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
- 2019-10-03 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 | $8.01 | $8.01 | 122,800 | — | — |
| 2025-12-30 | $7.90 | $7.90 | 163,800 | — | — |
| 2025-12-29 | $8.01 | $8.01 | 188,200 | — | — |
| 2025-12-26 | $8.12 | $8.12 | 99,900 | — | — |
| 2025-12-24 | $8.41 | $8.41 | 80,500 | — | — |
| 2025-12-23 | $8.40 | $8.40 | 339,600 | — | — |
| 2025-12-22 | $8.21 | $8.21 | 216,900 | — | — |
| 2025-12-19 | $7.88 | $7.88 | 183,600 | — | — |
| 2025-12-18 | $7.82 | $7.82 | 180,000 | — | — |
| 2025-12-17 | $7.91 | $7.91 | 242,200 | — | — |
| 2025-12-16 | $8.22 | $8.22 | 226,600 | — | — |
| 2025-12-15 | $7.96 | $7.96 | 261,100 | — | — |
| 2025-12-12 | $8.23 | $8.23 | 384,400 | — | — |
| 2025-12-11 | $7.90 | $7.90 | 318,200 | — | — |
| 2025-12-10 | $7.83 | $7.83 | 333,000 | — | — |
| 2025-12-09 | $7.25 | $7.25 | 282,500 | — | — |
| 2025-12-08 | $7.54 | $7.54 | 419,200 | — | — |
| 2025-12-05 | $7.02 | $7.02 | 602,100 | — | — |
| 2025-12-04 | $6.81 | $6.81 | 962,300 | — | — |
| 2025-12-03 | $6.04 | $6.04 | 857,800 | — | — |
| 2025-12-02 | $5.28 | $5.28 | 422,700 | — | — |
| 2025-12-01 | $5.38 | $5.38 | 346,800 | — | — |
| 2025-11-28 | $5.70 | $5.70 | 165,100 | — | — |
| 2025-11-26 | $5.52 | $5.52 | 282,800 | — | — |
| 2025-11-25 | $5.73 | $5.73 | 360,400 | — | — |
| 2025-11-24 | $5.90 | $5.90 | 684,400 | — | — |
| 2025-11-21 | $6.28 | $6.28 | 546,800 | — | — |
| 2025-11-20 | $5.99 | $5.99 | 628,100 | — | — |
| 2025-11-19 | $6.41 | $6.41 | 562,400 | — | — |
| 2025-11-18 | $6.22 | $6.22 | 952,000 | — | — |
| 2025-11-17 | $6.15 | $6.15 | 1,159,900 | — | — |
| 2025-11-14 | $6.07 | $6.07 | 2,066,800 | — | — |
| 2025-11-13 | $6.50 | $6.50 | 8,410,300 | — | — |
| 2025-11-12 | $31.42 | $31.42 | 3,535,300 | — | — |
| 2025-11-11 | $32.80 | $32.80 | 116,700 | — | — |
| 2025-11-10 | $32.62 | $32.62 | 104,400 | — | — |
| 2025-11-07 | $33.84 | $33.84 | 115,700 | — | — |
| 2025-11-06 | $32.57 | $32.57 | 107,400 | — | — |
| 2025-11-05 | $32.35 | $32.35 | 221,700 | — | — |
| 2025-11-04 | $33.85 | $33.85 | 151,400 | — | — |
| 2025-11-03 | $36.82 | $36.82 | 185,000 | — | — |
| 2025-10-31 | $40.91 | $40.91 | 343,100 | — | — |
| 2025-10-30 | $36.45 | $36.45 | 79,600 | — | — |
| 2025-10-29 | $38.79 | $38.79 | 104,000 | — | — |
| 2025-10-28 | $40.08 | $40.08 | 113,900 | — | — |
| 2025-10-27 | $39.58 | $39.58 | 116,400 | — | — |
| 2025-10-24 | $38.09 | $38.09 | 251,700 | — | — |
| 2025-10-23 | $37.50 | $37.50 | 125,900 | — | — |
| 2025-10-22 | $40.61 | $40.61 | 160,400 | — | — |
