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
- 2018-07-27 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 | $6.32 | $6.32 | 767,600 | — | — |
| 2025-12-30 | $6.44 | $6.44 | 616,300 | — | — |
| 2025-12-29 | $6.56 | $6.56 | 582,800 | — | — |
| 2025-12-26 | $6.62 | $6.62 | 331,000 | — | — |
| 2025-12-24 | $6.53 | $6.53 | 298,100 | — | — |
| 2025-12-23 | $6.54 | $6.54 | 715,000 | — | — |
| 2025-12-22 | $6.82 | $6.82 | 607,100 | — | — |
| 2025-12-19 | $6.84 | $6.84 | 712,300 | — | — |
| 2025-12-18 | $6.79 | $6.79 | 1,427,500 | — | — |
| 2025-12-17 | $6.99 | $6.99 | 987,500 | — | — |
| 2025-12-16 | $7.01 | $7.01 | 784,000 | — | — |
| 2025-12-15 | $6.96 | $6.96 | 1,759,000 | — | — |
| 2025-12-12 | $6.64 | $6.64 | 865,300 | — | — |
| 2025-12-11 | $6.59 | $6.59 | 851,000 | — | — |
| 2025-12-10 | $6.69 | $6.69 | 817,000 | — | — |
| 2025-12-09 | $6.67 | $6.67 | 868,600 | — | — |
| 2025-12-08 | $6.50 | $6.50 | 1,002,300 | — | — |
| 2025-12-05 | $6.74 | $6.74 | 3,813,700 | — | — |
| 2025-12-04 | $6.48 | $6.48 | 1,466,500 | — | — |
| 2025-12-03 | $6.31 | $6.31 | 1,373,400 | — | — |
| 2025-12-02 | $6.05 | $6.05 | 1,050,900 | — | — |
| 2025-12-01 | $6.25 | $6.25 | 856,200 | — | — |
| 2025-11-28 | $6.46 | $6.46 | 710,700 | — | — |
| 2025-11-26 | $6.34 | $6.34 | 700,500 | — | — |
| 2025-11-25 | $6.35 | $6.35 | 1,182,700 | — | — |
| 2025-11-24 | $6.30 | $6.30 | 756,300 | — | — |
| 2025-11-21 | $6.30 | $6.30 | 1,326,500 | — | — |
| 2025-11-20 | $6.11 | $6.11 | 1,252,400 | — | — |
| 2025-11-19 | $6.13 | $6.13 | 1,057,000 | — | — |
| 2025-11-18 | $6.22 | $6.22 | 951,800 | — | — |
| 2025-11-17 | $6.33 | $6.33 | 1,568,100 | — | — |
| 2025-11-14 | $6.56 | $6.56 | 1,985,600 | — | — |
| 2025-11-13 | $6.91 | $6.91 | 1,821,300 | — | — |
| 2025-11-12 | $7.34 | $7.34 | 1,977,800 | — | — |
| 2025-11-11 | $6.95 | $6.95 | 5,774,700 | — | — |
| 2025-11-10 | $9.43 | $9.43 | 1,635,700 | — | — |
| 2025-11-07 | $9.30 | $9.30 | 1,289,100 | — | — |
| 2025-11-06 | $8.90 | $8.90 | 611,500 | — | — |
| 2025-11-05 | $8.89 | $8.89 | 595,400 | — | — |
| 2025-11-04 | $8.46 | $8.46 | 486,300 | — | — |
| 2025-11-03 | $8.86 | $8.86 | 595,000 | — | — |
| 2025-10-31 | $9.27 | $9.27 | 812,900 | — | — |
| 2025-10-30 | $9.24 | $9.24 | 767,500 | — | — |
| 2025-10-29 | $9.62 | $9.62 | 773,800 | — | — |
| 2025-10-28 | $9.65 | $9.65 | 956,700 | — | — |
| 2025-10-27 | $9.63 | $9.63 | 1,141,900 | — | — |
| 2025-10-24 | $9.46 | $9.46 | 1,655,600 | — | — |
| 2025-10-23 | $8.71 | $8.71 | 534,800 | — | — |
| 2025-10-22 | $8.74 | $8.74 | 565,100 | — | — |
