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
- 2022-09-23 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 | $11.29 | $11.29 | 2,293,300 | — | — |
| 2025-12-30 | $11.64 | $11.64 | 2,770,900 | — | — |
| 2025-12-29 | $11.54 | $11.54 | 3,977,200 | — | — |
| 2025-12-26 | $11.15 | $11.15 | 8,260,600 | — | — |
| 2025-12-24 | $10.81 | $10.81 | 1,441,500 | — | — |
| 2025-12-23 | $10.50 | $10.50 | 2,115,300 | — | — |
| 2025-12-22 | $11.00 | $11.00 | 2,222,700 | — | — |
| 2025-12-19 | $10.85 | $10.85 | 5,087,800 | — | — |
| 2025-12-18 | $11.13 | $11.13 | 3,019,700 | — | — |
| 2025-12-17 | $10.87 | $10.87 | 3,980,200 | — | — |
| 2025-12-16 | $11.03 | $11.03 | 1,987,900 | — | — |
| 2025-12-15 | $11.28 | $11.28 | 2,442,200 | — | — |
| 2025-12-12 | $11.53 | $11.53 | 1,868,200 | — | — |
| 2025-12-11 | $11.44 | $11.44 | 3,400,200 | — | — |
| 2025-12-10 | $10.60 | $10.60 | 2,688,600 | — | — |
| 2025-12-09 | $10.48 | $10.48 | 3,666,700 | — | — |
| 2025-12-08 | $10.54 | $10.54 | 2,978,100 | — | — |
| 2025-12-05 | $9.55 | $9.55 | 3,886,500 | — | — |
| 2025-12-04 | $9.61 | $9.61 | 3,308,200 | — | — |
| 2025-12-03 | $9.12 | $9.12 | 3,139,600 | — | — |
| 2025-12-02 | $8.83 | $8.83 | 2,658,000 | — | — |
| 2025-12-01 | $9.32 | $9.32 | 2,478,700 | — | — |
| 2025-11-28 | $10.03 | $10.03 | 1,750,500 | — | — |
| 2025-11-26 | $9.48 | $9.48 | 2,765,600 | — | — |
| 2025-11-25 | $9.41 | $9.41 | 2,634,900 | — | — |
| 2025-11-24 | $9.68 | $9.68 | 4,628,900 | — | — |
| 2025-11-21 | $9.69 | $9.69 | 3,382,600 | — | — |
| 2025-11-20 | $9.63 | $9.63 | 5,035,300 | — | — |
| 2025-11-19 | $9.46 | $9.46 | 3,918,800 | — | — |
| 2025-11-18 | $9.45 | $9.45 | 7,205,900 | — | — |
| 2025-11-17 | $8.27 | $8.27 | 4,131,500 | — | — |
| 2025-11-14 | $8.30 | $8.30 | 4,821,700 | — | — |
| 2025-11-13 | $8.08 | $8.08 | 7,956,700 | — | — |
| 2025-11-12 | $7.95 | $7.95 | 12,222,200 | — | — |
| 2025-11-11 | $8.52 | $8.52 | 5,873,700 | — | — |
| 2025-11-10 | $7.79 | $7.79 | 4,232,900 | — | — |
| 2025-11-07 | $8.26 | $8.26 | 6,359,800 | — | — |
| 2025-11-06 | $8.53 | $8.53 | 8,644,000 | — | — |
| 2025-11-05 | $8.34 | $8.34 | 34,612,600 | — | — |
| 2025-11-04 | $13.95 | $13.95 | 2,736,100 | — | — |
| 2025-11-03 | $14.85 | $14.85 | 4,735,300 | — | — |
| 2025-10-31 | $17.20 | $17.20 | 2,433,100 | — | — |
| 2025-10-30 | $17.39 | $17.39 | 1,796,900 | — | — |
| 2025-10-29 | $18.11 | $18.11 | 2,187,800 | — | — |
| 2025-10-28 | $17.20 | $17.20 | 1,699,100 | — | — |
| 2025-10-27 | $17.39 | $17.39 | 1,922,800 | — | — |
| 2025-10-24 | $16.60 | $16.60 | 1,281,300 | — | — |
| 2025-10-23 | $16.30 | $16.30 | 1,749,200 | — | — |
| 2025-10-22 | $16.48 | $16.48 | 2,184,200 | — | — |