| 2025-10-21 | $41.44 | $41.44 | 198,300 | — | — |
| 2025-10-20 | $46.35 | $46.35 | 216,700 | — | — |
| 2025-10-17 | $42.15 | $42.15 | 337,600 | — | — |
| 2025-10-16 | $48.60 | $48.60 | 346,400 | — | — |
| 2025-10-15 | $51.36 | $51.36 | 419,400 | — | — |
| 2025-10-14 | $45.78 | $45.78 | 102,600 | — | — |
| 2025-10-13 | $45.71 | $45.71 | 259,500 | — | — |
| 2025-10-10 | $42.97 | $42.97 | 396,800 | — | — |
| 2025-10-09 | $46.74 | $46.74 | 460,300 | — | — |
| 2025-10-08 | $45.81 | $45.81 | 376,600 | — | — |
| 2025-10-07 | $48.77 | $48.77 | 229,400 | — | — |
| 2025-10-06 | $43.70 | $43.70 | 287,100 | — | — |
| 2025-10-03 | $46.22 | $46.22 | 166,800 | — | — |
| 2025-10-02 | $45.72 | $45.72 | 160,400 | — | — |
| 2025-10-01 | $43.90 | $43.90 | 289,000 | — | — |
| 2025-09-30 | $47.89 | $47.89 | 491,400 | — | — |
| 2025-09-29 | $42.80 | $42.80 | 421,900 | — | — |
| 2025-09-26 | $40.66 | $40.66 | 151,000 | — | — |
| 2025-09-25 | $38.15 | $38.15 | 268,700 | — | — |
| 2025-09-24 | $38.53 | $38.53 | 289,600 | — | — |
| 2025-09-23 | $35.43 | $35.43 | 207,500 | — | — |
| 2025-09-22 | $34.21 | $34.21 | 207,600 | — | — |
| 2025-09-19 | $36.05 | $36.05 | 219,700 | — | — |
| 2025-09-18 | $33.22 | $33.22 | 156,400 | — | — |
| 2025-09-17 | $30.38 | $30.38 | 150,900 | — | — |
| 2025-09-16 | $31.14 | $31.14 | 95,900 | — | — |
| 2025-09-15 | $31.35 | $31.35 | 120,100 | — | — |
| 2025-09-12 | $30.76 | $30.76 | 237,400 | — | — |
| 2025-09-11 | $34.39 | $34.39 | 282,100 | — | — |
| 2025-09-10 | $35.51 | $35.51 | 242,900 | — | — |
| 2025-09-09 | $36.12 | $36.12 | 293,000 | — | — |
| 2025-09-08 | $32.92 | $32.92 | 397,900 | — | — |
| 2025-09-05 | $33.18 | $33.18 | 1,010,800 | — | — |
| 2025-09-04 | $28.08 | $28.08 | 331,100 | — | — |
| 2025-09-03 | $26.04 | $26.03 | 378,300 | — | — |
| 2025-09-02 | $22.21 | $22.21 | 248,400 | — | — |
| 2025-08-29 | $23.08 | $23.08 | 189,900 | — | — |
| 2025-08-28 | $23.67 | $23.67 | 179,300 | — | — |
| 2025-08-27 | $21.58 | $21.58 | 158,400 | — | — |
| 2025-08-26 | $20.26 | $20.26 | 100,900 | — | — |
| 2025-08-25 | $20.07 | $20.07 | 57,100 | — | — |
| 2025-08-22 | $20.04 | $20.04 | 148,100 | — | — |
| 2025-08-21 | $20.55 | $20.55 | 82,100 | — | — |
| 2025-08-20 | $19.27 | $19.27 | 64,700 | — | — |
| 2025-08-19 | $19.14 | $19.14 | 128,400 | — | — |
| 2025-08-18 | $19.72 | $19.72 | 162,700 | — | — |
| 2025-08-15 | $20.26 | $20.26 | 136,800 | — | — |
| 2025-08-14 | $19.88 | $19.88 | 159,100 | — | — |
| 2025-08-13 | $18.93 | $18.93 | 286,000 | — | — |
| 2025-08-12 | $15.99 | $15.99 | 233,000 | — | — |
