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
- 2014-07-31 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 | $10.55 | $10.55 | 24,207 | — | — |
| 2025-12-30 | $10.08 | $10.08 | 38,353 | — | — |
| 2025-12-29 | $11.18 | $11.18 | 28,287 | — | — |
| 2025-12-26 | $11.22 | $11.22 | 27,233 | — | — |
| 2025-12-24 | $11.60 | $11.60 | 57,613 | — | — |
| 2025-12-23 | $12.39 | $12.39 | 16,527 | — | — |
| 2025-12-22 | $12.38 | $12.38 | 27,380 | — | — |
| 2025-12-19 | $12.53 | $12.53 | 38,327 | — | — |
| 2025-12-18 | $12.48 | $12.48 | 32,867 | — | — |
| 2025-12-17 | $12.51 | $12.51 | 54,427 | — | — |
| 2025-12-16 | $12.69 | $12.69 | 82,700 | — | — |
| 2025-12-15 | $12.92 | $12.92 | 75,173 | — | — |
| 2025-12-12 | $13.94 | $13.94 | 61,567 | — | — |
| 2025-12-11 | $14.39 | $14.38 | 65,960 | — | — |
| 2025-12-10 | $14.40 | $14.40 | 44,413 | — | — |
| 2025-12-09 | $15.30 | $15.30 | 73,927 | — | — |
| 2025-12-08 | $16.50 | $16.50 | 98,253 | — | — |
| 2025-12-05 | $18.15 | $18.15 | 70,173 | — | — |
| 2025-12-04 | $17.40 | $17.40 | 62,680 | — | — |
| 2025-12-03 | $16.35 | $16.35 | 158,647 | — | — |
| 2025-12-02 | $14.33 | $14.33 | 56,040 | — | — |
| 2025-12-01 | $13.79 | $13.78 | 49,380 | — | — |
| 2025-11-28 | $14.55 | $14.55 | 81,473 | — | — |
| 2025-11-26 | $13.50 | $13.50 | 199,273 | — | — |
| 2025-11-25 | $14.70 | $14.70 | 362,540 | — | — |
| 2025-11-24 | $15.30 | $15.30 | 13,904,700 | — | — |
| 2025-11-21 | $13.46 | $13.46 | 14,673 | — | — |
| 2025-11-20 | $13.70 | $13.70 | 8,993 | — | — |
| 2025-11-19 | $14.09 | $14.09 | 11,840 | — | — |
| 2025-11-18 | $14.67 | $14.67 | 8,680 | — | — |
| 2025-11-17 | $14.63 | $14.63 | 4,607 | — | — |
| 2025-11-14 | $14.87 | $14.87 | 6,967 | — | — |
| 2025-11-13 | $14.85 | $14.85 | 5,280 | — | — |
| 2025-11-12 | $15.30 | $15.30 | 5,253 | — | — |
| 2025-11-11 | $15.60 | $15.60 | 3,907 | — | — |
| 2025-11-10 | $15.00 | $15.00 | 7,160 | — | — |
| 2025-11-07 | $15.00 | $15.00 | 5,933 | — | — |
| 2025-11-06 | $15.15 | $15.15 | 7,813 | — | — |
| 2025-11-05 | $15.00 | $15.00 | 11,840 | — | — |
| 2025-11-04 | $15.45 | $15.45 | 3,853 | — | — |
| 2025-11-03 | $15.75 | $15.75 | 5,347 | — | — |
| 2025-10-31 | $15.75 | $15.75 | 4,413 | — | — |
| 2025-10-30 | $15.75 | $15.75 | 4,587 | — | — |
| 2025-10-29 | $16.05 | $16.05 | 33,927 | — | — |
| 2025-10-28 | $16.20 | $16.20 | 13,140 | — | — |
| 2025-10-27 | $16.20 | $16.20 | 5,720 | — | — |
| 2025-10-24 | $15.98 | $15.98 | 8,333 | — | — |
| 2025-10-23 | $15.83 | $15.83 | 5,007 | — | — |