| 2025-10-21 | $8.84 | $8.84 | 1,094,500 | — | — |
| 2025-10-20 | $8.61 | $8.61 | 894,300 | — | — |
| 2025-10-17 | $8.46 | $8.46 | 689,200 | — | — |
| 2025-10-16 | $8.52 | $8.52 | 509,300 | — | — |
| 2025-10-15 | $8.66 | $8.66 | 771,600 | — | — |
| 2025-10-14 | $8.58 | $8.58 | 714,500 | — | — |
| 2025-10-13 | $8.39 | $8.39 | 668,400 | — | — |
| 2025-10-10 | $8.31 | $8.31 | 1,743,500 | — | — |
| 2025-10-09 | $8.95 | $8.95 | 886,100 | — | — |
| 2025-10-08 | $8.94 | $8.94 | 984,700 | — | — |
| 2025-10-07 | $8.97 | $8.97 | 1,057,200 | — | — |
| 2025-10-06 | $9.29 | $9.29 | 1,101,600 | — | — |
| 2025-10-03 | $9.20 | $9.20 | 1,121,500 | — | — |
| 2025-10-02 | $9.17 | $9.17 | 982,300 | — | — |
| 2025-10-01 | $9.33 | $9.33 | 1,124,900 | — | — |
| 2025-09-30 | $9.10 | $9.10 | 1,039,800 | — | — |
| 2025-09-29 | $9.00 | $9.00 | 913,700 | — | — |
| 2025-09-26 | $8.89 | $8.89 | 963,100 | — | — |
| 2025-09-25 | $8.80 | $8.80 | 2,097,800 | — | — |
| 2025-09-24 | $9.38 | $9.38 | 1,466,500 | — | — |
| 2025-09-23 | $9.17 | $9.17 | 1,460,000 | — | — |
| 2025-09-22 | $9.15 | $9.15 | 1,381,300 | — | — |
| 2025-09-19 | $9.23 | $9.23 | 1,597,100 | — | — |
| 2025-09-18 | $9.54 | $9.54 | 1,026,800 | — | — |
| 2025-09-17 | $9.55 | $9.55 | 1,147,800 | — | — |
| 2025-09-16 | $9.63 | $9.63 | 1,126,800 | — | — |
| 2025-09-15 | $9.45 | $9.45 | 1,335,700 | — | — |
| 2025-09-12 | $9.88 | $9.88 | 1,351,100 | — | — |
| 2025-09-11 | $10.00 | $10.00 | 2,550,000 | — | — |
| 2025-09-10 | $9.40 | $9.40 | 1,472,200 | — | — |
| 2025-09-09 | $9.93 | $9.93 | 1,261,800 | — | — |
| 2025-09-08 | $10.03 | $10.03 | 2,067,600 | — | — |
| 2025-09-05 | $10.18 | $10.18 | 2,663,100 | — | — |
| 2025-09-04 | $9.97 | $9.97 | 9,788,300 | — | — |
| 2025-09-03 | $14.38 | $14.38 | 1,051,800 | — | — |
| 2025-09-02 | $14.34 | $14.34 | 1,167,500 | — | — |
| 2025-08-29 | $14.68 | $14.68 | 1,035,000 | — | — |
| 2025-08-28 | $14.67 | $14.67 | 947,600 | — | — |
| 2025-08-27 | $14.41 | $14.41 | 590,100 | — | — |
| 2025-08-26 | $13.62 | $13.62 | 768,000 | — | — |
| 2025-08-25 | $13.88 | $13.88 | 482,000 | — | — |
| 2025-08-22 | $13.69 | $13.69 | 725,900 | — | — |
| 2025-08-21 | $12.99 | $12.99 | 773,200 | — | — |
| 2025-08-20 | $12.71 | $12.71 | 717,400 | — | — |
| 2025-08-19 | $12.80 | $12.80 | 813,400 | — | — |
| 2025-08-18 | $12.82 | $12.82 | 1,155,700 | — | — |
| 2025-08-15 | $12.59 | $12.59 | 1,119,900 | — | — |
| 2025-08-14 | $13.41 | $13.41 | 869,300 | — | — |
| 2025-08-13 | $13.70 | $13.70 | 1,234,000 | — | — |
| 2025-08-12 | $12.89 | $12.89 | 526,800 | — | — |
| 2025-08-11 | $12.29 | $12.29 | 757,300 | — | — |
