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
- 2020-10-29 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 | $23.01 | $23.01 | 33,300 | — | — |
| 2025-12-30 | $22.31 | $22.31 | 142,800 | — | — |
| 2025-12-29 | $29.61 | $29.61 | 82,200 | — | — |
| 2025-12-26 | $34.14 | $34.14 | 231,900 | — | — |
| 2025-12-24 | $29.49 | $29.49 | 18,100 | — | — |
| 2025-12-23 | $29.08 | $29.08 | 33,400 | — | — |
| 2025-12-22 | $28.92 | $28.92 | 27,900 | — | — |
| 2025-12-19 | $27.17 | $27.17 | 49,700 | — | — |
| 2025-12-18 | $26.00 | $26.00 | 37,000 | — | — |
| 2025-12-17 | $26.33 | $26.33 | 114,500 | — | — |
| 2025-12-16 | $30.00 | $30.00 | 62,000 | — | — |
| 2025-12-15 | $31.60 | $31.60 | 62,800 | — | — |
| 2025-12-12 | $32.00 | $32.00 | 105,100 | — | — |
| 2025-12-11 | $29.01 | $29.01 | 166,200 | — | — |
| 2025-12-10 | $29.45 | $29.45 | 270,000 | — | — |
| 2025-12-09 | $27.79 | $27.79 | 169,500 | — | — |
| 2025-12-08 | $25.73 | $25.73 | 151,200 | — | — |
| 2025-12-05 | $27.46 | $27.46 | 132,200 | — | — |
| 2025-12-04 | $22.89 | $22.89 | 262,000 | — | — |
| 2025-12-03 | $22.14 | $22.14 | 120,600 | — | — |
| 2025-12-02 | $19.34 | $19.34 | 143,600 | — | — |
| 2025-12-01 | $17.77 | $17.77 | 163,100 | — | — |
| 2025-11-28 | $17.78 | $17.78 | 150,800 | — | — |
| 2025-11-26 | $17.39 | $17.39 | 162,600 | — | — |
| 2025-11-25 | $16.58 | $16.58 | 40,200 | — | — |
| 2025-11-24 | $16.31 | $16.31 | 210,300 | — | — |
| 2025-11-21 | $16.77 | $16.77 | 117,500 | — | — |
| 2025-11-20 | $17.35 | $17.35 | 202,800 | — | — |
| 2025-11-19 | $20.33 | $20.33 | 283,900 | — | — |
| 2025-11-18 | $20.87 | $20.87 | 305,300 | — | — |
| 2025-11-17 | $22.85 | $22.85 | 423,600 | — | — |
| 2025-11-14 | $26.83 | $26.83 | 707,800 | — | — |
| 2025-11-13 | $27.84 | $27.84 | 2,001,800 | — | — |
| 2025-11-12 | $23.60 | $23.60 | 4,506,600 | — | — |
| 2025-11-11 | $23.58 | $23.58 | 14,401,300 | — | — |
| 2025-11-10 | $17.25 | $17.25 | 43,784,000 | — | — |
| 2025-11-07 | $4.95 | $4.95 | 41,200 | — | — |
| 2025-11-06 | $5.82 | $5.82 | 20,300 | — | — |
| 2025-11-05 | $5.94 | $5.94 | 21,700 | — | — |
| 2025-11-04 | $5.96 | $5.96 | 43,400 | — | — |
| 2025-11-03 | $6.70 | $6.70 | 94,600 | — | — |
| 2025-10-31 | $7.32 | $7.32 | 31,800 | — | — |
| 2025-10-30 | $7.35 | $7.35 | 75,700 | — | — |
| 2025-10-29 | $7.47 | $7.47 | 111,100 | — | — |
| 2025-10-28 | $7.16 | $7.16 | 58,100 | — | — |
| 2025-10-27 | $7.35 | $7.35 | 66,800 | — | — |
| 2025-10-24 | $8.43 | $8.43 | 174,900 | — | — |
