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
- 2018-02-09 to 2026-09-02
- 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 | $11.50 | $11.50 | 150,030 | — | — |
| 2025-12-30 | $11.50 | $11.50 | 140,610 | — | — |
| 2025-12-29 | $11.60 | $11.60 | 83,690 | — | — |
| 2025-12-26 | $11.85 | $11.85 | 77,720 | — | — |
| 2025-12-24 | $12.20 | $12.20 | 133,870 | — | — |
| 2025-12-23 | $10.80 | $10.80 | 104,180 | — | — |
| 2025-12-22 | $10.30 | $10.30 | 57,500 | — | — |
| 2025-12-19 | $10.30 | $10.30 | 58,000 | — | — |
| 2025-12-18 | $10.10 | $10.10 | 113,620 | — | — |
| 2025-12-17 | $9.62 | $9.62 | 148,280 | — | — |
| 2025-12-16 | $10.60 | $10.60 | 42,050 | — | — |
| 2025-12-15 | $10.40 | $10.40 | 82,560 | — | — |
| 2025-12-12 | $10.80 | $10.80 | 56,400 | — | — |
| 2025-12-11 | $11.70 | $11.70 | 44,380 | — | — |
| 2025-12-10 | $11.80 | $11.80 | 56,630 | — | — |
| 2025-12-09 | $11.90 | $11.90 | 58,480 | — | — |
| 2025-12-08 | $11.00 | $11.00 | 79,850 | — | — |
| 2025-12-05 | $11.00 | $11.00 | 91,630 | — | — |
| 2025-12-04 | $12.10 | $12.10 | 70,110 | — | — |
| 2025-12-03 | $12.30 | $12.30 | 134,170 | — | — |
| 2025-12-02 | $10.80 | $10.80 | 143,810 | — | — |
| 2025-12-01 | $11.90 | $11.90 | 52,330 | — | — |
| 2025-11-28 | $12.40 | $12.40 | 21,510 | — | — |
| 2025-11-26 | $12.30 | $12.30 | 64,670 | — | — |
| 2025-11-25 | $12.00 | $12.00 | 74,520 | — | — |
| 2025-11-24 | $12.20 | $12.20 | 75,170 | — | — |
| 2025-11-21 | $11.40 | $11.40 | 71,330 | — | — |
| 2025-11-20 | $10.90 | $10.90 | 100,440 | — | — |
| 2025-11-19 | $12.10 | $12.10 | 46,430 | — | — |
| 2025-11-18 | $12.30 | $12.30 | 61,890 | — | — |
| 2025-11-17 | $12.70 | $12.70 | 112,980 | — | — |
| 2025-11-14 | $13.90 | $13.90 | 170,810 | — | — |
| 2025-11-13 | $14.40 | $14.40 | 66,440 | — | — |
| 2025-11-12 | $15.00 | $15.00 | 53,210 | — | — |
| 2025-11-11 | $14.70 | $14.70 | 45,190 | — | — |
| 2025-11-10 | $14.30 | $14.30 | 97,640 | — | — |
| 2025-11-07 | $14.10 | $14.10 | 130,850 | — | — |
| 2025-11-06 | $12.60 | $12.60 | 260,770 | — | — |
| 2025-11-05 | $17.60 | $17.60 | 173,580 | — | — |
| 2025-11-04 | $17.35 | $17.35 | 129,880 | — | — |
| 2025-11-03 | $19.00 | $19.00 | 121,390 | — | — |
| 2025-10-31 | $19.40 | $19.40 | 66,580 | — | — |
| 2025-10-30 | $19.00 | $19.00 | 61,830 | — | — |
| 2025-10-29 | $19.40 | $19.40 | 92,120 | — | — |
| 2025-10-28 | $19.90 | $19.90 | 70,930 | — | — |
| 2025-10-27 | $20.70 | $20.70 | 62,920 | — | — |
| 2025-10-24 | $20.30 | $20.30 | 131,460 | — | — |
| 2025-10-23 | $20.70 | $20.70 | 116,190 | — | — |