| 2025-10-22 | $15.90 | $15.90 | 18,347 | — | — |
| 2025-10-21 | $16.42 | $16.42 | 7,627 | — | — |
| 2025-10-20 | $15.90 | $15.90 | 7,200 | — | — |
| 2025-10-17 | $15.90 | $15.90 | 5,647 | — | — |
| 2025-10-16 | $16.42 | $16.42 | 5,500 | — | — |
| 2025-10-15 | $17.40 | $17.40 | 14,887 | — | — |
| 2025-10-14 | $16.65 | $16.65 | 6,560 | — | — |
| 2025-10-13 | $16.50 | $16.50 | 18,747 | — | — |
| 2025-10-10 | $17.25 | $17.25 | 8,613 | — | — |
| 2025-10-09 | $17.63 | $17.63 | 17,413 | — | — |
| 2025-10-08 | $17.55 | $17.55 | 20,327 | — | — |
| 2025-10-07 | $16.95 | $16.95 | 15,620 | — | — |
| 2025-10-06 | $17.17 | $17.17 | 31,087 | — | — |
| 2025-10-03 | $15.90 | $15.90 | 9,180 | — | — |
| 2025-10-02 | $15.60 | $15.60 | 7,840 | — | — |
| 2025-10-01 | $15.45 | $15.45 | 6,160 | — | — |
| 2025-09-30 | $15.60 | $15.60 | 10,893 | — | — |
| 2025-09-29 | $15.15 | $15.15 | 16,287 | — | — |
| 2025-09-26 | $15.45 | $15.45 | 8,287 | — | — |
| 2025-09-25 | $15.45 | $15.45 | 9,353 | — | — |
| 2025-09-24 | $15.68 | $15.68 | 5,893 | — | — |
| 2025-09-23 | $15.75 | $15.75 | 18,227 | — | — |
| 2025-09-22 | $15.83 | $15.83 | 4,993 | — | — |
| 2025-09-19 | $15.68 | $15.68 | 4,700 | — | — |
| 2025-09-18 | $15.75 | $15.75 | 10,693 | — | — |
| 2025-09-17 | $15.75 | $15.75 | 8,993 | — | — |
| 2025-09-16 | $16.20 | $16.20 | 8,647 | — | — |
| 2025-09-15 | $15.98 | $15.98 | 9,600 | — | — |
| 2025-09-12 | $16.05 | $16.05 | 15,247 | — | — |
| 2025-09-11 | $16.05 | $16.05 | 19,293 | — | — |
| 2025-09-10 | $15.23 | $15.23 | 15,793 | — | — |
| 2025-09-09 | $15.45 | $15.45 | 12,307 | — | — |
| 2025-09-08 | $15.60 | $15.60 | 17,047 | — | — |
| 2025-09-05 | $15.90 | $15.90 | 12,373 | — | — |
| 2025-09-04 | $16.05 | $16.05 | 18,413 | — | — |
| 2025-09-03 | $15.90 | $15.90 | 14,540 | — | — |
| 2025-09-02 | $15.90 | $15.90 | 12,967 | — | — |
| 2025-08-29 | $15.75 | $15.75 | 13,933 | — | — |
| 2025-08-28 | $15.60 | $15.60 | 20,147 | — | — |
| 2025-08-27 | $16.35 | $16.35 | 29,240 | — | — |
| 2025-08-26 | $16.20 | $16.20 | 25,553 | — | — |
| 2025-08-25 | $16.20 | $16.20 | 42,460 | — | — |
| 2025-08-22 | $15.75 | $15.75 | 60,267 | — | — |
| 2025-08-21 | $15.45 | $15.45 | 62,980 | — | — |
| 2025-08-20 | $16.50 | $16.50 | 58,913 | — | — |
| 2025-08-19 | $15.75 | $15.75 | 195,413 | — | — |
| 2025-08-18 | $18.75 | $18.75 | 705,600 | — | — |
| 2025-08-15 | $27.30 | $27.30 | 152,473 | — | — |
| 2025-08-14 | $26.70 | $26.70 | 63,327 | — | — |
| 2025-08-13 | $23.40 | $23.40 | 69,347 | — | — |
