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
- 2024-11-26 to 2026-09-03
- 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 | $17.85 | $17.85 | 10,260 | — | — |
| 2025-12-30 | $17.10 | $17.10 | 7,933 | — | — |
| 2025-12-29 | $17.70 | $17.70 | 14,487 | — | — |
| 2025-12-26 | $15.75 | $15.75 | 13,647 | — | — |
| 2025-12-24 | $15.30 | $15.30 | 5,627 | — | — |
| 2025-12-23 | $14.34 | $14.34 | 10,600 | — | — |
| 2025-12-22 | $16.20 | $16.20 | 14,047 | — | — |
| 2025-12-19 | $16.65 | $16.65 | 9,967 | — | — |
| 2025-12-18 | $17.10 | $17.10 | 17,747 | — | — |
| 2025-12-17 | $18.75 | $18.75 | 50,800 | — | — |
| 2025-12-16 | $14.28 | $14.28 | 64,000 | — | — |
| 2025-12-15 | $17.55 | $17.55 | 83,493 | — | — |
| 2025-12-12 | $16.80 | $16.80 | 20,213 | — | — |
| 2025-12-11 | $17.10 | $17.10 | 142,193 | — | — |
| 2025-12-10 | $14.60 | $14.60 | 1,659,767 | — | — |
| 2025-12-09 | $9.90 | $9.90 | 15,120 | — | — |
| 2025-12-08 | $9.62 | $9.62 | 52,987 | — | — |
| 2025-12-05 | $10.95 | $10.95 | 5,340 | — | — |
| 2025-12-04 | $10.95 | $10.95 | 5,247 | — | — |
| 2025-12-03 | $10.47 | $10.47 | 11,147 | — | — |
| 2025-12-02 | $12.45 | $12.45 | 7,327 | — | — |
| 2025-12-01 | $12.45 | $12.45 | 5,147 | — | — |
| 2025-11-28 | $12.65 | $12.65 | 8,267 | — | — |
| 2025-11-26 | $12.53 | $12.53 | 9,753 | — | — |
| 2025-11-25 | $12.42 | $12.42 | 16,713 | — | — |
| 2025-11-24 | $12.50 | $12.50 | 57,567 | — | — |
| 2025-11-21 | $11.25 | $11.25 | 30,013 | — | — |
| 2025-11-20 | $9.50 | $9.50 | 36,747 | — | — |
| 2025-11-19 | $11.70 | $11.70 | 79,140 | — | — |
| 2025-11-18 | $10.76 | $10.76 | 1,755,873 | — | — |
| 2025-11-17 | $12.14 | $12.14 | 980,947 | — | — |
| 2025-11-14 | $10.05 | $10.05 | 54,673 | — | — |
| 2025-11-13 | $9.42 | $9.42 | 21,433 | — | — |
| 2025-11-12 | $9.56 | $9.56 | 23,780 | — | — |
| 2025-11-11 | $8.25 | $8.25 | 3,200 | — | — |
| 2025-11-10 | $9.15 | $9.15 | 4,727 | — | — |
| 2025-11-07 | $8.93 | $8.93 | 9,680 | — | — |
| 2025-11-06 | $9.29 | $9.29 | 15,773 | — | — |
| 2025-11-05 | $8.42 | $8.42 | 7,867 | — | — |
| 2025-11-04 | $8.12 | $8.12 | 8,693 | — | — |
| 2025-11-03 | $7.68 | $7.68 | 5,053 | — | — |
| 2025-10-31 | $7.71 | $7.71 | 2,967 | — | — |
| 2025-10-30 | $7.95 | $7.95 | 8,347 | — | — |
| 2025-10-29 | $8.33 | $8.33 | 6,433 | — | — |
| 2025-10-28 | $8.81 | $8.80 | 17,873 | — | — |
| 2025-10-27 | $8.22 | $8.22 | 11,327 | — | — |
| 2025-10-24 | $7.79 | $7.78 | 7,993 | — | — |
| 2025-10-23 | $7.32 | $7.32 | 13,273 | — | — |
