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
- 2014-10-22 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 | $19.17 | $19.17 | 387,100 | — | — |
| 2025-12-30 | $19.21 | $19.21 | 237,300 | — | — |
| 2025-12-29 | $19.52 | $19.52 | 350,500 | — | — |
| 2025-12-26 | $19.17 | $19.17 | 163,100 | — | — |
| 2025-12-24 | $19.03 | $19.03 | 154,700 | — | — |
| 2025-12-23 | $18.92 | $18.92 | 507,500 | — | — |
| 2025-12-22 | $20.27 | $20.27 | 850,700 | — | — |
| 2025-12-19 | $22.76 | $22.76 | 431,500 | — | — |
| 2025-12-18 | $21.52 | $21.52 | 950,100 | — | — |
| 2025-12-17 | $22.55 | $22.55 | 3,951,100 | — | — |
| 2025-12-16 | $17.98 | $17.98 | 867,400 | — | — |
| 2025-12-15 | $18.29 | $18.29 | 371,600 | — | — |
| 2025-12-12 | $18.37 | $18.37 | 311,400 | — | — |
| 2025-12-11 | $19.42 | $19.42 | 493,200 | — | — |
| 2025-12-10 | $20.00 | $20.00 | 680,100 | — | — |
| 2025-12-09 | $17.16 | $17.16 | 257,500 | — | — |
| 2025-12-08 | $16.98 | $16.98 | 567,700 | — | — |
| 2025-12-05 | $13.90 | $13.90 | 1,443,900 | — | — |
| 2025-12-04 | $13.05 | $13.05 | 978,500 | — | — |
| 2025-12-03 | $12.99 | $12.99 | 996,400 | — | — |
| 2025-12-02 | $12.90 | $12.90 | 1,046,800 | — | — |
| 2025-12-01 | $12.98 | $12.98 | 395,400 | — | — |
| 2025-11-28 | $13.09 | $13.09 | 617,200 | — | — |
| 2025-11-26 | $12.91 | $12.90 | 235,800 | — | — |
| 2025-11-25 | $12.96 | $12.96 | 418,400 | — | — |
| 2025-11-24 | $13.38 | $13.38 | 131,100 | — | — |
| 2025-11-21 | $13.75 | $13.75 | 80,900 | — | — |
| 2025-11-20 | $13.77 | $13.77 | 69,200 | — | — |
| 2025-11-19 | $14.30 | $14.30 | 42,200 | — | — |
| 2025-11-18 | $13.93 | $13.93 | 27,300 | — | — |
| 2025-11-17 | $13.48 | $13.48 | 237,400 | — | — |
| 2025-11-14 | $13.24 | $13.24 | 18,200 | — | — |
| 2025-11-13 | $13.06 | $13.06 | 57,300 | — | — |
| 2025-11-12 | $13.77 | $13.77 | 163,400 | — | — |
| 2025-11-11 | $13.34 | $13.34 | 151,700 | — | — |
| 2025-11-10 | $13.58 | $13.58 | 81,400 | — | — |
| 2025-11-07 | $13.97 | $13.97 | 123,300 | — | — |
| 2025-11-06 | $14.04 | $14.04 | 84,200 | — | — |
| 2025-11-05 | $14.10 | $14.10 | 69,600 | — | — |
| 2025-11-04 | $14.36 | $14.36 | 43,900 | — | — |
| 2025-11-03 | $14.25 | $14.25 | 48,500 | — | — |
| 2025-10-31 | $14.64 | $14.64 | 171,000 | — | — |
| 2025-10-30 | $14.09 | $14.09 | 49,900 | — | — |
| 2025-10-29 | $15.21 | $15.21 | 199,700 | — | — |
| 2025-10-28 | $15.55 | $15.55 | 111,000 | — | — |
| 2025-10-27 | $15.99 | $15.99 | 223,800 | — | — |