| 2025-08-12 | $23.55 | $23.55 | 33,607 | — | — |
| 2025-08-11 | $22.05 | $22.05 | 31,187 | — | — |
| 2025-08-08 | $21.45 | $21.45 | 16,353 | — | — |
| 2025-08-07 | $20.25 | $20.25 | 14,273 | — | — |
| 2025-08-06 | $20.25 | $20.25 | 21,940 | — | — |
| 2025-08-05 | $20.85 | $20.85 | 35,087 | — | — |
| 2025-08-04 | $22.20 | $22.20 | 54,633 | — | — |
| 2025-08-01 | $21.75 | $21.75 | 16,713 | — | — |
| 2025-07-31 | $22.35 | $22.35 | 20,813 | — | — |
| 2025-07-30 | $23.10 | $23.10 | 67,473 | — | — |
| 2025-07-29 | $21.30 | $21.30 | 44,733 | — | — |
| 2025-07-28 | $18.90 | $18.90 | 69,967 | — | — |
| 2025-07-25 | $16.83 | $16.83 | 2,620 | — | — |
| 2025-07-24 | $17.13 | $17.13 | 3,707 | — | — |
| 2025-07-23 | $17.55 | $17.55 | 6,493 | — | — |
| 2025-07-22 | $17.70 | $17.70 | 9,233 | — | — |
| 2025-07-21 | $17.85 | $17.85 | 6,393 | — | — |
| 2025-07-18 | $17.85 | $17.85 | 4,960 | — | — |
| 2025-07-17 | $18.00 | $18.00 | 4,040 | — | — |
| 2025-07-16 | $18.45 | $18.45 | 1,793 | — | — |
| 2025-07-15 | $18.45 | $18.45 | 2,067 | — | — |
| 2025-07-14 | $19.20 | $19.20 | 8,900 | — | — |
| 2025-07-11 | $19.20 | $19.20 | 7,207 | — | — |
| 2025-07-10 | $20.10 | $20.10 | 16,100 | — | — |
| 2025-07-09 | $19.50 | $19.50 | 21,287 | — | — |
| 2025-07-08 | $17.70 | $17.70 | 4,187 | — | — |
| 2025-07-07 | $18.15 | $18.15 | 6,707 | — | — |
| 2025-07-03 | $17.70 | $17.70 | 9,407 | — | — |
| 2025-07-02 | $16.95 | $16.95 | 2,260 | — | — |
| 2025-07-01 | $16.80 | $16.80 | 3,633 | — | — |
| 2025-06-30 | $16.80 | $16.80 | 13,107 | — | — |
| 2025-06-27 | $18.00 | $18.00 | 4,547 | — | — |
| 2025-06-26 | $18.15 | $18.15 | 4,480 | — | — |
| 2025-06-25 | $18.90 | $18.90 | 13,927 | — | — |
| 2025-06-24 | $17.85 | $17.85 | 15,860 | — | — |
| 2025-06-23 | $17.40 | $17.40 | 15,260 | — | — |
| 2025-06-20 | $16.35 | $16.35 | 9,287 | — | — |
| 2025-06-18 | $15.68 | $15.68 | 6,247 | — | — |
| 2025-06-17 | $15.45 | $15.45 | 2,573 | — | — |
| 2025-06-16 | $15.45 | $15.45 | 19,273 | — | — |
| 2025-06-13 | $13.50 | $13.50 | 1,467 | — | — |
| 2025-06-12 | $14.10 | $14.10 | 1,113 | — | — |
| 2025-06-11 | $14.13 | $14.13 | 2,013 | — | — |
| 2025-06-10 | $14.40 | $14.40 | 2,767 | — | — |
| 2025-06-09 | $14.10 | $14.10 | 2,313 | — | — |
| 2025-06-06 | $14.51 | $14.50 | 3,840 | — | — |
| 2025-06-05 | $13.80 | $13.80 | 1,567 | — | — |
| 2025-06-04 | $13.95 | $13.95 | 2,053 | — | — |
| 2025-06-03 | $14.10 | $14.10 | 3,080 | — | — |
| 2025-06-02 | $14.10 | $14.10 | 2,660 | — | — |