| 2025-10-23 | $8.29 | $8.29 | 122,200 | — | — |
| 2025-10-22 | $7.73 | $7.73 | 98,700 | — | — |
| 2025-10-21 | $8.53 | $8.53 | 78,500 | — | — |
| 2025-10-20 | $9.43 | $9.43 | 94,900 | — | — |
| 2025-10-17 | $9.58 | $9.58 | 90,500 | — | — |
| 2025-10-16 | $10.99 | $10.99 | 215,700 | — | — |
| 2025-10-15 | $11.68 | $11.68 | 163,500 | — | — |
| 2025-10-14 | $11.35 | $11.35 | 215,000 | — | — |
| 2025-10-13 | $12.75 | $12.75 | 169,300 | — | — |
| 2025-10-10 | $12.66 | $12.66 | 595,400 | — | — |
| 2025-10-09 | $14.75 | $14.75 | 12,818,500 | — | — |
| 2025-10-08 | $10.65 | $10.65 | 1,977,600 | — | — |
| 2025-10-07 | $17.92 | $17.92 | 77,432,200 | — | — |
| 2025-10-06 | $3.71 | $3.71 | 155,800 | — | — |
| 2025-10-03 | $3.79 | $3.79 | 738,000 | — | — |
| 2025-10-02 | $3.95 | $3.95 | 322,800 | — | — |
| 2025-10-01 | $3.52 | $3.52 | 71,000 | — | — |
| 2025-09-30 | $3.72 | $3.72 | 103,900 | — | — |
| 2025-09-29 | $3.80 | $3.80 | 172,000 | — | — |
| 2025-09-26 | $4.41 | $4.41 | 219,300 | — | — |
| 2025-09-25 | $4.45 | $4.45 | 2,480,100 | — | — |
| 2025-09-24 | $4.26 | $4.26 | 532,500 | — | — |
| 2025-09-23 | $4.22 | $4.22 | 54,188,200 | — | — |
| 2025-09-22 | $3.00 | $3.00 | 18,000 | — | — |
| 2025-09-19 | $2.87 | $2.87 | 34,800 | — | — |
| 2025-09-18 | $2.87 | $2.87 | 14,900 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 82,200 | — | — |
| 2025-09-16 | $2.75 | $2.75 | 30,900 | — | — |
| 2025-09-15 | $2.83 | $2.83 | 108,400 | — | — |
| 2025-09-12 | $2.87 | $2.87 | 108,200 | — | — |
| 2025-09-11 | $2.80 | $2.80 | 271,000 | — | — |
| 2025-09-10 | $2.98 | $2.98 | 1,939,800 | — | — |
| 2025-09-09 | $2.58 | $2.58 | 359,400 | — | — |
| 2025-09-08 | $3.09 | $3.09 | 2,082,800 | — | — |
| 2025-09-05 | $3.01 | $3.01 | 7,300 | — | — |
| 2025-09-04 | $3.00 | $3.00 | 5,100 | — | — |
| 2025-09-03 | $2.97 | $2.97 | 6,700 | — | — |
| 2025-09-02 | $3.00 | $3.00 | 23,100 | — | — |
| 2025-08-29 | $3.18 | $3.18 | 7,000 | — | — |
| 2025-08-28 | $3.22 | $3.22 | 6,300 | — | — |
| 2025-08-27 | $3.36 | $3.36 | 3,500 | — | — |
| 2025-08-26 | $3.36 | $3.36 | 1,900 | — | — |
| 2025-08-25 | $3.40 | $3.40 | 8,300 | — | — |
| 2025-08-22 | $3.34 | $3.34 | 3,900 | — | — |
| 2025-08-21 | $3.38 | $3.38 | 6,600 | — | — |
| 2025-08-20 | $3.38 | $3.38 | 11,100 | — | — |
| 2025-08-19 | $3.37 | $3.37 | 2,900 | — | — |
| 2025-08-18 | $3.37 | $3.37 | 2,500 | — | — |
| 2025-08-15 | $3.38 | $3.38 | 3,800 | — | — |
