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
- 2014-01-10 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 | $11.86 | $12.94 | 51,100 | — | — |
| 2025-12-30 | $11.60 | $12.65 | 68,600 | — | — |
| 2025-12-29 | $12.08 | $13.18 | 53,200 | — | — |
| 2025-12-26 | $12.35 | $13.47 | 43,100 | — | — |
| 2025-12-24 | $12.37 | $13.49 | 31,500 | — | — |
| 2025-12-23 | $12.12 | $13.22 | 81,900 | — | — |
| 2025-12-22 | $12.45 | $13.58 | 45,400 | — | — |
| 2025-12-19 | $11.85 | $12.93 | 202,300 | — | — |
| 2025-12-18 | $12.22 | $13.33 | 153,400 | — | — |
| 2025-12-17 | $12.49 | $13.63 | 152,100 | — | — |
| 2025-12-16 | $12.92 | $14.09 | 164,600 | — | — |
| 2025-12-15 | $13.21 | $14.41 | 100,400 | — | — |
| 2025-12-12 | $14.09 | $15.37 | 103,800 | — | — |
| 2025-12-11 | $15.31 | $16.70 | 121,100 | — | — |
| 2025-12-10 | $14.49 | $15.81 | 199,400 | — | — |
| 2025-12-09 | $13.97 | $15.24 | 313,100 | — | — |
| 2025-12-08 | $13.17 | $14.37 | 135,800 | — | — |
| 2025-12-05 | $13.07 | $14.26 | 247,000 | — | — |
| 2025-12-04 | $12.99 | $14.17 | 2,483,900 | — | — |
| 2025-12-03 | $13.41 | $14.63 | 32,500 | — | — |
| 2025-12-02 | $13.09 | $14.28 | 36,600 | — | — |
| 2025-12-01 | $14.27 | $15.57 | 11,200 | — | — |
| 2025-11-28 | $15.05 | $16.42 | 9,600 | — | — |
| 2025-11-26 | $15.08 | $16.45 | 34,600 | — | — |
| 2025-11-25 | $14.00 | $15.27 | 24,000 | — | — |
| 2025-11-24 | $14.05 | $15.33 | 43,700 | — | — |
| 2025-11-21 | $13.06 | $14.25 | 24,800 | — | — |
| 2025-11-20 | $13.08 | $14.27 | 83,800 | — | — |
| 2025-11-19 | $13.03 | $14.21 | 39,300 | — | — |
| 2025-11-18 | $13.00 | $14.18 | 67,700 | — | — |
| 2025-11-17 | $13.07 | $14.26 | 115,600 | — | — |
| 2025-11-14 | $13.02 | $14.20 | 32,800 | — | — |
| 2025-11-13 | $12.98 | $14.16 | 44,700 | — | — |
| 2025-11-12 | $13.05 | $14.24 | 66,000 | — | — |
| 2025-11-11 | $13.25 | $14.45 | 58,900 | — | — |
| 2025-11-10 | $13.11 | $14.30 | 46,800 | — | — |
| 2025-11-07 | $13.13 | $14.32 | 144,500 | — | — |
| 2025-11-06 | $13.10 | $14.29 | 111,900 | — | — |
| 2025-11-05 | $12.43 | $13.56 | 44,500 | — | — |
| 2025-11-04 | $12.44 | $13.57 | 101,100 | — | — |
| 2025-11-03 | $12.35 | $13.47 | 109,900 | — | — |
| 2025-10-31 | $12.75 | $13.91 | 29,300 | — | — |
| 2025-10-30 | $12.51 | $13.65 | 62,300 | — | — |
| 2025-10-29 | $12.50 | $13.64 | 30,600 | — | — |
| 2025-10-28 | $12.50 | $13.64 | 57,900 | — | — |
| 2025-10-27 | $13.00 | $14.18 | 32,600 | — | — |
| 2025-10-24 | $12.69 | $13.84 | 57,000 | — | — |
| 2025-10-23 | $12.79 | $13.95 | 83,100 | — | — |
