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
- 2017-12-19 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 | $10.60 | $10.60 | 355,800 | — | — |
| 2025-12-30 | $10.42 | $10.42 | 852,900 | — | — |
| 2025-12-29 | $10.20 | $10.20 | 600,400 | — | — |
| 2025-12-26 | $10.20 | $10.20 | 141,100 | — | — |
| 2025-12-24 | $10.17 | $10.17 | 156,200 | — | — |
| 2025-12-23 | $10.25 | $10.25 | 587,000 | — | — |
| 2025-12-22 | $10.10 | $10.10 | 160,100 | — | — |
| 2025-12-19 | $9.86 | $9.86 | 5,000 | — | — |
| 2025-12-18 | $9.52 | $9.52 | 12,200 | — | — |
| 2025-12-17 | $9.97 | $9.97 | 5,400 | — | — |
| 2025-12-16 | $10.10 | $10.10 | 7,500 | — | — |
| 2025-12-15 | $9.95 | $9.95 | 32,000 | — | — |
| 2025-12-12 | $10.58 | $10.58 | 24,200 | — | — |
| 2025-12-11 | $10.90 | $10.90 | 11,500 | — | — |
| 2025-12-10 | $11.21 | $11.21 | 41,600 | — | — |
| 2025-12-09 | $11.20 | $11.20 | 12,000 | — | — |
| 2025-12-08 | $11.42 | $11.42 | 17,800 | — | — |
| 2025-12-05 | $11.52 | $11.52 | 44,100 | — | — |
| 2025-12-04 | $11.45 | $11.45 | 124,800 | — | — |
| 2025-12-03 | $10.96 | $10.96 | 34,300 | — | — |
| 2025-12-02 | $11.11 | $11.11 | 1,017,100 | — | — |
| 2025-12-01 | $12.60 | $12.60 | 45,700 | — | — |
| 2025-11-28 | $12.62 | $12.62 | 75,300 | — | — |
| 2025-11-26 | $12.15 | $12.15 | 47,500 | — | — |
| 2025-11-25 | $11.80 | $11.80 | 1,180,400 | — | — |
| 2025-11-24 | $11.10 | $11.10 | 7,500 | — | — |
| 2025-11-21 | $11.38 | $11.38 | 8,100 | — | — |
| 2025-11-20 | $10.97 | $10.97 | 40,700 | — | — |
| 2025-11-19 | $11.29 | $11.29 | 17,500 | — | — |
| 2025-11-18 | $11.40 | $11.40 | 28,900 | — | — |
| 2025-11-17 | $11.17 | $11.17 | 24,400 | — | — |
| 2025-11-14 | $10.80 | $10.80 | 5,900 | — | — |
| 2025-11-13 | $11.00 | $11.00 | 14,300 | — | — |
| 2025-11-12 | $11.58 | $11.58 | 17,300 | — | — |
| 2025-11-11 | $11.56 | $11.56 | 8,900 | — | — |
| 2025-11-10 | $12.05 | $12.05 | 11,300 | — | — |
| 2025-11-07 | $11.66 | $11.66 | 23,500 | — | — |
| 2025-11-06 | $11.68 | $11.68 | 37,700 | — | — |
| 2025-11-05 | $12.05 | $12.05 | 44,100 | — | — |
| 2025-11-04 | $12.71 | $12.71 | 40,200 | — | — |
| 2025-11-03 | $12.33 | $12.33 | 14,500 | — | — |
| 2025-10-31 | $12.65 | $12.65 | 37,900 | — | — |
| 2025-10-30 | $11.57 | $11.57 | 420,300 | — | — |
| 2025-10-29 | $11.67 | $11.67 | 52,500 | — | — |
| 2025-10-28 | $11.57 | $11.57 | 60,500 | — | — |
| 2025-10-27 | $11.76 | $11.76 | 79,800 | — | — |
| 2025-10-24 | $12.01 | $12.01 | 122,500 | — | — |
| 2025-10-23 | $12.06 | $12.06 | 612,800 | — | — |
| 2025-10-22 | $14.68 | $14.68 | 1,013,900 | — | — |
