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
- 2020-11-19 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 | $10.04 | $10.04 | 818,800 | — | — |
| 2025-12-30 | $10.16 | $10.16 | 826,300 | — | — |
| 2025-12-29 | $10.42 | $10.42 | 951,100 | — | — |
| 2025-12-26 | $10.54 | $10.54 | 760,600 | — | — |
| 2025-12-24 | $10.80 | $10.80 | 440,000 | — | — |
| 2025-12-23 | $10.34 | $10.34 | 868,100 | — | — |
| 2025-12-22 | $10.57 | $10.57 | 1,520,500 | — | — |
| 2025-12-19 | $10.56 | $10.56 | 1,502,700 | — | — |
| 2025-12-18 | $10.28 | $10.28 | 799,000 | — | — |
| 2025-12-17 | $10.01 | $10.01 | 1,166,800 | — | — |
| 2025-12-16 | $11.15 | $11.15 | 881,900 | — | — |
| 2025-12-15 | $10.68 | $10.68 | 1,417,500 | — | — |
| 2025-12-12 | $11.56 | $11.56 | 1,015,200 | — | — |
| 2025-12-11 | $12.66 | $12.66 | 1,206,800 | — | — |
| 2025-12-10 | $12.85 | $12.85 | 883,000 | — | — |
| 2025-12-09 | $13.07 | $13.07 | 1,274,800 | — | — |
| 2025-12-08 | $12.76 | $12.76 | 1,832,700 | — | — |
| 2025-12-05 | $14.00 | $14.00 | 2,206,000 | — | — |
| 2025-12-04 | $15.60 | $15.60 | 842,100 | — | — |
| 2025-12-03 | $14.67 | $14.67 | 1,329,900 | — | — |
| 2025-12-02 | $13.88 | $13.88 | 1,498,700 | — | — |
| 2025-12-01 | $13.85 | $13.85 | 1,144,600 | — | — |
| 2025-11-28 | $15.77 | $15.77 | 807,200 | — | — |
| 2025-11-26 | $14.89 | $14.89 | 1,047,900 | — | — |
| 2025-11-25 | $15.37 | $15.37 | 901,300 | — | — |
| 2025-11-24 | $15.60 | $15.60 | 1,489,100 | — | — |
| 2025-11-21 | $13.97 | $13.97 | 1,441,300 | — | — |
| 2025-11-20 | $14.76 | $14.76 | 1,737,900 | — | — |
| 2025-11-19 | $16.98 | $16.98 | 956,900 | — | — |
| 2025-11-18 | $17.12 | $17.12 | 1,160,400 | — | — |
| 2025-11-17 | $16.79 | $16.79 | 1,214,300 | — | — |
| 2025-11-14 | $18.15 | $18.15 | 2,077,200 | — | — |
| 2025-11-13 | $18.52 | $18.52 | 2,882,000 | — | — |
| 2025-11-12 | $21.61 | $21.61 | 2,038,700 | — | — |
| 2025-11-11 | $21.47 | $21.47 | 2,063,300 | — | — |
| 2025-11-10 | $20.96 | $20.96 | 2,956,500 | — | — |
| 2025-11-07 | $23.66 | $23.66 | 1,696,900 | — | — |
| 2025-11-06 | $21.31 | $21.31 | 1,151,700 | — | — |
| 2025-11-05 | $23.86 | $23.86 | 1,412,300 | — | — |
| 2025-11-04 | $21.58 | $21.58 | 2,087,400 | — | — |
| 2025-11-03 | $26.88 | $26.88 | 2,022,400 | — | — |
| 2025-10-31 | $27.67 | $27.67 | 1,984,300 | — | — |
| 2025-10-30 | $22.97 | $22.97 | 1,166,100 | — | — |
| 2025-10-29 | $26.03 | $26.03 | 984,000 | — | — |
| 2025-10-28 | $26.74 | $26.74 | 1,240,500 | — | — |
| 2025-10-27 | $29.06 | $29.06 | 1,747,500 | — | — |
| 2025-10-24 | $28.84 | $28.84 | 1,357,900 | — | — |
