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
- 2001-07-11 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 | $12.75 | $12.75 | 210,556 | — | — |
| 2025-12-30 | $13.50 | $13.50 | 85,532 | — | — |
| 2025-12-29 | $13.75 | $13.75 | 112,436 | — | — |
| 2025-12-26 | $14.50 | $14.50 | 77,824 | — | — |
| 2025-12-24 | $14.25 | $14.25 | 61,120 | — | — |
| 2025-12-23 | $13.75 | $13.75 | 150,952 | — | — |
| 2025-12-22 | $14.75 | $14.75 | 113,788 | — | — |
| 2025-12-19 | $14.25 | $14.25 | 207,044 | — | — |
| 2025-12-18 | $13.75 | $13.75 | 204,952 | — | — |
| 2025-12-17 | $14.50 | $14.50 | 213,348 | — | — |
| 2025-12-16 | $16.00 | $16.00 | 112,064 | — | — |
| 2025-12-15 | $15.50 | $15.50 | 229,360 | — | — |
| 2025-12-12 | $17.00 | $17.00 | 240,532 | — | — |
| 2025-12-11 | $18.00 | $18.00 | 278,596 | — | — |
| 2025-12-10 | $16.75 | $16.75 | 111,820 | — | — |
| 2025-12-09 | $16.75 | $16.75 | 247,556 | — | — |
| 2025-12-08 | $15.75 | $15.75 | 202,332 | — | — |
| 2025-12-05 | $16.25 | $16.25 | 345,796 | — | — |
| 2025-12-04 | $16.50 | $16.50 | 371,008 | — | — |
| 2025-12-03 | $15.00 | $15.00 | 108,068 | — | — |
| 2025-12-02 | $14.75 | $14.75 | 115,088 | — | — |
| 2025-12-01 | $14.50 | $14.50 | 203,056 | — | — |
| 2025-11-28 | $15.25 | $15.25 | 137,184 | — | — |
| 2025-11-26 | $15.00 | $15.00 | 338,844 | — | — |
| 2025-11-25 | $14.00 | $14.00 | 104,448 | — | — |
| 2025-11-24 | $14.50 | $14.50 | 340,752 | — | — |
| 2025-11-21 | $13.25 | $13.25 | 177,392 | — | — |
| 2025-11-20 | $12.25 | $12.25 | 981,916 | — | — |
| 2025-11-19 | $12.25 | $12.25 | 113,580 | — | — |
| 2025-11-18 | $12.75 | $12.75 | 112,020 | — | — |
| 2025-11-17 | $12.00 | $12.00 | 360,172 | — | — |
| 2025-11-14 | $12.75 | $12.75 | 98,368 | — | — |
| 2025-11-13 | $13.00 | $13.00 | 123,372 | — | — |
| 2025-11-12 | $14.00 | $14.00 | 124,044 | — | — |
| 2025-11-11 | $14.25 | $14.25 | 103,056 | — | — |
| 2025-11-10 | $14.00 | $14.00 | 153,016 | — | — |
| 2025-11-07 | $13.50 | $13.50 | 167,284 | — | — |
| 2025-11-06 | $12.75 | $12.75 | 295,584 | — | — |
| 2025-11-05 | $13.50 | $13.50 | 205,272 | — | — |
| 2025-11-04 | $12.75 | $12.75 | 155,156 | — | — |
| 2025-11-03 | $13.00 | $13.00 | 151,448 | — | — |
| 2025-10-31 | $13.50 | $13.50 | 264,320 | — | — |
| 2025-10-30 | $13.25 | $13.25 | 195,388 | — | — |
| 2025-10-29 | $13.50 | $13.50 | 331,284 | — | — |
| 2025-10-28 | $14.50 | $14.50 | 233,992 | — | — |
| 2025-10-27 | $15.00 | $15.00 | 276,752 | — | — |
| 2025-10-24 | $15.50 | $15.50 | 299,852 | — | — |
| 2025-10-23 | $15.75 | $15.75 | 332,812 | — | — |