| 2025-05-30 | $14.04 | $14.04 | 453 | — | — |
| 2025-05-29 | $14.07 | $14.07 | 3,220 | — | — |
| 2025-05-28 | $14.25 | $14.25 | 6,480 | — | — |
| 2025-05-27 | $14.93 | $14.93 | 4,560 | — | — |
| 2025-05-23 | $14.63 | $14.63 | 1,113 | — | — |
| 2025-05-22 | $14.43 | $14.43 | 1,273 | — | — |
| 2025-05-21 | $14.70 | $14.70 | 3,713 | — | — |
| 2025-05-20 | $14.85 | $14.85 | 3,627 | — | — |
| 2025-05-19 | $14.85 | $14.85 | 5,180 | — | — |
| 2025-05-16 | $15.00 | $15.00 | 3,773 | — | — |
| 2025-05-15 | $15.45 | $15.45 | 860 | — | — |
| 2025-05-14 | $15.45 | $15.45 | 7,227 | — | — |
| 2025-05-13 | $15.00 | $15.00 | 5,573 | — | — |
| 2025-05-12 | $15.05 | $15.05 | 2,560 | — | — |
| 2025-05-09 | $15.30 | $15.30 | 2,620 | — | — |
| 2025-05-08 | $15.60 | $15.60 | 2,360 | — | — |
| 2025-05-07 | $15.75 | $15.75 | 3,900 | — | — |
| 2025-05-06 | $16.50 | $16.50 | 7,107 | — | — |
| 2025-05-05 | $15.60 | $15.60 | 3,993 | — | — |
| 2025-05-02 | $15.60 | $15.60 | 2,573 | — | — |
| 2025-05-01 | $15.75 | $15.75 | 2,500 | — | — |
| 2025-04-30 | $15.30 | $15.30 | 5,760 | — | — |
| 2025-04-29 | $15.69 | $15.69 | 2,813 | — | — |
| 2025-04-28 | $15.45 | $15.45 | 5,980 | — | — |
| 2025-04-25 | $14.78 | $14.78 | 1,747 | — | — |
| 2025-04-24 | $14.40 | $14.40 | 6,400 | — | — |
| 2025-04-23 | $13.80 | $13.80 | 3,033 | — | — |
| 2025-04-22 | $13.35 | $13.35 | 3,233 | — | — |
| 2025-04-21 | $13.20 | $13.20 | 2,947 | — | — |
| 2025-04-17 | $12.90 | $12.90 | 813 | — | — |
| 2025-04-16 | $12.90 | $12.90 | 2,727 | — | — |
| 2025-04-15 | $13.38 | $13.38 | 4,080 | — | — |
| 2025-04-14 | $13.29 | $13.29 | 2,740 | — | — |
| 2025-04-11 | $13.47 | $13.47 | 2,447 | — | — |
| 2025-04-10 | $13.80 | $13.80 | 1,487 | — | — |
| 2025-04-09 | $13.80 | $13.80 | 7,480 | — | — |
| 2025-04-08 | $13.65 | $13.65 | 4,827 | — | — |
| 2025-04-07 | $13.35 | $13.35 | 5,433 | — | — |
| 2025-04-04 | $13.32 | $13.32 | 6,933 | — | — |
| 2025-04-03 | $14.19 | $14.19 | 3,960 | — | — |
| 2025-04-02 | $15.15 | $15.15 | 7,360 | — | — |
| 2025-04-01 | $14.25 | $14.25 | 5,987 | — | — |
| 2025-03-31 | $14.55 | $14.55 | 7,087 | — | — |
| 2025-03-28 | $15.30 | $15.30 | 3,427 | — | — |
| 2025-03-27 | $15.15 | $15.15 | 1,560 | — | — |
| 2025-03-26 | $15.75 | $15.75 | 7,127 | — | — |
| 2025-03-25 | $16.35 | $16.35 | 3,053 | — | — |
| 2025-03-24 | $15.30 | $15.30 | 11,253 | — | — |
| 2025-03-21 | $15.68 | $15.68 | 5,067 | — | — |
| 2025-03-20 | $16.35 | $16.35 | 10,653 | — | — |
| 2025-03-19 | $16.80 | $16.80 | 6,393 | — | — |