| 2025-08-14 | $3.43 | $3.43 | 13,800 | — | — |
| 2025-08-13 | $3.36 | $3.36 | 27,700 | — | — |
| 2025-08-12 | $3.28 | $3.28 | 8,400 | — | — |
| 2025-08-11 | $3.38 | $3.38 | 4,000 | — | — |
| 2025-08-08 | $3.38 | $3.38 | 10,000 | — | — |
| 2025-08-07 | $3.26 | $3.26 | 1,200 | — | — |
| 2025-08-06 | $3.40 | $3.40 | 4,500 | — | — |
| 2025-08-05 | $3.40 | $3.40 | 58,500 | — | — |
| 2025-08-04 | $3.39 | $3.39 | 103,000 | — | — |
| 2025-08-01 | $3.21 | $3.21 | 4,400 | — | — |
| 2025-07-31 | $3.29 | $3.29 | 91,800 | — | — |
| 2025-07-30 | $3.32 | $3.32 | 18,400 | — | — |
| 2025-07-29 | $3.59 | $3.59 | 7,600 | — | — |
| 2025-07-28 | $3.77 | $3.77 | 6,700 | — | — |
| 2025-07-25 | $3.75 | $3.75 | 4,300 | — | — |
| 2025-07-24 | $3.80 | $3.80 | 1,400 | — | — |
| 2025-07-23 | $3.80 | $3.80 | 10,000 | — | — |
| 2025-07-22 | $3.64 | $3.64 | 1,900 | — | — |
| 2025-07-21 | $3.60 | $3.60 | 90,500 | — | — |
| 2025-07-18 | $3.59 | $3.59 | 60,100 | — | — |
| 2025-07-17 | $3.65 | $3.65 | 5,600 | — | — |
| 2025-07-16 | $3.50 | $3.50 | 31,100 | — | — |
| 2025-07-15 | $3.55 | $3.55 | 38,900 | — | — |
| 2025-07-14 | $3.90 | $3.90 | 101,000 | — | — |
| 2025-07-11 | $3.54 | $3.54 | 48,700 | — | — |
| 2025-07-10 | $3.47 | $3.47 | 14,500 | — | — |
| 2025-07-09 | $3.40 | $3.40 | 9,100 | — | — |
| 2025-07-08 | $3.32 | $3.32 | 12,200 | — | — |
| 2025-07-07 | $3.25 | $3.25 | 38,100 | — | — |
| 2025-07-03 | $3.54 | $3.54 | 2,200 | — | — |
| 2025-07-02 | $3.54 | $3.54 | 7,900 | — | — |
| 2025-07-01 | $3.41 | $3.41 | 4,200 | — | — |
| 2025-06-30 | $3.41 | $3.41 | 23,900 | — | — |
| 2025-06-27 | $3.42 | $3.42 | 13,400 | — | — |
| 2025-06-26 | $3.50 | $3.50 | 9,500 | — | — |
| 2025-06-25 | $3.43 | $3.43 | 5,900 | — | — |
| 2025-06-24 | $3.40 | $3.40 | 22,500 | — | — |
| 2025-06-23 | $3.37 | $3.37 | 23,900 | — | — |
| 2025-06-20 | $3.37 | $3.37 | 7,200 | — | — |
| 2025-06-18 | $3.33 | $3.33 | 17,300 | — | — |
| 2025-06-17 | $3.22 | $3.22 | 4,100 | — | — |
| 2025-06-16 | $3.32 | $3.32 | 11,000 | — | — |
| 2025-06-13 | $3.35 | $3.35 | 29,500 | — | — |
| 2025-06-12 | $3.35 | $3.35 | 7,600 | — | — |
| 2025-06-11 | $3.39 | $3.39 | 10,100 | — | — |
| 2025-06-10 | $3.36 | $3.36 | 44,300 | — | — |
| 2025-06-09 | $3.29 | $3.29 | 11,000 | — | — |
| 2025-06-06 | $3.29 | $3.29 | 28,000 | — | — |
| 2025-06-05 | $3.27 | $3.27 | 52,600 | — | — |
| 2025-06-04 | $3.30 | $3.30 | 16,200 | — | — |
| 2025-06-03 | $3.30 | $3.30 | 32,100 | — | — |
| 2025-06-02 | $3.20 | $3.20 | 16,600 | — | — |