| 2025-10-23 | $28.58 | $28.58 | 1,040,300 | — | — |
| 2025-10-22 | $28.10 | $28.10 | 2,092,300 | — | — |
| 2025-10-21 | $32.14 | $32.14 | 2,271,600 | — | — |
| 2025-10-20 | $35.29 | $35.29 | 2,846,900 | — | — |
| 2025-10-17 | $35.70 | $35.70 | 1,893,900 | — | — |
| 2025-10-16 | $39.15 | $39.15 | 1,606,900 | — | — |
| 2025-10-15 | $42.79 | $42.79 | 2,911,200 | — | — |
| 2025-10-14 | $45.04 | $45.04 | 2,723,800 | — | — |
| 2025-10-13 | $37.71 | $37.71 | 2,614,100 | — | — |
| 2025-10-10 | $32.94 | $32.94 | 3,028,300 | — | — |
| 2025-10-09 | $38.21 | $38.21 | 2,998,600 | — | — |
| 2025-10-08 | $39.76 | $39.76 | 1,589,000 | — | — |
| 2025-10-07 | $38.92 | $38.92 | 3,645,400 | — | — |
| 2025-10-06 | $41.00 | $41.00 | 3,222,600 | — | — |
| 2025-10-03 | $40.38 | $40.38 | 5,144,300 | — | — |
| 2025-10-02 | $43.92 | $43.92 | 11,701,900 | — | — |
| 2025-10-01 | $34.15 | $34.15 | 5,652,400 | — | — |
| 2025-09-30 | $33.65 | $33.65 | 10,205,100 | — | — |
| 2025-09-29 | $25.55 | $25.55 | 7,694,200 | — | — |
| 2025-09-26 | $17.95 | $17.95 | 2,438,300 | — | — |
| 2025-09-25 | $18.63 | $18.63 | 3,765,200 | — | — |
| 2025-09-24 | $20.00 | $20.00 | 6,603,400 | — | — |
| 2025-09-23 | $17.19 | $17.19 | 8,104,800 | — | — |
| 2025-09-22 | $14.70 | $14.70 | 19,521,800 | — | — |
| 2025-09-19 | $10.44 | $10.44 | 2,710,800 | — | — |
| 2025-09-18 | $10.11 | $10.11 | 1,316,500 | — | — |
| 2025-09-17 | $9.67 | $9.67 | 874,600 | — | — |
| 2025-09-16 | $10.17 | $10.17 | 1,399,200 | — | — |
| 2025-09-15 | $9.67 | $9.67 | 2,423,300 | — | — |
| 2025-09-12 | $9.52 | $9.52 | 748,000 | — | — |
| 2025-09-11 | $9.94 | $9.94 | 810,900 | — | — |
| 2025-09-10 | $9.41 | $9.41 | 953,900 | — | — |
| 2025-09-09 | $9.73 | $9.73 | 1,154,600 | — | — |
| 2025-09-08 | $8.96 | $8.96 | 634,900 | — | — |
| 2025-09-05 | $8.52 | $8.52 | 543,400 | — | — |
| 2025-09-04 | $8.39 | $8.39 | 708,500 | — | — |
| 2025-09-03 | $8.59 | $8.59 | 1,236,500 | — | — |
| 2025-09-02 | $9.20 | $9.20 | 1,241,600 | — | — |
| 2025-08-29 | $8.77 | $8.77 | 1,193,700 | — | — |
| 2025-08-28 | $8.69 | $8.69 | 902,100 | — | — |
| 2025-08-27 | $8.61 | $8.61 | 828,000 | — | — |
| 2025-08-26 | $8.89 | $8.89 | 1,401,900 | — | — |
| 2025-08-25 | $8.38 | $8.38 | 661,500 | — | — |
| 2025-08-22 | $8.86 | $8.86 | 1,433,500 | — | — |
| 2025-08-21 | $7.95 | $7.95 | 1,454,300 | — | — |
| 2025-08-20 | $8.29 | $8.29 | 817,400 | — | — |
| 2025-08-19 | $8.51 | $8.51 | 1,464,400 | — | — |
| 2025-08-18 | $9.24 | $9.24 | 1,256,100 | — | — |
| 2025-08-15 | $9.99 | $9.99 | 1,356,800 | — | — |
| 2025-08-14 | $9.60 | $9.60 | 1,407,000 | — | — |