| 2025-10-22 | $6.53 | $6.53 | 9,247 | — | — |
| 2025-10-21 | $6.60 | $6.60 | 10,127 | — | — |
| 2025-10-20 | $7.04 | $7.04 | 8,773 | — | — |
| 2025-10-17 | $6.71 | $6.71 | 11,927 | — | — |
| 2025-10-16 | $7.38 | $7.38 | 9,013 | — | — |
| 2025-10-15 | $7.61 | $7.61 | 16,573 | — | — |
| 2025-10-14 | $7.58 | $7.58 | 7,247 | — | — |
| 2025-10-13 | $7.70 | $7.70 | 6,473 | — | — |
| 2025-10-10 | $7.53 | $7.53 | 12,960 | — | — |
| 2025-10-09 | $7.73 | $7.73 | 7,453 | — | — |
| 2025-10-08 | $7.82 | $7.82 | 15,120 | — | — |
| 2025-10-07 | $7.94 | $7.94 | 22,100 | — | — |
| 2025-10-06 | $7.95 | $7.95 | 57,167 | — | — |
| 2025-10-03 | $9.20 | $9.20 | 75,907 | — | — |
| 2025-10-02 | $8.46 | $8.46 | 15,680 | — | — |
| 2025-10-01 | $7.98 | $7.98 | 12,727 | — | — |
| 2025-09-30 | $8.15 | $8.15 | 28,773 | — | — |
| 2025-09-29 | $8.42 | $8.42 | 14,273 | — | — |
| 2025-09-26 | $8.55 | $8.55 | 6,847 | — | — |
| 2025-09-25 | $8.96 | $8.96 | 8,860 | — | — |
| 2025-09-24 | $9.15 | $9.15 | 13,127 | — | — |
| 2025-09-23 | $9.15 | $9.15 | 30,560 | — | — |
| 2025-09-22 | $8.85 | $8.85 | 26,693 | — | — |
| 2025-09-19 | $8.48 | $8.48 | 11,967 | — | — |
| 2025-09-18 | $8.57 | $8.57 | 23,087 | — | — |
| 2025-09-17 | $8.49 | $8.49 | 19,307 | — | — |
| 2025-09-16 | $8.99 | $8.99 | 18,113 | — | — |
| 2025-09-15 | $9.33 | $9.33 | 37,140 | — | — |
| 2025-09-12 | $9.69 | $9.69 | 38,953 | — | — |
| 2025-09-11 | $10.43 | $10.43 | 132,393 | — | — |
| 2025-09-10 | $12.74 | $12.74 | 5,208,847 | — | — |
| 2025-09-09 | $8.64 | $8.64 | 1,069,240 | — | — |
| 2025-09-08 | $7.92 | $7.92 | 4,693 | — | — |
| 2025-09-05 | $7.71 | $7.71 | 11,173 | — | — |
| 2025-09-04 | $7.79 | $7.78 | 8,947 | — | — |
| 2025-09-03 | $7.86 | $7.86 | 5,787 | — | — |
| 2025-09-02 | $8.31 | $8.31 | 5,693 | — | — |
| 2025-08-29 | $8.57 | $8.57 | 10,973 | — | — |
| 2025-08-28 | $9.38 | $9.38 | 3,353 | — | — |
| 2025-08-27 | $9.35 | $9.35 | 3,707 | — | — |
| 2025-08-26 | $9.33 | $9.33 | 6,153 | — | — |
| 2025-08-25 | $9.45 | $9.45 | 9,827 | — | — |
| 2025-08-22 | $10.10 | $10.10 | 13,833 | — | — |
| 2025-08-21 | $10.65 | $10.65 | 130,620 | — | — |
| 2025-08-20 | $9.05 | $9.05 | 8,773 | — | — |
| 2025-08-19 | $8.90 | $8.90 | 28,593 | — | — |
| 2025-08-18 | $10.64 | $10.64 | 29,220 | — | — |
| 2025-08-15 | $11.55 | $11.55 | 35,967 | — | — |
| 2025-08-14 | $13.07 | $13.07 | 7,940 | — | — |
| 2025-08-13 | $13.67 | $13.67 | 29,947 | — | — |
| 2025-08-12 | $13.50 | $13.50 | 11,960 | — | — |