| 2025-10-24 | $15.41 | $15.41 | 108,300 | — | — |
| 2025-10-23 | $14.86 | $14.86 | 136,100 | — | — |
| 2025-10-22 | $15.12 | $15.12 | 147,600 | — | — |
| 2025-10-21 | $15.97 | $15.97 | 401,600 | — | — |
| 2025-10-20 | $16.31 | $16.31 | 55,900 | — | — |
| 2025-10-17 | $16.95 | $16.95 | 106,800 | — | — |
| 2025-10-16 | $17.00 | $17.00 | 276,300 | — | — |
| 2025-10-15 | $15.92 | $15.92 | 542,600 | — | — |
| 2025-10-14 | $15.65 | $15.65 | 109,900 | — | — |
| 2025-10-13 | $16.42 | $16.42 | 238,200 | — | — |
| 2025-10-10 | $15.00 | $15.00 | 72,400 | — | — |
| 2025-10-09 | $15.87 | $15.87 | 217,700 | — | — |
| 2025-10-08 | $15.88 | $15.88 | 216,000 | — | — |
| 2025-10-07 | $14.24 | $14.24 | 207,500 | — | — |
| 2025-10-06 | $13.29 | $13.29 | 194,100 | — | — |
| 2025-10-03 | $12.90 | $12.90 | 288,800 | — | — |
| 2025-10-02 | $12.25 | $12.25 | 104,400 | — | — |
| 2025-10-01 | $10.07 | $10.07 | 317,700 | — | — |
| 2025-09-30 | $10.00 | $10.00 | 79,000 | — | — |
| 2025-09-29 | $9.14 | $9.14 | 71,500 | — | — |
| 2025-09-26 | $9.16 | $9.16 | 81,000 | — | — |
| 2025-09-25 | $8.89 | $8.89 | 59,300 | — | — |
| 2025-09-24 | $9.36 | $9.36 | 5,800 | — | — |
| 2025-09-23 | $9.35 | $9.35 | 16,100 | — | — |
| 2025-09-22 | $9.50 | $9.50 | 42,700 | — | — |
| 2025-09-19 | $9.50 | $9.50 | 7,900 | — | — |
| 2025-09-18 | $9.59 | $9.59 | 16,400 | — | — |
| 2025-09-17 | $9.87 | $9.87 | 12,800 | — | — |
| 2025-09-16 | $9.84 | $9.84 | 135,500 | — | — |
| 2025-09-15 | $9.90 | $9.90 | 72,300 | — | — |
| 2025-09-12 | $9.87 | $9.87 | 18,300 | — | — |
| 2025-09-11 | $9.95 | $9.95 | 89,800 | — | — |
| 2025-09-10 | $9.52 | $9.52 | 29,700 | — | — |
| 2025-09-09 | $9.40 | $9.40 | 23,700 | — | — |
| 2025-09-08 | $8.70 | $8.70 | 15,900 | — | — |
| 2025-09-05 | $8.97 | $8.97 | 22,300 | — | — |
| 2025-09-04 | $9.22 | $9.22 | 2,500 | — | — |
| 2025-09-03 | $9.11 | $9.11 | 7,600 | — | — |
| 2025-09-02 | $9.18 | $9.18 | 23,800 | — | — |
| 2025-08-29 | $9.65 | $9.65 | 21,500 | — | — |
| 2025-08-28 | $9.50 | $9.50 | 27,800 | — | — |
| 2025-08-27 | $9.49 | $9.49 | 10,100 | — | — |
| 2025-08-26 | $9.57 | $9.57 | 8,000 | — | — |
| 2025-08-25 | $9.79 | $9.79 | 13,300 | — | — |
| 2025-08-22 | $10.00 | $10.00 | 72,300 | — | — |
| 2025-08-21 | $9.54 | $9.54 | 24,800 | — | — |
| 2025-08-20 | $9.80 | $9.80 | 12,200 | — | — |
| 2025-08-19 | $9.77 | $9.77 | 33,800 | — | — |
| 2025-08-18 | $10.00 | $10.00 | 199,300 | — | — |
| 2025-08-15 | $9.99 | $9.99 | 21,100 | — | — |
| 2025-08-14 | $9.82 | $9.82 | 2,200 | — | — |