| 2025-08-11 | $15.05 | $15.05 | 243,100 | — | — |
| 2025-08-08 | $16.00 | $16.00 | 87,100 | — | — |
| 2025-08-07 | $15.86 | $15.86 | 84,700 | — | — |
| 2025-08-06 | $15.70 | $15.70 | 108,000 | — | — |
| 2025-08-05 | $15.92 | $15.92 | 108,700 | — | — |
| 2025-08-04 | $15.49 | $15.49 | 69,400 | — | — |
| 2025-08-01 | $13.85 | $13.85 | 144,000 | — | — |
| 2025-07-31 | $14.96 | $14.96 | 168,000 | — | — |
| 2025-07-30 | $16.26 | $16.26 | 91,200 | — | — |
| 2025-07-29 | $15.16 | $15.16 | 71,000 | — | — |
| 2025-07-28 | $15.61 | $15.61 | 68,900 | — | — |
| 2025-07-25 | $16.01 | $16.01 | 79,500 | — | — |
| 2025-07-24 | $15.90 | $15.90 | 144,700 | — | — |
| 2025-07-23 | $16.85 | $16.85 | 290,300 | — | — |
| 2025-07-22 | $14.19 | $14.19 | 196,100 | — | — |
| 2025-07-21 | $13.34 | $13.34 | 144,100 | — | — |
| 2025-07-18 | $13.67 | $13.67 | 99,700 | — | — |
| 2025-07-17 | $13.83 | $13.83 | 143,700 | — | — |
| 2025-07-16 | $13.16 | $13.16 | 83,600 | — | — |
| 2025-07-15 | $12.66 | $12.66 | 131,800 | — | — |
| 2025-07-14 | $12.97 | $12.97 | 128,100 | — | — |
| 2025-07-11 | $12.71 | $12.71 | 76,100 | — | — |
| 2025-07-10 | $13.59 | $13.59 | 107,900 | — | — |
| 2025-07-09 | $14.72 | $14.72 | 143,800 | — | — |
| 2025-07-08 | $13.58 | $13.58 | 136,700 | — | — |
| 2025-07-07 | $12.58 | $12.58 | 81,800 | — | — |
| 2025-07-03 | $13.35 | $13.35 | 33,300 | — | — |
| 2025-07-02 | $13.09 | $13.09 | 104,400 | — | — |
| 2025-07-01 | $12.77 | $12.77 | 131,600 | — | — |
| 2025-06-30 | $12.49 | $12.49 | 140,800 | — | — |
| 2025-06-27 | $12.03 | $12.03 | 199,100 | — | — |
| 2025-06-26 | $12.34 | $12.34 | 76,400 | — | — |
| 2025-06-25 | $11.94 | $11.94 | 78,800 | — | — |
| 2025-06-24 | $12.69 | $12.69 | 114,500 | — | — |
| 2025-06-23 | $11.75 | $11.75 | 79,300 | — | — |
| 2025-06-20 | $12.35 | $12.35 | 131,600 | — | — |
| 2025-06-18 | $12.46 | $12.46 | 73,700 | — | — |
| 2025-06-17 | $12.60 | $12.60 | 90,900 | — | — |
| 2025-06-16 | $13.33 | $13.33 | 54,100 | — | — |
| 2025-06-13 | $13.54 | $13.54 | 66,500 | — | — |
| 2025-06-12 | $13.98 | $13.98 | 72,700 | — | — |
| 2025-06-11 | $14.87 | $14.87 | 99,600 | — | — |
| 2025-06-10 | $15.85 | $15.85 | 181,700 | — | — |
| 2025-06-09 | $14.85 | $14.85 | 121,500 | — | — |
| 2025-06-06 | $14.59 | $14.59 | 280,800 | — | — |
| 2025-06-05 | $12.35 | $12.35 | 202,000 | — | — |
| 2025-06-04 | $11.88 | $11.88 | 172,500 | — | — |
| 2025-06-03 | $11.93 | $11.93 | 1,263,700 | — | — |
| 2025-06-02 | $10.80 | $10.80 | 608,600 | — | — |
| 2025-05-30 | $11.42 | $11.42 | 85,000 | — | — |
