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
- 2021-06-30 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 | $15.43 | $15.84 | 435,300 | — | — |
| 2025-12-30 | $15.56 | $15.96 | 121,400 | — | — |
| 2025-12-29 | $16.22 | $16.65 | 236,700 | — | — |
| 2025-12-26 | $16.45 | $16.88 | 226,100 | — | — |
| 2025-12-24 | $16.53 | $16.96 | 130,400 | — | — |
| 2025-12-23 | $16.35 | $16.78 | 207,600 | — | — |
| 2025-12-22 | $16.87 | $17.31 | 353,100 | — | — |
| 2025-12-19 | $17.03 | $17.48 | 2,261,800 | — | — |
| 2025-12-18 | $16.56 | $16.99 | 401,800 | — | — |
| 2025-12-17 | $15.68 | $16.09 | 378,600 | — | — |
| 2025-12-16 | $16.04 | $16.46 | 402,000 | — | — |
| 2025-12-15 | $15.25 | $15.65 | 508,500 | — | — |
| 2025-12-12 | $14.98 | $15.37 | 285,100 | — | — |
| 2025-12-11 | $14.84 | $15.23 | 460,000 | — | — |
| 2025-12-10 | $13.49 | $13.84 | 343,800 | — | — |
| 2025-12-09 | $13.50 | $13.85 | 154,900 | — | — |
| 2025-12-08 | $13.48 | $13.83 | 382,300 | — | — |
| 2025-12-05 | $13.50 | $13.85 | 534,900 | — | — |
| 2025-12-04 | $12.40 | $12.73 | 341,500 | — | — |
| 2025-12-03 | $12.00 | $12.32 | 246,500 | — | — |
| 2025-12-02 | $11.62 | $11.93 | 228,900 | — | — |
| 2025-12-01 | $12.10 | $12.42 | 102,100 | — | — |
| 2025-11-28 | $12.82 | $13.16 | 100,400 | — | — |
| 2025-11-26 | $12.48 | $12.81 | 136,000 | — | — |
| 2025-11-25 | $12.54 | $12.87 | 209,400 | — | — |
| 2025-11-24 | $12.15 | $12.47 | 271,000 | — | — |
| 2025-11-21 | $12.00 | $12.32 | 286,600 | — | — |
| 2025-11-20 | $11.48 | $11.78 | 143,800 | — | — |
| 2025-11-19 | $12.46 | $12.79 | 186,000 | — | — |
| 2025-11-18 | $12.65 | $12.98 | 171,900 | — | — |
| 2025-11-17 | $12.59 | $12.92 | 569,300 | — | — |
| 2025-11-14 | $10.70 | $10.98 | 580,900 | — | — |
| 2025-11-13 | $9.68 | $9.93 | 77,000 | — | — |
| 2025-11-12 | $10.00 | $10.26 | 145,300 | — | — |
| 2025-11-11 | $9.80 | $10.06 | 172,300 | — | — |
| 2025-11-10 | $9.28 | $9.52 | 144,900 | — | — |
| 2025-11-07 | $9.19 | $9.43 | 100,700 | — | — |
| 2025-11-06 | $8.95 | $9.19 | 369,600 | — | — |
| 2025-11-05 | $9.60 | $9.85 | 313,200 | — | — |
| 2025-11-04 | $9.00 | $9.24 | 169,300 | — | — |
| 2025-11-03 | $9.47 | $9.72 | 168,400 | — | — |
| 2025-10-31 | $9.80 | $10.06 | 484,600 | — | — |
| 2025-10-30 | $9.85 | $10.11 | 136,500 | — | — |
| 2025-10-29 | $9.49 | $9.74 | 139,400 | — | — |
| 2025-10-28 | $9.79 | $10.05 | 191,700 | — | — |
| 2025-10-27 | $10.19 | $10.46 | 143,600 | — | — |
| 2025-10-24 | $10.00 | $10.26 | 94,300 | — | — |