| 2025-08-11 | $13.35 | $13.35 | 12,073 | — | — |
| 2025-08-08 | $13.95 | $13.95 | 4,387 | — | — |
| 2025-08-07 | $14.06 | $14.06 | 7,753 | — | — |
| 2025-08-06 | $13.61 | $13.61 | 20,193 | — | — |
| 2025-08-05 | $14.55 | $14.55 | 10,707 | — | — |
| 2025-08-04 | $15.00 | $15.00 | 8,453 | — | — |
| 2025-08-01 | $14.03 | $14.03 | 34,033 | — | — |
| 2025-07-31 | $13.97 | $13.97 | 8,440 | — | — |
| 2025-07-30 | $14.10 | $14.10 | 18,707 | — | — |
| 2025-07-29 | $14.24 | $14.24 | 15,247 | — | — |
| 2025-07-28 | $14.76 | $14.76 | 16,907 | — | — |
| 2025-07-25 | $15.30 | $15.30 | 13,120 | — | — |
| 2025-07-24 | $15.75 | $15.75 | 13,933 | — | — |
| 2025-07-23 | $16.05 | $16.05 | 19,633 | — | — |
| 2025-07-22 | $16.50 | $16.50 | 28,727 | — | — |
| 2025-07-21 | $17.40 | $17.40 | 26,460 | — | — |
| 2025-07-18 | $17.25 | $17.25 | 114,940 | — | — |
| 2025-07-17 | $18.30 | $18.30 | 46,047 | — | — |
| 2025-07-16 | $17.85 | $17.85 | 169,473 | — | — |
| 2025-07-15 | $15.15 | $15.15 | 55,853 | — | — |
| 2025-07-14 | $15.45 | $15.45 | 46,207 | — | — |
| 2025-07-11 | $17.10 | $17.10 | 64,347 | — | — |
| 2025-07-10 | $18.00 | $18.00 | 140,260 | — | — |
| 2025-07-09 | $17.55 | $17.55 | 140,213 | — | — |
| 2025-07-08 | $17.55 | $17.55 | 75,793 | — | — |
| 2025-07-07 | $17.70 | $17.70 | 36,113 | — | — |
| 2025-07-03 | $18.60 | $18.60 | 15,573 | — | — |
| 2025-07-02 | $18.15 | $18.15 | 78,153 | — | — |
| 2025-07-01 | $18.15 | $18.15 | 48,520 | — | — |
| 2025-06-30 | $20.85 | $20.85 | 127,673 | — | — |
| 2025-06-27 | $18.60 | $18.60 | 51,360 | — | — |
| 2025-06-26 | $17.63 | $17.63 | 46,433 | — | — |
| 2025-06-25 | $19.05 | $19.05 | 39,573 | — | — |
| 2025-06-24 | $19.95 | $19.95 | 100,933 | — | — |
| 2025-06-23 | $17.25 | $17.25 | 79,147 | — | — |
| 2025-06-20 | $21.75 | $21.75 | 447,647 | — | — |
| 2025-06-18 | $34.05 | $34.05 | 124,333 | — | — |
| 2025-06-17 | $31.20 | $31.20 | 338,347 | — | — |
| 2025-06-16 | $25.95 | $25.95 | 416,727 | — | — |
| 2025-06-13 | $18.90 | $18.90 | 1,911,420 | — | — |
| 2025-06-12 | $27.45 | $27.45 | 7,330,613 | — | — |
| 2025-06-11 | $13.85 | $13.85 | 5,847 | — | — |
| 2025-06-10 | $13.79 | $13.79 | 2,187 | — | — |
| 2025-06-09 | $13.86 | $13.86 | 8,547 | — | — |
| 2025-06-06 | $14.09 | $14.09 | 3,847 | — | — |
| 2025-06-05 | $14.18 | $14.18 | 2,653 | — | — |
| 2025-06-04 | $13.94 | $13.94 | 16,453 | — | — |
| 2025-06-03 | $14.85 | $14.85 | 5,147 | — | — |
| 2025-06-02 | $14.40 | $14.40 | 7,453 | — | — |
| 2025-05-30 | $14.48 | $14.48 | 5,393 | — | — |