| 2025-10-22 | $19.20 | $19.20 | 163,740 | — | — |
| 2025-10-21 | $18.90 | $18.90 | 85,520 | — | — |
| 2025-10-20 | $19.50 | $19.50 | 78,950 | — | — |
| 2025-10-17 | $18.80 | $18.80 | 81,250 | — | — |
| 2025-10-16 | $20.00 | $20.00 | 114,130 | — | — |
| 2025-10-15 | $21.50 | $21.50 | 107,290 | — | — |
| 2025-10-14 | $21.20 | $21.20 | 191,870 | — | — |
| 2025-10-13 | $19.30 | $19.30 | 134,870 | — | — |
| 2025-10-10 | $19.10 | $19.10 | 235,420 | — | — |
| 2025-10-09 | $21.40 | $21.40 | 240,510 | — | — |
| 2025-10-08 | $23.20 | $23.20 | 127,050 | — | — |
| 2025-10-07 | $22.75 | $22.75 | 263,270 | — | — |
| 2025-10-06 | $25.80 | $25.80 | 381,890 | — | — |
| 2025-10-03 | $23.70 | $23.70 | 342,910 | — | — |
| 2025-10-02 | $23.70 | $23.70 | 369,890 | — | — |
| 2025-10-01 | $23.60 | $23.60 | 200,200 | — | — |
| 2025-09-30 | $24.30 | $24.30 | 319,030 | — | — |
| 2025-09-29 | $26.40 | $26.40 | 497,550 | — | — |
| 2025-09-26 | $28.20 | $28.20 | 1,081,770 | — | — |
| 2025-09-25 | $23.80 | $23.80 | 570,320 | — | — |
| 2025-09-24 | $26.40 | $26.40 | 3,503,180 | — | — |
| 2025-09-23 | $20.90 | $20.90 | 592,350 | — | — |
| 2025-09-22 | $21.50 | $21.50 | 711,470 | — | — |
| 2025-09-19 | $24.30 | $24.30 | 4,308,050 | — | — |
| 2025-09-18 | $27.55 | $27.55 | 12,548,150 | — | — |
| 2025-09-17 | $14.30 | $14.30 | 138,990 | — | — |
| 2025-09-16 | $15.30 | $15.30 | 501,480 | — | — |
| 2025-09-15 | $12.70 | $12.70 | 398,620 | — | — |
| 2025-09-12 | $11.20 | $11.20 | 76,690 | — | — |
| 2025-09-11 | $11.50 | $11.50 | 300,960 | — | — |
| 2025-09-10 | $9.36 | $9.36 | 84,290 | — | — |
| 2025-09-09 | $9.80 | $9.80 | 54,230 | — | — |
| 2025-09-08 | $9.10 | $9.10 | 71,720 | — | — |
| 2025-09-05 | $9.32 | $9.32 | 50,800 | — | — |
| 2025-09-04 | $9.21 | $9.21 | 65,530 | — | — |
| 2025-09-03 | $8.90 | $8.90 | 341,970 | — | — |
| 2025-09-02 | $10.10 | $10.10 | 102,210 | — | — |
| 2025-08-29 | $10.20 | $10.20 | 89,100 | — | — |
| 2025-08-28 | $10.60 | $10.60 | 48,820 | — | — |
| 2025-08-27 | $10.30 | $10.30 | 113,140 | — | — |
| 2025-08-26 | $10.30 | $10.30 | 133,750 | — | — |
| 2025-08-25 | $10.90 | $10.90 | 146,350 | — | — |
| 2025-08-22 | $11.10 | $11.10 | 80,980 | — | — |
| 2025-08-21 | $10.10 | $10.10 | 161,520 | — | — |
| 2025-08-20 | $10.50 | $10.50 | 141,320 | — | — |
| 2025-08-19 | $11.00 | $11.00 | 161,360 | — | — |
| 2025-08-18 | $11.25 | $11.25 | 162,000 | — | — |
| 2025-08-15 | $12.10 | $12.10 | 81,880 | — | — |
| 2025-08-14 | $12.10 | $12.10 | 111,630 | — | — |
| 2025-08-13 | $13.10 | $13.10 | 170,470 | — | — |