| 2025-10-23 | $9.93 | $10.19 | 109,800 | — | — |
| 2025-10-22 | $9.65 | $9.90 | 213,800 | — | — |
| 2025-10-21 | $10.03 | $10.29 | 329,600 | — | — |
| 2025-10-20 | $10.00 | $10.26 | 148,100 | — | — |
| 2025-10-17 | $9.37 | $9.62 | 156,300 | — | — |
| 2025-10-16 | $9.79 | $10.04 | 156,100 | — | — |
| 2025-10-15 | $9.90 | $10.16 | 109,300 | — | — |
| 2025-10-14 | $9.15 | $9.39 | 241,900 | — | — |
| 2025-10-13 | $9.09 | $9.33 | 194,400 | — | — |
| 2025-10-10 | $9.08 | $9.32 | 190,500 | — | — |
| 2025-10-09 | $9.40 | $9.65 | 219,100 | — | — |
| 2025-10-08 | $9.08 | $9.32 | 256,800 | — | — |
| 2025-10-07 | $9.04 | $9.28 | 942,200 | — | — |
| 2025-10-06 | $9.14 | $9.38 | 62,000 | — | — |
| 2025-10-03 | $8.86 | $9.09 | 41,300 | — | — |
| 2025-10-02 | $8.33 | $8.55 | 56,100 | — | — |
| 2025-10-01 | $9.11 | $9.35 | 54,800 | — | — |
| 2025-09-30 | $8.63 | $8.86 | 67,000 | — | — |
| 2025-09-29 | $8.62 | $8.85 | 40,800 | — | — |
| 2025-09-26 | $8.48 | $8.70 | 55,600 | — | — |
| 2025-09-25 | $8.06 | $8.27 | 41,100 | — | — |
| 2025-09-24 | $8.12 | $8.33 | 47,800 | — | — |
| 2025-09-23 | $7.61 | $7.81 | 91,100 | — | — |
| 2025-09-22 | $7.92 | $8.13 | 88,400 | — | — |
| 2025-09-19 | $7.42 | $7.61 | 189,600 | — | — |
| 2025-09-18 | $7.71 | $7.91 | 65,100 | — | — |
| 2025-09-17 | $6.95 | $7.13 | 70,700 | — | — |
| 2025-09-16 | $7.14 | $7.33 | 36,100 | — | — |
| 2025-09-15 | $7.07 | $7.26 | 130,900 | — | — |
| 2025-09-12 | $7.70 | $7.90 | 37,900 | — | — |
| 2025-09-11 | $7.76 | $7.96 | 53,200 | — | — |
| 2025-09-10 | $7.58 | $7.77 | 35,900 | — | — |
| 2025-09-09 | $7.62 | $7.82 | 30,600 | — | — |
| 2025-09-08 | $7.48 | $7.68 | 53,000 | — | — |
| 2025-09-05 | $7.77 | $7.97 | 57,800 | — | — |
| 2025-09-04 | $7.78 | $7.98 | 46,500 | — | — |
| 2025-09-03 | $7.50 | $7.69 | 50,100 | — | — |
| 2025-09-02 | $7.62 | $7.82 | 78,600 | — | — |
| 2025-08-29 | $7.90 | $8.11 | 48,000 | — | — |
| 2025-08-28 | $8.08 | $8.29 | 55,600 | — | — |
| 2025-08-27 | $7.95 | $8.16 | 68,900 | — | — |
| 2025-08-26 | $8.03 | $8.24 | 74,000 | — | — |
| 2025-08-25 | $7.90 | $8.11 | 111,900 | — | — |
| 2025-08-22 | $8.23 | $8.45 | 124,800 | — | — |
| 2025-08-21 | $7.38 | $7.57 | 100,400 | — | — |
| 2025-08-20 | $6.85 | $7.03 | 318,700 | — | — |
| 2025-08-19 | $7.36 | $7.55 | 84,200 | — | — |
| 2025-08-18 | $7.50 | $7.70 | 106,100 | — | — |
| 2025-08-15 | $7.36 | $7.55 | 186,100 | — | — |
| 2025-08-14 | $6.77 | $6.95 | 79,100 | — | — |
| 2025-08-13 | $7.33 | $7.52 | 70,700 | — | — |