| 2025-08-08 | $12.49 | $12.49 | 745,600 | — | — |
| 2025-08-07 | $12.18 | $12.18 | 800,300 | — | — |
| 2025-08-06 | $11.81 | $11.81 | 548,400 | — | — |
| 2025-08-05 | $11.73 | $11.73 | 908,500 | — | — |
| 2025-08-04 | $12.18 | $12.18 | 668,300 | — | — |
| 2025-08-01 | $11.94 | $11.94 | 1,181,700 | — | — |
| 2025-07-31 | $12.80 | $12.80 | 712,100 | — | — |
| 2025-07-30 | $13.55 | $13.55 | 399,500 | — | — |
| 2025-07-29 | $14.01 | $14.01 | 444,300 | — | — |
| 2025-07-28 | $14.67 | $14.67 | 282,700 | — | — |
| 2025-07-25 | $14.95 | $14.95 | 312,200 | — | — |
| 2025-07-24 | $14.53 | $14.53 | 423,800 | — | — |
| 2025-07-23 | $15.16 | $15.16 | 659,800 | — | — |
| 2025-07-22 | $14.44 | $14.44 | 786,900 | — | — |
| 2025-07-21 | $13.45 | $13.45 | 467,900 | — | — |
| 2025-07-18 | $13.57 | $13.57 | 438,500 | — | — |
| 2025-07-17 | $13.52 | $13.52 | 682,400 | — | — |
| 2025-07-16 | $13.47 | $13.47 | 619,500 | — | — |
| 2025-07-15 | $13.27 | $13.27 | 645,100 | — | — |
| 2025-07-14 | $13.66 | $13.66 | 563,500 | — | — |
| 2025-07-11 | $13.72 | $13.72 | 1,141,300 | — | — |
| 2025-07-10 | $14.09 | $14.09 | 1,055,900 | — | — |
| 2025-07-09 | $14.90 | $14.90 | 844,300 | — | — |
| 2025-07-08 | $15.15 | $15.15 | 899,800 | — | — |
| 2025-07-07 | $15.00 | $15.00 | 427,100 | — | — |
| 2025-07-03 | $15.50 | $15.50 | 685,000 | — | — |
| 2025-07-02 | $15.44 | $15.44 | 843,700 | — | — |
| 2025-07-01 | $15.71 | $15.71 | 805,800 | — | — |
| 2025-06-30 | $15.32 | $15.32 | 773,800 | — | — |
| 2025-06-27 | $15.00 | $15.00 | 733,500 | — | — |
| 2025-06-26 | $14.93 | $14.93 | 781,100 | — | — |
| 2025-06-25 | $14.70 | $14.70 | 490,400 | — | — |
| 2025-06-24 | $14.76 | $14.76 | 1,046,400 | — | — |
| 2025-06-23 | $13.81 | $13.81 | 1,519,500 | — | — |
| 2025-06-20 | $13.92 | $13.92 | 916,800 | — | — |
| 2025-06-18 | $14.52 | $14.52 | 677,200 | — | — |
| 2025-06-17 | $14.95 | $14.95 | 656,100 | — | — |
| 2025-06-16 | $15.63 | $15.63 | 630,900 | — | — |
| 2025-06-13 | $15.67 | $15.67 | 691,100 | — | — |
| 2025-06-12 | $16.27 | $16.27 | 772,100 | — | — |
| 2025-06-11 | $16.53 | $16.53 | 628,200 | — | — |
| 2025-06-10 | $16.94 | $16.94 | 1,246,300 | — | — |
| 2025-06-09 | $16.58 | $16.58 | 707,400 | — | — |
| 2025-06-06 | $16.48 | $16.48 | 833,000 | — | — |
| 2025-06-05 | $15.70 | $15.70 | 763,100 | — | — |
| 2025-06-04 | $16.28 | $16.28 | 1,015,100 | — | — |
| 2025-06-03 | $15.44 | $15.44 | 841,400 | — | — |
| 2025-06-02 | $15.05 | $15.05 | 1,213,500 | — | — |
| 2025-05-30 | $15.44 | $15.44 | 1,553,200 | — | — |
| 2025-05-29 | $15.42 | $15.42 | 2,156,800 | — | — |
