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
- 2016-10-07 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 | $9.73 | $14.90 | 1,642,800 | — | — |
| 2025-12-30 | $9.74 | $14.91 | 1,422,500 | — | — |
| 2025-12-29 | $9.80 | $15.00 | 1,991,900 | — | — |
| 2025-12-26 | $10.18 | $15.58 | 1,015,300 | — | — |
| 2025-12-24 | $10.23 | $15.66 | 845,100 | — | — |
| 2025-12-23 | $10.07 | $15.42 | 2,093,600 | — | — |
| 2025-12-22 | $9.94 | $15.22 | 1,788,000 | — | — |
| 2025-12-19 | $10.00 | $15.31 | 3,922,900 | — | — |
| 2025-12-18 | $9.89 | $15.14 | 2,270,200 | — | — |
| 2025-12-17 | $10.11 | $15.48 | 1,665,300 | — | — |
| 2025-12-16 | $10.14 | $15.52 | 1,664,800 | — | — |
| 2025-12-15 | $10.00 | $15.31 | 2,106,300 | — | — |
| 2025-12-12 | $10.35 | $15.65 | 2,048,600 | — | — |
| 2025-12-11 | $10.47 | $15.83 | 2,064,800 | — | — |
| 2025-12-10 | $10.65 | $16.11 | 3,459,000 | — | — |
| 2025-12-09 | $10.30 | $15.58 | 1,769,700 | — | — |
| 2025-12-08 | $10.50 | $15.88 | 1,654,800 | — | — |
| 2025-12-05 | $10.79 | $16.32 | 1,544,900 | — | — |
| 2025-12-04 | $11.13 | $16.83 | 2,411,700 | — | — |
| 2025-12-03 | $11.29 | $17.07 | 1,566,300 | — | — |
| 2025-12-02 | $11.34 | $17.15 | 1,888,700 | — | — |
| 2025-12-01 | $11.11 | $16.80 | 1,673,900 | — | — |
| 2025-11-28 | $11.19 | $16.92 | 782,900 | — | — |
| 2025-11-26 | $11.33 | $17.14 | 1,267,000 | — | — |
| 2025-11-25 | $11.47 | $17.35 | 2,234,700 | — | — |
| 2025-11-24 | $11.21 | $16.95 | 2,908,000 | — | — |
| 2025-11-21 | $10.52 | $15.91 | 2,556,100 | — | — |
| 2025-11-20 | $9.51 | $14.38 | 1,912,600 | — | — |
| 2025-11-19 | $9.52 | $14.40 | 2,450,400 | — | — |
| 2025-11-18 | $10.17 | $15.38 | 1,627,800 | — | — |
| 2025-11-17 | $10.23 | $15.47 | 2,233,300 | — | — |
| 2025-11-14 | $10.81 | $16.35 | 1,421,800 | — | — |
| 2025-11-13 | $11.14 | $16.85 | 1,769,700 | — | — |
| 2025-11-12 | $11.27 | $17.04 | 1,727,100 | — | — |
| 2025-11-11 | $11.55 | $17.47 | 1,625,800 | — | — |
| 2025-11-10 | $11.64 | $17.60 | 2,116,300 | — | — |
| 2025-11-07 | $12.50 | $18.90 | 1,994,000 | — | — |
| 2025-11-06 | $11.90 | $18.00 | 2,313,500 | — | — |
| 2025-11-05 | $12.50 | $18.90 | 2,726,100 | — | — |
| 2025-11-04 | $12.02 | $18.18 | 2,795,900 | — | — |
| 2025-11-03 | $12.90 | $19.51 | 2,481,200 | — | — |
| 2025-10-31 | $13.16 | $19.90 | 4,360,100 | — | — |
| 2025-10-30 | $12.43 | $18.80 | 4,931,300 | — | — |
| 2025-10-29 | $12.65 | $19.13 | 9,231,500 | — | — |
| 2025-10-28 | $16.82 | $25.44 | 2,520,500 | — | — |
| 2025-10-27 | $16.74 | $25.32 | 1,629,300 | — | — |
| 2025-10-24 | $16.76 | $25.35 | 1,558,900 | — | — |
| 2025-10-23 | $16.39 | $24.79 | 1,649,400 | — | — |