| 2025-10-22 | $14.75 | $14.75 | 522,648 | — | — |
| 2025-10-21 | $15.50 | $15.50 | 987,112 | — | — |
| 2025-10-20 | $14.50 | $14.50 | 404,700 | — | — |
| 2025-10-17 | $15.50 | $15.50 | 201,108 | — | — |
| 2025-10-16 | $15.25 | $15.25 | 359,988 | — | — |
| 2025-10-15 | $17.00 | $17.00 | 402,356 | — | — |
| 2025-10-14 | $17.50 | $17.50 | 351,432 | — | — |
| 2025-10-13 | $17.00 | $17.00 | 316,640 | — | — |
| 2025-10-10 | $17.50 | $17.50 | 632,656 | — | — |
| 2025-10-09 | $18.00 | $18.00 | 447,680 | — | — |
| 2025-10-08 | $18.75 | $18.75 | 856,992 | — | — |
| 2025-10-07 | $20.50 | $20.50 | 735,400 | — | — |
| 2025-10-06 | $22.25 | $22.25 | 2,724,368 | — | — |
| 2025-10-03 | $18.25 | $18.25 | 898,240 | — | — |
| 2025-10-02 | $17.00 | $17.00 | 693,008 | — | — |
| 2025-10-01 | $17.00 | $17.00 | 1,077,232 | — | — |
| 2025-09-30 | $17.00 | $17.00 | 1,928,228 | — | — |
| 2025-09-29 | $20.75 | $20.75 | 6,463,064 | — | — |
| 2025-09-26 | $15.50 | $15.50 | 4,587,724 | — | — |
| 2025-09-25 | $14.00 | $14.00 | 13,003,504 | — | — |
| 2025-09-24 | $10.00 | $10.00 | 150,984 | — | — |
| 2025-09-23 | $10.00 | $10.00 | 190,164 | — | — |
| 2025-09-22 | $10.50 | $10.50 | 225,432 | — | — |
| 2025-09-19 | $10.50 | $10.50 | 349,388 | — | — |
| 2025-09-18 | $10.75 | $10.75 | 336,008 | — | — |
| 2025-09-17 | $10.50 | $10.50 | 133,644 | — | — |
| 2025-09-16 | $10.75 | $10.75 | 170,892 | — | — |
| 2025-09-15 | $10.25 | $10.25 | 309,016 | — | — |
| 2025-09-12 | $11.25 | $11.25 | 202,432 | — | — |
| 2025-09-11 | $11.75 | $11.75 | 157,380 | — | — |
| 2025-09-10 | $11.50 | $11.50 | 357,248 | — | — |
| 2025-09-09 | $12.25 | $12.25 | 174,976 | — | — |
| 2025-09-08 | $12.00 | $12.00 | 487,608 | — | — |
| 2025-09-05 | $12.25 | $12.25 | 219,648 | — | — |
| 2025-09-04 | $11.25 | $11.25 | 183,200 | — | — |
| 2025-09-03 | $11.50 | $11.50 | 406,800 | — | — |
| 2025-09-02 | $10.75 | $10.75 | 208,856 | — | — |
| 2025-08-29 | $11.50 | $11.50 | 139,652 | — | — |
| 2025-08-28 | $12.25 | $12.25 | 147,568 | — | — |
| 2025-08-27 | $12.25 | $12.25 | 157,100 | — | — |
| 2025-08-26 | $12.75 | $12.75 | 340,880 | — | — |
| 2025-08-25 | $12.25 | $12.25 | 180,784 | — | — |
| 2025-08-22 | $12.25 | $12.25 | 213,732 | — | — |
| 2025-08-21 | $12.00 | $12.00 | 141,880 | — | — |
| 2025-08-20 | $12.00 | $12.00 | 240,684 | — | — |
| 2025-08-19 | $13.00 | $13.00 | 251,580 | — | — |
| 2025-08-18 | $13.50 | $13.50 | 459,980 | — | — |
| 2025-08-15 | $15.75 | $15.75 | 549,076 | — | — |
| 2025-08-14 | $13.50 | $13.50 | 739,520 | — | — |