| 2025-10-21 | $14.98 | $14.98 | 192,200 | — | — |
| 2025-10-20 | $14.79 | $14.79 | 261,900 | — | — |
| 2025-10-17 | $14.76 | $14.76 | 341,600 | — | — |
| 2025-10-16 | $14.38 | $14.38 | 137,100 | — | — |
| 2025-10-15 | $14.50 | $14.50 | 315,400 | — | — |
| 2025-10-14 | $14.37 | $14.37 | 502,500 | — | — |
| 2025-10-13 | $13.95 | $13.95 | 277,900 | — | — |
| 2025-10-10 | $13.92 | $13.92 | 1,008,200 | — | — |
| 2025-10-09 | $13.75 | $13.75 | 97,300 | — | — |
| 2025-10-08 | $13.86 | $13.86 | 29,700 | — | — |
| 2025-10-07 | $13.47 | $13.47 | 48,900 | — | — |
| 2025-10-06 | $13.49 | $13.49 | 31,100 | — | — |
| 2025-10-03 | $13.13 | $13.13 | 28,900 | — | — |
| 2025-10-02 | $13.50 | $13.50 | 77,000 | — | — |
| 2025-10-01 | $13.29 | $13.29 | 31,600 | — | — |
| 2025-09-30 | $12.88 | $12.88 | 350,200 | — | — |
| 2025-09-29 | $14.10 | $14.10 | 788,800 | — | — |
| 2025-09-26 | $14.25 | $14.25 | 197,000 | — | — |
| 2025-09-25 | $14.07 | $14.07 | 336,300 | — | — |
| 2025-09-24 | $13.90 | $13.90 | 1,388,000 | — | — |
| 2025-09-23 | $13.81 | $13.81 | 566,100 | — | — |
| 2025-09-22 | $13.66 | $13.66 | 394,600 | — | — |
| 2025-09-19 | $13.72 | $13.72 | 115,700 | — | — |
| 2025-09-18 | $13.54 | $13.54 | 808,700 | — | — |
| 2025-09-17 | $13.30 | $13.30 | 331,800 | — | — |
| 2025-09-16 | $13.55 | $13.55 | 2,005,100 | — | — |
| 2025-09-15 | $12.83 | $12.83 | 221,400 | — | — |
| 2025-09-12 | $13.05 | $13.05 | 1,355,000 | — | — |
| 2025-09-11 | $12.58 | $12.58 | 1,544,000 | — | — |
| 2025-09-10 | $12.15 | $12.15 | 2,955,600 | — | — |
| 2025-09-09 | $12.18 | $12.18 | 307,800 | — | — |
| 2025-09-08 | $11.58 | $11.58 | 219,800 | — | — |
| 2025-09-05 | $11.40 | $11.40 | 3,799,100 | — | — |
| 2025-09-04 | $11.00 | $11.00 | 515,700 | — | — |
| 2025-09-03 | $9.35 | $9.35 | 395,000 | — | — |
| 2025-09-02 | $9.81 | $9.81 | 359,600 | — | — |
| 2025-08-29 | $10.66 | $10.66 | 231,500 | — | — |
| 2025-08-28 | $10.58 | $10.58 | 64,900 | — | — |
| 2025-08-27 | $10.65 | $10.65 | 415,200 | — | — |
| 2025-08-26 | $10.25 | $10.25 | 828,500 | — | — |
| 2025-08-25 | $15.82 | $15.82 | 209,100 | — | — |
| 2025-08-22 | $15.60 | $15.60 | 388,600 | — | — |
| 2025-08-21 | $15.45 | $15.45 | 225,300 | — | — |
| 2025-08-20 | $15.38 | $15.38 | 800,800 | — | — |
| 2025-08-19 | $14.18 | $14.18 | 473,200 | — | — |
| 2025-08-18 | $14.19 | $14.19 | 124,500 | — | — |
| 2025-08-15 | $15.98 | $15.98 | 476,200 | — | — |
| 2025-08-14 | $14.12 | $14.12 | 1,310,800 | — | — |
| 2025-08-13 | $10.49 | $10.49 | 779,000 | — | — |