| 2025-08-13 | $9.77 | $9.77 | 1,136,300 | — | — |
| 2025-08-12 | $9.38 | $9.38 | 2,613,200 | — | — |
| 2025-08-11 | $9.92 | $9.92 | 2,500,900 | — | — |
| 2025-08-08 | $10.81 | $10.81 | 2,405,600 | — | — |
| 2025-08-07 | $9.96 | $9.96 | 1,096,900 | — | — |
| 2025-08-06 | $9.77 | $9.77 | 984,600 | — | — |
| 2025-08-05 | $9.53 | $9.53 | 601,300 | — | — |
| 2025-08-04 | $9.34 | $9.34 | 963,300 | — | — |
| 2025-08-01 | $9.33 | $9.33 | 1,543,500 | — | — |
| 2025-07-31 | $9.90 | $9.90 | 1,695,600 | — | — |
| 2025-07-30 | $9.97 | $9.97 | 2,573,300 | — | — |
| 2025-07-29 | $10.00 | $10.00 | 7,578,600 | — | — |
| 2025-07-28 | $17.17 | $17.17 | 1,724,700 | — | — |
| 2025-07-25 | $18.06 | $18.06 | 1,056,400 | — | — |
| 2025-07-24 | $21.03 | $21.03 | 783,800 | — | — |
| 2025-07-23 | $24.72 | $24.72 | 630,500 | — | — |
| 2025-07-22 | $22.39 | $22.39 | 458,300 | — | — |
| 2025-07-21 | $23.87 | $23.87 | 732,400 | — | — |
| 2025-07-18 | $22.77 | $22.77 | 1,166,500 | — | — |
| 2025-07-17 | $24.11 | $24.11 | 967,000 | — | — |
| 2025-07-16 | $21.39 | $21.39 | 1,016,500 | — | — |
| 2025-07-15 | $17.81 | $17.81 | 509,700 | — | — |
| 2025-07-14 | $18.46 | $18.46 | 511,700 | — | — |
| 2025-07-11 | $19.45 | $19.45 | 516,000 | — | — |
| 2025-07-10 | $20.82 | $20.82 | 602,000 | — | — |
| 2025-07-09 | $19.96 | $19.96 | 729,300 | — | — |
| 2025-07-08 | $17.53 | $17.53 | 837,900 | — | — |
| 2025-07-07 | $16.98 | $16.98 | 690,500 | — | — |
| 2025-07-03 | $18.11 | $18.11 | 853,300 | — | — |
| 2025-07-02 | $18.63 | $18.63 | 2,181,700 | — | — |
| 2025-07-01 | $14.07 | $14.07 | 266,900 | — | — |
| 2025-06-30 | $13.95 | $13.95 | 538,300 | — | — |
| 2025-06-27 | $12.78 | $12.78 | 1,338,400 | — | — |
| 2025-06-26 | $13.33 | $13.33 | 336,500 | — | — |
| 2025-06-25 | $12.93 | $12.93 | 218,700 | — | — |
| 2025-06-24 | $13.17 | $13.17 | 472,800 | — | — |
| 2025-06-23 | $12.27 | $12.27 | 632,600 | — | — |
| 2025-06-20 | $13.48 | $13.48 | 976,600 | — | — |
| 2025-06-18 | $12.69 | $12.69 | 325,000 | — | — |
| 2025-06-17 | $12.09 | $12.09 | 241,400 | — | — |
| 2025-06-16 | $13.08 | $13.08 | 322,800 | — | — |
| 2025-06-13 | $12.31 | $12.31 | 189,400 | — | — |
| 2025-06-12 | $12.99 | $12.99 | 203,500 | — | — |
| 2025-06-11 | $13.18 | $13.18 | 300,000 | — | — |
| 2025-06-10 | $13.44 | $13.44 | 556,500 | — | — |
| 2025-06-09 | $15.15 | $15.15 | 315,800 | — | — |
| 2025-06-06 | $13.91 | $13.91 | 395,500 | — | — |
| 2025-06-05 | $13.40 | $13.40 | 729,800 | — | — |
| 2025-06-04 | $13.07 | $13.07 | 297,400 | — | — |
| 2025-06-03 | $13.34 | $13.34 | 497,900 | — | — |
| 2025-06-02 | $11.56 | $11.56 | 163,800 | — | — |