| 2025-10-22 | $12.73 | $13.89 | 80,500 | — | — |
| 2025-10-21 | $12.65 | $13.80 | 56,400 | — | — |
| 2025-10-20 | $12.53 | $13.67 | 79,700 | — | — |
| 2025-10-17 | $12.54 | $13.68 | 115,500 | — | — |
| 2025-10-16 | $12.35 | $13.47 | 608,000 | — | — |
| 2025-10-15 | $11.29 | $12.32 | 91,200 | — | — |
| 2025-10-14 | $10.39 | $11.33 | 114,900 | — | — |
| 2025-10-13 | $10.25 | $11.18 | 182,400 | — | — |
| 2025-10-10 | $11.35 | $12.38 | 75,200 | — | — |
| 2025-10-09 | $12.27 | $13.39 | 43,100 | — | — |
| 2025-10-08 | $12.06 | $13.16 | 186,300 | — | — |
| 2025-10-07 | $11.29 | $12.32 | 176,000 | — | — |
| 2025-10-06 | $11.60 | $12.65 | 42,100 | — | — |
| 2025-10-03 | $11.72 | $12.79 | 99,400 | — | — |
| 2025-10-02 | $12.03 | $13.12 | 44,300 | — | — |
| 2025-10-01 | $11.90 | $12.98 | 175,300 | — | — |
| 2025-09-30 | $11.89 | $12.97 | 72,700 | — | — |
| 2025-09-29 | $12.29 | $13.41 | 74,300 | — | — |
| 2025-09-26 | $12.43 | $13.56 | 42,700 | — | — |
| 2025-09-25 | $12.41 | $13.54 | 68,100 | — | — |
| 2025-09-24 | $12.98 | $14.16 | 73,700 | — | — |
| 2025-09-23 | $12.95 | $14.13 | 153,000 | — | — |
| 2025-09-22 | $13.11 | $14.30 | 155,700 | — | — |
| 2025-09-19 | $12.92 | $14.09 | 555,600 | — | — |
| 2025-09-18 | $12.94 | $14.12 | 157,900 | — | — |
| 2025-09-17 | $12.80 | $13.96 | 212,100 | — | — |
| 2025-09-16 | $12.50 | $13.64 | 105,300 | — | — |
| 2025-09-15 | $12.22 | $13.33 | 68,800 | — | — |
| 2025-09-12 | $12.49 | $13.63 | 103,600 | — | — |
| 2025-09-11 | $12.55 | $13.69 | 236,300 | — | — |
| 2025-09-10 | $12.23 | $13.34 | 161,100 | — | — |
| 2025-09-09 | $12.55 | $13.69 | 75,500 | — | — |
| 2025-09-08 | $12.95 | $14.13 | 91,400 | — | — |
| 2025-09-05 | $14.24 | $15.53 | 137,900 | — | — |
| 2025-09-04 | $13.69 | $14.93 | 64,200 | — | — |
| 2025-09-03 | $13.23 | $14.43 | 92,900 | — | — |
| 2025-09-02 | $13.68 | $14.92 | 109,900 | — | — |
| 2025-08-29 | $14.40 | $15.71 | 49,600 | — | — |
| 2025-08-28 | $14.15 | $15.44 | 52,700 | — | — |
| 2025-08-27 | $14.25 | $15.55 | 61,100 | — | — |
| 2025-08-26 | $14.47 | $15.79 | 122,500 | — | — |
| 2025-08-25 | $14.70 | $16.04 | 98,400 | — | — |
| 2025-08-22 | $15.06 | $16.43 | 44,900 | — | — |
| 2025-08-21 | $14.40 | $15.71 | 44,900 | — | — |
| 2025-08-20 | $13.80 | $15.05 | 61,700 | — | — |
| 2025-08-19 | $13.60 | $14.84 | 53,500 | — | — |
| 2025-08-18 | $13.79 | $15.04 | 471,900 | — | — |
| 2025-08-15 | $13.79 | $15.04 | 31,900 | — | — |
| 2025-08-14 | $13.93 | $15.20 | 56,600 | — | — |
| 2025-08-13 | $13.90 | $15.16 | 208,900 | — | — |
