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
- 2018-03-12 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 | $23.77 | $23.77 | 3,990,400 | — | — |
| 2025-12-30 | $23.48 | $23.48 | 4,019,700 | — | — |
| 2025-12-29 | $23.26 | $23.26 | 7,696,100 | — | — |
| 2025-12-26 | $25.01 | $25.01 | 5,143,900 | — | — |
| 2025-12-24 | $24.96 | $24.96 | 6,470,700 | — | — |
| 2025-12-23 | $27.14 | $27.14 | 15,863,500 | — | — |
| 2025-12-22 | $24.52 | $24.52 | 20,310,200 | — | — |
| 2025-12-19 | $16.42 | $16.42 | 4,823,400 | — | — |
| 2025-12-18 | $15.36 | $15.36 | 1,856,700 | — | — |
| 2025-12-17 | $14.00 | $14.00 | 2,895,200 | — | — |
| 2025-12-16 | $13.23 | $13.23 | 1,599,400 | — | — |
| 2025-12-15 | $13.07 | $13.07 | 2,547,300 | — | — |
| 2025-12-12 | $13.40 | $13.40 | 2,649,800 | — | — |
| 2025-12-11 | $12.36 | $12.36 | 2,174,900 | — | — |
| 2025-12-10 | $11.66 | $11.66 | 1,103,900 | — | — |
| 2025-12-09 | $11.68 | $11.68 | 1,887,900 | — | — |
| 2025-12-08 | $11.28 | $11.28 | 1,210,200 | — | — |
| 2025-12-05 | $11.45 | $11.45 | 1,287,200 | — | — |
| 2025-12-04 | $11.97 | $11.97 | 943,200 | — | — |
| 2025-12-03 | $11.44 | $11.44 | 801,100 | — | — |
| 2025-12-02 | $11.59 | $11.59 | 1,414,400 | — | — |
| 2025-12-01 | $11.81 | $11.81 | 2,150,700 | — | — |
| 2025-11-28 | $11.70 | $11.70 | 1,622,400 | — | — |
| 2025-11-26 | $10.51 | $10.51 | 1,639,400 | — | — |
| 2025-11-25 | $9.98 | $9.98 | 1,224,900 | — | — |
| 2025-11-24 | $9.73 | $9.73 | 1,218,200 | — | — |
| 2025-11-21 | $9.60 | $9.60 | 2,500,300 | — | — |
| 2025-11-20 | $9.78 | $9.78 | 1,614,800 | — | — |
| 2025-11-19 | $10.73 | $10.73 | 1,425,500 | — | — |
| 2025-11-18 | $10.57 | $10.57 | 1,862,600 | — | — |
| 2025-11-17 | $10.53 | $10.53 | 3,696,700 | — | — |
| 2025-11-14 | $9.06 | $9.06 | 1,092,600 | — | — |
| 2025-11-13 | $9.14 | $9.14 | 2,113,700 | — | — |
| 2025-11-12 | $9.07 | $9.07 | 2,592,700 | — | — |
| 2025-11-11 | $8.10 | $8.10 | 1,396,300 | — | — |
| 2025-11-10 | $7.88 | $7.88 | 1,061,600 | — | — |
| 2025-11-07 | $7.65 | $7.65 | 785,700 | — | — |
| 2025-11-06 | $7.24 | $7.24 | 657,800 | — | — |
| 2025-11-05 | $7.38 | $7.38 | 1,132,300 | — | — |
| 2025-11-04 | $7.66 | $7.66 | 857,400 | — | — |
| 2025-11-03 | $8.06 | $8.06 | 1,480,900 | — | — |
| 2025-10-31 | $7.60 | $7.60 | 1,690,000 | — | — |
| 2025-10-30 | $7.93 | $7.93 | 634,900 | — | — |
| 2025-10-29 | $7.82 | $7.82 | 1,294,000 | — | — |
| 2025-10-28 | $8.01 | $8.01 | 2,554,900 | — | — |
| 2025-10-27 | $6.75 | $6.75 | 1,716,600 | — | — |
| 2025-10-24 | $6.96 | $6.96 | 1,010,400 | — | — |
