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
- 2018-01-02 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 | $9.15 | $9.15 | 25,887 | — | — |
| 2025-12-30 | $9.06 | $9.06 | 68,483 | — | — |
| 2025-12-29 | $8.31 | $8.31 | 102,247 | — | — |
| 2025-12-26 | $9.75 | $9.75 | 239,793 | — | — |
| 2025-12-24 | $7.23 | $7.23 | 24,170 | — | — |
| 2025-12-23 | $7.29 | $7.29 | 29,020 | — | — |
| 2025-12-22 | $7.62 | $7.62 | 64,297 | — | — |
| 2025-12-19 | $8.04 | $8.04 | 178,877 | — | — |
| 2025-12-18 | $10.26 | $10.26 | 46,180 | — | — |
| 2025-12-17 | $12.00 | $12.00 | 7,163 | — | — |
| 2025-12-16 | $12.30 | $12.30 | 11,943 | — | — |
| 2025-12-15 | $13.89 | $13.89 | 8,597 | — | — |
| 2025-12-12 | $14.61 | $14.61 | 13,200 | — | — |
| 2025-12-11 | $14.79 | $14.79 | 14,580 | — | — |
| 2025-12-10 | $14.31 | $14.31 | 8,240 | — | — |
| 2025-12-09 | $14.85 | $14.85 | 22,240 | — | — |
| 2025-12-08 | $15.84 | $15.84 | 11,183 | — | — |
| 2025-12-05 | $16.47 | $16.47 | 8,873 | — | — |
| 2025-12-04 | $16.59 | $16.59 | 6,437 | — | — |
| 2025-12-03 | $16.83 | $16.83 | 5,677 | — | — |
| 2025-12-02 | $17.13 | $17.13 | 7,773 | — | — |
| 2025-12-01 | $17.85 | $17.85 | 8,413 | — | — |
| 2025-11-28 | $18.90 | $18.90 | 1,067 | — | — |
| 2025-11-26 | $18.78 | $18.78 | 5,367 | — | — |
| 2025-11-25 | $18.27 | $18.27 | 4,110 | — | — |
| 2025-11-24 | $17.70 | $17.70 | 3,160 | — | — |
| 2025-11-21 | $17.85 | $17.85 | 9,170 | — | — |
| 2025-11-20 | $16.23 | $16.23 | 9,067 | — | — |
| 2025-11-19 | $17.40 | $17.40 | 4,340 | — | — |
| 2025-11-18 | $17.40 | $17.40 | 3,173 | — | — |
| 2025-11-17 | $17.22 | $17.22 | 15,363 | — | — |
| 2025-11-14 | $18.90 | $18.90 | 5,160 | — | — |
| 2025-11-13 | $18.60 | $18.60 | 114,723 | — | — |
| 2025-11-12 | $20.04 | $20.04 | 5,197 | — | — |
| 2025-11-11 | $20.49 | $20.49 | 8,143 | — | — |
| 2025-11-10 | $20.43 | $20.43 | 8,313 | — | — |
| 2025-11-07 | $21.03 | $21.03 | 7,543 | — | — |
| 2025-11-06 | $21.48 | $21.48 | 20,850 | — | — |
| 2025-11-05 | $21.99 | $21.99 | 3,323 | — | — |
| 2025-11-04 | $21.63 | $21.63 | 13,180 | — | — |
| 2025-11-03 | $21.54 | $21.54 | 4,577 | — | — |
| 2025-10-31 | $23.04 | $23.04 | 8,333 | — | — |
| 2025-10-30 | $20.97 | $20.97 | 7,647 | — | — |
| 2025-10-29 | $20.70 | $20.70 | 8,480 | — | — |
| 2025-10-28 | $22.14 | $22.14 | 6,740 | — | — |
| 2025-10-27 | $23.10 | $23.10 | 6,990 | — | — |
| 2025-10-24 | $23.55 | $23.55 | 3,063 | — | — |
| 2025-10-23 | $23.40 | $23.40 | 2,037 | — | — |