| 2025-08-13 | $14.25 | $14.25 | 678,324 | — | — |
| 2025-08-12 | $18.25 | $18.25 | 333,428 | — | — |
| 2025-08-11 | $17.50 | $17.50 | 550,200 | — | — |
| 2025-08-08 | $20.00 | $20.00 | 461,660 | — | — |
| 2025-08-07 | $19.00 | $19.00 | 388,924 | — | — |
| 2025-08-06 | $19.00 | $19.00 | 764,808 | — | — |
| 2025-08-05 | $16.50 | $16.50 | 1,919,532 | — | — |
| 2025-08-04 | $18.50 | $18.50 | 1,543,796 | — | — |
| 2025-08-01 | $14.75 | $14.75 | 496,952 | — | — |
| 2025-07-31 | $12.00 | $12.00 | 987,296 | — | — |
| 2025-07-30 | $11.50 | $11.50 | 351,008 | — | — |
| 2025-07-29 | $13.25 | $13.25 | 348,452 | — | — |
| 2025-07-28 | $14.50 | $14.50 | 417,992 | — | — |
| 2025-07-25 | $13.25 | $13.25 | 544,156 | — | — |
| 2025-07-24 | $15.00 | $15.00 | 3,559,828 | — | — |
| 2025-07-23 | $12.25 | $12.25 | 1,036,544 | — | — |
| 2025-07-22 | $10.75 | $10.75 | 293,920 | — | — |
| 2025-07-21 | $9.50 | $9.50 | 527,092 | — | — |
| 2025-07-18 | $9.25 | $9.25 | 294,656 | — | — |
| 2025-07-17 | $9.50 | $9.50 | 381,852 | — | — |
| 2025-07-16 | $8.00 | $8.00 | 157,140 | — | — |
| 2025-07-15 | $8.00 | $8.00 | 237,332 | — | — |
| 2025-07-14 | $8.50 | $8.50 | 227,320 | — | — |
| 2025-07-11 | $9.00 | $9.00 | 262,488 | — | — |
| 2025-07-10 | $8.75 | $8.75 | 245,076 | — | — |
| 2025-07-09 | $8.75 | $8.75 | 594,824 | — | — |
| 2025-07-08 | $8.25 | $8.25 | 3,937,972 | — | — |
| 2025-07-07 | $7.50 | $7.50 | 225,084 | — | — |
| 2025-07-03 | $7.50 | $7.50 | 165,736 | — | — |
| 2025-07-02 | $7.75 | $7.75 | 255,352 | — | — |
| 2025-07-01 | $7.75 | $7.75 | 470,556 | — | — |
| 2025-06-30 | $8.75 | $8.75 | 960,056 | — | — |
| 2025-06-27 | $8.00 | $8.00 | 970,320 | — | — |
| 2025-06-26 | $9.25 | $9.25 | 6,814,152 | — | — |
| 2025-06-25 | $8.00 | $8.00 | 29,658,136 | — | — |
| 2025-06-24 | $4.75 | $4.75 | 4,876,120 | — | — |
| 2025-06-23 | $4.50 | $4.50 | 1,226,376 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 229,628 | — | — |
| 2025-06-18 | $5.00 | $5.00 | 956,128 | — | — |
| 2025-06-17 | $7.75 | $7.75 | 178,264 | — | — |
| 2025-06-16 | $7.75 | $7.75 | 76,824 | — | — |
| 2025-06-13 | $7.75 | $7.75 | 79,128 | — | — |
| 2025-06-12 | $8.75 | $8.75 | 122,856 | — | — |
| 2025-06-11 | $8.25 | $8.25 | 100,856 | — | — |
| 2025-06-10 | $8.75 | $8.75 | 69,236 | — | — |
| 2025-06-09 | $8.75 | $8.75 | 153,700 | — | — |
| 2025-06-06 | $8.25 | $8.25 | 110,564 | — | — |
| 2025-06-05 | $8.00 | $8.00 | 185,220 | — | — |
| 2025-06-04 | $8.75 | $8.75 | 183,976 | — | — |
| 2025-06-03 | $9.50 | $9.50 | 477,404 | — | — |
| 2025-06-02 | $9.25 | $9.25 | 6,522,620 | — | — |