| 2025-08-12 | $7.39 | $7.58 | 79,300 | — | — |
| 2025-08-11 | $7.40 | $7.59 | 70,000 | — | — |
| 2025-08-08 | $7.49 | $7.69 | 77,800 | — | — |
| 2025-08-07 | $7.32 | $7.51 | 116,600 | — | — |
| 2025-08-06 | $7.83 | $8.04 | 99,200 | — | — |
| 2025-08-05 | $7.94 | $8.15 | 127,000 | — | — |
| 2025-08-04 | $7.29 | $7.48 | 102,800 | — | — |
| 2025-08-01 | $6.89 | $7.07 | 143,100 | — | — |
| 2025-07-31 | $7.19 | $7.38 | 143,500 | — | — |
| 2025-07-30 | $6.88 | $7.06 | 146,900 | — | — |
| 2025-07-29 | $7.53 | $7.73 | 121,900 | — | — |
| 2025-07-28 | $7.75 | $7.95 | 117,700 | — | — |
| 2025-07-25 | $8.28 | $8.50 | 74,400 | — | — |
| 2025-07-24 | $8.33 | $8.55 | 130,000 | — | — |
| 2025-07-23 | $8.71 | $8.94 | 123,800 | — | — |
| 2025-07-22 | $8.98 | $9.22 | 153,300 | — | — |
| 2025-07-21 | $8.69 | $8.92 | 121,400 | — | — |
| 2025-07-18 | $9.47 | $9.72 | 222,600 | — | — |
| 2025-07-17 | $9.51 | $9.76 | 171,900 | — | — |
| 2025-07-16 | $8.81 | $9.04 | 132,800 | — | — |
| 2025-07-15 | $8.58 | $8.81 | 130,200 | — | — |
| 2025-07-14 | $9.00 | $9.24 | 240,700 | — | — |
| 2025-07-11 | $9.82 | $10.08 | 154,500 | — | — |
| 2025-07-10 | $10.52 | $10.80 | 130,800 | — | — |
| 2025-07-09 | $10.51 | $10.79 | 378,500 | — | — |
| 2025-07-08 | $10.48 | $10.76 | 215,700 | — | — |
| 2025-07-07 | $10.45 | $10.72 | 275,600 | — | — |
| 2025-07-03 | $11.14 | $11.43 | 110,700 | — | — |
| 2025-07-02 | $10.80 | $11.08 | 197,500 | — | — |
| 2025-07-01 | $10.85 | $11.13 | 331,300 | — | — |
| 2025-06-30 | $9.99 | $10.25 | 535,400 | — | — |
| 2025-06-27 | $9.19 | $9.43 | 4,173,700 | — | — |
| 2025-06-26 | $9.25 | $9.49 | 243,200 | — | — |
| 2025-06-25 | $10.51 | $10.79 | 271,100 | — | — |
| 2025-06-24 | $10.48 | $10.76 | 511,900 | — | — |
| 2025-06-23 | $9.87 | $10.13 | 631,700 | — | — |
| 2025-06-20 | $9.89 | $10.15 | 2,139,900 | — | — |
| 2025-06-18 | $9.41 | $9.66 | 886,500 | — | — |
| 2025-06-17 | $8.29 | $8.51 | 517,700 | — | — |
| 2025-06-16 | $6.99 | $7.17 | 327,100 | — | — |
| 2025-06-13 | $6.76 | $6.94 | 240,100 | — | — |
| 2025-06-12 | $6.94 | $7.12 | 271,800 | — | — |
| 2025-06-11 | $7.03 | $7.21 | 297,800 | — | — |
| 2025-06-10 | $7.06 | $7.25 | 409,600 | — | — |
| 2025-06-09 | $7.71 | $7.91 | 673,900 | — | — |
| 2025-06-06 | $7.19 | $7.38 | 567,200 | — | — |
| 2025-06-05 | $6.89 | $7.07 | 143,900 | — | — |
| 2025-06-04 | $7.21 | $7.40 | 232,800 | — | — |
| 2025-06-03 | $7.25 | $7.44 | 390,800 | — | — |
| 2025-06-02 | $7.20 | $7.39 | 285,100 | — | — |
| 2025-05-30 | $7.25 | $7.44 | 375,300 | — | — |