| 2025-08-13 | $9.80 | $9.80 | 18,900 | — | — |
| 2025-08-12 | $9.81 | $9.81 | 33,900 | — | — |
| 2025-08-11 | $9.75 | $9.75 | 17,000 | — | — |
| 2025-08-08 | $9.82 | $9.82 | 98,100 | — | — |
| 2025-08-07 | $9.77 | $9.77 | 22,200 | — | — |
| 2025-08-06 | $9.87 | $9.87 | 17,700 | — | — |
| 2025-08-05 | $9.72 | $9.72 | 31,000 | — | — |
| 2025-08-04 | $8.81 | $8.81 | 24,700 | — | — |
| 2025-08-01 | $9.00 | $9.00 | 24,500 | — | — |
| 2025-07-31 | $8.51 | $8.51 | 25,700 | — | — |
| 2025-07-30 | $9.40 | $9.40 | 48,700 | — | — |
| 2025-07-29 | $9.80 | $9.80 | 174,600 | — | — |
| 2025-07-28 | $9.73 | $9.73 | 13,200 | — | — |
| 2025-07-25 | $9.46 | $9.46 | 61,000 | — | — |
| 2025-07-24 | $9.78 | $9.78 | 4,300 | — | — |
| 2025-07-23 | $9.47 | $9.47 | 6,800 | — | — |
| 2025-07-22 | $9.28 | $9.28 | 9,700 | — | — |
| 2025-07-21 | $9.50 | $9.50 | 14,100 | — | — |
| 2025-07-18 | $10.00 | $10.00 | 55,400 | — | — |
| 2025-07-17 | $9.71 | $9.71 | 8,300 | — | — |
| 2025-07-16 | $9.79 | $9.79 | 15,700 | — | — |
| 2025-07-15 | $10.17 | $10.17 | 21,300 | — | — |
| 2025-07-14 | $10.22 | $10.22 | 11,300 | — | — |
| 2025-07-11 | $10.80 | $10.80 | 3,500 | — | — |
| 2025-07-10 | $10.83 | $10.83 | 2,600 | — | — |
| 2025-07-09 | $11.00 | $11.00 | 9,200 | — | — |
| 2025-07-08 | $10.60 | $10.60 | 18,600 | — | — |
| 2025-07-07 | $11.01 | $11.01 | 17,100 | — | — |
| 2025-07-03 | $11.60 | $11.60 | 29,100 | — | — |
| 2025-07-02 | $10.30 | $10.30 | 61,700 | — | — |
| 2025-07-01 | $10.49 | $10.49 | 66,200 | — | — |
| 2025-06-30 | $9.16 | $9.16 | 10,400 | — | — |
| 2025-06-27 | $8.88 | $8.88 | 12,700 | — | — |
| 2025-06-26 | $9.21 | $9.21 | 21,100 | — | — |
| 2025-06-25 | $8.64 | $8.64 | 17,500 | — | — |
| 2025-06-24 | $8.52 | $8.52 | 55,700 | — | — |
| 2025-06-23 | $8.56 | $8.56 | 38,600 | — | — |
| 2025-06-20 | $9.40 | $9.40 | 22,400 | — | — |
| 2025-06-18 | $9.85 | $9.85 | 34,200 | — | — |
| 2025-06-17 | $9.47 | $9.47 | 35,100 | — | — |
| 2025-06-16 | $9.55 | $9.55 | 17,100 | — | — |
| 2025-06-13 | $9.10 | $9.10 | 13,600 | — | — |
| 2025-06-12 | $9.69 | $9.69 | 41,600 | — | — |
| 2025-06-11 | $8.72 | $8.72 | 21,300 | — | — |
| 2025-06-10 | $9.00 | $9.00 | 25,300 | — | — |
| 2025-06-09 | $8.68 | $8.68 | 34,000 | — | — |
| 2025-06-06 | $9.13 | $9.13 | 39,400 | — | — |
| 2025-06-05 | $8.55 | $8.55 | 32,200 | — | — |
| 2025-06-04 | $8.14 | $8.14 | 13,300 | — | — |
| 2025-06-03 | $7.94 | $7.94 | 19,800 | — | — |
| 2025-06-02 | $7.74 | $7.74 | 39,900 | — | — |