| 2025-10-23 | $7.45 | $7.45 | 1,517,000 | — | — |
| 2025-10-22 | $7.61 | $7.61 | 1,685,200 | — | — |
| 2025-10-21 | $7.34 | $7.34 | 2,172,200 | — | — |
| 2025-10-20 | $8.70 | $8.70 | 1,385,600 | — | — |
| 2025-10-17 | $7.80 | $7.80 | 2,511,700 | — | — |
| 2025-10-16 | $8.84 | $8.84 | 3,431,000 | — | — |
| 2025-10-15 | $8.58 | $8.58 | 2,069,200 | — | — |
| 2025-10-14 | $7.89 | $7.89 | 1,646,300 | — | — |
| 2025-10-13 | $7.80 | $7.80 | 1,342,700 | — | — |
| 2025-10-10 | $7.45 | $7.45 | 3,657,100 | — | — |
| 2025-10-09 | $7.55 | $7.55 | 4,996,100 | — | — |
| 2025-10-08 | $7.16 | $7.16 | 2,020,500 | — | — |
| 2025-10-07 | $6.50 | $6.50 | 746,900 | — | — |
| 2025-10-06 | $6.41 | $6.41 | 896,300 | — | — |
| 2025-10-03 | $6.24 | $6.24 | 657,500 | — | — |
| 2025-10-02 | $6.21 | $6.21 | 1,079,700 | — | — |
| 2025-10-01 | $6.55 | $6.55 | 984,500 | — | — |
| 2025-09-30 | $6.20 | $6.20 | 432,500 | — | — |
| 2025-09-29 | $6.33 | $6.33 | 819,300 | — | — |
| 2025-09-26 | $6.06 | $6.06 | 1,353,300 | — | — |
| 2025-09-25 | $6.43 | $6.43 | 943,300 | — | — |
| 2025-09-24 | $6.13 | $6.13 | 785,800 | — | — |
| 2025-09-23 | $6.32 | $6.32 | 994,700 | — | — |
| 2025-09-22 | $6.70 | $6.70 | 1,411,600 | — | — |
| 2025-09-19 | $6.46 | $6.46 | 1,421,100 | — | — |
| 2025-09-18 | $5.77 | $5.77 | 786,300 | — | — |
| 2025-09-17 | $6.08 | $6.08 | 1,100,600 | — | — |
| 2025-09-16 | $6.03 | $6.03 | 898,400 | — | — |
| 2025-09-15 | $6.19 | $6.19 | 1,322,700 | — | — |
| 2025-09-12 | $6.39 | $6.39 | 2,571,200 | — | — |
| 2025-09-11 | $5.92 | $5.92 | 1,732,600 | — | — |
| 2025-09-10 | $5.80 | $5.80 | 931,500 | — | — |
| 2025-09-09 | $5.71 | $5.71 | 838,200 | — | — |
| 2025-09-08 | $5.75 | $5.75 | 879,900 | — | — |
| 2025-09-05 | $5.50 | $5.50 | 861,900 | — | — |
| 2025-09-04 | $5.51 | $5.51 | 1,182,000 | — | — |
| 2025-09-03 | $5.19 | $5.19 | 1,258,600 | — | — |
| 2025-09-02 | $5.45 | $5.45 | 3,103,400 | — | — |
| 2025-08-29 | $4.55 | $4.55 | 845,100 | — | — |
| 2025-08-28 | $4.24 | $4.24 | 724,200 | — | — |
| 2025-08-27 | $4.17 | $4.17 | 460,000 | — | — |
| 2025-08-26 | $4.09 | $4.09 | 486,100 | — | — |
| 2025-08-25 | $4.04 | $4.04 | 705,900 | — | — |
| 2025-08-22 | $4.25 | $4.25 | 849,900 | — | — |
| 2025-08-21 | $4.02 | $4.02 | 698,700 | — | — |
| 2025-08-20 | $3.69 | $3.69 | 150,800 | — | — |
| 2025-08-19 | $3.63 | $3.63 | 260,600 | — | — |
| 2025-08-18 | $3.79 | $3.79 | 224,700 | — | — |
| 2025-08-15 | $3.81 | $3.81 | 1,842,700 | — | — |
| 2025-08-14 | $3.77 | $3.77 | 778,400 | — | — |