| 2025-08-12 | $12.98 | $14.16 | 95,300 | — | — |
| 2025-08-11 | $12.90 | $14.07 | 64,700 | — | — |
| 2025-08-08 | $12.85 | $14.02 | 44,500 | — | — |
| 2025-08-07 | $11.00 | $12.00 | 101,500 | — | — |
| 2025-08-06 | $11.00 | $12.00 | 34,900 | — | — |
| 2025-08-05 | $11.60 | $12.65 | 135,400 | — | — |
| 2025-08-04 | $11.84 | $12.92 | 130,600 | — | — |
| 2025-08-01 | $12.00 | $13.09 | 68,200 | — | — |
| 2025-07-31 | $12.42 | $13.55 | 73,300 | — | — |
| 2025-07-30 | $12.60 | $13.75 | 122,600 | — | — |
| 2025-07-29 | $12.30 | $13.42 | 83,700 | — | — |
| 2025-07-28 | $13.25 | $14.45 | 62,000 | — | — |
| 2025-07-25 | $13.29 | $14.50 | 81,400 | — | — |
| 2025-07-24 | $13.02 | $14.20 | 120,100 | — | — |
| 2025-07-23 | $13.18 | $14.38 | 120,700 | — | — |
| 2025-07-22 | $13.04 | $14.23 | 79,400 | — | — |
| 2025-07-21 | $13.20 | $14.40 | 126,000 | — | — |
| 2025-07-18 | $13.34 | $14.55 | 120,100 | — | — |
| 2025-07-17 | $13.02 | $14.20 | 124,900 | — | — |
| 2025-07-16 | $13.14 | $14.33 | 222,400 | — | — |
| 2025-07-15 | $11.75 | $12.82 | 180,700 | — | — |
| 2025-07-14 | $12.80 | $13.96 | 140,300 | — | — |
| 2025-07-11 | $12.96 | $14.14 | 342,800 | — | — |
| 2025-07-10 | $13.50 | $14.73 | 321,500 | — | — |
| 2025-07-09 | $14.79 | $16.13 | 87,700 | — | — |
| 2025-07-08 | $15.09 | $16.46 | 114,000 | — | — |
| 2025-07-07 | $15.29 | $16.68 | 103,900 | — | — |
| 2025-07-03 | $15.89 | $17.33 | 171,100 | — | — |
| 2025-07-02 | $15.55 | $16.96 | 106,500 | — | — |
| 2025-07-01 | $16.15 | $17.62 | 66,600 | — | — |
| 2025-06-30 | $16.14 | $17.61 | 50,400 | — | — |
| 2025-06-27 | $15.90 | $17.35 | 54,400 | — | — |
| 2025-06-26 | $16.90 | $18.44 | 109,200 | — | — |
| 2025-06-25 | $18.00 | $19.64 | 125,900 | — | — |
| 2025-06-24 | $15.07 | $16.44 | 29,600 | — | — |
| 2025-06-23 | $15.30 | $16.69 | 38,100 | — | — |
| 2025-06-20 | $15.00 | $16.36 | 15,500 | — | — |
| 2025-06-18 | $14.62 | $15.95 | 97,200 | — | — |
| 2025-06-17 | $13.27 | $14.48 | 18,800 | — | — |
| 2025-06-16 | $15.80 | $17.24 | 21,600 | — | — |
| 2025-06-13 | $16.00 | $17.45 | 10,694 | — | — |
| 2025-06-12 | $17.00 | $18.55 | 18,873 | — | — |
| 2025-06-11 | $17.00 | $18.55 | 17,915 | — | — |
| 2025-06-10 | $17.00 | $18.55 | 18,711 | — | — |
| 2025-06-09 | $18.00 | $19.64 | 29,949 | — | — |
| 2025-06-06 | $19.00 | $20.73 | 587,055 | — | — |
| 2025-06-05 | $20.00 | $21.82 | 249,185 | — | — |
| 2025-06-04 | $21.00 | $22.91 | 3,079 | — | — |
| 2025-06-03 | $21.00 | $22.91 | 2,449 | — | — |