| 2025-10-22 | $22.95 | $22.95 | 5,317 | — | — |
| 2025-10-21 | $24.75 | $24.75 | 4,750 | — | — |
| 2025-10-20 | $24.63 | $24.63 | 8,503 | — | — |
| 2025-10-17 | $23.88 | $23.88 | 3,230 | — | — |
| 2025-10-16 | $23.70 | $23.70 | 9,597 | — | — |
| 2025-10-15 | $23.55 | $23.55 | 8,897 | — | — |
| 2025-10-14 | $23.91 | $23.91 | 4,460 | — | — |
| 2025-10-13 | $24.45 | $24.45 | 5,820 | — | — |
| 2025-10-10 | $23.88 | $23.88 | 18,877 | — | — |
| 2025-10-09 | $27.78 | $27.78 | 31,070 | — | — |
| 2025-10-08 | $25.74 | $25.74 | 20,033 | — | — |
| 2025-10-07 | $22.56 | $22.56 | 13,170 | — | — |
| 2025-10-06 | $21.84 | $21.84 | 6,757 | — | — |
| 2025-10-03 | $21.87 | $21.87 | 4,747 | — | — |
| 2025-10-02 | $21.57 | $21.57 | 5,827 | — | — |
| 2025-10-01 | $21.72 | $21.72 | 13,227 | — | — |
| 2025-09-30 | $21.57 | $21.57 | 7,393 | — | — |
| 2025-09-29 | $21.57 | $21.57 | 14,920 | — | — |
| 2025-09-26 | $21.30 | $21.30 | 3,643 | — | — |
| 2025-09-25 | $20.70 | $20.70 | 4,417 | — | — |
| 2025-09-24 | $21.24 | $21.24 | 4,427 | — | — |
| 2025-09-23 | $21.30 | $21.30 | 3,977 | — | — |
| 2025-09-22 | $21.12 | $21.12 | 4,330 | — | — |
| 2025-09-19 | $20.16 | $20.16 | 10,933 | — | — |
| 2025-09-18 | $21.90 | $21.90 | 2,333 | — | — |
| 2025-09-17 | $21.66 | $21.66 | 2,830 | — | — |
| 2025-09-16 | $22.29 | $22.29 | 4,437 | — | — |
| 2025-09-15 | $22.20 | $22.20 | 3,987 | — | — |
| 2025-09-12 | $22.26 | $22.26 | 12,087 | — | — |
| 2025-09-11 | $22.98 | $22.98 | 3,733 | — | — |
| 2025-09-10 | $22.86 | $22.86 | 3,597 | — | — |
| 2025-09-09 | $23.13 | $23.13 | 2,520 | — | — |
| 2025-09-08 | $23.31 | $23.31 | 3,283 | — | — |
| 2025-09-05 | $23.40 | $23.40 | 3,790 | — | — |
| 2025-09-04 | $23.55 | $23.55 | 4,950 | — | — |
| 2025-09-03 | $23.79 | $23.79 | 3,027 | — | — |
| 2025-09-02 | $23.79 | $23.79 | 2,070 | — | — |
| 2025-08-29 | $23.40 | $23.40 | 2,733 | — | — |
| 2025-08-28 | $24.06 | $24.06 | 2,263 | — | — |
| 2025-08-27 | $24.78 | $24.78 | 3,757 | — | — |
| 2025-08-26 | $25.20 | $25.20 | 6,603 | — | — |
| 2025-08-25 | $24.54 | $24.54 | 11,800 | — | — |
| 2025-08-22 | $24.78 | $24.78 | 5,760 | — | — |
| 2025-08-21 | $24.33 | $24.33 | 2,883 | — | — |
| 2025-08-20 | $24.24 | $24.24 | 2,517 | — | — |
| 2025-08-19 | $24.48 | $24.48 | 1,140 | — | — |
| 2025-08-18 | $24.57 | $24.57 | 2,913 | — | — |
| 2025-08-15 | $24.78 | $24.78 | 6,670 | — | — |
| 2025-08-14 | $23.70 | $23.70 | 970 | — | — |
| 2025-08-13 | $24.30 | $24.30 | 2,923 | — | — |
| 2025-08-12 | $23.70 | $23.70 | 2,537 | — | — |