| 2025-08-13 | $3.79 | $3.79 | 845,400 | — | — |
| 2025-08-12 | $3.50 | $3.50 | 380,700 | — | — |
| 2025-08-11 | $3.54 | $3.54 | 399,300 | — | — |
| 2025-08-08 | $3.46 | $3.46 | 397,700 | — | — |
| 2025-08-07 | $3.46 | $3.46 | 296,300 | — | — |
| 2025-08-06 | $3.49 | $3.49 | 439,700 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 571,200 | — | — |
| 2025-08-04 | $3.62 | $3.62 | 435,500 | — | — |
| 2025-08-01 | $3.47 | $3.47 | 614,700 | — | — |
| 2025-07-31 | $3.26 | $3.26 | 432,700 | — | — |
| 2025-07-30 | $3.35 | $3.35 | 331,500 | — | — |
| 2025-07-29 | $3.49 | $3.49 | 281,600 | — | — |
| 2025-07-28 | $3.47 | $3.47 | 261,700 | — | — |
| 2025-07-25 | $3.58 | $3.58 | 325,500 | — | — |
| 2025-07-24 | $3.69 | $3.69 | 518,000 | — | — |
| 2025-07-23 | $3.97 | $3.97 | 423,700 | — | — |
| 2025-07-22 | $4.09 | $4.09 | 661,300 | — | — |
| 2025-07-21 | $3.81 | $3.81 | 547,900 | — | — |
| 2025-07-18 | $3.67 | $3.67 | 373,400 | — | — |
| 2025-07-17 | $3.82 | $3.82 | 405,700 | — | — |
| 2025-07-16 | $3.82 | $3.82 | 667,100 | — | — |
| 2025-07-15 | $3.75 | $3.75 | 594,300 | — | — |
| 2025-07-14 | $3.92 | $3.92 | 736,700 | — | — |
| 2025-07-11 | $3.92 | $3.92 | 1,153,500 | — | — |
| 2025-07-10 | $3.65 | $3.65 | 706,800 | — | — |
| 2025-07-09 | $3.48 | $3.48 | 684,700 | — | — |
| 2025-07-08 | $3.19 | $3.19 | 365,500 | — | — |
| 2025-07-07 | $3.20 | $3.20 | 683,300 | — | — |
| 2025-07-03 | $3.14 | $3.14 | 421,800 | — | — |
| 2025-07-02 | $3.14 | $3.14 | 556,800 | — | — |
| 2025-07-01 | $3.14 | $3.14 | 523,200 | — | — |
| 2025-06-30 | $3.13 | $3.13 | 436,300 | — | — |
| 2025-06-27 | $3.09 | $3.09 | 570,700 | — | — |
| 2025-06-26 | $3.21 | $3.21 | 691,900 | — | — |
| 2025-06-25 | $3.28 | $3.28 | 793,200 | — | — |
| 2025-06-24 | $3.19 | $3.19 | 862,400 | — | — |
| 2025-06-23 | $3.22 | $3.22 | 1,668,400 | — | — |
| 2025-06-20 | $3.35 | $3.35 | 1,540,400 | — | — |
| 2025-06-18 | $3.11 | $3.11 | 1,062,000 | — | — |
| 2025-06-17 | $3.15 | $3.15 | 711,100 | — | — |
| 2025-06-16 | $3.08 | $3.08 | 920,400 | — | — |
| 2025-06-13 | $3.10 | $3.10 | 1,019,200 | — | — |
| 2025-06-12 | $3.40 | $3.40 | 2,887,600 | — | — |
| 2025-06-11 | $4.28 | $4.28 | 258,700 | — | — |
| 2025-06-10 | $4.23 | $4.23 | 348,200 | — | — |
| 2025-06-09 | $4.41 | $4.41 | 413,500 | — | — |
| 2025-06-06 | $4.34 | $4.34 | 619,800 | — | — |
| 2025-06-05 | $4.12 | $4.12 | 673,200 | — | — |
| 2025-06-04 | $3.74 | $3.74 | 319,600 | — | — |
| 2025-06-03 | $3.69 | $3.69 | 493,000 | — | — |
| 2025-06-02 | $3.49 | $3.49 | 590,300 | — | — |