| 2025-06-02 | $20.00 | $21.82 | 4,529 | — | — |
| 2025-05-30 | $21.00 | $22.91 | 5,873 | — | — |
| 2025-05-29 | $21.00 | $22.91 | 4,018 | — | — |
| 2025-05-28 | $22.00 | $24.00 | 7,930 | — | — |
| 2025-05-27 | $23.00 | $25.09 | 5,373 | — | — |
| 2025-05-23 | $24.00 | $26.18 | 1,244 | — | — |
| 2025-05-22 | $25.00 | $27.27 | 1,005 | — | — |
| 2025-05-21 | $25.00 | $27.27 | 1,694 | — | — |
| 2025-05-20 | $26.00 | $28.36 | 3,203 | — | — |
| 2025-05-19 | $26.00 | $28.36 | 1,360 | — | — |
| 2025-05-16 | $25.00 | $27.27 | 1,736 | — | — |
| 2025-05-15 | $25.00 | $27.27 | 7,708 | — | — |
| 2025-05-14 | $24.00 | $26.18 | 5,700 | — | — |
| 2025-05-13 | $25.00 | $27.27 | 2,844 | — | — |
| 2025-05-12 | $26.00 | $28.36 | 4,551 | — | — |
| 2025-05-09 | $24.00 | $26.18 | 1,437 | — | — |
| 2025-05-08 | $24.00 | $26.18 | 2,184 | — | — |
| 2025-05-07 | $24.00 | $26.18 | 837 | — | — |
| 2025-05-06 | $24.00 | $26.18 | 5,758 | — | — |
| 2025-05-05 | $27.00 | $29.45 | 2,108 | — | — |
| 2025-05-02 | $26.00 | $28.36 | 3,944 | — | — |
| 2025-05-01 | $26.00 | $28.36 | 2,206 | — | — |
| 2025-04-30 | $25.00 | $27.27 | 3,641 | — | — |
| 2025-04-29 | $24.00 | $26.18 | 6,801 | — | — |
| 2025-04-28 | $26.00 | $28.36 | 1,596 | — | — |
| 2025-04-25 | $26.00 | $28.36 | 6,583 | — | — |
| 2025-04-24 | $25.00 | $27.27 | 10,597 | — | — |
| 2025-04-23 | $24.00 | $26.18 | 35,482 | — | — |
| 2025-04-22 | $23.00 | $25.09 | 678 | — | — |
| 2025-04-21 | $22.00 | $24.00 | 870 | — | — |
| 2025-04-17 | $22.00 | $24.00 | 368 | — | — |
| 2025-04-16 | $22.00 | $24.00 | 822 | — | — |
| 2025-04-15 | $23.00 | $25.09 | 1,342 | — | — |
| 2025-04-14 | $22.00 | $24.00 | 5,677 | — | — |
| 2025-04-11 | $20.00 | $21.82 | 1,254 | — | — |
| 2025-04-10 | $19.00 | $20.73 | 1,558 | — | — |
| 2025-04-09 | $19.00 | $20.73 | 2,365 | — | — |
| 2025-04-08 | $18.00 | $19.64 | 3,981 | — | — |
| 2025-04-07 | $18.00 | $19.64 | 5,005 | — | — |
| 2025-04-04 | $18.00 | $19.64 | 8,835 | — | — |
| 2025-04-03 | $19.00 | $20.73 | 2,622 | — | — |
| 2025-04-02 | $21.00 | $22.91 | 2,351 | — | — |
| 2025-04-01 | $20.00 | $21.82 | 2,294 | — | — |
| 2025-03-31 | $21.00 | $22.91 | 2,021 | — | — |
| 2025-03-28 | $22.00 | $24.00 | 4,892 | — | — |
| 2025-03-27 | $24.00 | $26.18 | 840 | — | — |
| 2025-03-26 | $24.00 | $26.18 | 1,908 | — | — |
| 2025-03-25 | $26.00 | $28.36 | 1,065 | — | — |
| 2025-03-24 | $26.00 | $28.36 | 2,068 | — | — |
| 2025-03-21 | $27.00 | $29.45 | 6,050 | — | — |
| 2025-03-20 | $27.00 | $29.45 | 1,727 | — | — |
| 2025-03-19 | $28.00 | $30.55 | 1,975 | — | — |