| 2025-05-29 | $7.09 | $7.28 | 372,000 | — | — |
| 2025-05-28 | $7.25 | $7.44 | 504,900 | — | — |
| 2025-05-27 | $7.37 | $7.56 | 446,900 | — | — |
| 2025-05-23 | $7.03 | $7.21 | 398,000 | — | — |
| 2025-05-22 | $7.32 | $7.51 | 226,000 | — | — |
| 2025-05-21 | $7.49 | $7.69 | 121,400 | — | — |
| 2025-05-20 | $7.72 | $7.92 | 285,100 | — | — |
| 2025-05-19 | $7.42 | $7.61 | 301,500 | — | — |
| 2025-05-16 | $7.35 | $7.54 | 302,600 | — | — |
| 2025-05-15 | $7.40 | $7.59 | 271,400 | — | — |
| 2025-05-14 | $7.55 | $7.75 | 81,700 | — | — |
| 2025-05-13 | $8.61 | $8.84 | 82,000 | — | — |
| 2025-05-12 | $8.58 | $8.81 | 120,700 | — | — |
| 2025-05-09 | $8.65 | $8.88 | 63,700 | — | — |
| 2025-05-08 | $9.00 | $9.24 | 310,800 | — | — |
| 2025-05-07 | $9.26 | $9.50 | 212,200 | — | — |
| 2025-05-06 | $10.09 | $10.35 | 424,300 | — | — |
| 2025-05-05 | $11.50 | $11.80 | 564,300 | — | — |
| 2025-05-02 | $12.48 | $12.81 | 235,400 | — | — |
| 2025-05-01 | $10.00 | $10.26 | 220,600 | — | — |
| 2025-04-30 | $9.50 | $9.75 | 283,200 | — | — |
| 2025-04-29 | $10.14 | $10.41 | 185,400 | — | — |
| 2025-04-28 | $93.80 | $93.80 | 29,360 | — | — |
| 2025-04-25 | $93.80 | $93.80 | 31,974 | — | — |
| 2025-04-24 | $95.20 | $95.20 | 138,403 | — | — |
| 2025-04-23 | $95.90 | $95.90 | 14,614 | — | — |
| 2025-04-22 | $96.60 | $96.60 | 28,554 | — | — |
| 2025-04-21 | $96.95 | $96.95 | 25,537 | — | — |
| 2025-04-17 | $96.25 | $96.25 | 5,089 | — | — |
| 2025-04-16 | $93.80 | $93.80 | 3,129 | — | — |
| 2025-04-15 | $94.15 | $94.15 | 5,517 | — | — |
| 2025-04-14 | $94.85 | $94.85 | 7,309 | — | — |
| 2025-04-11 | $93.10 | $93.10 | 30,506 | — | — |
| 2025-04-10 | $90.30 | $90.30 | 13,094 | — | — |
| 2025-04-09 | $87.15 | $87.15 | 12,614 | — | — |
| 2025-04-08 | $87.85 | $87.85 | 5,706 | — | — |
| 2025-04-07 | $88.20 | $88.20 | 4,849 | — | — |
| 2025-04-04 | $87.15 | $87.15 | 2,703 | — | — |
| 2025-04-03 | $87.85 | $87.85 | 3,146 | — | — |
| 2025-04-02 | $88.20 | $88.20 | 1,443 | — | — |
| 2025-04-01 | $87.85 | $87.85 | 1,540 | — | — |
| 2025-03-31 | $87.85 | $87.85 | 2,680 | — | — |
| 2025-03-28 | $88.55 | $88.55 | 1,826 | — | — |
| 2025-03-27 | $88.55 | $88.55 | 1,703 | — | — |
| 2025-03-26 | $87.85 | $87.85 | 1,723 | — | — |
| 2025-03-25 | $87.85 | $87.85 | 2,240 | — | — |
| 2025-03-24 | $89.25 | $89.25 | 900 | — | — |
| 2025-03-21 | $88.20 | $88.20 | 2,186 | — | — |
| 2025-03-20 | $87.50 | $87.50 | 1,466 | — | — |
| 2025-03-19 | $88.20 | $88.20 | 1,460 | — | — |