| 2025-10-22 | $16.21 | $24.52 | 2,057,800 | — | — |
| 2025-10-21 | $15.89 | $24.03 | 1,716,300 | — | — |
| 2025-10-20 | $15.26 | $23.08 | 1,230,200 | — | — |
| 2025-10-17 | $15.07 | $22.79 | 1,126,800 | — | — |
| 2025-10-16 | $15.16 | $22.93 | 1,157,500 | — | — |
| 2025-10-15 | $15.27 | $23.09 | 1,137,600 | — | — |
| 2025-10-14 | $15.22 | $23.02 | 1,507,200 | — | — |
| 2025-10-13 | $14.71 | $22.25 | 1,673,900 | — | — |
| 2025-10-10 | $14.14 | $21.38 | 2,029,900 | — | — |
| 2025-10-09 | $14.79 | $22.37 | 1,489,300 | — | — |
| 2025-10-08 | $15.31 | $23.15 | 1,603,700 | — | — |
| 2025-10-07 | $15.21 | $23.00 | 1,607,500 | — | — |
| 2025-10-06 | $15.69 | $23.73 | 1,640,500 | — | — |
| 2025-10-03 | $16.42 | $24.83 | 1,455,200 | — | — |
| 2025-10-02 | $16.20 | $24.50 | 1,008,300 | — | — |
| 2025-10-01 | $16.03 | $24.24 | 1,778,200 | — | — |
| 2025-09-30 | $15.79 | $23.88 | 2,106,100 | — | — |
| 2025-09-29 | $16.46 | $24.89 | 2,574,100 | — | — |
| 2025-09-26 | $16.50 | $24.95 | 1,892,400 | — | — |
| 2025-09-25 | $16.19 | $24.49 | 1,706,400 | — | — |
| 2025-09-24 | $17.30 | $26.16 | 2,261,600 | — | — |
| 2025-09-23 | $17.25 | $26.09 | 2,394,200 | — | — |
| 2025-09-22 | $16.46 | $24.89 | 3,254,800 | — | — |
| 2025-09-19 | $16.61 | $25.12 | 2,917,600 | — | — |
| 2025-09-18 | $17.51 | $26.48 | 2,000,800 | — | — |
| 2025-09-17 | $17.28 | $26.13 | 2,337,700 | — | — |
| 2025-09-16 | $17.40 | $26.32 | 1,691,700 | — | — |
| 2025-09-15 | $17.07 | $25.82 | 1,910,900 | — | — |
| 2025-09-12 | $16.68 | $25.04 | 1,914,600 | — | — |
| 2025-09-11 | $17.52 | $26.30 | 2,019,800 | — | — |
| 2025-09-10 | $16.86 | $25.31 | 2,421,200 | — | — |
| 2025-09-09 | $17.85 | $26.79 | 3,152,500 | — | — |
| 2025-09-08 | $17.77 | $26.67 | 1,425,400 | — | — |
| 2025-09-05 | $17.91 | $26.88 | 1,719,200 | — | — |
| 2025-09-04 | $17.64 | $26.48 | 1,311,500 | — | — |
| 2025-09-03 | $17.27 | $25.92 | 1,285,600 | — | — |
| 2025-09-02 | $17.24 | $25.88 | 1,989,300 | — | — |
| 2025-08-29 | $17.51 | $26.28 | 1,963,100 | — | — |
| 2025-08-28 | $17.45 | $26.19 | 1,972,800 | — | — |
| 2025-08-27 | $17.71 | $26.58 | 1,359,900 | — | — |
| 2025-08-26 | $17.47 | $26.22 | 1,347,000 | — | — |
| 2025-08-25 | $17.66 | $26.51 | 1,284,100 | — | — |
| 2025-08-22 | $17.57 | $26.37 | 2,527,700 | — | — |
| 2025-08-21 | $16.95 | $25.44 | 2,016,500 | — | — |
| 2025-08-20 | $17.28 | $25.94 | 1,470,800 | — | — |
| 2025-08-19 | $17.39 | $26.10 | 1,298,800 | — | — |
| 2025-08-18 | $17.04 | $25.58 | 1,551,600 | — | — |
| 2025-08-15 | $17.26 | $25.91 | 1,982,300 | — | — |
| 2025-08-14 | $17.43 | $26.16 | 1,657,700 | — | — |
| 2025-08-13 | $17.67 | $26.52 | 3,409,300 | — | — |
| 2025-08-12 | $16.58 | $24.89 | 3,520,000 | — | — |