| 2025-05-29 | $14.00 | $14.00 | 5,227 | — | — |
| 2025-05-28 | $14.40 | $14.40 | 2,453 | — | — |
| 2025-05-27 | $14.01 | $14.01 | 3,860 | — | — |
| 2025-05-23 | $13.95 | $13.95 | 10,100 | — | — |
| 2025-05-22 | $14.85 | $14.85 | 37,307 | — | — |
| 2025-05-21 | $14.55 | $14.55 | 74,447 | — | — |
| 2025-05-20 | $15.45 | $15.45 | 78,967 | — | — |
| 2025-05-19 | $14.00 | $14.00 | 41,727 | — | — |
| 2025-05-16 | $16.50 | $16.50 | 13,860 | — | — |
| 2025-05-15 | $15.75 | $15.75 | 21,893 | — | — |
| 2025-05-14 | $14.84 | $14.84 | 6,133 | — | — |
| 2025-05-13 | $14.70 | $14.70 | 35,713 | — | — |
| 2025-05-12 | $14.78 | $14.78 | 60,947 | — | — |
| 2025-05-09 | $13.35 | $13.35 | 8,560 | — | — |
| 2025-05-08 | $12.69 | $12.69 | 12,707 | — | — |
| 2025-05-07 | $13.62 | $13.62 | 9,260 | — | — |
| 2025-05-06 | $13.29 | $13.29 | 11,380 | — | — |
| 2025-05-05 | $13.88 | $13.88 | 9,720 | — | — |
| 2025-05-02 | $13.77 | $13.77 | 22,100 | — | — |
| 2025-05-01 | $13.67 | $13.67 | 83,187 | — | — |
| 2025-04-30 | $12.48 | $12.48 | 48,540 | — | — |
| 2025-04-29 | $15.30 | $15.30 | 51,933 | — | — |
| 2025-04-28 | $17.70 | $17.70 | 160,580 | — | — |
| 2025-04-25 | $22.65 | $22.65 | 258,987 | — | — |
| 2025-04-24 | $91.50 | $91.50 | 18,007 | — | — |
| 2025-04-23 | $91.05 | $91.05 | 15,667 | — | — |
| 2025-04-22 | $90.90 | $90.90 | 18,607 | — | — |
| 2025-04-21 | $89.70 | $89.70 | 17,560 | — | — |
| 2025-04-17 | $84.30 | $84.30 | 17,280 | — | — |
| 2025-04-16 | $78.45 | $78.45 | 24,493 | — | — |
| 2025-04-15 | $78.30 | $78.30 | 27,553 | — | — |
| 2025-04-14 | $79.05 | $79.05 | 29,800 | — | — |
| 2025-04-11 | $78.45 | $78.45 | 21,467 | — | — |
| 2025-04-10 | $76.95 | $76.95 | 117,327 | — | — |
| 2025-04-09 | $76.50 | $76.50 | 68,493 | — | — |
| 2025-04-08 | $76.65 | $76.65 | 128,500 | — | — |
| 2025-04-07 | $76.50 | $76.50 | 67,820 | — | — |
| 2025-04-04 | $80.70 | $80.70 | 78,940 | — | — |
| 2025-04-03 | $80.70 | $80.70 | 77,147 | — | — |
| 2025-04-02 | $62.25 | $62.25 | 57,147 | — | — |
| 2025-04-01 | $66.15 | $66.15 | 26,620 | — | — |
| 2025-03-31 | $64.50 | $64.50 | 21,993 | — | — |
| 2025-03-28 | $63.30 | $63.30 | 17,953 | — | — |
| 2025-03-27 | $61.50 | $61.50 | 27,593 | — | — |
| 2025-03-26 | $56.85 | $56.85 | 14,893 | — | — |
| 2025-03-25 | $50.25 | $50.25 | 10,933 | — | — |
| 2025-03-24 | $45.90 | $45.90 | 807 | — | — |
| 2025-03-21 | $46.50 | $46.50 | 593 | — | — |
| 2025-03-20 | $48.90 | $48.90 | 800 | — | — |
| 2025-03-19 | $48.00 | $48.00 | 200 | — | — |