| 2025-03-18 | $87.15 | $87.15 | 1,769 | — | — |
| 2025-03-17 | $86.10 | $86.10 | 1,717 | — | — |
| 2025-03-14 | $86.45 | $86.45 | 1,354 | — | — |
| 2025-03-13 | $86.45 | $86.45 | 1,549 | — | — |
| 2025-03-12 | $87.50 | $87.50 | 2,037 | — | — |
| 2025-03-11 | $88.20 | $88.20 | 966 | — | — |
| 2025-03-10 | $86.80 | $86.80 | 2,011 | — | — |
| 2025-03-07 | $88.55 | $88.55 | 3,091 | — | — |
| 2025-03-06 | $87.50 | $87.50 | 1,734 | — | — |
| 2025-03-05 | $86.45 | $86.45 | 1,817 | — | — |
| 2025-03-04 | $84.70 | $84.70 | 2,531 | — | — |
| 2025-03-03 | $84.00 | $84.00 | 3,689 | — | — |
| 2025-02-28 | $85.05 | $85.05 | 3,466 | — | — |
| 2025-02-27 | $84.70 | $84.70 | 1,631 | — | — |
| 2025-02-26 | $85.05 | $85.05 | 2,197 | — | — |
| 2025-02-25 | $84.35 | $84.35 | 2,157 | — | — |
| 2025-02-24 | $85.05 | $85.05 | 3,560 | — | — |
| 2025-02-21 | $82.95 | $82.95 | 3,514 | — | — |
| 2025-02-20 | $83.65 | $83.65 | 1,349 | — | — |
| 2025-02-19 | $84.35 | $84.35 | 2,174 | — | — |
| 2025-02-18 | $82.95 | $82.95 | 8,660 | — | — |
| 2025-02-14 | $85.75 | $85.75 | 3,263 | — | — |
| 2025-02-13 | $86.10 | $86.10 | 1,789 | — | — |
| 2025-02-12 | $85.75 | $85.75 | 1,891 | — | — |
| 2025-02-11 | $86.45 | $86.45 | 1,671 | — | — |
| 2025-02-10 | $85.05 | $85.05 | 2,074 | — | — |
| 2025-02-07 | $86.45 | $86.45 | 1,820 | — | — |
| 2025-02-06 | $89.95 | $89.95 | 1,117 | — | — |
| 2025-02-05 | $90.82 | $90.82 | 1,723 | — | — |
| 2025-02-04 | $89.95 | $89.95 | 1,920 | — | — |
| 2025-02-03 | $90.65 | $90.65 | 2,883 | — | — |
| 2025-01-31 | $91.70 | $91.70 | 4,046 | — | — |
| 2025-01-30 | $91.70 | $91.70 | 3,594 | — | — |
| 2025-01-29 | $90.13 | $90.12 | 17,080 | — | — |
| 2025-01-28 | $86.10 | $86.10 | 14,471 | — | — |
| 2025-01-27 | $89.78 | $89.78 | 3,074 | — | — |
| 2025-01-24 | $90.65 | $90.65 | 2,351 | — | — |
| 2025-01-23 | $89.60 | $89.60 | 2,337 | — | — |
| 2025-01-22 | $88.55 | $88.55 | 4,363 | — | — |
| 2025-01-21 | $89.25 | $89.25 | 9,097 | — | — |
| 2025-01-17 | $90.30 | $90.30 | 7,140 | — | — |
| 2025-01-16 | $85.05 | $85.05 | 2,989 | — | — |
| 2025-01-15 | $86.28 | $86.27 | 7,871 | — | — |
| 2025-01-14 | $86.28 | $86.27 | 17,929 | — | — |
| 2025-01-13 | $87.50 | $87.50 | 6,374 | — | — |
| 2025-01-10 | $89.25 | $89.25 | 24,120 | — | — |
| 2025-01-08 | $92.40 | $92.40 | 3,554 | — | — |
| 2025-01-07 | $93.80 | $93.80 | 2,483 | — | — |
| 2025-01-06 | $94.50 | $94.50 | 8,017 | — | — |
| 2025-01-03 | $93.80 | $93.80 | 8,909 | — | — |
| 2025-01-02 | $93.97 | $93.97 | 4,406 | — | — |