| 2025-05-30 | $11.64 | $11.64 | 204,100 | — | — |
| 2025-05-29 | $11.34 | $11.34 | 96,500 | — | — |
| 2025-05-28 | $11.06 | $11.06 | 210,000 | — | — |
| 2025-05-27 | $11.43 | $11.43 | 414,100 | — | — |
| 2025-05-23 | $10.66 | $10.66 | 528,500 | — | — |
| 2025-05-22 | $11.81 | $11.81 | 340,800 | — | — |
| 2025-05-21 | $12.16 | $12.16 | 306,800 | — | — |
| 2025-05-20 | $12.79 | $12.79 | 178,900 | — | — |
| 2025-05-19 | $13.18 | $13.18 | 361,000 | — | — |
| 2025-05-16 | $12.79 | $12.79 | 499,300 | — | — |
| 2025-05-15 | $12.40 | $12.40 | 739,900 | — | — |
| 2025-05-14 | $12.91 | $12.91 | 837,700 | — | — |
| 2025-05-13 | $14.75 | $14.75 | 3,667,600 | — | — |
| 2025-05-12 | $10.01 | $10.01 | 432,000 | — | — |
| 2025-05-09 | $10.05 | $10.05 | 286,300 | — | — |
| 2025-05-08 | $9.75 | $9.75 | 282,400 | — | — |
| 2025-05-07 | $8.97 | $8.97 | 200,100 | — | — |
| 2025-05-06 | $9.12 | $9.12 | 145,000 | — | — |
| 2025-05-05 | $9.38 | $9.38 | 119,700 | — | — |
| 2025-05-02 | $9.98 | $9.98 | 345,000 | — | — |
| 2025-05-01 | $10.44 | $10.44 | 257,000 | — | — |
| 2025-04-30 | $9.38 | $9.38 | 119,100 | — | — |
| 2025-04-29 | $9.53 | $9.53 | 194,100 | — | — |
| 2025-04-28 | $9.51 | $9.51 | 251,300 | — | — |
| 2025-04-25 | $9.95 | $9.95 | 193,500 | — | — |
| 2025-04-24 | $10.06 | $10.06 | 310,700 | — | — |
| 2025-04-23 | $9.05 | $9.05 | 170,900 | — | — |
| 2025-04-22 | $8.93 | $8.93 | 201,700 | — | — |
| 2025-04-21 | $8.70 | $8.70 | 249,000 | — | — |
| 2025-04-17 | $8.51 | $8.51 | 127,500 | — | — |
| 2025-04-16 | $8.13 | $8.13 | 171,000 | — | — |
| 2025-04-15 | $8.43 | $8.43 | 77,900 | — | — |
| 2025-04-14 | $8.52 | $8.52 | 168,700 | — | — |
| 2025-04-11 | $8.81 | $8.81 | 195,300 | — | — |
| 2025-04-10 | $8.57 | $8.57 | 218,700 | — | — |
| 2025-04-09 | $8.62 | $8.62 | 422,400 | — | — |
| 2025-04-08 | $7.00 | $7.00 | 238,900 | — | — |
| 2025-04-07 | $7.59 | $7.59 | 304,000 | — | — |
| 2025-04-04 | $8.16 | $8.16 | 253,700 | — | — |
| 2025-04-03 | $8.96 | $8.96 | 385,100 | — | — |
| 2025-04-02 | $10.25 | $10.25 | 426,300 | — | — |
| 2025-04-01 | $9.08 | $9.08 | 394,300 | — | — |
| 2025-03-31 | $8.67 | $8.67 | 345,500 | — | — |
| 2025-03-28 | $9.11 | $9.11 | 263,500 | — | — |
| 2025-03-27 | $10.55 | $10.55 | 127,000 | — | — |
| 2025-03-26 | $10.94 | $10.94 | 330,100 | — | — |
| 2025-03-25 | $12.14 | $12.14 | 518,100 | — | — |
| 2025-03-24 | $13.83 | $13.83 | 857,000 | — | — |
| 2025-03-21 | $11.93 | $11.93 | 683,500 | — | — |
| 2025-03-20 | $10.52 | $10.52 | 2,425,700 | — | — |
| 2025-03-19 | $9.31 | $9.31 | 636,200 | — | — |