| 2025-08-11 | $15.39 | $23.10 | 1,892,000 | — | — |
| 2025-08-08 | $14.76 | $22.16 | 1,655,100 | — | — |
| 2025-08-07 | $15.09 | $22.65 | 2,122,300 | — | — |
| 2025-08-06 | $15.09 | $22.65 | 1,585,200 | — | — |
| 2025-08-05 | $14.99 | $22.50 | 2,716,800 | — | — |
| 2025-08-04 | $14.84 | $22.28 | 2,868,900 | — | — |
| 2025-08-01 | $13.89 | $20.85 | 3,711,600 | — | — |
| 2025-07-31 | $13.84 | $20.77 | 6,820,300 | — | — |
| 2025-07-30 | $14.93 | $22.41 | 7,194,800 | — | — |
| 2025-07-29 | $17.64 | $26.48 | 2,719,300 | — | — |
| 2025-07-28 | $17.90 | $26.87 | 1,650,900 | — | — |
| 2025-07-25 | $18.06 | $27.11 | 1,031,400 | — | — |
| 2025-07-24 | $17.98 | $26.99 | 1,523,300 | — | — |
| 2025-07-23 | $19.11 | $28.68 | 1,522,100 | — | — |
| 2025-07-22 | $18.19 | $27.30 | 2,271,600 | — | — |
| 2025-07-21 | $17.44 | $26.18 | 1,655,600 | — | — |
| 2025-07-18 | $17.30 | $25.97 | 1,245,400 | — | — |
| 2025-07-17 | $17.16 | $25.76 | 1,409,400 | — | — |
| 2025-07-16 | $17.48 | $26.24 | 1,057,600 | — | — |
| 2025-07-15 | $17.32 | $26.00 | 1,263,700 | — | — |
| 2025-07-14 | $18.08 | $27.14 | 1,446,200 | — | — |
| 2025-07-11 | $18.30 | $27.47 | 1,037,300 | — | — |
| 2025-07-10 | $18.83 | $28.26 | 1,604,800 | — | — |
| 2025-07-09 | $18.51 | $27.78 | 2,041,600 | — | — |
| 2025-07-08 | $18.42 | $27.65 | 2,318,600 | — | — |
| 2025-07-07 | $17.82 | $26.75 | 2,562,000 | — | — |
| 2025-07-03 | $18.42 | $27.65 | 1,350,700 | — | — |
| 2025-07-02 | $18.82 | $28.25 | 3,158,700 | — | — |
| 2025-07-01 | $18.69 | $28.05 | 3,861,500 | — | — |
| 2025-06-30 | $17.19 | $25.80 | 2,893,000 | — | — |
| 2025-06-27 | $18.38 | $27.59 | 2,891,800 | — | — |
| 2025-06-26 | $17.90 | $26.87 | 2,131,900 | — | — |
| 2025-06-25 | $17.77 | $26.67 | 2,476,000 | — | — |
| 2025-06-24 | $18.35 | $27.54 | 1,794,900 | — | — |
| 2025-06-23 | $18.23 | $27.36 | 2,609,100 | — | — |
| 2025-06-20 | $17.53 | $26.31 | 3,433,900 | — | — |
| 2025-06-18 | $17.92 | $26.90 | 3,476,300 | — | — |
| 2025-06-17 | $18.21 | $27.33 | 3,544,000 | — | — |
| 2025-06-16 | $19.01 | $28.53 | 3,298,100 | — | — |
| 2025-06-13 | $17.89 | $26.85 | 3,921,400 | — | — |
| 2025-06-12 | $18.84 | $28.09 | 2,636,300 | — | — |
| 2025-06-11 | $19.18 | $28.60 | 2,653,700 | — | — |
| 2025-06-10 | $18.59 | $27.72 | 2,185,800 | — | — |
| 2025-06-09 | $17.88 | $26.66 | 1,773,800 | — | — |
| 2025-06-06 | $17.96 | $26.78 | 2,245,300 | — | — |
| 2025-06-05 | $17.77 | $26.50 | 2,123,700 | — | — |
| 2025-06-04 | $17.67 | $26.35 | 1,993,400 | — | — |
| 2025-06-03 | $17.53 | $26.14 | 2,667,000 | — | — |
| 2025-06-02 | $16.72 | $24.93 | 3,568,500 | — | — |
| 2025-05-30 | $16.26 | $24.24 | 3,734,000 | — | — |