| 2025-05-29 | $11.73 | $11.73 | 248,600 | — | — |
| 2025-05-28 | $12.42 | $12.42 | 91,300 | — | — |
| 2025-05-27 | $12.82 | $12.82 | 122,400 | — | — |
| 2025-05-23 | $13.80 | $13.80 | 55,100 | — | — |
| 2025-05-22 | $14.81 | $14.81 | 44,400 | — | — |
| 2025-05-21 | $14.80 | $14.80 | 80,200 | — | — |
| 2025-05-20 | $16.18 | $16.18 | 72,800 | — | — |
| 2025-05-19 | $15.71 | $15.71 | 66,900 | — | — |
| 2025-05-16 | $15.11 | $15.11 | 74,300 | — | — |
| 2025-05-15 | $14.48 | $14.48 | 70,300 | — | — |
| 2025-05-14 | $14.11 | $14.11 | 107,500 | — | — |
| 2025-05-13 | $15.55 | $15.55 | 127,700 | — | — |
| 2025-05-12 | $15.98 | $15.98 | 75,800 | — | — |
| 2025-05-09 | $15.56 | $15.56 | 33,900 | — | — |
| 2025-05-08 | $15.40 | $15.40 | 52,800 | — | — |
| 2025-05-07 | $13.93 | $13.93 | 70,500 | — | — |
| 2025-05-06 | $14.80 | $14.80 | 116,300 | — | — |
| 2025-05-05 | $17.67 | $17.67 | 79,700 | — | — |
| 2025-05-02 | $20.93 | $20.93 | 115,200 | — | — |
| 2025-05-01 | $18.40 | $18.40 | 69,700 | — | — |
| 2025-04-30 | $17.75 | $17.75 | 95,800 | — | — |
| 2025-04-29 | $16.67 | $16.67 | 172,200 | — | — |
| 2025-04-28 | $17.47 | $17.47 | 109,200 | — | — |
| 2025-04-25 | $18.09 | $18.09 | 50,700 | — | — |
| 2025-04-24 | $17.44 | $17.44 | 83,800 | — | — |
| 2025-04-23 | $17.96 | $17.96 | 247,300 | — | — |
| 2025-04-22 | $16.33 | $16.33 | 232,900 | — | — |
| 2025-04-21 | $13.64 | $13.64 | 73,500 | — | — |
| 2025-04-17 | $13.90 | $13.90 | 84,600 | — | — |
| 2025-04-16 | $13.46 | $13.46 | 117,800 | — | — |
| 2025-04-15 | $13.40 | $13.40 | 85,800 | — | — |
| 2025-04-14 | $12.84 | $12.84 | 108,800 | — | — |
| 2025-04-11 | $12.90 | $12.90 | 61,100 | — | — |
| 2025-04-10 | $12.97 | $12.97 | 65,300 | — | — |
| 2025-04-09 | $13.56 | $13.56 | 117,200 | — | — |
| 2025-04-08 | $12.83 | $12.83 | 57,300 | — | — |
| 2025-04-07 | $14.93 | $14.93 | 89,600 | — | — |
| 2025-04-04 | $14.38 | $14.38 | 73,500 | — | — |
| 2025-04-03 | $14.75 | $14.75 | 85,100 | — | — |
| 2025-04-02 | $17.34 | $17.34 | 68,000 | — | — |
| 2025-04-01 | $15.95 | $15.95 | 227,900 | — | — |
| 2025-03-31 | $17.41 | $17.41 | 331,400 | — | — |
| 2025-03-28 | $17.44 | $17.44 | 61,500 | — | — |
| 2025-03-27 | $18.38 | $18.38 | 173,000 | — | — |
| 2025-03-26 | $17.76 | $17.76 | 137,900 | — | — |
| 2025-03-25 | $20.38 | $20.38 | 93,800 | — | — |
| 2025-03-24 | $24.03 | $24.03 | 64,000 | — | — |
| 2025-03-21 | $23.76 | $23.76 | 105,900 | — | — |
| 2025-03-20 | $21.90 | $21.90 | 153,200 | — | — |
| 2025-03-19 | $23.72 | $23.72 | 144,600 | — | — |