| 2025-05-30 | $7.25 | $7.25 | 852,784 | — | — |
| 2025-05-29 | $7.25 | $7.25 | 87,160 | — | — |
| 2025-05-28 | $6.75 | $6.75 | 72,288 | — | — |
| 2025-05-27 | $7.25 | $7.25 | 109,284 | — | — |
| 2025-05-23 | $7.50 | $7.50 | 57,640 | — | — |
| 2025-05-22 | $7.75 | $7.75 | 161,412 | — | — |
| 2025-05-21 | $8.50 | $8.50 | 228,248 | — | — |
| 2025-05-20 | $8.00 | $8.00 | 315,616 | — | — |
| 2025-05-19 | $8.50 | $8.50 | 255,764 | — | — |
| 2025-05-16 | $10.50 | $10.50 | 167,892 | — | — |
| 2025-05-15 | $12.75 | $12.75 | 110,028 | — | — |
| 2025-05-14 | $13.25 | $13.25 | 274,684 | — | — |
| 2025-05-13 | $17.50 | $17.50 | 42,092 | — | — |
| 2025-05-12 | $16.00 | $16.00 | 61,992 | — | — |
| 2025-05-09 | $16.50 | $16.50 | 36,744 | — | — |
| 2025-05-08 | $15.50 | $15.50 | 38,440 | — | — |
| 2025-05-07 | $14.00 | $14.00 | 48,720 | — | — |
| 2025-05-06 | $12.50 | $12.50 | 73,776 | — | — |
| 2025-05-05 | $15.50 | $15.50 | 56,540 | — | — |
| 2025-05-02 | $16.25 | $16.25 | 72,636 | — | — |
| 2025-05-01 | $16.25 | $16.25 | 56,812 | — | — |
| 2025-04-30 | $18.00 | $18.00 | 40,868 | — | — |
| 2025-04-29 | $19.25 | $19.25 | 46,464 | — | — |
| 2025-04-28 | $21.00 | $21.00 | 56,016 | — | — |
| 2025-04-25 | $19.75 | $19.75 | 37,296 | — | — |
| 2025-04-24 | $21.00 | $21.00 | 88,164 | — | — |
| 2025-04-23 | $24.50 | $24.50 | 962,232 | — | — |
| 2025-04-22 | $19.75 | $19.75 | 353,808 | — | — |
| 2025-04-21 | $16.00 | $16.00 | 20,476 | — | — |
| 2025-04-17 | $16.50 | $16.50 | 21,336 | — | — |
| 2025-04-16 | $16.75 | $16.75 | 51,496 | — | — |
| 2025-04-15 | $16.25 | $16.25 | 746,148 | — | — |
| 2025-04-14 | $16.00 | $16.00 | 55,772 | — | — |
| 2025-04-11 | $18.75 | $18.75 | 17,476 | — | — |
| 2025-04-10 | $19.75 | $19.75 | 25,736 | — | — |
| 2025-04-09 | $21.00 | $21.00 | 41,316 | — | — |
| 2025-04-08 | $20.00 | $20.00 | 29,444 | — | — |
| 2025-04-07 | $20.75 | $20.75 | 55,324 | — | — |
| 2025-04-04 | $19.75 | $19.75 | 51,728 | — | — |
| 2025-04-03 | $19.25 | $19.25 | 47,376 | — | — |
| 2025-04-02 | $22.25 | $22.25 | 71,112 | — | — |
| 2025-04-01 | $25.50 | $25.50 | 100,268 | — | — |
| 2025-03-31 | $23.75 | $23.75 | 154,180 | — | — |
| 2025-03-28 | $29.00 | $29.00 | 136,212 | — | — |
| 2025-03-27 | $38.00 | $38.00 | 688,172 | — | — |
| 2025-03-26 | $36.75 | $36.75 | 243,292 | — | — |
| 2025-03-25 | $35.75 | $35.75 | 812,540 | — | — |
| 2025-03-24 | $28.50 | $28.50 | 834,612 | — | — |
| 2025-03-21 | $29.50 | $29.50 | 1,047,604 | — | — |
| 2025-03-20 | $34.50 | $34.50 | 14,309,916 | — | — |