| 2025-08-12 | $12.50 | $12.50 | 202,840 | — | — |
| 2025-08-11 | $11.00 | $11.00 | 172,310 | — | — |
| 2025-08-08 | $11.80 | $11.80 | 201,980 | — | — |
| 2025-08-07 | $13.00 | $13.00 | 487,350 | — | — |
| 2025-08-06 | $17.60 | $17.60 | 164,960 | — | — |
| 2025-08-05 | $18.40 | $18.40 | 107,890 | — | — |
| 2025-08-04 | $19.60 | $19.60 | 49,760 | — | — |
| 2025-08-01 | $18.80 | $18.80 | 90,080 | — | — |
| 2025-07-31 | $20.40 | $20.40 | 94,870 | — | — |
| 2025-07-30 | $20.50 | $20.50 | 70,850 | — | — |
| 2025-07-29 | $20.80 | $20.80 | 113,070 | — | — |
| 2025-07-28 | $23.50 | $23.50 | 68,180 | — | — |
| 2025-07-25 | $24.50 | $24.50 | 142,190 | — | — |
| 2025-07-24 | $27.05 | $27.05 | 208,190 | — | — |
| 2025-07-23 | $31.20 | $31.20 | 408,900 | — | — |
| 2025-07-22 | $28.50 | $28.50 | 1,539,600 | — | — |
| 2025-07-21 | $20.30 | $20.30 | 237,890 | — | — |
| 2025-07-18 | $16.80 | $16.80 | 182,570 | — | — |
| 2025-07-17 | $16.80 | $16.80 | 43,390 | — | — |
| 2025-07-16 | $17.30 | $17.30 | 47,510 | — | — |
| 2025-07-15 | $17.10 | $17.10 | 53,300 | — | — |
| 2025-07-14 | $17.90 | $17.90 | 58,930 | — | — |
| 2025-07-11 | $17.80 | $17.80 | 89,020 | — | — |
| 2025-07-10 | $17.90 | $17.90 | 107,500 | — | — |
| 2025-07-09 | $17.80 | $17.80 | 97,180 | — | — |
| 2025-07-08 | $17.90 | $17.90 | 168,410 | — | — |
| 2025-07-07 | $18.10 | $18.10 | 75,040 | — | — |
| 2025-07-03 | $18.60 | $18.60 | 72,030 | — | — |
| 2025-07-02 | $18.00 | $18.00 | 92,580 | — | — |
| 2025-07-01 | $16.70 | $16.70 | 134,310 | — | — |
| 2025-06-30 | $16.45 | $16.45 | 65,560 | — | — |
| 2025-06-27 | $15.90 | $15.90 | 594,530 | — | — |
| 2025-06-26 | $17.85 | $17.85 | 98,810 | — | — |
| 2025-06-25 | $16.50 | $16.50 | 48,670 | — | — |
| 2025-06-24 | $16.40 | $16.40 | 74,950 | — | — |
| 2025-06-23 | $16.60 | $16.60 | 43,710 | — | — |
| 2025-06-20 | $17.40 | $17.40 | 51,820 | — | — |
| 2025-06-18 | $17.90 | $17.90 | 107,200 | — | — |
| 2025-06-17 | $19.50 | $19.50 | 98,220 | — | — |
| 2025-06-16 | $18.80 | $18.80 | 368,630 | — | — |
| 2025-06-13 | $15.10 | $15.10 | 73,000 | — | — |
| 2025-06-12 | $16.00 | $16.00 | 45,400 | — | — |
| 2025-06-11 | $17.10 | $17.10 | 46,060 | — | — |
| 2025-06-10 | $17.90 | $17.90 | 69,510 | — | — |
| 2025-06-09 | $17.90 | $17.90 | 34,880 | — | — |
| 2025-06-06 | $17.90 | $17.90 | 23,900 | — | — |
| 2025-06-05 | $16.80 | $16.80 | 25,590 | — | — |
| 2025-06-04 | $17.60 | $17.60 | 64,730 | — | — |
| 2025-06-03 | $17.00 | $17.00 | 56,320 | — | — |
| 2025-06-02 | $17.60 | $17.60 | 75,350 | — | — |
| 2025-05-30 | $18.10 | $18.10 | 35,530 | — | — |