| 2025-05-30 | $8.35 | $8.35 | 47,300 | — | — |
| 2025-05-29 | $8.81 | $8.81 | 73,600 | — | — |
| 2025-05-28 | $9.35 | $9.35 | 66,200 | — | — |
| 2025-05-27 | $9.29 | $9.29 | 138,300 | — | — |
| 2025-05-23 | $8.41 | $8.41 | 61,600 | — | — |
| 2025-05-22 | $8.77 | $8.77 | 67,100 | — | — |
| 2025-05-21 | $9.33 | $9.33 | 67,500 | — | — |
| 2025-05-20 | $9.60 | $9.60 | 341,700 | — | — |
| 2025-05-19 | $10.80 | $10.80 | 53,100 | — | — |
| 2025-05-16 | $11.10 | $11.10 | 64,500 | — | — |
| 2025-05-15 | $11.26 | $11.26 | 98,400 | — | — |
| 2025-05-14 | $11.48 | $11.48 | 237,800 | — | — |
| 2025-05-13 | $10.99 | $10.99 | 108,000 | — | — |
| 2025-05-12 | $10.13 | $10.13 | 150,500 | — | — |
| 2025-05-09 | $9.83 | $9.83 | 64,400 | — | — |
| 2025-05-08 | $9.84 | $9.84 | 70,600 | — | — |
| 2025-05-07 | $9.50 | $9.50 | 93,900 | — | — |
| 2025-05-06 | $9.39 | $9.39 | 53,800 | — | — |
| 2025-05-05 | $9.25 | $9.25 | 83,400 | — | — |
| 2025-05-02 | $8.95 | $8.95 | 102,800 | — | — |
| 2025-05-01 | $8.61 | $8.61 | 35,600 | — | — |
| 2025-04-30 | $9.01 | $9.01 | 47,400 | — | — |
| 2025-04-29 | $9.08 | $9.08 | 61,600 | — | — |
| 2025-04-28 | $9.17 | $9.17 | 92,400 | — | — |
| 2025-04-25 | $8.53 | $8.53 | 73,400 | — | — |
| 2025-04-24 | $8.90 | $8.90 | 146,400 | — | — |
| 2025-04-23 | $9.26 | $9.26 | 225,100 | — | — |
| 2025-04-22 | $8.75 | $8.75 | 147,200 | — | — |
| 2025-04-21 | $8.91 | $8.91 | 125,200 | — | — |
| 2025-04-17 | $7.98 | $7.98 | 58,000 | — | — |
| 2025-04-16 | $7.91 | $7.91 | 41,100 | — | — |
| 2025-04-15 | $7.35 | $7.35 | 60,700 | — | — |
| 2025-04-14 | $7.79 | $7.79 | 52,600 | — | — |
| 2025-04-11 | $7.32 | $7.32 | 39,400 | — | — |
| 2025-04-10 | $7.19 | $7.19 | 19,200 | — | — |
| 2025-04-09 | $7.07 | $7.07 | 21,600 | — | — |
| 2025-04-08 | $7.15 | $7.15 | 70,600 | — | — |
| 2025-04-07 | $7.44 | $7.44 | 132,300 | — | — |
| 2025-04-04 | $6.50 | $6.50 | 143,600 | — | — |
| 2025-04-03 | $7.86 | $7.86 | 132,000 | — | — |
| 2025-04-02 | $7.70 | $7.70 | 489,100 | — | — |
| 2025-04-01 | $6.46 | $6.46 | 200,700 | — | — |
| 2025-03-31 | $6.82 | $6.82 | 653,900 | — | — |
| 2025-03-28 | $6.20 | $6.20 | 21,798,400 | — | — |
| 2025-03-27 | $3.91 | $3.91 | 7,000 | — | — |
| 2025-03-26 | $4.05 | $4.05 | 8,000 | — | — |
| 2025-03-25 | $4.01 | $4.01 | 48,000 | — | — |
| 2025-03-24 | $4.46 | $4.46 | 86,500 | — | — |
| 2025-03-21 | $4.99 | $4.99 | 20,900 | — | — |
| 2025-03-20 | $5.28 | $5.28 | 21,200 | — | — |
| 2025-03-19 | $4.74 | $4.74 | 7,500 | — | — |
