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
- 2022-02-10 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 | $10.92 | $10.92 | 9,637 | — | — |
| 2025-12-30 | $10.86 | $10.86 | 14,157 | — | — |
| 2025-12-29 | $11.70 | $11.70 | 3,167 | — | — |
| 2025-12-26 | $11.91 | $11.91 | 3,400 | — | — |
| 2025-12-24 | $12.09 | $12.09 | 26,687 | — | — |
| 2025-12-23 | $10.02 | $10.02 | 20,710 | — | — |
| 2025-12-22 | $10.23 | $10.23 | 10,103 | — | — |
| 2025-12-19 | $10.23 | $10.23 | 16,180 | — | — |
| 2025-12-18 | $10.65 | $10.65 | 31,817 | — | — |
| 2025-12-17 | $10.62 | $10.62 | 8,837 | — | — |
| 2025-12-16 | $10.29 | $10.29 | 22,867 | — | — |
| 2025-12-15 | $11.10 | $11.10 | 36,117 | — | — |
| 2025-12-12 | $10.38 | $10.38 | 20,667 | — | — |
| 2025-12-11 | $10.35 | $10.35 | 32,863 | — | — |
| 2025-12-10 | $9.42 | $9.42 | 110,953 | — | — |
| 2025-12-09 | $13.56 | $13.56 | 10,623 | — | — |
| 2025-12-08 | $13.26 | $13.26 | 9,013 | — | — |
| 2025-12-05 | $13.68 | $13.68 | 2,980 | — | — |
| 2025-12-04 | $13.53 | $13.53 | 5,867 | — | — |
| 2025-12-03 | $12.63 | $12.63 | 2,133 | — | — |
| 2025-12-02 | $11.82 | $11.82 | 16,293 | — | — |
| 2025-12-01 | $12.60 | $12.60 | 16,790 | — | — |
| 2025-11-28 | $11.82 | $11.82 | 2,670 | — | — |
| 2025-11-26 | $11.79 | $11.79 | 5,627 | — | — |
| 2025-11-25 | $12.00 | $12.00 | 4,947 | — | — |
| 2025-11-24 | $12.42 | $12.42 | 20,547 | — | — |
| 2025-11-21 | $13.32 | $13.32 | 9,423 | — | — |
| 2025-11-20 | $13.41 | $13.41 | 16,660 | — | — |
| 2025-11-19 | $14.73 | $14.73 | 3,163 | — | — |
| 2025-11-18 | $15.27 | $15.27 | 9,650 | — | — |
| 2025-11-17 | $15.57 | $15.57 | 15,710 | — | — |
| 2025-11-14 | $15.99 | $15.99 | 20,400 | — | — |
| 2025-11-13 | $14.40 | $14.40 | 9,293 | — | — |
| 2025-11-12 | $14.49 | $14.49 | 12,907 | — | — |
| 2025-11-11 | $14.70 | $14.70 | 13,150 | — | — |
| 2025-11-10 | $15.30 | $15.30 | 12,677 | — | — |
| 2025-11-07 | $15.60 | $15.60 | 40,247 | — | — |
| 2025-11-06 | $15.30 | $15.30 | 109,390 | — | — |
| 2025-11-05 | $14.79 | $14.79 | 62,277 | — | — |
| 2025-11-04 | $16.98 | $16.98 | 249,500 | — | — |
| 2025-11-03 | $16.68 | $16.68 | 499,867 | — | — |
| 2025-10-31 | $14.85 | $14.85 | 9,993 | — | — |
| 2025-10-30 | $15.48 | $15.48 | 6,500 | — | — |
| 2025-10-29 | $15.72 | $15.72 | 5,500 | — | — |
| 2025-10-28 | $16.17 | $16.17 | 9,620 | — | — |
| 2025-10-27 | $16.38 | $16.38 | 4,180 | — | — |
| 2025-10-24 | $16.53 | $16.53 | 2,390 | — | — |
| 2025-10-23 | $16.74 | $16.74 | 10,330 | — | — |
| 2025-10-22 | $17.49 | $17.49 | 2,793 | — | — |
| 2025-10-21 | $17.91 | $17.91 | 5,430 | — | — |
| 2025-10-20 | $18.24 | $18.24 | 7,690 | — | — |
| 2025-10-17 | $17.34 | $17.34 | 9,287 | — | — |
| 2025-10-16 | $16.65 | $16.65 | 15,370 | — | — |
| 2025-10-15 | $17.37 | $17.37 | 15,047 | — | — |
| 2025-10-14 | $17.37 | $17.37 | 22,937 | — | — |
| 2025-10-13 | $18.45 | $18.45 | 4,700 | — | — |
| 2025-10-10 | $18.90 | $18.90 | 18,563 | — | — |
| 2025-10-09 | $20.01 | $20.01 | 2,763 | — | — |