| 2025-05-29 | $18.60 | $18.60 | 28,020 | — | — |
| 2025-05-28 | $18.80 | $18.80 | 45,450 | — | — |
| 2025-05-27 | $18.70 | $18.70 | 46,420 | — | — |
| 2025-05-23 | $18.40 | $18.40 | 36,430 | — | — |
| 2025-05-22 | $18.90 | $18.90 | 61,320 | — | — |
| 2025-05-21 | $18.30 | $18.30 | 163,530 | — | — |
| 2025-05-20 | $19.90 | $19.90 | 66,150 | — | — |
| 2025-05-19 | $19.80 | $19.80 | 64,890 | — | — |
| 2025-05-16 | $20.60 | $20.60 | 94,450 | — | — |
| 2025-05-15 | $19.90 | $19.90 | 91,590 | — | — |
| 2025-05-14 | $20.60 | $20.60 | 102,620 | — | — |
| 2025-05-13 | $21.00 | $21.00 | 76,180 | — | — |
| 2025-05-12 | $21.70 | $21.70 | 112,090 | — | — |
| 2025-05-09 | $19.35 | $19.35 | 67,810 | — | — |
| 2025-05-08 | $19.00 | $19.00 | 199,100 | — | — |
| 2025-05-07 | $21.60 | $21.60 | 204,780 | — | — |
| 2025-05-06 | $21.50 | $21.50 | 127,290 | — | — |
| 2025-05-05 | $21.40 | $21.40 | 271,320 | — | — |
| 2025-05-02 | $18.40 | $18.40 | 163,790 | — | — |
| 2025-05-01 | $15.05 | $15.05 | 61,390 | — | — |
| 2025-04-30 | $14.40 | $14.40 | 89,490 | — | — |
| 2025-04-29 | $14.40 | $14.40 | 47,260 | — | — |
| 2025-04-28 | $14.50 | $14.50 | 131,010 | — | — |
| 2025-04-25 | $15.10 | $15.10 | 139,740 | — | — |
| 2025-04-24 | $16.10 | $16.10 | 58,760 | — | — |
| 2025-04-23 | $15.50 | $15.50 | 48,060 | — | — |
| 2025-04-22 | $15.40 | $15.40 | 48,080 | — | — |
| 2025-04-21 | $14.70 | $14.70 | 34,620 | — | — |
| 2025-04-17 | $15.00 | $15.00 | 118,750 | — | — |
| 2025-04-16 | $15.00 | $15.00 | 46,600 | — | — |
| 2025-04-15 | $15.50 | $15.50 | 73,400 | — | — |
| 2025-04-14 | $14.10 | $14.10 | 56,240 | — | — |
| 2025-04-11 | $14.80 | $14.80 | 77,260 | — | — |
| 2025-04-10 | $14.00 | $14.00 | 61,000 | — | — |
| 2025-04-09 | $14.30 | $14.30 | 163,720 | — | — |
| 2025-04-08 | $12.25 | $12.25 | 86,470 | — | — |
| 2025-04-07 | $14.50 | $14.50 | 128,560 | — | — |
| 2025-04-04 | $14.00 | $14.00 | 118,500 | — | — |
| 2025-04-03 | $15.85 | $15.85 | 77,080 | — | — |
| 2025-04-02 | $18.20 | $18.20 | 62,050 | — | — |
| 2025-04-01 | $18.90 | $18.90 | 81,890 | — | — |
| 2025-03-31 | $18.20 | $18.20 | 65,340 | — | — |
| 2025-03-28 | $18.50 | $18.50 | 87,660 | — | — |
| 2025-03-27 | $20.10 | $20.10 | 56,240 | — | — |
| 2025-03-26 | $20.30 | $20.30 | 80,980 | — | — |
| 2025-03-25 | $21.55 | $21.55 | 76,950 | — | — |
| 2025-03-24 | $24.20 | $24.20 | 106,150 | — | — |
| 2025-03-21 | $24.80 | $24.80 | 118,460 | — | — |
| 2025-03-20 | $23.30 | $23.30 | 42,900 | — | — |
| 2025-03-19 | $22.80 | $22.80 | 35,100 | — | — |