| 2025-08-12 | $8.50 | $8.50 | 46,100 | — | — |
| 2025-08-11 | $8.02 | $8.02 | 21,100 | — | — |
| 2025-08-08 | $7.55 | $7.55 | 14,400 | — | — |
| 2025-08-07 | $7.73 | $7.73 | 63,500 | — | — |
| 2025-08-06 | $7.85 | $7.85 | 48,000 | — | — |
| 2025-08-05 | $8.10 | $8.10 | 40,400 | — | — |
| 2025-08-04 | $7.76 | $7.76 | 73,200 | — | — |
| 2025-08-01 | $7.62 | $7.62 | 31,100 | — | — |
| 2025-07-31 | $7.87 | $7.87 | 35,100 | — | — |
| 2025-07-30 | $7.76 | $7.76 | 97,900 | — | — |
| 2025-07-29 | $8.16 | $8.16 | 67,300 | — | — |
| 2025-07-28 | $8.97 | $8.97 | 142,700 | — | — |
| 2025-07-25 | $8.96 | $8.96 | 49,100 | — | — |
| 2025-07-24 | $9.11 | $9.11 | 62,000 | — | — |
| 2025-07-23 | $9.27 | $9.27 | 95,800 | — | — |
| 2025-07-22 | $9.19 | $9.19 | 102,300 | — | — |
| 2025-07-21 | $9.03 | $9.03 | 129,700 | — | — |
| 2025-07-18 | $9.45 | $9.45 | 102,500 | — | — |
| 2025-07-17 | $9.27 | $9.27 | 150,800 | — | — |
| 2025-07-16 | $9.57 | $9.57 | 93,900 | — | — |
| 2025-07-15 | $9.24 | $9.24 | 246,700 | — | — |
| 2025-07-14 | $9.79 | $9.79 | 128,100 | — | — |
| 2025-07-11 | $9.17 | $9.17 | 153,100 | — | — |
| 2025-07-10 | $9.20 | $9.20 | 129,700 | — | — |
| 2025-07-09 | $9.43 | $9.43 | 194,600 | — | — |
| 2025-07-08 | $10.03 | $10.03 | 199,400 | — | — |
| 2025-07-07 | $9.46 | $9.46 | 401,400 | — | — |
| 2025-07-03 | $10.25 | $10.25 | 361,200 | — | — |
| 2025-07-02 | $9.55 | $9.55 | 806,400 | — | — |
| 2025-07-01 | $12.75 | $12.75 | 733,600 | — | — |
| 2025-06-30 | $16.40 | $16.40 | 1,697,900 | — | — |
| 2025-06-27 | $28.54 | $28.54 | 325,100 | — | — |
| 2025-06-26 | $29.06 | $29.06 | 682,200 | — | — |
| 2025-06-25 | $28.04 | $28.04 | 298,000 | — | — |
| 2025-06-24 | $28.10 | $28.10 | 345,000 | — | — |
| 2025-06-23 | $29.21 | $29.21 | 340,200 | — | — |
| 2025-06-20 | $29.45 | $29.45 | 177,000 | — | — |
| 2025-06-18 | $29.49 | $29.49 | 296,200 | — | — |
| 2025-06-17 | $29.00 | $29.00 | 634,100 | — | — |
| 2025-06-16 | $29.62 | $29.62 | 296,800 | — | — |
| 2025-06-13 | $28.80 | $28.80 | 410,200 | — | — |
| 2025-06-12 | $27.84 | $27.84 | 583,500 | — | — |
| 2025-06-11 | $25.51 | $25.51 | 227,200 | — | — |
| 2025-06-10 | $25.57 | $25.57 | 317,300 | — | — |
| 2025-06-09 | $26.46 | $26.46 | 233,200 | — | — |
| 2025-06-06 | $26.75 | $26.75 | 300,400 | — | — |
| 2025-06-05 | $26.01 | $26.01 | 241,000 | — | — |
| 2025-06-04 | $26.13 | $26.13 | 667,800 | — | — |
| 2025-06-03 | $27.00 | $27.00 | 341,300 | — | — |
| 2025-06-02 | $26.50 | $26.50 | 429,100 | — | — |
| 2025-05-30 | $25.74 | $25.74 | 169,200 | — | — |
| 2025-05-29 | $24.62 | $24.62 | 314,300 | — | — |