| 2025-03-18 | $24.17 | $24.17 | 101,800 | — | — |
| 2025-03-17 | $25.06 | $25.06 | 149,300 | — | — |
| 2025-03-14 | $24.63 | $24.63 | 109,600 | — | — |
| 2025-03-13 | $24.66 | $24.66 | 57,500 | — | — |
| 2025-03-12 | $22.37 | $22.37 | 105,500 | — | — |
| 2025-03-11 | $21.06 | $21.06 | 81,200 | — | — |
| 2025-03-10 | $20.63 | $20.63 | 46,800 | — | — |
| 2025-03-07 | $22.33 | $22.33 | 35,500 | — | — |
| 2025-03-06 | $22.19 | $22.19 | 30,000 | — | — |
| 2025-03-05 | $21.97 | $21.97 | 52,500 | — | — |
| 2025-03-04 | $21.79 | $21.79 | 114,300 | — | — |
| 2025-03-03 | $22.96 | $22.96 | 46,200 | — | — |
| 2025-02-28 | $25.07 | $25.07 | 141,900 | — | — |
| 2025-02-27 | $24.73 | $24.73 | 39,200 | — | — |
| 2025-02-26 | $25.62 | $25.62 | 57,200 | — | — |
| 2025-02-25 | $26.65 | $26.65 | 77,200 | — | — |
| 2025-02-24 | $25.48 | $25.48 | 46,800 | — | — |
| 2025-02-21 | $26.29 | $26.29 | 83,600 | — | — |
| 2025-02-20 | $28.65 | $28.65 | 49,300 | — | — |
| 2025-02-19 | $29.50 | $29.50 | 58,900 | — | — |
| 2025-02-18 | $29.32 | $29.32 | 92,000 | — | — |
| 2025-02-14 | $30.02 | $30.02 | 51,200 | — | — |
| 2025-02-13 | $29.08 | $29.08 | 39,000 | — | — |
| 2025-02-12 | $29.75 | $29.75 | 96,200 | — | — |
| 2025-02-11 | $30.34 | $30.34 | 94,100 | — | — |
| 2025-02-10 | $32.23 | $32.23 | 56,500 | — | — |
| 2025-02-07 | $34.62 | $34.62 | 36,900 | — | — |
| 2025-02-06 | $36.22 | $36.22 | 56,100 | — | — |
| 2025-02-05 | $39.09 | $39.09 | 39,000 | — | — |
| 2025-02-04 | $35.94 | $35.94 | 64,700 | — | — |
| 2025-02-03 | $33.50 | $33.50 | 40,900 | — | — |
| 2025-01-31 | $34.12 | $34.12 | 57,200 | — | — |
| 2025-01-30 | $34.18 | $34.18 | 63,400 | — | — |
| 2025-01-29 | $33.09 | $33.09 | 85,600 | — | — |
| 2025-01-28 | $36.11 | $36.11 | 43,600 | — | — |
| 2025-01-27 | $36.92 | $36.92 | 72,200 | — | — |
| 2025-01-24 | $37.30 | $37.30 | 57,200 | — | — |
| 2025-01-23 | $37.96 | $37.96 | 60,100 | — | — |
| 2025-01-22 | $38.11 | $38.11 | 54,800 | — | — |
| 2025-01-21 | $37.61 | $37.61 | 46,300 | — | — |
| 2025-01-17 | $37.00 | $37.00 | 58,000 | — | — |
| 2025-01-16 | $36.98 | $36.98 | 105,100 | — | — |
| 2025-01-15 | $37.34 | $37.34 | 91,200 | — | — |
| 2025-01-14 | $37.01 | $37.01 | 276,600 | — | — |
| 2025-01-13 | $38.15 | $38.15 | 138,200 | — | — |
| 2025-01-10 | $35.26 | $35.26 | 107,200 | — | — |
| 2025-01-08 | $37.62 | $37.62 | 68,100 | — | — |
| 2025-01-07 | $38.37 | $38.37 | 63,000 | — | — |
| 2025-01-06 | $41.36 | $41.36 | 68,900 | — | — |
| 2025-01-03 | $42.84 | $42.84 | 137,100 | — | — |
| 2025-01-02 | $41.02 | $41.02 | 125,000 | — | — |