| 2025-03-18 | $17.10 | $17.10 | 10,107 | — | — |
| 2025-03-17 | $17.25 | $17.25 | 11,827 | — | — |
| 2025-03-14 | $18.30 | $18.30 | 15,787 | — | — |
| 2025-03-13 | $16.35 | $16.35 | 8,120 | — | — |
| 2025-03-12 | $18.00 | $18.00 | 5,247 | — | — |
| 2025-03-11 | $17.40 | $17.40 | 7,820 | — | — |
| 2025-03-10 | $17.40 | $17.40 | 28,740 | — | — |
| 2025-03-07 | $17.85 | $17.85 | 31,387 | — | — |
| 2025-03-06 | $17.25 | $17.25 | 7,627 | — | — |
| 2025-03-05 | $16.95 | $16.95 | 8,067 | — | — |
| 2025-03-04 | $16.20 | $16.20 | 19,707 | — | — |
| 2025-03-03 | $15.30 | $15.30 | 136,160 | — | — |
| 2025-02-28 | $18.00 | $18.00 | 28,793 | — | — |
| 2025-02-27 | $15.45 | $15.45 | 5,820 | — | — |
| 2025-02-26 | $15.00 | $15.00 | 4,513 | — | — |
| 2025-02-25 | $14.70 | $14.70 | 4,047 | — | — |
| 2025-02-24 | $14.85 | $14.85 | 2,333 | — | — |
| 2025-02-21 | $15.00 | $15.00 | 2,847 | — | — |
| 2025-02-20 | $15.27 | $15.27 | 2,287 | — | — |
| 2025-02-19 | $15.75 | $15.75 | 4,560 | — | — |
| 2025-02-18 | $15.75 | $15.75 | 4,147 | — | — |
| 2025-02-14 | $15.75 | $15.75 | 5,047 | — | — |
| 2025-02-13 | $15.60 | $15.60 | 2,600 | — | — |
| 2025-02-12 | $15.75 | $15.75 | 3,207 | — | — |
| 2025-02-11 | $15.90 | $15.90 | 1,107 | — | — |
| 2025-02-10 | $16.35 | $16.35 | 4,587 | — | — |
| 2025-02-07 | $16.50 | $16.50 | 2,033 | — | — |
| 2025-02-06 | $15.45 | $15.45 | 3,347 | — | — |
| 2025-02-05 | $16.50 | $16.50 | 3,593 | — | — |
| 2025-02-04 | $16.20 | $16.20 | 3,013 | — | — |
| 2025-02-03 | $16.20 | $16.20 | 3,227 | — | — |
| 2025-01-31 | $16.50 | $16.50 | 1,647 | — | — |
| 2025-01-30 | $16.65 | $16.65 | 3,193 | — | — |
| 2025-01-29 | $16.64 | $16.64 | 2,947 | — | — |
| 2025-01-28 | $16.95 | $16.95 | 2,400 | — | — |
| 2025-01-27 | $17.25 | $17.25 | 8,607 | — | — |
| 2025-01-24 | $17.70 | $17.70 | 3,287 | — | — |
| 2025-01-23 | $17.85 | $17.85 | 3,160 | — | — |
| 2025-01-22 | $17.85 | $17.85 | 2,013 | — | — |
| 2025-01-21 | $17.85 | $17.85 | 6,120 | — | — |
| 2025-01-17 | $16.95 | $16.95 | 3,040 | — | — |
| 2025-01-16 | $17.25 | $17.25 | 2,453 | — | — |
| 2025-01-15 | $17.25 | $17.25 | 6,220 | — | — |
| 2025-01-14 | $17.10 | $17.10 | 5,740 | — | — |
| 2025-01-13 | $17.25 | $17.25 | 4,067 | — | — |
| 2025-01-10 | $17.17 | $17.17 | 5,240 | — | — |
| 2025-01-08 | $17.70 | $17.70 | 7,227 | — | — |
| 2025-01-07 | $18.75 | $18.75 | 8,173 | — | — |
| 2025-01-06 | $18.45 | $18.45 | 7,453 | — | — |
| 2025-01-03 | $18.75 | $18.75 | 8,840 | — | — |
| 2025-01-02 | $18.60 | $18.60 | 6,287 | — | — |