| 2025-05-28 | $24.11 | $24.11 | 182,800 | — | — |
| 2025-05-27 | $23.66 | $23.66 | 457,600 | — | — |
| 2025-05-23 | $21.95 | $21.95 | 401,300 | — | — |
| 2025-05-22 | $22.35 | $22.35 | 301,700 | — | — |
| 2025-05-21 | $22.72 | $22.72 | 403,000 | — | — |
| 2025-05-20 | $22.88 | $22.88 | 228,800 | — | — |
| 2025-05-19 | $21.75 | $21.75 | 317,000 | — | — |
| 2025-05-16 | $18.20 | $18.20 | 115,700 | — | — |
| 2025-05-15 | $18.22 | $18.22 | 577,200 | — | — |
| 2025-05-14 | $18.21 | $18.21 | 480,500 | — | — |
| 2025-05-13 | $16.70 | $16.70 | 253,800 | — | — |
| 2025-05-12 | $16.58 | $16.58 | 318,200 | — | — |
| 2025-05-09 | $16.41 | $16.41 | 235,900 | — | — |
| 2025-05-08 | $16.10 | $16.10 | 411,600 | — | — |
| 2025-05-07 | $16.20 | $16.20 | 138,100 | — | — |
| 2025-05-06 | $15.67 | $15.67 | 361,000 | — | — |
| 2025-05-05 | $14.73 | $14.73 | 237,900 | — | — |
| 2025-05-02 | $15.79 | $15.79 | 175,700 | — | — |
| 2025-05-01 | $15.43 | $15.43 | 512,000 | — | — |
| 2025-04-30 | $15.97 | $15.97 | 409,300 | — | — |
| 2025-04-29 | $16.68 | $16.68 | 172,900 | — | — |
| 2025-04-28 | $16.70 | $16.70 | 568,400 | — | — |
| 2025-04-25 | $17.53 | $17.53 | 392,500 | — | — |
| 2025-04-24 | $17.17 | $17.17 | 288,800 | — | — |
| 2025-04-23 | $16.85 | $16.85 | 331,700 | — | — |
| 2025-04-22 | $16.40 | $16.40 | 117,000 | — | — |
| 2025-04-21 | $17.07 | $17.07 | 95,400 | — | — |
| 2025-04-17 | $16.22 | $16.22 | 44,200 | — | — |
| 2025-04-16 | $16.95 | $16.95 | 52,600 | — | — |
| 2025-04-15 | $19.31 | $19.31 | 31,600 | — | — |
| 2025-04-14 | $19.15 | $19.15 | 51,100 | — | — |
| 2025-04-11 | $18.64 | $18.64 | 40,700 | — | — |
| 2025-04-10 | $20.48 | $20.48 | 118,700 | — | — |
| 2025-04-09 | $27.30 | $27.30 | 28,500 | — | — |
| 2025-04-08 | $27.50 | $27.50 | 35,200 | — | — |
| 2025-04-07 | $29.02 | $29.02 | 32,300 | — | — |
| 2025-04-04 | $29.42 | $29.42 | 26,900 | — | — |
| 2025-04-03 | $28.83 | $28.83 | 23,100 | — | — |
| 2025-04-02 | $29.25 | $29.25 | 48,900 | — | — |
| 2025-04-01 | $27.83 | $27.83 | 20,500 | — | — |
| 2025-03-31 | $28.47 | $28.47 | 19,000 | — | — |
| 2025-03-28 | $27.95 | $27.95 | 72,400 | — | — |
| 2025-03-27 | $26.92 | $26.92 | 53,600 | — | — |
| 2025-03-26 | $27.57 | $27.57 | 152,200 | — | — |
| 2025-03-25 | $28.75 | $28.75 | 22,200 | — | — |
| 2025-03-24 | $29.70 | $29.70 | 141,500 | — | — |
| 2025-03-21 | $33.80 | $33.80 | 162,800 | — | — |
| 2025-03-20 | $31.35 | $31.35 | 128,600 | — | — |
| 2025-03-19 | $29.25 | $29.25 | 131,600 | — | — |
| 2025-03-18 | $28.42 | $28.42 | 120,700 | — | — |
