — |
| 2025-07-02 | $30.88 | $30.88 | 4,304,500 | — | — |
| 2025-07-01 | $28.66 | $28.66 | 9,650,700 | — | — |
| 2025-06-30 | $37.79 | $37.79 | 4,095,700 | — | — |
| 2025-06-27 | $36.43 | $36.43 | 5,537,300 | — | — |
| 2025-06-26 | $33.56 | $33.56 | 2,850,500 | — | — |
| 2025-06-25 | $29.17 | $29.17 | 2,026,300 | — | — |
| 2025-06-24 | $29.97 | $29.97 | 3,442,100 | — | — |
| 2025-06-23 | $27.32 | $27.32 | 2,796,200 | — | — |
| 2025-06-20 | $25.13 | $25.13 | 4,277,700 | — | — |
| 2025-06-18 | $27.61 | $27.61 | 2,705,400 | — | — |
| 2025-06-17 | $25.82 | $25.82 | 2,278,000 | — | — |
| 2025-06-16 | $25.75 | $25.75 | 2,073,900 | — | — |
| 2025-06-13 | $23.06 | $23.06 | 1,576,500 | — | — |
| 2025-06-12 | $23.67 | $23.67 | 1,746,500 | — | — |
| 2025-06-11 | $23.34 | $23.34 | 2,298,300 | — | — |
| 2025-06-10 | $22.26 | $22.26 | 1,577,000 | — | — |
| 2025-06-09 | $21.78 | $21.78 | 1,422,100 | — | — |
| 2025-06-06 | $20.90 | $20.90 | 1,459,000 | — | — |
| 2025-06-05 | $19.05 | $19.05 | 1,869,000 | — | — |
| 2025-06-04 | $20.53 | $20.53 | 1,802,200 | — | — |
| 2025-06-03 | $19.71 | $19.71 | 2,243,500 | — | — |
| 2025-06-02 | $17.32 | $17.32 | 1,556,500 | — | — |
| 2025-05-30 | $18.27 | $18.27 | 1,830,800 | — | — |
| 2025-05-29 | $17.32 | $17.32 | 1,540,500 | — | — |
| 2025-05-28 | $17.25 | $17.25 | 2,222,500 | — | — |
| 2025-05-27 | $16.13 | $16.13 | 1,581,800 | — | — |
| 2025-05-23 | $16.05 | $16.05 | 1,567,000 | — | — |
| 2025-05-22 | $16.10 | $16.10 | 3,530,900 | — | — |
| 2025-05-21 | $14.20 | $14.20 | 2,467,900 | — | — |
| 2025-05-20 | $14.96 | $14.96 | 3,502,600 | — | — |
| 2025-05-19 | $15.58 | $15.58 | 5,542,500 | — | — |
| 2025-05-16 | $18.44 | $18.44 | 4,128,000 | — | — |
| 2025-05-15 | $17.03 | $17.03 | 5,311,400 | — | — |
| 2025-05-14 | $14.45 | $14.45 | 2,654,500 | — | — |
| 2025-05-13 | $13.54 | $13.54 | 2,658,500 | — | — |
| 2025-05-12 | $13.03 | $13.03 | 3,633,500 | — | — |
| 2025-05-09 | $11.12 | $11.12 | 2,670,000 | — | — |
| 2025-05-08 | $10.19 | $10.19 | 2,700,800 | — | — |
| 2025-05-07 | $9.07 | $9.07 | 1,983,400 | — | — |
| 2025-05-06 | $9.21 | $9.21 | 3,967,200 | — | — |
| 2025-05-05 | $7.79 | $7.79 | 1,582,500 | — | — |
| 2025-05-02 | $7.68 | $7.68 | 1,482,900 | — | — |
| 2025-05-01 | $7.17 | $7.17 | 622,300 | — | — |
| 2025-04-30 | $7.11 | $7.11 | 562,100 | — | — |
| 2025-04-29 | $7.32 | $7.32 | 725,300 | — | — |
| 2025-04-28 | $7.18 | $7.18 | 788,100 | — | — |
| 2025-04-25 | $7.32 | $7.32 | 816,200 | — | — |
| 2025-04-24 | $7.49 | $7.49 | 926,900 | — | — |
| 2025-04-23 | $6.74 | $6.74 | 1,056,200 | — | — |
| 2025-04-22 | $6.18 | $6.18 | 979,900 | — | — |
| 2025-04-21 | $6.30 | $6.30 | 1,569,900 | — | — |
| 2025-04-17 | $7.29 | $7.29 | 1,131,100 | — | — |
| 2025-04-16 | $7.17 | $7.17 | 1,609,400 | — | — |
| 2025-04-15 | $7.80 | $7.80 | 2,495,300 | — | — |
| 2025-04-14 | $7.18 | $7.18 | 866,500 | — | — |
| 2025-04-11 | $7.33 | $7.33 | 671,800 | — | — |
| 2025-04-10 | $7.51 | $7.51 | 796,200 | — | — |
| 2025-04-09 | $7.29 | $7.29 | 1,130,900 | — | — |
| 2025-04-08 | $5.91 | $5.91 | 1,099,900 | — | — |
| 2025-04-07 | $6.34 | $6.34 | 1,166,600 | — | — |