| 2025-03-18 | $27.00 | $29.45 | 1,537 | — | — |
| 2025-03-17 | $27.00 | $29.45 | 2,302 | — | — |
| 2025-03-14 | $26.00 | $28.36 | 1,721 | — | — |
| 2025-03-13 | $26.00 | $28.36 | 2,381 | — | — |
| 2025-03-12 | $26.00 | $28.36 | 2,766 | — | — |
| 2025-03-11 | $26.00 | $28.36 | 1,598 | — | — |
| 2025-03-10 | $26.00 | $28.36 | 1,709 | — | — |
| 2025-03-07 | $27.00 | $29.45 | 1,503 | — | — |
| 2025-03-06 | $27.00 | $29.45 | 3,836 | — | — |
| 2025-03-05 | $27.00 | $29.45 | 1,600 | — | — |
| 2025-03-04 | $25.00 | $27.27 | 3,117 | — | — |
| 2025-03-03 | $26.00 | $28.36 | 3,984 | — | — |
| 2025-02-28 | $27.00 | $29.45 | 4,428 | — | — |
| 2025-02-27 | $26.00 | $28.36 | 4,699 | — | — |
| 2025-02-26 | $28.00 | $30.55 | 3,755 | — | — |
| 2025-02-25 | $27.00 | $29.45 | 5,671 | — | — |
| 2025-02-24 | $28.00 | $30.55 | 10,308 | — | — |
| 2025-02-21 | $29.00 | $31.64 | 11,198 | — | — |
| 2025-02-20 | $30.00 | $32.73 | 22,999 | — | — |
| 2025-02-19 | $31.00 | $33.82 | 42,607 | — | — |
| 2025-02-18 | $36.00 | $39.27 | 470,125 | — | — |
| 2025-02-14 | $29.00 | $31.64 | 131,356 | — | — |
| 2025-02-13 | $28.00 | $30.55 | 7,302 | — | — |
| 2025-02-12 | $26.00 | $28.36 | 1,250 | — | — |
| 2025-02-11 | $28.00 | $30.55 | 3,263 | — | — |
| 2025-02-10 | $26.00 | $28.36 | 1,431 | — | — |
| 2025-02-07 | $27.00 | $29.45 | 2,483 | — | — |
| 2025-02-06 | $27.00 | $29.45 | 1,996 | — | — |
| 2025-02-05 | $28.00 | $30.55 | 2,685 | — | — |
| 2025-02-04 | $27.00 | $29.45 | 2,707 | — | — |
| 2025-02-03 | $26.00 | $28.36 | 2,423 | — | — |
| 2025-01-31 | $27.00 | $29.45 | 3,592 | — | — |
| 2025-01-30 | $29.00 | $31.64 | 10,944 | — | — |
| 2025-01-29 | $25.00 | $27.27 | 1,778 | — | — |
| 2025-01-28 | $25.00 | $27.27 | 840 | — | — |
| 2025-01-27 | $26.00 | $28.36 | 1,997 | — | — |
| 2025-01-24 | $27.00 | $29.45 | 2,384 | — | — |
| 2025-01-23 | $27.00 | $29.45 | 1,287 | — | — |
| 2025-01-22 | $26.00 | $28.36 | 1,882 | — | — |
| 2025-01-21 | $26.00 | $28.36 | 1,382 | — | — |
| 2025-01-17 | $26.00 | $28.36 | 2,256 | — | — |
| 2025-01-16 | $25.00 | $27.27 | 1,449 | — | — |
| 2025-01-15 | $25.00 | $27.27 | 1,816 | — | — |
| 2025-01-14 | $25.00 | $27.27 | 1,056 | — | — |
| 2025-01-13 | $25.00 | $27.27 | 2,490 | — | — |
| 2025-01-10 | $27.00 | $29.45 | 1,567 | — | — |
| 2025-01-08 | $28.00 | $30.55 | 5,471 | — | — |
| 2025-01-07 | $28.00 | $30.55 | 4,364 | — | — |
| 2025-01-06 | $28.00 | $30.55 | 5,118 | — | — |
| 2025-01-03 | $28.00 | $30.55 | 6,025 | — | — |
| 2025-01-02 | $26.00 | $28.36 | 5,515 | — | — |