| 2025-05-28 | $14.79 | $14.79 | 696,900 | — | — |
| 2025-05-27 | $15.06 | $15.06 | 1,609,600 | — | — |
| 2025-05-23 | $14.15 | $14.15 | 1,115,500 | — | — |
| 2025-05-22 | $14.70 | $14.70 | 696,200 | — | — |
| 2025-05-21 | $14.70 | $14.70 | 783,700 | — | — |
| 2025-05-20 | $15.05 | $15.05 | 1,096,700 | — | — |
| 2025-05-19 | $15.35 | $15.35 | 1,159,100 | — | — |
| 2025-05-16 | $15.07 | $15.07 | 1,656,400 | — | — |
| 2025-05-15 | $14.78 | $14.78 | 2,543,100 | — | — |
| 2025-05-14 | $15.64 | $15.64 | 6,946,000 | — | — |
| 2025-05-13 | $21.41 | $21.41 | 1,119,100 | — | — |
| 2025-05-12 | $21.50 | $21.50 | 753,700 | — | — |
| 2025-05-09 | $19.92 | $19.92 | 627,200 | — | — |
| 2025-05-08 | $19.94 | $19.94 | 980,500 | — | — |
| 2025-05-07 | $19.12 | $19.12 | 428,000 | — | — |
| 2025-05-06 | $18.77 | $18.77 | 330,500 | — | — |
| 2025-05-05 | $19.00 | $19.00 | 519,500 | — | — |
| 2025-05-02 | $18.93 | $18.93 | 464,000 | — | — |
| 2025-05-01 | $18.29 | $18.29 | 515,600 | — | — |
| 2025-04-30 | $18.21 | $18.21 | 788,400 | — | — |
| 2025-04-29 | $18.44 | $18.44 | 467,100 | — | — |
| 2025-04-28 | $18.44 | $18.44 | 751,800 | — | — |
| 2025-04-25 | $18.38 | $18.38 | 354,300 | — | — |
| 2025-04-24 | $18.89 | $18.89 | 442,400 | — | — |
| 2025-04-23 | $17.98 | $17.98 | 702,900 | — | — |
| 2025-04-22 | $17.08 | $17.08 | 481,000 | — | — |
| 2025-04-21 | $17.01 | $17.01 | 424,600 | — | — |
| 2025-04-17 | $17.10 | $17.10 | 391,200 | — | — |
| 2025-04-16 | $17.40 | $17.40 | 313,600 | — | — |
| 2025-04-15 | $17.89 | $17.89 | 277,400 | — | — |
| 2025-04-14 | $17.78 | $17.78 | 384,900 | — | — |
| 2025-04-11 | $17.95 | $17.95 | 280,600 | — | — |
| 2025-04-10 | $17.65 | $17.65 | 446,000 | — | — |
| 2025-04-09 | $19.68 | $19.68 | 617,400 | — | — |
| 2025-04-08 | $16.96 | $16.96 | 664,700 | — | — |
| 2025-04-07 | $17.85 | $17.85 | 723,000 | — | — |
| 2025-04-04 | $17.45 | $17.45 | 685,100 | — | — |
| 2025-04-03 | $18.00 | $18.00 | 749,100 | — | — |
| 2025-04-02 | $19.53 | $19.53 | 490,000 | — | — |
| 2025-04-01 | $19.17 | $19.17 | 447,800 | — | — |
| 2025-03-31 | $19.51 | $19.51 | 669,700 | — | — |
| 2025-03-28 | $19.92 | $19.92 | 478,800 | — | — |
| 2025-03-27 | $20.68 | $20.68 | 319,800 | — | — |
| 2025-03-26 | $20.56 | $20.56 | 332,300 | — | — |
| 2025-03-25 | $21.14 | $21.14 | 413,700 | — | — |
| 2025-03-24 | $20.76 | $20.76 | 514,600 | — | — |
| 2025-03-21 | $21.58 | $21.58 | 461,800 | — | — |
| 2025-03-20 | $21.36 | $21.36 | 575,300 | — | — |
| 2025-03-19 | $22.02 | $22.02 | 671,700 | — | — |
| 2025-03-18 | $22.32 | $22.32 | 409,000 | — | — |