| 2025-03-17 | $29.25 | $29.25 | 121,600 | — | — |
| 2025-03-14 | $27.51 | $27.51 | 109,900 | — | — |
| 2025-03-13 | $28.85 | $28.85 | 105,300 | — | — |
| 2025-03-12 | $28.44 | $28.44 | 105,100 | — | — |
| 2025-03-11 | $26.69 | $26.69 | 15,600 | — | — |
| 2025-03-10 | $27.48 | $27.48 | 14,200 | — | — |
| 2025-03-07 | $28.30 | $28.30 | 13,300 | — | — |
| 2025-03-06 | $27.80 | $27.80 | 34,100 | — | — |
| 2025-03-05 | $28.51 | $28.51 | 76,100 | — | — |
| 2025-03-04 | $28.13 | $28.13 | 91,000 | — | — |
| 2025-03-03 | $29.29 | $29.29 | 61,100 | — | — |
| 2025-02-28 | $28.00 | $28.00 | 146,700 | — | — |
| 2025-02-27 | $25.38 | $25.38 | 115,500 | — | — |
| 2025-02-26 | $26.50 | $26.50 | 21,100 | — | — |
| 2025-02-25 | $25.71 | $25.71 | 264,000 | — | — |
| 2025-02-24 | $24.83 | $24.83 | 147,900 | — | — |
| 2025-02-21 | $27.83 | $27.83 | 116,500 | — | — |
| 2025-02-20 | $28.55 | $28.55 | 32,600 | — | — |
| 2025-02-19 | $29.27 | $29.27 | 160,100 | — | — |
| 2025-02-18 | $27.75 | $27.75 | 165,300 | — | — |
| 2025-02-14 | $33.05 | $33.05 | 49,900 | — | — |
| 2025-02-13 | $33.74 | $33.74 | 45,500 | — | — |
| 2025-02-12 | $32.02 | $32.02 | 98,100 | — | — |
| 2025-02-11 | $32.83 | $32.83 | 34,400 | — | — |
| 2025-02-10 | $34.28 | $34.28 | 117,000 | — | — |
| 2025-02-07 | $35.32 | $35.32 | 28,900 | — | — |
| 2025-02-06 | $35.53 | $35.53 | 33,100 | — | — |
| 2025-02-05 | $36.16 | $36.16 | 76,800 | — | — |
| 2025-02-04 | $33.32 | $33.32 | 35,400 | — | — |
| 2025-02-03 | $34.58 | $34.58 | 78,500 | — | — |
| 2025-01-31 | $35.12 | $35.12 | 90,200 | — | — |
| 2025-01-30 | $30.43 | $30.43 | 122,300 | — | — |
| 2025-01-29 | $25.05 | $25.05 | 77,500 | — | — |
| 2025-01-28 | $26.15 | $26.15 | 85,700 | — | — |
| 2025-01-27 | $25.62 | $25.62 | 302,300 | — | — |
| 2025-01-24 | $25.72 | $25.72 | 87,700 | — | — |
| 2025-01-23 | $25.15 | $25.15 | 41,800 | — | — |
| 2025-01-22 | $26.67 | $26.67 | 205,200 | — | — |
| 2025-01-21 | $28.76 | $28.76 | 1,999,800 | — | — |
| 2025-01-17 | $18.10 | $18.10 | 740,400 | — | — |
| 2025-01-16 | $44.22 | $44.22 | 520,400 | — | — |
| 2025-01-15 | $44.32 | $44.32 | 696,200 | — | — |
| 2025-01-14 | $43.87 | $43.87 | 300,100 | — | — |
| 2025-01-13 | $42.95 | $42.95 | 277,900 | — | — |
| 2025-01-10 | $41.48 | $41.48 | 262,000 | — | — |
| 2025-01-08 | $42.19 | $42.19 | 335,900 | — | — |
| 2025-01-07 | $39.36 | $39.36 | 759,400 | — | — |
| 2025-01-06 | $38.00 | $38.00 | 616,200 | — | — |
| 2025-01-03 | $36.60 | $36.60 | 391,700 | — | — |
| 2025-01-02 | $47.18 | $47.18 | 40,900 | — | — |