| 2025-03-18 | $9.33 | $9.33 | 1,977,100 | — | — |
| 2025-03-17 | $12.83 | $12.83 | 1,376,600 | — | — |
| 2025-03-14 | $11.99 | $11.99 | 186,400 | — | — |
| 2025-03-13 | $11.36 | $11.36 | 108,900 | — | — |
| 2025-03-12 | $11.44 | $11.44 | 272,900 | — | — |
| 2025-03-11 | $11.18 | $11.18 | 238,300 | — | — |
| 2025-03-10 | $11.57 | $11.57 | 388,100 | — | — |
| 2025-03-07 | $14.15 | $14.15 | 350,800 | — | — |
| 2025-03-06 | $14.78 | $14.78 | 404,500 | — | — |
| 2025-03-05 | $15.95 | $15.95 | 2,039,200 | — | — |
| 2025-03-04 | $12.89 | $12.89 | 277,200 | — | — |
| 2025-03-03 | $13.50 | $13.50 | 649,100 | — | — |
| 2025-02-28 | $11.94 | $11.94 | 121,300 | — | — |
| 2025-02-27 | $11.60 | $11.60 | 115,000 | — | — |
| 2025-02-26 | $11.94 | $11.94 | 327,700 | — | — |
| 2025-02-25 | $12.25 | $12.25 | 184,300 | — | — |
| 2025-02-24 | $13.07 | $13.07 | 266,500 | — | — |
| 2025-02-21 | $14.32 | $14.32 | 231,200 | — | — |
| 2025-02-20 | $14.95 | $14.95 | 152,300 | — | — |
| 2025-02-19 | $15.29 | $15.29 | 170,000 | — | — |
| 2025-02-18 | $15.31 | $15.31 | 284,400 | — | — |
| 2025-02-14 | $14.80 | $14.80 | 264,100 | — | — |
| 2025-02-13 | $14.84 | $14.84 | 381,800 | — | — |
| 2025-02-12 | $14.30 | $14.30 | 178,300 | — | — |
| 2025-02-11 | $13.90 | $13.90 | 210,800 | — | — |
| 2025-02-10 | $14.55 | $14.55 | 230,100 | — | — |
| 2025-02-07 | $14.71 | $14.71 | 334,400 | — | — |
| 2025-02-06 | $14.20 | $14.20 | 391,200 | — | — |
| 2025-02-05 | $14.35 | $14.35 | 414,800 | — | — |
| 2025-02-04 | $15.30 | $15.30 | 428,600 | — | — |
| 2025-02-03 | $16.11 | $16.11 | 718,600 | — | — |
| 2025-01-31 | $17.56 | $17.56 | 719,100 | — | — |
| 2025-01-30 | $18.25 | $18.25 | 694,800 | — | — |
| 2025-01-29 | $18.90 | $18.90 | 1,887,000 | — | — |
| 2025-01-28 | $26.36 | $26.36 | 239,000 | — | — |
| 2025-01-27 | $25.77 | $25.77 | 459,600 | — | — |
| 2025-01-24 | $29.44 | $29.44 | 557,900 | — | — |
| 2025-01-23 | $31.42 | $31.42 | 484,700 | — | — |
| 2025-01-22 | $29.16 | $29.16 | 403,100 | — | — |
| 2025-01-21 | $28.84 | $28.84 | 527,100 | — | — |
| 2025-01-17 | $28.86 | $28.86 | 750,500 | — | — |
| 2025-01-16 | $26.11 | $26.11 | 381,100 | — | — |
| 2025-01-15 | $24.17 | $24.17 | 198,000 | — | — |
| 2025-01-14 | $23.40 | $23.40 | 237,300 | — | — |
| 2025-01-13 | $23.06 | $23.06 | 372,100 | — | — |
| 2025-01-10 | $24.98 | $24.98 | 162,600 | — | — |
| 2025-01-08 | $25.41 | $25.41 | 205,200 | — | — |
| 2025-01-07 | $26.66 | $26.66 | 271,500 | — | — |
| 2025-01-06 | $28.23 | $28.23 | 463,000 | — | — |
| 2025-01-03 | $27.11 | $27.11 | 450,300 | — | — |
| 2025-01-02 | $25.44 | $25.44 | 261,200 | — | — |