| 2025-03-17 | $22.19 | $22.19 | 624,200 | — | — |
| 2025-03-14 | $20.93 | $20.93 | 597,700 | — | — |
| 2025-03-13 | $20.70 | $20.70 | 701,800 | — | — |
| 2025-03-12 | $21.33 | $21.33 | 1,007,600 | — | — |
| 2025-03-11 | $21.49 | $21.49 | 342,400 | — | — |
| 2025-03-10 | $21.78 | $21.78 | 448,500 | — | — |
| 2025-03-07 | $23.11 | $23.11 | 333,300 | — | — |
| 2025-03-06 | $22.77 | $22.77 | 308,500 | — | — |
| 2025-03-05 | $23.43 | $23.43 | 252,000 | — | — |
| 2025-03-04 | $23.20 | $23.20 | 498,400 | — | — |
| 2025-03-03 | $23.69 | $23.69 | 496,000 | — | — |
| 2025-02-28 | $23.92 | $23.92 | 781,000 | — | — |
| 2025-02-27 | $23.94 | $23.94 | 713,300 | — | — |
| 2025-02-26 | $24.55 | $24.55 | 972,200 | — | — |
| 2025-02-25 | $25.26 | $25.26 | 457,800 | — | — |
| 2025-02-24 | $26.04 | $26.04 | 611,800 | — | — |
| 2025-02-21 | $26.02 | $26.02 | 1,034,600 | — | — |
| 2025-02-20 | $28.30 | $28.30 | 1,274,700 | — | — |
| 2025-02-19 | $30.51 | $30.51 | 1,112,000 | — | — |
| 2025-02-18 | $32.76 | $32.76 | 409,900 | — | — |
| 2025-02-14 | $34.22 | $34.22 | 211,600 | — | — |
| 2025-02-13 | $34.49 | $34.49 | 231,800 | — | — |
| 2025-02-12 | $33.77 | $33.77 | 255,600 | — | — |
| 2025-02-11 | $33.80 | $33.80 | 264,400 | — | — |
| 2025-02-10 | $33.28 | $33.28 | 322,700 | — | — |
| 2025-02-07 | $33.49 | $33.49 | 457,700 | — | — |
| 2025-02-06 | $33.72 | $33.72 | 325,300 | — | — |
| 2025-02-05 | $32.58 | $32.58 | 149,200 | — | — |
| 2025-02-04 | $32.50 | $32.50 | 237,800 | — | — |
| 2025-02-03 | $32.09 | $32.09 | 247,700 | — | — |
| 2025-01-31 | $32.42 | $32.42 | 193,200 | — | — |
| 2025-01-30 | $32.48 | $32.48 | 184,300 | — | — |
| 2025-01-29 | $32.90 | $32.90 | 318,300 | — | — |
| 2025-01-28 | $32.52 | $32.52 | 236,300 | — | — |
| 2025-01-27 | $32.55 | $32.55 | 371,700 | — | — |
| 2025-01-24 | $32.20 | $32.20 | 177,300 | — | — |
| 2025-01-23 | $31.88 | $31.88 | 226,800 | — | — |
| 2025-01-22 | $31.56 | $31.56 | 307,200 | — | — |
| 2025-01-21 | $31.39 | $31.39 | 522,200 | — | — |
| 2025-01-17 | $31.55 | $31.55 | 165,100 | — | — |
| 2025-01-16 | $31.50 | $31.50 | 204,400 | — | — |
| 2025-01-15 | $31.51 | $31.51 | 169,600 | — | — |
| 2025-01-14 | $31.10 | $31.10 | 260,600 | — | — |
| 2025-01-13 | $31.07 | $31.07 | 344,000 | — | — |
| 2025-01-10 | $31.20 | $31.20 | 499,300 | — | — |
| 2025-01-08 | $31.24 | $31.24 | 292,800 | — | — |
| 2025-01-07 | $31.74 | $31.74 | 658,600 | — | — |
| 2025-01-06 | $32.16 | $32.16 | 471,900 | — | — |
| 2025-01-03 | $31.26 | $31.26 | 268,200 | — | — |
| 2025-01-02 | $30.49 | $30.49 | 426,800 | — | — |