| 2025-08-11 | $24.93 | $24.93 | 2,907 | — | — |
| 2025-08-08 | $24.93 | $24.93 | 5,877 | — | — |
| 2025-08-07 | $24.30 | $24.30 | 2,347 | — | — |
| 2025-08-06 | $23.49 | $23.49 | 4,280 | — | — |
| 2025-08-05 | $25.14 | $25.14 | 6,313 | — | — |
| 2025-08-04 | $22.86 | $22.86 | 2,843 | — | — |
| 2025-08-01 | $22.11 | $22.11 | 7,057 | — | — |
| 2025-07-31 | $22.53 | $22.53 | 6,123 | — | — |
| 2025-07-30 | $24.45 | $24.45 | 4,230 | — | — |
| 2025-07-29 | $24.60 | $24.60 | 4,910 | — | — |
| 2025-07-28 | $24.60 | $24.60 | 5,197 | — | — |
| 2025-07-25 | $26.49 | $26.49 | 5,913 | — | — |
| 2025-07-24 | $27.15 | $27.15 | 7,957 | — | — |
| 2025-07-23 | $26.70 | $26.70 | 5,997 | — | — |
| 2025-07-22 | $26.97 | $26.97 | 6,613 | — | — |
| 2025-07-21 | $26.49 | $26.49 | 8,603 | — | — |
| 2025-07-18 | $27.00 | $27.00 | 16,480 | — | — |
| 2025-07-17 | $25.20 | $25.20 | 19,487 | — | — |
| 2025-07-16 | $25.68 | $25.68 | 208,850 | — | — |
| 2025-07-15 | $21.00 | $21.00 | 5,963 | — | — |
| 2025-07-14 | $23.31 | $23.31 | 3,677 | — | — |
| 2025-07-11 | $22.98 | $22.98 | 7,367 | — | — |
| 2025-07-10 | $23.88 | $23.88 | 3,863 | — | — |
| 2025-07-09 | $23.49 | $23.49 | 6,633 | — | — |
| 2025-07-08 | $21.99 | $21.99 | 8,657 | — | — |
| 2025-07-07 | $21.00 | $21.00 | 2,410 | — | — |
| 2025-07-03 | $20.85 | $20.85 | 2,220 | — | — |
| 2025-07-02 | $20.76 | $20.76 | 7,517 | — | — |
| 2025-07-01 | $20.16 | $20.16 | 27,400 | — | — |
| 2025-06-30 | $20.46 | $20.46 | 5,083 | — | — |
| 2025-06-27 | $22.23 | $22.23 | 7,790 | — | — |
| 2025-06-26 | $23.67 | $23.67 | 3,557 | — | — |
| 2025-06-25 | $23.58 | $23.58 | 25,913 | — | — |
| 2025-06-24 | $21.69 | $21.69 | 33,507 | — | — |
| 2025-06-23 | $19.65 | $19.65 | 4,410 | — | — |
| 2025-06-20 | $21.03 | $21.03 | 36,020 | — | — |
| 2025-06-18 | $19.68 | $19.68 | 15,630 | — | — |
| 2025-06-17 | $17.40 | $17.40 | 4,267 | — | — |
| 2025-06-16 | $17.70 | $17.70 | 4,123 | — | — |
| 2025-06-13 | $18.06 | $18.06 | 3,233 | — | — |
| 2025-06-12 | $19.08 | $19.08 | 5,870 | — | — |
| 2025-06-11 | $19.17 | $19.17 | 3,947 | — | — |
| 2025-06-10 | $19.02 | $19.02 | 4,077 | — | — |
| 2025-06-09 | $19.11 | $19.11 | 4,060 | — | — |
| 2025-06-06 | $19.23 | $19.23 | 4,407 | — | — |
| 2025-06-05 | $18.90 | $18.90 | 6,043 | — | — |
| 2025-06-04 | $18.60 | $18.60 | 4,957 | — | — |
| 2025-06-03 | $18.96 | $18.96 | 3,710 | — | — |
| 2025-06-02 | $19.59 | $19.59 | 4,770 | — | — |
| 2025-05-30 | $19.14 | $19.14 | 3,807 | — | — |