| 2025-05-29 | $17.06 | $25.44 | 2,867,300 | — | — |
| 2025-05-28 | $17.22 | $25.68 | 1,737,400 | — | — |
| 2025-05-27 | $16.74 | $24.96 | 3,397,700 | — | — |
| 2025-05-23 | $16.12 | $24.04 | 2,756,100 | — | — |
| 2025-05-22 | $15.85 | $23.63 | 2,621,400 | — | — |
| 2025-05-21 | $15.76 | $23.50 | 3,189,900 | — | — |
| 2025-05-20 | $16.90 | $25.20 | 2,760,800 | — | — |
| 2025-05-19 | $16.66 | $24.84 | 2,144,000 | — | — |
| 2025-05-16 | $16.76 | $24.99 | 2,294,900 | — | — |
| 2025-05-15 | $16.03 | $23.90 | 2,662,600 | — | — |
| 2025-05-14 | $16.42 | $24.48 | 2,330,300 | — | — |
| 2025-05-13 | $16.54 | $24.66 | 2,709,200 | — | — |
| 2025-05-12 | $16.47 | $24.56 | 5,705,500 | — | — |
| 2025-05-09 | $14.68 | $21.89 | 3,807,300 | — | — |
| 2025-05-08 | $14.47 | $21.58 | 3,878,500 | — | — |
| 2025-05-07 | $13.77 | $20.53 | 3,678,000 | — | — |
| 2025-05-06 | $13.89 | $20.71 | 4,820,600 | — | — |
| 2025-05-05 | $13.96 | $20.82 | 4,913,500 | — | — |
| 2025-05-02 | $13.88 | $20.70 | 2,645,000 | — | — |
| 2025-05-01 | $13.25 | $19.76 | 4,965,000 | — | — |
| 2025-04-30 | $12.06 | $17.98 | 7,515,100 | — | — |
| 2025-04-29 | $14.08 | $20.99 | 2,816,900 | — | — |
| 2025-04-28 | $13.76 | $20.52 | 1,616,500 | — | — |
| 2025-04-25 | $13.83 | $20.62 | 2,278,600 | — | — |
| 2025-04-24 | $13.45 | $20.05 | 1,999,400 | — | — |
| 2025-04-23 | $12.94 | $19.29 | 2,934,800 | — | — |
| 2025-04-22 | $12.37 | $18.44 | 3,330,500 | — | — |
| 2025-04-21 | $12.04 | $17.95 | 2,671,600 | — | — |
| 2025-04-17 | $12.01 | $17.91 | 3,386,500 | — | — |
| 2025-04-16 | $11.68 | $17.42 | 2,430,800 | — | — |
| 2025-04-15 | $12.01 | $17.91 | 1,970,400 | — | — |
| 2025-04-14 | $12.37 | $18.44 | 2,530,100 | — | — |
| 2025-04-11 | $12.21 | $18.21 | 2,140,000 | — | — |
| 2025-04-10 | $12.94 | $19.29 | 2,682,700 | — | — |
| 2025-04-09 | $13.91 | $20.74 | 3,989,900 | — | — |
| 2025-04-08 | $12.60 | $18.79 | 2,212,900 | — | — |
| 2025-04-07 | $13.22 | $19.71 | 3,037,000 | — | — |
| 2025-04-04 | $12.94 | $19.29 | 3,787,700 | — | — |
| 2025-04-03 | $14.05 | $20.95 | 3,682,100 | — | — |
| 2025-04-02 | $16.78 | $25.02 | 1,852,900 | — | — |
| 2025-04-01 | $16.18 | $24.13 | 1,369,100 | — | — |
| 2025-03-31 | $16.16 | $24.10 | 1,961,900 | — | — |
| 2025-03-28 | $16.39 | $24.44 | 1,335,900 | — | — |
| 2025-03-27 | $17.44 | $26.00 | 1,074,000 | — | — |
| 2025-03-26 | $17.64 | $26.30 | 1,155,800 | — | — |
| 2025-03-25 | $17.56 | $26.18 | 1,159,100 | — | — |
| 2025-03-24 | $17.73 | $26.44 | 1,789,300 | — | — |
| 2025-03-21 | $16.88 | $25.17 | 2,193,300 | — | — |
| 2025-03-20 | $17.02 | $25.38 | 1,620,100 | — | — |
| 2025-03-19 | $17.41 | $25.96 | 1,650,800 | — | — |