| 2025-10-21 | $17.73 | $17.73 | 1,823,100 | — | — |
| 2025-10-20 | $17.54 | $17.54 | 3,183,200 | — | — |
| 2025-10-17 | $15.95 | $15.95 | 1,629,000 | — | — |
| 2025-10-16 | $16.48 | $16.48 | 2,094,000 | — | — |
| 2025-10-15 | $17.36 | $17.36 | 2,877,100 | — | — |
| 2025-10-14 | $16.66 | $16.66 | 3,648,800 | — | — |
| 2025-10-13 | $15.30 | $15.30 | 1,881,400 | — | — |
| 2025-10-10 | $15.80 | $15.80 | 2,296,600 | — | — |
| 2025-10-09 | $17.23 | $17.23 | 3,229,500 | — | — |
| 2025-10-08 | $15.34 | $15.34 | 2,034,500 | — | — |
| 2025-10-07 | $15.02 | $15.02 | 2,083,800 | — | — |
| 2025-10-06 | $15.88 | $15.88 | 2,050,500 | — | — |
| 2025-10-03 | $15.81 | $15.81 | 1,834,100 | — | — |
| 2025-10-02 | $15.51 | $15.51 | 1,589,200 | — | — |
| 2025-10-01 | $14.82 | $14.82 | 1,672,200 | — | — |
| 2025-09-30 | $15.01 | $15.01 | 1,829,400 | — | — |
| 2025-09-29 | $14.66 | $14.66 | 1,829,100 | — | — |
| 2025-09-26 | $15.00 | $15.00 | 3,224,800 | — | — |
| 2025-09-25 | $13.82 | $13.82 | 2,255,500 | — | — |
| 2025-09-24 | $13.74 | $13.74 | 2,051,600 | — | — |
| 2025-09-23 | $14.16 | $14.16 | 3,140,100 | — | — |
| 2025-09-22 | $14.85 | $14.85 | 3,541,200 | — | — |
| 2025-09-19 | $14.32 | $14.32 | 4,483,500 | — | — |
| 2025-09-18 | $15.52 | $15.52 | 3,741,600 | — | — |
| 2025-09-17 | $14.70 | $14.70 | 4,294,300 | — | — |
| 2025-09-16 | $13.49 | $13.49 | 1,605,800 | — | — |
| 2025-09-15 | $13.74 | $13.74 | 1,726,400 | — | — |
| 2025-09-12 | $13.93 | $13.93 | 1,882,400 | — | — |
| 2025-09-11 | $14.07 | $14.07 | 1,650,900 | — | — |
| 2025-09-10 | $14.01 | $14.01 | 2,272,800 | — | — |
| 2025-09-09 | $14.48 | $14.48 | 1,503,700 | — | — |
| 2025-09-08 | $14.49 | $14.49 | 4,003,600 | — | — |
| 2025-09-05 | $15.87 | $15.87 | 3,451,700 | — | — |
| 2025-09-04 | $16.07 | $16.07 | 1,277,300 | — | — |
| 2025-09-03 | $16.21 | $16.21 | 2,427,900 | — | — |
| 2025-09-02 | $15.89 | $15.89 | 1,450,500 | — | — |
| 2025-08-29 | $15.39 | $15.39 | 999,700 | — | — |
| 2025-08-28 | $15.52 | $15.52 | 982,400 | — | — |
| 2025-08-27 | $15.60 | $15.60 | 1,498,500 | — | — |
| 2025-08-26 | $15.73 | $15.73 | 1,808,500 | — | — |
| 2025-08-25 | $14.94 | $14.94 | 2,397,700 | — | — |
| 2025-08-22 | $15.61 | $15.61 | 5,706,500 | — | — |
| 2025-08-21 | $14.68 | $14.68 | 1,095,600 | — | — |
| 2025-08-20 | $14.70 | $14.70 | 1,304,800 | — | — |
| 2025-08-19 | $15.25 | $15.25 | 2,514,300 | — | — |
| 2025-08-18 | $16.01 | $16.01 | 1,876,700 | — | — |
| 2025-08-15 | $15.71 | $15.71 | 2,814,800 | — | — |
| 2025-08-14 | $14.23 | $14.23 | 1,166,500 | — | — |
| 2025-08-13 | $14.39 | $14.39 | 2,205,900 | — | — |
| 2025-08-12 | $13.47 | $13.47 | 2,037,800 | — | — |