| 2025-05-29 | $19.32 | $19.32 | 3,237 | — | — |
| 2025-05-28 | $18.93 | $18.93 | 3,743 | — | — |
| 2025-05-27 | $19.89 | $19.89 | 4,723 | — | — |
| 2025-05-23 | $19.83 | $19.83 | 10,233 | — | — |
| 2025-05-22 | $21.21 | $21.21 | 15,963 | — | — |
| 2025-05-21 | $18.03 | $18.03 | 11,620 | — | — |
| 2025-05-20 | $20.10 | $20.10 | 5,317 | — | — |
| 2025-05-19 | $21.21 | $21.21 | 4,757 | — | — |
| 2025-05-16 | $21.75 | $21.75 | 4,013 | — | — |
| 2025-05-15 | $21.72 | $21.72 | 2,837 | — | — |
| 2025-05-14 | $22.35 | $22.35 | 3,553 | — | — |
| 2025-05-13 | $23.04 | $23.04 | 9,143 | — | — |
| 2025-05-12 | $22.53 | $22.53 | 5,317 | — | — |
| 2025-05-09 | $23.40 | $23.40 | 3,160 | — | — |
| 2025-05-08 | $23.04 | $23.04 | 1,943 | — | — |
| 2025-05-07 | $23.04 | $23.04 | 4,520 | — | — |
| 2025-05-06 | $22.50 | $22.50 | 5,880 | — | — |
| 2025-05-05 | $23.34 | $23.34 | 2,873 | — | — |
| 2025-05-02 | $22.59 | $22.59 | 2,370 | — | — |
| 2025-05-01 | $22.56 | $22.56 | 1,630 | — | — |
| 2025-04-30 | $22.65 | $22.65 | 4,437 | — | — |
| 2025-04-29 | $22.95 | $22.95 | 2,960 | — | — |
| 2025-04-28 | $23.70 | $23.70 | 540 | — | — |
| 2025-04-25 | $23.55 | $23.55 | 4,543 | — | — |
| 2025-04-24 | $25.71 | $25.71 | 4,790 | — | — |
| 2025-04-23 | $25.08 | $25.08 | 10,940 | — | — |
| 2025-04-22 | $23.49 | $23.49 | 4,780 | — | — |
| 2025-04-21 | $23.43 | $23.43 | 4,393 | — | — |
| 2025-04-17 | $22.86 | $22.86 | 3,717 | — | — |
| 2025-04-16 | $23.37 | $23.37 | 4,927 | — | — |
| 2025-04-15 | $24.00 | $24.00 | 23,327 | — | — |
| 2025-04-14 | $23.73 | $23.73 | 13,560 | — | — |
| 2025-04-11 | $22.98 | $22.98 | 2,520 | — | — |
| 2025-04-10 | $21.57 | $21.57 | 2,493 | — | — |
| 2025-04-09 | $21.00 | $21.00 | 14,863 | — | — |
| 2025-04-08 | $18.54 | $18.54 | 4,580 | — | — |
| 2025-04-07 | $18.78 | $18.78 | 13,033 | — | — |
| 2025-04-04 | $20.25 | $20.25 | 8,353 | — | — |
| 2025-04-03 | $22.83 | $22.83 | 7,103 | — | — |
| 2025-04-02 | $23.70 | $23.70 | 6,710 | — | — |
| 2025-04-01 | $22.50 | $22.50 | 12,527 | — | — |
| 2025-03-31 | $27.33 | $27.33 | 3,540 | — | — |
| 2025-03-28 | $27.60 | $27.60 | 4,627 | — | — |
| 2025-03-27 | $30.00 | $30.00 | 880 | — | — |
| 2025-03-26 | $29.82 | $29.82 | 2,870 | — | — |
| 2025-03-25 | $29.88 | $29.88 | 2,003 | — | — |
| 2025-03-24 | $30.90 | $30.90 | 3,047 | — | — |
| 2025-03-21 | $29.55 | $29.55 | 3,060 | — | — |
| 2025-03-20 | $28.80 | $28.80 | 4,030 | — | — |
| 2025-03-19 | $29.07 | $29.07 | 1,987 | — | — |
| 2025-03-18 | $28.95 | $28.95 | 3,833 | — | — |