| 2025-04-04 | $6.57 | $6.57 | 1,075,400 | — | — |
| 2025-04-03 | $7.31 | $7.31 | 912,500 | — | — |
| 2025-04-02 | $7.17 | $7.17 | 1,074,700 | — | — |
| 2025-04-01 | $7.26 | $7.26 | 2,199,200 | — | — |
| 2025-03-31 | $7.00 | $7.00 | 2,778,300 | — | — |
| 2025-03-28 | $6.71 | $6.71 | 3,944,000 | — | — |
| 2025-03-27 | $6.38 | $6.38 | 3,397,000 | — | — |
| 2025-03-26 | $5.80 | $5.80 | 2,732,300 | — | — |
| 2025-03-25 | $5.19 | $5.19 | 1,879,400 | — | — |
| 2025-03-24 | $4.74 | $4.74 | 3,217,700 | — | — |
| 2025-03-21 | $4.19 | $4.19 | 1,210,400 | — | — |
| 2025-03-20 | $4.19 | $4.19 | 4,622,200 | — | — |
| 2025-03-19 | $3.11 | $3.11 | 1,296,500 | — | — |
| 2025-03-18 | $2.68 | $2.68 | 318,800 | — | — |
| 2025-03-17 | $2.80 | $2.80 | 211,700 | — | — |
| 2025-03-14 | $2.72 | $2.72 | 227,700 | — | — |
| 2025-03-13 | $2.59 | $2.59 | 301,500 | — | — |
| 2025-03-12 | $2.74 | $2.74 | 298,100 | — | — |
| 2025-03-11 | $2.60 | $2.60 | 395,300 | — | — |
| 2025-03-10 | $2.68 | $2.68 | 391,900 | — | — |
| 2025-03-07 | $3.13 | $3.13 | 445,600 | — | — |
| 2025-03-06 | $3.09 | $3.09 | 352,800 | — | — |
| 2025-03-05 | $3.31 | $3.31 | 305,500 | — | — |
| 2025-03-04 | $3.25 | $3.25 | 353,600 | — | — |
| 2025-03-03 | $3.33 | $3.33 | 338,200 | — | — |
| 2025-02-28 | $3.58 | $3.58 | 217,200 | — | — |
| 2025-02-27 | $3.52 | $3.52 | 293,200 | — | — |
| 2025-02-26 | $3.66 | $3.66 | 252,600 | — | — |
| 2025-02-25 | $3.66 | $3.66 | 408,700 | — | — |
| 2025-02-24 | $3.82 | $3.82 | 297,300 | — | — |
| 2025-02-21 | $3.91 | $3.91 | 328,600 | — | — |
| 2025-02-20 | $4.07 | $4.07 | 258,400 | — | — |
| 2025-02-19 | $4.29 | $4.29 | 225,700 | — | — |
| 2025-02-18 | $4.23 | $4.23 | 254,900 | — | — |
| 2025-02-14 | $4.23 | $4.23 | 275,300 | — | — |
| 2025-02-13 | $4.19 | $4.19 | 271,200 | — | — |
| 2025-02-12 | $4.06 | $4.06 | 327,500 | — | — |
| 2025-02-11 | $4.12 | $4.12 | 727,500 | — | — |
| 2025-02-10 | $4.10 | $4.10 | 318,200 | — | — |
| 2025-02-07 | $4.17 | $4.17 | 241,600 | — | — |
| 2025-02-06 | $4.26 | $4.26 | 430,500 | — | — |
| 2025-02-05 | $4.01 | $4.01 | 214,900 | — | — |
| 2025-02-04 | $4.00 | $4.00 | 371,900 | — | — |
| 2025-02-03 | $4.01 | $4.01 | 347,500 | — | — |
| 2025-01-31 | $4.24 | $4.24 | 569,100 | — | — |
| 2025-01-30 | $4.05 | $4.05 | 167,400 | — | — |
| 2025-01-29 | $4.11 | $4.11 | 365,900 | — | — |
| 2025-01-28 | $3.97 | $3.97 | 345,800 | — | — |
| 2025-01-27 | $4.08 | $4.08 | 465,300 | — | — |
| 2025-01-24 | $4.31 | $4.31 | 285,600 | — | — |
| 2025-01-23 | $4.49 | $4.49 | 211,900 | — | — |
| 2025-01-22 | $4.46 | $4.46 | 280,500 | — | — |
| 2025-01-21 | $4.47 | $4.47 | 277,300 | — | — |
| 2025-01-17 | $4.45 | $4.45 | 336,800 | — | — |
| 2025-01-16 | $4.39 | $4.39 | 292,700 | — | — |
| 2025-01-15 | $4.44 | $4.44 | 198,200 | — | — |
| 2025-01-14 | $4.18 | $4.18 | 263,800 | — | — |
| 2025-01-13 | $4.14 | $4.14 | 419,100 | — | — |
| 2025-01-10 | $4.49 | $4.49 | 438,600 | — | — |
| 2025-01-08 | $4.53 | $4.53 | 789,100 | — | — |
| 2025-01-07 | $4.99 | $4.99 | 1,171,000 | — | — |
| 2025-01-06 | $5.09 | $5.09 | 916,100 | — | — |
| 2025-01-03 | $5.22 | $5.22 | 751,600 | — | — |
| 2025-01-02 | $5.01 | $5.01 | 799,100 | — | — |