| 2025-03-18 | $17.09 | $25.48 | 1,758,500 | — | — |
| 2025-03-17 | $17.10 | $25.50 | 1,808,300 | — | — |
| 2025-03-14 | $16.65 | $24.83 | 1,320,000 | — | — |
| 2025-03-13 | $16.07 | $23.78 | 2,222,100 | — | — |
| 2025-03-12 | $16.43 | $24.31 | 1,536,200 | — | — |
| 2025-03-11 | $16.56 | $24.50 | 2,729,300 | — | — |
| 2025-03-10 | $15.98 | $23.64 | 3,585,700 | — | — |
| 2025-03-07 | $17.76 | $26.28 | 1,713,300 | — | — |
| 2025-03-06 | $18.07 | $26.73 | 1,220,700 | — | — |
| 2025-03-05 | $18.20 | $26.93 | 1,404,000 | — | — |
| 2025-03-04 | $17.90 | $26.48 | 2,650,200 | — | — |
| 2025-03-03 | $18.68 | $27.64 | 1,582,800 | — | — |
| 2025-02-28 | $19.49 | $28.83 | 1,317,700 | — | — |
| 2025-02-27 | $19.66 | $29.09 | 1,448,000 | — | — |
| 2025-02-26 | $20.75 | $30.70 | 1,716,300 | — | — |
| 2025-02-25 | $20.80 | $30.77 | 1,838,500 | — | — |
| 2025-02-24 | $20.86 | $30.86 | 1,802,000 | — | — |
| 2025-02-21 | $20.34 | $30.09 | 1,260,000 | — | — |
| 2025-02-20 | $21.31 | $31.53 | 1,024,400 | — | — |
| 2025-02-19 | $21.83 | $32.30 | 814,400 | — | — |
| 2025-02-18 | $22.32 | $33.02 | 837,500 | — | — |
| 2025-02-14 | $22.78 | $33.70 | 911,200 | — | — |
| 2025-02-13 | $22.98 | $34.00 | 629,900 | — | — |
| 2025-02-12 | $23.40 | $34.62 | 1,308,200 | — | — |
| 2025-02-11 | $24.03 | $35.55 | 4,188,800 | — | — |
| 2025-02-10 | $23.25 | $34.40 | 994,300 | — | — |
| 2025-02-07 | $22.61 | $33.45 | 692,900 | — | — |
| 2025-02-06 | $22.46 | $33.23 | 825,400 | — | — |
| 2025-02-05 | $22.90 | $33.88 | 1,054,000 | — | — |
| 2025-02-04 | $23.11 | $34.19 | 813,700 | — | — |
| 2025-02-03 | $22.35 | $33.07 | 1,323,200 | — | — |
| 2025-01-31 | $23.09 | $34.16 | 1,234,300 | — | — |
| 2025-01-30 | $23.60 | $34.92 | 1,281,900 | — | — |
| 2025-01-29 | $23.50 | $34.77 | 858,600 | — | — |
| 2025-01-28 | $23.10 | $34.18 | 891,700 | — | — |
| 2025-01-27 | $23.06 | $34.12 | 1,074,800 | — | — |
| 2025-01-24 | $22.94 | $33.94 | 680,100 | — | — |
| 2025-01-23 | $22.72 | $33.61 | 1,080,300 | — | — |
| 2025-01-22 | $21.80 | $32.25 | 1,334,200 | — | — |
| 2025-01-21 | $22.59 | $33.42 | 959,100 | — | — |
| 2025-01-17 | $22.92 | $33.91 | 745,100 | — | — |
| 2025-01-16 | $23.18 | $34.29 | 1,900,900 | — | — |
| 2025-01-15 | $22.89 | $33.87 | 2,108,200 | — | — |
| 2025-01-14 | $22.14 | $32.76 | 1,018,900 | — | — |
| 2025-01-13 | $22.22 | $32.87 | 1,613,200 | — | — |
| 2025-01-10 | $21.83 | $32.30 | 1,668,000 | — | — |
| 2025-01-08 | $22.17 | $32.80 | 1,225,700 | — | — |
| 2025-01-07 | $21.31 | $31.53 | 975,900 | — | — |
| 2025-01-06 | $21.49 | $31.79 | 1,168,500 | — | — |
| 2025-01-03 | $20.93 | $30.97 | 943,400 | — | — |
| 2025-01-02 | $20.61 | $30.49 | 1,563,800 | — | — |