| 2025-05-30 | $3.07 | $3.07 | 12,000 | — | — |
| 2025-05-29 | $3.22 | $3.22 | 60,300 | — | — |
| 2025-05-28 | $3.00 | $3.00 | 11,700 | — | — |
| 2025-05-27 | $2.98 | $2.98 | 6,500 | — | — |
| 2025-05-23 | $2.99 | $2.99 | 15,700 | — | — |
| 2025-05-22 | $2.96 | $2.96 | 21,900 | — | — |
| 2025-05-21 | $2.96 | $2.96 | 16,600 | — | — |
| 2025-05-20 | $3.06 | $3.06 | 53,500 | — | — |
| 2025-05-19 | $3.07 | $3.07 | 99,200 | — | — |
| 2025-05-16 | $2.88 | $2.88 | 1,123,100 | — | — |
| 2025-05-15 | $2.92 | $2.92 | 120,800 | — | — |
| 2025-05-14 | $2.73 | $2.73 | 3,800 | — | — |
| 2025-05-13 | $2.79 | $2.79 | 12,300 | — | — |
| 2025-05-12 | $2.77 | $2.77 | 21,700 | — | — |
| 2025-05-09 | $2.75 | $2.75 | 8,000 | — | — |
| 2025-05-08 | $2.84 | $2.84 | 24,800 | — | — |
| 2025-05-07 | $2.70 | $2.70 | 12,100 | — | — |
| 2025-05-06 | $2.98 | $2.98 | 6,900 | — | — |
| 2025-05-05 | $3.04 | $3.04 | 5,700 | — | — |
| 2025-05-02 | $2.99 | $2.99 | 16,800 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 45,300 | — | — |
| 2025-04-30 | $2.80 | $2.80 | 19,400 | — | — |
| 2025-04-29 | $2.68 | $2.68 | 29,900 | — | — |
| 2025-04-28 | $2.68 | $2.68 | 159,000 | — | — |
| 2025-04-25 | $2.90 | $2.90 | 41,700 | — | — |
| 2025-04-24 | $2.85 | $2.85 | 14,500 | — | — |
| 2025-04-23 | $2.75 | $2.75 | 34,000 | — | — |
| 2025-04-22 | $2.68 | $2.68 | 89,400 | — | — |
| 2025-04-21 | $2.42 | $2.42 | 15,600 | — | — |
| 2025-04-17 | $2.43 | $2.43 | 4,400 | — | — |
| 2025-04-16 | $2.38 | $2.38 | 11,700 | — | — |
| 2025-04-15 | $2.57 | $2.57 | 8,400 | — | — |
| 2025-04-14 | $2.49 | $2.49 | 20,600 | — | — |
| 2025-04-11 | $2.32 | $2.32 | 19,000 | — | — |
| 2025-04-10 | $2.22 | $2.22 | 20,200 | — | — |
| 2025-04-09 | $2.44 | $2.44 | 76,400 | — | — |
| 2025-04-08 | $2.24 | $2.24 | 43,000 | — | — |
| 2025-04-07 | $2.55 | $2.55 | 43,700 | — | — |
| 2025-04-04 | $2.54 | $2.54 | 40,300 | — | — |
| 2025-04-03 | $2.86 | $2.86 | 32,700 | — | — |
| 2025-04-02 | $3.23 | $3.23 | 105,800 | — | — |
| 2025-04-01 | $2.82 | $2.82 | 49,500 | — | — |
| 2025-03-31 | $3.10 | $3.10 | 40,100 | — | — |
| 2025-03-28 | $3.42 | $3.42 | 65,900 | — | — |
| 2025-03-27 | $3.43 | $3.43 | 85,100 | — | — |
| 2025-03-26 | $3.94 | $3.94 | 201,800 | — | — |
| 2025-03-25 | $4.90 | $4.90 | 626,200 | — | — |
| 2025-03-24 | $6.70 | $6.70 | 2,406,600 | — | — |
| 2025-03-21 | $6.10 | $6.10 | 10,710,900 | — | — |
| 2025-03-20 | $4.14 | $4.14 | 3,900 | — | — |
| 2025-03-19 | $4.23 | $4.23 | 2,600 | — | — |