| 2025-03-18 | $4.73 | $4.73 | 20,400 | — | — |
| 2025-03-17 | $4.68 | $4.68 | 5,900 | — | — |
| 2025-03-14 | $4.87 | $4.87 | 18,400 | — | — |
| 2025-03-13 | $5.21 | $5.21 | 47,200 | — | — |
| 2025-03-12 | $4.88 | $4.88 | 35,900 | — | — |
| 2025-03-11 | $4.25 | $4.25 | 31,000 | — | — |
| 2025-03-10 | $4.20 | $4.20 | 61,600 | — | — |
| 2025-03-07 | $4.18 | $4.18 | 6,700 | — | — |
| 2025-03-06 | $4.48 | $4.48 | 6,800 | — | — |
| 2025-03-05 | $4.44 | $4.44 | 11,500 | — | — |
| 2025-03-04 | $4.30 | $4.30 | 12,300 | — | — |
| 2025-03-03 | $3.96 | $3.96 | 11,500 | — | — |
| 2025-02-28 | $4.45 | $4.45 | 14,800 | — | — |
| 2025-02-27 | $4.20 | $4.20 | 12,800 | — | — |
| 2025-02-26 | $4.17 | $4.17 | 4,000 | — | — |
| 2025-02-25 | $4.10 | $4.10 | 7,800 | — | — |
| 2025-02-24 | $4.11 | $4.11 | 5,200 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 8,100 | — | — |
| 2025-02-20 | $4.26 | $4.26 | 2,800 | — | — |
| 2025-02-19 | $4.44 | $4.44 | 900 | — | — |
| 2025-02-18 | $4.28 | $4.28 | 5,900 | — | — |
| 2025-02-14 | $4.40 | $4.40 | 6,300 | — | — |
| 2025-02-13 | $4.35 | $4.35 | 10,800 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 6,100 | — | — |
| 2025-02-11 | $4.19 | $4.19 | 15,600 | — | — |
| 2025-02-10 | $4.20 | $4.20 | 10,600 | — | — |
| 2025-02-07 | $4.12 | $4.12 | 50,000 | — | — |
| 2025-02-06 | $4.40 | $4.40 | 17,700 | — | — |
| 2025-02-05 | $4.58 | $4.58 | 12,500 | — | — |
| 2025-02-04 | $4.53 | $4.53 | 293,700 | — | — |
| 2025-02-03 | $4.06 | $4.06 | 12,100 | — | — |
| 2025-01-31 | $4.23 | $4.23 | 34,800 | — | — |
| 2025-01-30 | $4.26 | $4.26 | 5,900 | — | — |
| 2025-01-29 | $4.22 | $4.22 | 5,500 | — | — |
| 2025-01-28 | $4.48 | $4.48 | 12,300 | — | — |
| 2025-01-27 | $4.52 | $4.52 | 18,000 | — | — |
| 2025-01-24 | $4.34 | $4.34 | 36,400 | — | — |
| 2025-01-23 | $4.40 | $4.40 | 18,000 | — | — |
| 2025-01-22 | $4.74 | $4.74 | 16,100 | — | — |
| 2025-01-21 | $4.52 | $4.52 | 36,600 | — | — |
| 2025-01-17 | $4.47 | $4.47 | 34,500 | — | — |
| 2025-01-16 | $4.73 | $4.73 | 53,000 | — | — |
| 2025-01-15 | $4.86 | $4.86 | 69,600 | — | — |
| 2025-01-14 | $4.64 | $4.64 | 105,300 | — | — |
| 2025-01-13 | $5.41 | $5.41 | 163,000 | — | — |
| 2025-01-10 | $4.97 | $4.97 | 799,600 | — | — |
| 2025-01-08 | $3.83 | $3.83 | 1,251,600 | — | — |
| 2025-01-07 | $3.47 | $3.47 | 11,000 | — | — |
| 2025-01-06 | $3.39 | $3.39 | 11,700 | — | — |
| 2025-01-03 | $3.36 | $3.36 | 22,700 | — | — |
| 2025-01-02 | $3.25 | $3.25 | 15,000 | — | — |