| 2025-08-11 | $13.41 | $13.41 | 2,860,100 | — | — |
| 2025-08-08 | $14.74 | $14.74 | 2,261,800 | — | — |
| 2025-08-07 | $15.23 | $15.23 | 1,218,000 | — | — |
| 2025-08-06 | $15.06 | $15.06 | 1,502,600 | — | — |
| 2025-08-05 | $15.24 | $15.24 | 1,562,800 | — | — |
| 2025-08-04 | $14.71 | $14.71 | 1,222,300 | — | — |
| 2025-08-01 | $14.71 | $14.71 | 2,463,500 | — | — |
| 2025-07-31 | $15.10 | $15.10 | 2,761,200 | — | — |
| 2025-07-30 | $15.60 | $15.60 | 7,153,500 | — | — |
| 2025-07-29 | $12.83 | $12.83 | 2,096,600 | — | — |
| 2025-07-28 | $13.05 | $13.05 | 1,759,600 | — | — |
| 2025-07-25 | $13.50 | $13.50 | 1,285,300 | — | — |
| 2025-07-24 | $13.69 | $13.69 | 1,165,300 | — | — |
| 2025-07-23 | $13.74 | $13.74 | 1,395,600 | — | — |
| 2025-07-22 | $13.43 | $13.43 | 1,374,200 | — | — |
| 2025-07-21 | $13.81 | $13.81 | 1,350,400 | — | — |
| 2025-07-18 | $14.05 | $14.05 | 1,880,900 | — | — |
| 2025-07-17 | $15.11 | $15.11 | 2,466,800 | — | — |
| 2025-07-16 | $13.36 | $13.36 | 1,252,100 | — | — |
| 2025-07-15 | $13.26 | $13.26 | 1,623,300 | — | — |
| 2025-07-14 | $14.19 | $14.19 | 1,344,900 | — | — |
| 2025-07-11 | $13.93 | $13.93 | 1,701,700 | — | — |
| 2025-07-10 | $15.03 | $15.03 | 1,605,300 | — | — |
| 2025-07-09 | $14.48 | $14.48 | 2,085,100 | — | — |
| 2025-07-08 | $13.94 | $13.94 | 1,112,200 | — | — |
| 2025-07-07 | $13.79 | $13.79 | 1,042,000 | — | — |
| 2025-07-03 | $14.63 | $14.63 | 753,900 | — | — |
| 2025-07-02 | $14.76 | $14.76 | 2,211,000 | — | — |
| 2025-07-01 | $13.96 | $13.96 | 2,400,000 | — | — |
| 2025-06-30 | $14.11 | $14.11 | 1,697,100 | — | — |
| 2025-06-27 | $14.09 | $14.09 | 2,906,600 | — | — |
| 2025-06-26 | $14.74 | $14.74 | 1,693,700 | — | — |
| 2025-06-25 | $14.33 | $14.33 | 2,262,800 | — | — |
| 2025-06-24 | $14.77 | $14.77 | 2,479,200 | — | — |
| 2025-06-23 | $14.46 | $14.46 | 1,375,900 | — | — |
| 2025-06-20 | $14.46 | $14.46 | 2,788,600 | — | — |
| 2025-06-18 | $14.39 | $14.39 | 2,130,800 | — | — |
| 2025-06-17 | $14.56 | $14.56 | 2,076,500 | — | — |
| 2025-06-16 | $15.18 | $15.18 | 1,540,300 | — | — |
| 2025-06-13 | $15.46 | $15.46 | 1,362,300 | — | — |
| 2025-06-12 | $15.59 | $15.59 | 4,061,100 | — | — |
| 2025-06-11 | $15.69 | $15.69 | 1,544,200 | — | — |
| 2025-06-10 | $16.79 | $16.79 | 1,605,900 | — | — |
| 2025-06-09 | $17.07 | $17.07 | 1,657,600 | — | — |
| 2025-06-06 | $17.03 | $17.03 | 1,470,800 | — | — |
| 2025-06-05 | $16.20 | $16.20 | 1,098,400 | — | — |
| 2025-06-04 | $16.21 | $16.21 | 1,650,200 | — | — |
| 2025-06-03 | $15.78 | $15.78 | 1,643,800 | — | — |
| 2025-06-02 | $15.68 | $15.68 | 2,988,400 | — | — |
| 2025-05-30 | $14.81 | $14.81 | 2,458,100 | — | — |