| 2025-05-30 | $3.06 | $3.06 | 109,200 | — | — |
| 2025-05-29 | $3.04 | $3.04 | 165,500 | — | — |
| 2025-05-28 | $2.98 | $2.98 | 209,500 | — | — |
| 2025-05-27 | $3.02 | $3.02 | 358,200 | — | — |
| 2025-05-23 | $3.10 | $3.10 | 247,200 | — | — |
| 2025-05-22 | $2.95 | $2.95 | 257,200 | — | — |
| 2025-05-21 | $2.84 | $2.84 | 260,600 | — | — |
| 2025-05-20 | $2.79 | $2.79 | 208,900 | — | — |
| 2025-05-19 | $2.76 | $2.76 | 195,900 | — | — |
| 2025-05-16 | $2.90 | $2.90 | 1,177,600 | — | — |
| 2025-05-15 | $3.00 | $3.00 | 225,300 | — | — |
| 2025-05-14 | $2.99 | $2.99 | 270,100 | — | — |
| 2025-05-13 | $3.27 | $3.27 | 177,500 | — | — |
| 2025-05-12 | $3.36 | $3.36 | 197,200 | — | — |
| 2025-05-09 | $3.48 | $3.48 | 160,700 | — | — |
| 2025-05-08 | $3.43 | $3.43 | 130,900 | — | — |
| 2025-05-07 | $3.39 | $3.39 | 184,000 | — | — |
| 2025-05-06 | $3.45 | $3.45 | 197,700 | — | — |
| 2025-05-05 | $3.21 | $3.21 | 131,800 | — | — |
| 2025-05-02 | $3.23 | $3.23 | 148,600 | — | — |
| 2025-05-01 | $3.39 | $3.39 | 157,200 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 244,300 | — | — |
| 2025-04-29 | $3.40 | $3.40 | 122,200 | — | — |
| 2025-04-28 | $3.47 | $3.47 | 247,400 | — | — |
| 2025-04-25 | $3.50 | $3.50 | 142,400 | — | — |
| 2025-04-24 | $3.59 | $3.59 | 200,900 | — | — |
| 2025-04-23 | $3.37 | $3.37 | 270,100 | — | — |
| 2025-04-22 | $3.41 | $3.41 | 295,700 | — | — |
| 2025-04-21 | $3.58 | $3.58 | 477,300 | — | — |
| 2025-04-17 | $3.67 | $3.67 | 399,100 | — | — |
| 2025-04-16 | $3.45 | $3.45 | 833,800 | — | — |
| 2025-04-15 | $3.17 | $3.17 | 193,900 | — | — |
| 2025-04-14 | $3.29 | $3.29 | 332,500 | — | — |
| 2025-04-11 | $3.13 | $3.13 | 381,900 | — | — |
| 2025-04-10 | $2.83 | $2.83 | 228,100 | — | — |
| 2025-04-09 | $2.76 | $2.76 | 242,500 | — | — |
| 2025-04-08 | $2.46 | $2.46 | 162,700 | — | — |
| 2025-04-07 | $2.68 | $2.68 | 212,500 | — | — |
| 2025-04-04 | $2.57 | $2.57 | 352,600 | — | — |
| 2025-04-03 | $2.67 | $2.67 | 245,200 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 115,700 | — | — |
| 2025-04-01 | $3.00 | $3.00 | 158,100 | — | — |
| 2025-03-31 | $3.24 | $3.24 | 196,200 | — | — |
| 2025-03-28 | $3.06 | $3.06 | 386,100 | — | — |
| 2025-03-27 | $3.48 | $3.48 | 249,500 | — | — |
| 2025-03-26 | $3.26 | $3.26 | 173,800 | — | — |
| 2025-03-25 | $3.48 | $3.48 | 335,600 | — | — |
| 2025-03-24 | $3.41 | $3.41 | 237,400 | — | — |
| 2025-03-21 | $3.28 | $3.28 | 210,800 | — | — |
| 2025-03-20 | $3.23 | $3.23 | 119,600 | — | — |
| 2025-03-19 | $3.24 | $3.24 | 244,700 | — | — |