| 2025-03-18 | $4.29 | $4.29 | 18,500 | — | — |
| 2025-03-17 | $4.08 | $4.08 | 2,800 | — | — |
| 2025-03-14 | $4.05 | $4.05 | 15,400 | — | — |
| 2025-03-13 | $3.97 | $3.97 | 5,000 | — | — |
| 2025-03-12 | $4.05 | $4.05 | 7,400 | — | — |
| 2025-03-11 | $4.01 | $4.01 | 41,400 | — | — |
| 2025-03-10 | $4.04 | $4.04 | 5,300 | — | — |
| 2025-03-07 | $4.06 | $4.06 | 2,800 | — | — |
| 2025-03-06 | $4.14 | $4.14 | 3,800 | — | — |
| 2025-03-05 | $4.33 | $4.33 | 3,400 | — | — |
| 2025-03-04 | $4.07 | $4.07 | 4,200 | — | — |
| 2025-03-03 | $4.01 | $4.01 | 21,300 | — | — |
| 2025-02-28 | $4.38 | $4.38 | 17,400 | — | — |
| 2025-02-27 | $4.20 | $4.20 | 27,200 | — | — |
| 2025-02-26 | $4.44 | $4.44 | 6,100 | — | — |
| 2025-02-25 | $4.63 | $4.63 | 70,100 | — | — |
| 2025-02-24 | $4.50 | $4.50 | 35,600 | — | — |
| 2025-02-21 | $4.51 | $4.51 | 11,100 | — | — |
| 2025-02-20 | $4.84 | $4.84 | 24,000 | — | — |
| 2025-02-19 | $4.81 | $4.81 | 15,200 | — | — |
| 2025-02-18 | $4.82 | $4.82 | 16,900 | — | — |
| 2025-02-14 | $4.78 | $4.78 | 10,400 | — | — |
| 2025-02-13 | $4.58 | $4.58 | 10,300 | — | — |
| 2025-02-12 | $4.61 | $4.61 | 12,500 | — | — |
| 2025-02-11 | $4.56 | $4.56 | 24,200 | — | — |
| 2025-02-10 | $4.48 | $4.48 | 52,800 | — | — |
| 2025-02-07 | $4.55 | $4.55 | 17,300 | — | — |
| 2025-02-06 | $4.95 | $4.95 | 11,200 | — | — |
| 2025-02-05 | $5.10 | $5.10 | 11,800 | — | — |
| 2025-02-04 | $4.95 | $4.95 | 2,600 | — | — |
| 2025-02-03 | $4.87 | $4.87 | 16,300 | — | — |
| 2025-01-31 | $4.96 | $4.96 | 8,100 | — | — |
| 2025-01-30 | $4.93 | $4.93 | 12,800 | — | — |
| 2025-01-29 | $5.10 | $5.10 | 6,500 | — | — |
| 2025-01-28 | $5.30 | $5.30 | 2,500 | — | — |
| 2025-01-27 | $5.20 | $5.20 | 16,800 | — | — |
| 2025-01-24 | $5.62 | $5.62 | 10,600 | — | — |
| 2025-01-23 | $5.50 | $5.50 | 17,500 | — | — |
| 2025-01-22 | $5.50 | $5.50 | 19,100 | — | — |
| 2025-01-21 | $5.76 | $5.76 | 88,900 | — | — |
| 2025-01-17 | $5.13 | $5.13 | 72,800 | — | — |
| 2025-01-16 | $4.63 | $4.63 | 7,400 | — | — |
| 2025-01-15 | $4.82 | $4.82 | 2,400 | — | — |
| 2025-01-14 | $4.77 | $4.77 | 7,600 | — | — |
| 2025-01-13 | $5.09 | $5.09 | 8,900 | — | — |
| 2025-01-10 | $5.13 | $5.13 | 10,800 | — | — |
| 2025-01-08 | $5.28 | $5.28 | 12,900 | — | — |
| 2025-01-07 | $5.50 | $5.50 | 7,100 | — | — |
| 2025-01-06 | $5.54 | $5.54 | 15,600 | — | — |
| 2025-01-03 | $5.70 | $5.70 | 14,000 | — | — |
| 2025-01-02 | $5.70 | $5.70 | 49,600 | — | — |