| 2025-03-18 | $23.50 | $23.50 | 134,240 | — | — |
| 2025-03-17 | $23.80 | $23.80 | 90,890 | — | — |
| 2025-03-14 | $24.70 | $24.70 | 257,700 | — | — |
| 2025-03-13 | $20.70 | $20.70 | 661,790 | — | — |
| 2025-03-12 | $19.80 | $19.80 | 187,610 | — | — |
| 2025-03-11 | $20.20 | $20.20 | 129,740 | — | — |
| 2025-03-10 | $18.10 | $18.10 | 138,620 | — | — |
| 2025-03-07 | $20.00 | $20.00 | 228,530 | — | — |
| 2025-03-06 | $22.40 | $22.40 | 86,810 | — | — |
| 2025-03-05 | $24.30 | $24.30 | 75,990 | — | — |
| 2025-03-04 | $24.35 | $24.35 | 97,090 | — | — |
| 2025-03-03 | $24.50 | $24.50 | 113,310 | — | — |
| 2025-02-28 | $26.30 | $26.30 | 153,580 | — | — |
| 2025-02-27 | $25.00 | $25.00 | 83,070 | — | — |
| 2025-02-26 | $26.70 | $26.70 | 39,650 | — | — |
| 2025-02-25 | $27.50 | $27.50 | 76,720 | — | — |
| 2025-02-24 | $28.00 | $28.00 | 126,850 | — | — |
| 2025-02-21 | $26.90 | $26.90 | 227,680 | — | — |
| 2025-02-20 | $29.60 | $29.60 | 74,370 | — | — |
| 2025-02-19 | $31.20 | $31.20 | 79,560 | — | — |
| 2025-02-18 | $33.70 | $33.70 | 81,070 | — | — |
| 2025-02-14 | $35.60 | $35.60 | 49,390 | — | — |
| 2025-02-13 | $34.80 | $34.80 | 57,130 | — | — |
| 2025-02-12 | $34.30 | $34.30 | 55,600 | — | — |
| 2025-02-11 | $33.70 | $33.70 | 74,920 | — | — |
| 2025-02-10 | $32.70 | $32.70 | 60,580 | — | — |
| 2025-02-07 | $34.00 | $34.00 | 99,660 | — | — |
| 2025-02-06 | $32.90 | $32.90 | 73,850 | — | — |
| 2025-02-05 | $31.20 | $31.20 | 55,000 | — | — |
| 2025-02-04 | $30.10 | $30.10 | 89,110 | — | — |
| 2025-02-03 | $29.20 | $29.20 | 76,500 | — | — |
| 2025-01-31 | $30.60 | $30.60 | 53,130 | — | — |
| 2025-01-30 | $30.55 | $30.55 | 68,760 | — | — |
| 2025-01-29 | $31.60 | $31.60 | 97,490 | — | — |
| 2025-01-28 | $34.40 | $34.40 | 97,620 | — | — |
| 2025-01-27 | $39.00 | $39.00 | 63,120 | — | — |
| 2025-01-24 | $38.80 | $38.80 | 78,300 | — | — |
| 2025-01-23 | $38.30 | $38.30 | 118,230 | — | — |
| 2025-01-22 | $34.70 | $34.70 | 167,200 | — | — |
| 2025-01-21 | $34.00 | $34.00 | 156,500 | — | — |
| 2025-01-17 | $31.60 | $31.60 | 92,250 | — | — |
| 2025-01-16 | $30.60 | $30.60 | 92,360 | — | — |
| 2025-01-15 | $28.40 | $28.40 | 75,520 | — | — |
| 2025-01-14 | $28.50 | $28.50 | 79,210 | — | — |
| 2025-01-13 | $29.70 | $29.70 | 137,040 | — | — |
| 2025-01-10 | $31.30 | $31.30 | 95,250 | — | — |
| 2025-01-08 | $33.50 | $33.50 | 77,980 | — | — |
| 2025-01-07 | $34.40 | $34.40 | 91,070 | — | — |
| 2025-01-06 | $34.90 | $34.90 | 203,430 | — | — |
| 2025-01-03 | $38.10 | $38.10 | 107,780 | — | — |
| 2025-01-02 | $37.30 | $37.30 | 52,390 | — | — |