| 2025-05-29 | $14.74 | $14.74 | 3,032,200 | — | — |
| 2025-05-28 | $15.06 | $15.06 | 1,594,600 | — | — |
| 2025-05-27 | $15.34 | $15.34 | 2,449,600 | — | — |
| 2025-05-23 | $15.64 | $15.64 | 2,288,500 | — | — |
| 2025-05-22 | $15.43 | $15.43 | 1,598,000 | — | — |
| 2025-05-21 | $15.70 | $15.70 | 2,868,900 | — | — |
| 2025-05-20 | $16.25 | $16.25 | 2,291,300 | — | — |
| 2025-05-19 | $15.75 | $15.75 | 2,129,400 | — | — |
| 2025-05-16 | $16.02 | $16.02 | 3,838,800 | — | — |
| 2025-05-15 | $15.82 | $15.82 | 7,707,500 | — | — |
| 2025-05-14 | $19.66 | $19.66 | 1,672,700 | — | — |
| 2025-05-13 | $19.51 | $19.51 | 1,644,000 | — | — |
| 2025-05-12 | $20.56 | $20.56 | 1,597,200 | — | — |
| 2025-05-09 | $20.24 | $20.24 | 1,105,300 | — | — |
| 2025-05-08 | $20.25 | $20.25 | 1,934,900 | — | — |
| 2025-05-07 | $19.02 | $19.02 | 1,810,600 | — | — |
| 2025-05-06 | $19.17 | $19.17 | 3,302,800 | — | — |
| 2025-05-05 | $22.62 | $22.62 | 1,198,700 | — | — |
| 2025-05-02 | $22.85 | $22.85 | 2,101,500 | — | — |
| 2025-05-01 | $22.45 | $22.45 | 1,605,600 | — | — |
| 2025-04-30 | $22.12 | $22.12 | 1,960,400 | — | — |
| 2025-04-29 | $21.88 | $21.88 | 2,301,600 | — | — |
| 2025-04-28 | $21.74 | $21.74 | 4,176,700 | — | — |
| 2025-04-25 | $19.84 | $19.84 | 6,164,100 | — | — |
| 2025-04-24 | $23.40 | $23.40 | 1,920,500 | — | — |
| 2025-04-23 | $21.42 | $21.42 | 2,302,000 | — | — |
| 2025-04-22 | $21.15 | $21.15 | 2,000,200 | — | — |
| 2025-04-21 | $20.55 | $20.55 | 1,956,100 | — | — |
| 2025-04-17 | $20.37 | $20.37 | 2,098,000 | — | — |
| 2025-04-16 | $18.68 | $18.68 | 1,430,600 | — | — |
| 2025-04-15 | $18.56 | $18.56 | 1,127,600 | — | — |
| 2025-04-14 | $18.51 | $18.51 | 1,566,200 | — | — |
| 2025-04-11 | $17.62 | $17.62 | 1,576,500 | — | — |
| 2025-04-10 | $17.13 | $17.13 | 1,819,400 | — | — |
| 2025-04-09 | $18.67 | $18.67 | 2,600,400 | — | — |
| 2025-04-08 | $16.54 | $16.54 | 1,708,600 | — | — |
| 2025-04-07 | $17.91 | $17.91 | 2,204,000 | — | — |
| 2025-04-04 | $18.59 | $18.59 | 2,580,700 | — | — |
| 2025-04-03 | $20.55 | $20.55 | 2,681,900 | — | — |
| 2025-04-02 | $23.68 | $23.68 | 1,122,400 | — | — |
| 2025-04-01 | $22.60 | $22.60 | 2,087,900 | — | — |
| 2025-03-31 | $24.04 | $24.04 | 3,526,500 | — | — |
| 2025-03-28 | $27.65 | $27.65 | 1,090,100 | — | — |
| 2025-03-27 | $28.39 | $28.39 | 603,600 | — | — |
| 2025-03-26 | $28.86 | $28.86 | 821,200 | — | — |
| 2025-03-25 | $29.87 | $29.87 | 894,700 | — | — |
| 2025-03-24 | $31.04 | $31.04 | 1,071,400 | — | — |
| 2025-03-21 | $28.54 | $28.54 | 1,093,300 | — | — |
| 2025-03-20 | $28.18 | $28.18 | 832,700 | — | — |
| 2025-03-19 | $28.75 | $28.75 | 577,400 | — | — |