| 2025-03-18 | $3.37 | $3.37 | 770,000 | — | — |
| 2025-03-17 | $2.96 | $2.96 | 149,400 | — | — |
| 2025-03-14 | $2.82 | $2.82 | 137,600 | — | — |
| 2025-03-13 | $2.85 | $2.85 | 239,700 | — | — |
| 2025-03-12 | $2.73 | $2.73 | 184,800 | — | — |
| 2025-03-11 | $2.63 | $2.63 | 112,400 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 162,900 | — | — |
| 2025-03-07 | $2.62 | $2.62 | 98,300 | — | — |
| 2025-03-06 | $2.69 | $2.69 | 209,200 | — | — |
| 2025-03-05 | $2.56 | $2.56 | 229,100 | — | — |
| 2025-03-04 | $2.34 | $2.34 | 182,800 | — | — |
| 2025-03-03 | $2.26 | $2.26 | 131,800 | — | — |
| 2025-02-28 | $2.33 | $2.33 | 97,200 | — | — |
| 2025-02-27 | $2.27 | $2.27 | 132,700 | — | — |
| 2025-02-26 | $2.36 | $2.36 | 133,400 | — | — |
| 2025-02-25 | $2.40 | $2.40 | 141,500 | — | — |
| 2025-02-24 | $2.54 | $2.54 | 121,600 | — | — |
| 2025-02-21 | $2.40 | $2.40 | 312,400 | — | — |
| 2025-02-20 | $2.70 | $2.70 | 141,300 | — | — |
| 2025-02-19 | $2.75 | $2.75 | 117,100 | — | — |
| 2025-02-18 | $2.79 | $2.79 | 164,300 | — | — |
| 2025-02-14 | $2.77 | $2.77 | 203,000 | — | — |
| 2025-02-13 | $2.93 | $2.93 | 411,100 | — | — |
| 2025-02-12 | $2.93 | $2.93 | 483,800 | — | — |
| 2025-02-11 | $2.61 | $2.61 | 248,300 | — | — |
| 2025-02-10 | $2.59 | $2.59 | 114,000 | — | — |
| 2025-02-07 | $2.55 | $2.55 | 154,700 | — | — |
| 2025-02-06 | $2.59 | $2.59 | 179,100 | — | — |
| 2025-02-05 | $2.59 | $2.59 | 235,700 | — | — |
| 2025-02-04 | $2.43 | $2.43 | 174,400 | — | — |
| 2025-02-03 | $2.40 | $2.40 | 339,000 | — | — |
| 2025-01-31 | $2.32 | $2.32 | 231,900 | — | — |
| 2025-01-30 | $2.38 | $2.38 | 764,500 | — | — |
| 2025-01-29 | $2.10 | $2.10 | 133,800 | — | — |
| 2025-01-28 | $2.15 | $2.15 | 101,500 | — | — |
| 2025-01-27 | $2.12 | $2.12 | 115,200 | — | — |
| 2025-01-24 | $2.13 | $2.13 | 54,700 | — | — |
| 2025-01-23 | $2.14 | $2.14 | 120,900 | — | — |
| 2025-01-22 | $2.11 | $2.11 | 113,000 | — | — |
| 2025-01-21 | $2.15 | $2.15 | 200,200 | — | — |
| 2025-01-17 | $2.15 | $2.15 | 118,900 | — | — |
| 2025-01-16 | $2.14 | $2.14 | 171,200 | — | — |
| 2025-01-15 | $2.06 | $2.06 | 257,700 | — | — |
| 2025-01-14 | $2.11 | $2.11 | 287,500 | — | — |
| 2025-01-13 | $2.03 | $2.03 | 121,000 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 98,800 | — | — |
| 2025-01-08 | $2.07 | $2.07 | 175,600 | — | — |
| 2025-01-07 | $2.15 | $2.15 | 106,600 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 116,600 | — | — |
| 2025-01-03 | $2.18 | $2.18 | 265,200 | — | — |
| 2025-01-02 | $2.28 | $2.28 | 111,200 | — | — |