| 2025-03-19 | $12.75 | $12.75 | 94,880 | — | — |
| 2025-03-18 | $14.00 | $14.00 | 139,680 | — | — |
| 2025-03-17 | $14.75 | $14.75 | 94,108 | — | — |
| 2025-03-14 | $17.00 | $17.00 | 99,428 | — | — |
| 2025-03-13 | $18.75 | $18.75 | 155,540 | — | — |
| 2025-03-12 | $30.25 | $30.25 | 123,780 | — | — |
| 2025-03-11 | $35.75 | $35.75 | 945,056 | — | — |
| 2025-03-10 | $31.75 | $31.75 | 217,092 | — | — |
| 2025-03-07 | $39.25 | $39.25 | 4,151,264 | — | — |
| 2025-03-06 | $36.00 | $36.00 | 14,383,400 | — | — |
| 2025-03-05 | $8.75 | $8.75 | 43,812 | — | — |
| 2025-03-04 | $7.50 | $7.50 | 191,184 | — | — |
| 2025-03-03 | $16.50 | $16.50 | 11,416 | — | — |
| 2025-02-28 | $18.25 | $18.25 | 46,820 | — | — |
| 2025-02-27 | $17.00 | $17.00 | 12,716 | — | — |
| 2025-02-26 | $19.00 | $19.00 | 15,556 | — | — |
| 2025-02-25 | $27.00 | $27.00 | 1,976 | — | — |
| 2025-02-24 | $28.50 | $28.50 | 2,904 | — | — |
| 2025-02-21 | $30.00 | $30.00 | 2,752 | — | — |
| 2025-02-20 | $30.00 | $30.00 | 6,516 | — | — |
| 2025-02-19 | $30.00 | $30.00 | 384 | — | — |
| 2025-02-18 | $29.50 | $29.50 | 1,684 | — | — |
| 2025-02-14 | $31.00 | $31.00 | 1,572 | — | — |
| 2025-02-13 | $30.00 | $30.00 | 2,144 | — | — |
| 2025-02-12 | $28.00 | $28.00 | 1,044 | — | — |
| 2025-02-11 | $30.75 | $30.75 | 1,160 | — | — |
| 2025-02-10 | $30.50 | $30.50 | 216 | — | — |
| 2025-02-07 | $31.00 | $31.00 | 644 | — | — |
| 2025-02-06 | $32.00 | $32.00 | 744 | — | — |
| 2025-02-05 | $32.00 | $32.00 | 1,204 | — | — |
| 2025-02-04 | $31.25 | $31.25 | 1,636 | — | — |
| 2025-02-03 | $31.00 | $31.00 | 1,192 | — | — |
| 2025-01-31 | $31.00 | $31.00 | 1,144 | — | — |
| 2025-01-30 | $30.00 | $30.00 | 332 | — | — |
| 2025-01-29 | $30.00 | $30.00 | 228 | — | — |
| 2025-01-28 | $29.75 | $29.75 | 532 | — | — |
| 2025-01-27 | $30.75 | $30.75 | 816 | — | — |
| 2025-01-24 | $30.75 | $30.75 | 620 | — | — |
| 2025-01-23 | $30.25 | $30.25 | 256 | — | — |
| 2025-01-22 | $30.50 | $30.50 | 296 | — | — |
| 2025-01-21 | $31.00 | $31.00 | 420 | — | — |
| 2025-01-17 | $29.25 | $29.25 | 344 | — | — |
| 2025-01-16 | $29.75 | $29.75 | 500 | — | — |
| 2025-01-15 | $30.00 | $30.00 | 752 | — | — |
| 2025-01-14 | $29.25 | $29.25 | 644 | — | — |
| 2025-01-13 | $28.50 | $28.50 | 744 | — | — |
| 2025-01-10 | $29.00 | $29.00 | 644 | — | — |
| 2025-01-08 | $30.00 | $30.00 | 3,024 | — | — |
| 2025-01-07 | $31.00 | $31.00 | 1,444 | — | — |
| 2025-01-06 | $31.50 | $31.50 | 2,888 | — | — |
| 2025-01-03 | $30.75 | $30.75 | 1,764 | — | — |
| 2025-01-02 | $29.50 | $29.50 | 1,176 | — | — |