| 2025-03-18 | $52.50 | $52.50 | 200 | — | — |
| 2025-03-17 | $50.70 | $50.70 | 407 | — | — |
| 2025-03-14 | $51.15 | $51.15 | 427 | — | — |
| 2025-03-13 | $52.50 | $52.50 | 293 | — | — |
| 2025-03-12 | $52.65 | $52.65 | 1,260 | — | — |
| 2025-03-11 | $49.20 | $49.20 | 1,687 | — | — |
| 2025-03-10 | $45.75 | $45.75 | 780 | — | — |
| 2025-03-07 | $48.00 | $48.00 | 2,547 | — | — |
| 2025-03-06 | $49.20 | $49.20 | 1,120 | — | — |
| 2025-03-05 | $46.65 | $46.65 | 740 | — | — |
| 2025-03-04 | $49.05 | $49.05 | 2,793 | — | — |
| 2025-03-03 | $52.35 | $52.35 | 1,153 | — | — |
| 2025-02-28 | $57.86 | $57.86 | 113 | — | — |
| 2025-02-27 | $55.50 | $55.50 | 240 | — | — |
| 2025-02-26 | $57.00 | $57.00 | 1,200 | — | — |
| 2025-02-25 | $62.70 | $62.70 | 1,373 | — | — |
| 2025-02-24 | $67.85 | $67.85 | 1,907 | — | — |
| 2025-02-21 | $77.25 | $77.25 | 620 | — | — |
| 2025-02-20 | $77.52 | $77.52 | 613 | — | — |
| 2025-02-19 | $79.05 | $79.05 | 733 | — | — |
| 2025-02-18 | $78.45 | $78.45 | 200 | — | — |
| 2025-02-14 | $78.15 | $78.15 | 360 | — | — |
| 2025-02-13 | $79.50 | $79.50 | 600 | — | — |
| 2025-02-12 | $88.95 | $88.95 | 520 | — | — |
| 2025-02-11 | $84.60 | $84.60 | 213 | — | — |
| 2025-02-10 | $78.00 | $78.00 | 0 | — | — |
| 2025-02-07 | $78.00 | $78.00 | 607 | — | — |
| 2025-02-06 | $81.15 | $81.15 | 160 | — | — |
| 2025-02-05 | $78.00 | $78.00 | 513 | — | — |
| 2025-02-04 | $78.00 | $78.00 | 287 | — | — |
| 2025-02-03 | $80.25 | $80.25 | 227 | — | — |
| 2025-01-31 | $78.60 | $78.60 | 367 | — | — |
| 2025-01-30 | $84.75 | $84.75 | 1,053 | — | — |
| 2025-01-29 | $77.25 | $77.25 | 4,073 | — | — |
| 2025-01-28 | $80.10 | $80.10 | 1,707 | — | — |
| 2025-01-27 | $78.00 | $78.00 | 2,640 | — | — |
| 2025-01-24 | $81.00 | $81.00 | 1,847 | — | — |
| 2025-01-23 | $78.60 | $78.60 | 4,327 | — | — |
| 2025-01-22 | $78.07 | $78.07 | 2,560 | — | — |
| 2025-01-21 | $78.60 | $78.60 | 3,333 | — | — |
| 2025-01-17 | $79.50 | $79.50 | 4,047 | — | — |
| 2025-01-16 | $80.25 | $80.25 | 2,580 | — | — |
| 2025-01-15 | $80.25 | $80.25 | 1,347 | — | — |
| 2025-01-14 | $87.75 | $87.75 | 3,673 | — | — |
| 2025-01-13 | $84.75 | $84.75 | 2,400 | — | — |
| 2025-01-10 | $85.20 | $85.20 | 6,987 | — | — |
| 2025-01-08 | $85.72 | $85.72 | 4,053 | — | — |
| 2025-01-07 | $88.80 | $88.80 | 15,387 | — | — |
| 2025-01-06 | $84.15 | $84.15 | 3,293 | — | — |
| 2025-01-03 | $90.00 | $90.00 | 7,260 | — | — |
| 2025-01-02 | $106.35 | $106.35 | 9,953 | — | — |