| 2025-03-18 | $28.85 | $28.85 | 510,400 | — | — |
| 2025-03-17 | $29.66 | $29.66 | 738,500 | — | — |
| 2025-03-14 | $29.15 | $29.15 | 653,800 | — | — |
| 2025-03-13 | $28.22 | $28.22 | 717,700 | — | — |
| 2025-03-12 | $29.41 | $29.41 | 922,900 | — | — |
| 2025-03-11 | $29.41 | $29.41 | 1,991,500 | — | — |
| 2025-03-10 | $27.63 | $27.63 | 1,904,000 | — | — |
| 2025-03-07 | $29.86 | $29.86 | 1,165,000 | — | — |
| 2025-03-06 | $30.40 | $30.40 | 1,378,000 | — | — |
| 2025-03-05 | $30.97 | $30.97 | 1,625,000 | — | — |
| 2025-03-04 | $31.37 | $31.37 | 1,967,200 | — | — |
| 2025-03-03 | $32.06 | $32.06 | 2,883,900 | — | — |
| 2025-02-28 | $37.18 | $37.18 | 766,100 | — | — |
| 2025-02-27 | $36.54 | $36.54 | 475,100 | — | — |
| 2025-02-26 | $37.18 | $37.18 | 661,700 | — | — |
| 2025-02-25 | $36.43 | $36.43 | 946,400 | — | — |
| 2025-02-24 | $35.53 | $35.53 | 771,000 | — | — |
| 2025-02-21 | $36.91 | $36.91 | 836,300 | — | — |
| 2025-02-20 | $39.77 | $39.77 | 467,400 | — | — |
| 2025-02-19 | $39.24 | $39.24 | 563,500 | — | — |
| 2025-02-18 | $39.39 | $39.39 | 889,600 | — | — |
| 2025-02-14 | $41.43 | $41.43 | 481,600 | — | — |
| 2025-02-13 | $41.79 | $41.79 | 554,400 | — | — |
| 2025-02-12 | $42.12 | $42.12 | 867,900 | — | — |
| 2025-02-11 | $42.53 | $42.53 | 2,710,400 | — | — |
| 2025-02-10 | $38.25 | $38.25 | 722,400 | — | — |
| 2025-02-07 | $38.43 | $38.43 | 546,100 | — | — |
| 2025-02-06 | $38.88 | $38.88 | 509,600 | — | — |
| 2025-02-05 | $39.14 | $39.14 | 729,300 | — | — |
| 2025-02-04 | $39.31 | $39.31 | 595,200 | — | — |
| 2025-02-03 | $37.71 | $37.71 | 516,000 | — | — |
| 2025-01-31 | $38.25 | $38.25 | 576,000 | — | — |
| 2025-01-30 | $39.00 | $39.00 | 626,600 | — | — |
| 2025-01-29 | $37.73 | $37.73 | 585,800 | — | — |
| 2025-01-28 | $38.37 | $38.37 | 948,600 | — | — |
| 2025-01-27 | $39.93 | $39.93 | 786,500 | — | — |
| 2025-01-24 | $39.33 | $39.33 | 539,900 | — | — |
| 2025-01-23 | $40.71 | $40.71 | 918,300 | — | — |
| 2025-01-22 | $40.56 | $40.56 | 1,087,800 | — | — |
| 2025-01-21 | $39.03 | $39.03 | 764,000 | — | — |
| 2025-01-17 | $37.59 | $37.59 | 1,277,200 | — | — |
| 2025-01-16 | $35.85 | $35.85 | 1,303,300 | — | — |
| 2025-01-15 | $36.19 | $36.19 | 1,053,300 | — | — |
| 2025-01-14 | $35.57 | $35.57 | 1,332,500 | — | — |
| 2025-01-13 | $37.48 | $37.48 | 1,089,700 | — | — |
| 2025-01-10 | $36.72 | $36.72 | 1,599,900 | — | — |
| 2025-01-08 | $39.17 | $39.17 | 682,800 | — | — |
| 2025-01-07 | $39.51 | $39.51 | 987,600 | — | — |
| 2025-01-06 | $38.87 | $38.87 | 1,383,500 | — | — |
| 2025-01-03 | $38.64 | $38.64 | 861,200 | — | — |
| 2025-01-02 | $37.28 | $37.28 | 866,700 | — | — |