| 2025-03-17 | $28.50 | $28.50 | 3,557 | — | — |
| 2025-03-14 | $28.71 | $28.71 | 6,850 | — | — |
| 2025-03-13 | $29.22 | $29.22 | 3,940 | — | — |
| 2025-03-12 | $30.30 | $30.30 | 5,817 | — | — |
| 2025-03-11 | $31.20 | $31.20 | 3,610 | — | — |
| 2025-03-10 | $30.90 | $30.90 | 6,147 | — | — |
| 2025-03-07 | $33.00 | $33.00 | 13,503 | — | — |
| 2025-03-06 | $32.10 | $32.10 | 5,037 | — | — |
| 2025-03-05 | $33.60 | $33.60 | 9,873 | — | — |
| 2025-03-04 | $35.10 | $35.10 | 10,900 | — | — |
| 2025-03-03 | $36.00 | $36.00 | 7,270 | — | — |
| 2025-02-28 | $36.90 | $36.90 | 3,570 | — | — |
| 2025-02-27 | $37.20 | $37.20 | 11,517 | — | — |
| 2025-02-26 | $39.30 | $39.30 | 2,790 | — | — |
| 2025-02-25 | $37.50 | $37.50 | 7,783 | — | — |
| 2025-02-24 | $38.10 | $38.10 | 3,110 | — | — |
| 2025-02-21 | $39.60 | $39.60 | 3,623 | — | — |
| 2025-02-20 | $41.10 | $41.10 | 1,937 | — | — |
| 2025-02-19 | $42.90 | $42.90 | 4,013 | — | — |
| 2025-02-18 | $41.40 | $41.40 | 3,403 | — | — |
| 2025-02-14 | $44.70 | $44.70 | 6,103 | — | — |
| 2025-02-13 | $42.60 | $42.60 | 5,760 | — | — |
| 2025-02-12 | $39.90 | $39.90 | 6,457 | — | — |
| 2025-02-11 | $38.10 | $38.10 | 4,903 | — | — |
| 2025-02-10 | $39.90 | $39.90 | 4,087 | — | — |
| 2025-02-07 | $38.40 | $38.40 | 12,667 | — | — |
| 2025-02-06 | $40.50 | $40.50 | 6,367 | — | — |
| 2025-02-05 | $42.60 | $42.60 | 7,127 | — | — |
| 2025-02-04 | $42.30 | $42.30 | 3,793 | — | — |
| 2025-02-03 | $42.30 | $42.30 | 2,220 | — | — |
| 2025-01-31 | $43.50 | $43.50 | 6,017 | — | — |
| 2025-01-30 | $40.80 | $40.80 | 5,323 | — | — |
| 2025-01-29 | $40.20 | $40.20 | 6,670 | — | — |
| 2025-01-28 | $40.20 | $40.20 | 9,257 | — | — |
| 2025-01-27 | $41.40 | $41.40 | 17,890 | — | — |
| 2025-01-24 | $44.70 | $44.70 | 12,923 | — | — |
| 2025-01-23 | $41.70 | $41.70 | 17,280 | — | — |
| 2025-01-22 | $36.30 | $36.30 | 15,380 | — | — |
| 2025-01-21 | $36.30 | $36.30 | 12,380 | — | — |
| 2025-01-17 | $39.30 | $39.30 | 6,720 | — | — |
| 2025-01-16 | $38.40 | $38.40 | 12,037 | — | — |
| 2025-01-15 | $38.85 | $38.85 | 4,613 | — | — |
| 2025-01-14 | $36.60 | $36.60 | 13,523 | — | — |
| 2025-01-13 | $40.20 | $40.20 | 14,130 | — | — |
| 2025-01-10 | $45.30 | $45.30 | 3,767 | — | — |
| 2025-01-08 | $43.50 | $43.50 | 5,580 | — | — |
| 2025-01-07 | $48.00 | $48.00 | 8,057 | — | — |
| 2025-01-06 | $52.50 | $52.50 | 40,540 | — | — |
| 2025-01-03 | $41.70 | $41.70 | 50,247 | — | — |
| 2025-01-02 | $32.70 | $32.70 | 9,833 | — | — |