| 2025-10-08 | $19.98 | $19.98 | 4,480 | — | — |
| 2025-10-07 | $20.10 | $20.10 | 11,467 | — | — |
| 2025-10-06 | $20.43 | $20.43 | 4,807 | — | — |
| 2025-10-03 | $20.40 | $20.40 | 6,993 | — | — |
| 2025-10-02 | $20.70 | $20.70 | 2,523 | — | — |
| 2025-10-01 | $20.88 | $20.88 | 3,643 | — | — |
| 2025-09-30 | $21.00 | $21.00 | 3,163 | — | — |
| 2025-09-29 | $21.00 | $21.00 | 31,910 | — | — |
| 2025-09-26 | $21.12 | $21.12 | 7,677 | — | — |
| 2025-09-25 | $21.15 | $21.15 | 9,700 | — | — |
| 2025-09-24 | $21.87 | $21.87 | 4,067 | — | — |
| 2025-09-23 | $21.45 | $21.45 | 9,380 | — | — |
| 2025-09-22 | $21.81 | $21.81 | 14,490 | — | — |
| 2025-09-19 | $22.83 | $22.83 | 10,967 | — | — |
| 2025-09-18 | $21.90 | $21.90 | 4,500 | — | — |
| 2025-09-17 | $21.75 | $21.75 | 7,960 | — | — |
| 2025-09-16 | $21.00 | $21.00 | 40,467 | — | — |
| 2025-09-15 | $22.44 | $22.44 | 42,313 | — | — |
| 2025-09-12 | $22.50 | $22.50 | 483,010 | — | — |
| 2025-09-11 | $21.00 | $21.00 | 204,177 | — | — |
| 2025-09-10 | $20.73 | $20.73 | 2,360 | — | — |
| 2025-09-09 | $21.27 | $21.27 | 3,183 | — | — |
| 2025-09-08 | $21.60 | $21.60 | 1,367 | — | — |
| 2025-09-05 | $21.48 | $21.48 | 563 | — | — |
| 2025-09-04 | $21.24 | $21.24 | 817 | — | — |
| 2025-09-03 | $21.57 | $21.57 | 1,503 | — | — |
| 2025-09-02 | $21.12 | $21.12 | 4,387 | — | — |
| 2025-08-29 | $21.69 | $21.69 | 877 | — | — |
| 2025-08-28 | $22.20 | $22.20 | 1,100 | — | — |
| 2025-08-27 | $22.23 | $22.23 | 1,363 | — | — |
| 2025-08-26 | $22.50 | $22.50 | 1,647 | — | — |
| 2025-08-25 | $22.80 | $22.80 | 2,977 | — | — |
| 2025-08-22 | $21.60 | $21.60 | 7,590 | — | — |
| 2025-08-21 | $21.00 | $21.00 | 623 | — | — |
| 2025-08-20 | $21.30 | $21.30 | 1,403 | — | — |
| 2025-08-19 | $21.00 | $21.00 | 777 | — | — |
| 2025-08-18 | $21.03 | $21.03 | 2,003 | — | — |
| 2025-08-15 | $21.60 | $21.60 | 1,203 | — | — |
| 2025-08-14 | $22.11 | $22.11 | 3,550 | — | — |
| 2025-08-13 | $21.84 | $21.84 | 2,053 | — | — |
| 2025-08-12 | $21.48 | $21.48 | 753 | — | — |
| 2025-08-11 | $21.69 | $21.69 | 1,383 | — | — |
| 2025-08-08 | $22.47 | $22.47 | 5,577 | — | — |
| 2025-08-07 | $22.02 | $22.02 | 1,287 | — | — |
| 2025-08-06 | $22.20 | $22.20 | 2,790 | — | — |
| 2025-08-05 | $21.15 | $21.15 | 8,327 | — | — |
| 2025-08-04 | $22.17 | $22.17 | 3,237 | — | — |
| 2025-08-01 | $21.45 | $21.45 | 1,333 | — | — |
| 2025-07-31 | $21.57 | $21.57 | 6,117 | — | — |
| 2025-07-30 | $21.00 | $21.00 | 1,293 | — | — |
| 2025-07-29 | $21.00 | $21.00 | 823 | — | — |
| 2025-07-28 | $21.00 | $21.00 | 667 | — | — |
| 2025-07-25 | $21.42 | $21.42 | 2,530 | — | — |
| 2025-07-24 | $21.30 | $21.30 | 1,413 | — | — |
| 2025-07-23 | $21.33 | $21.33 | 643 | — | — |
| 2025-07-22 | $21.00 | $21.00 | 5,017 | — | — |
| 2025-07-21 | $20.97 | $20.97 | 2,853 | — | — |
| 2025-07-18 | $20.70 | $20.70 | 2,470 | — | — |
| 2025-07-17 | $20.76 | $20.76 | 5,357 | — | — |
| 2025-07-16 | $21.15 | $21.15 | 8,930 | — | — |
| 2025-07-15 | $21.09 | $21.09 | 1,667 | — | — |
| 2025-07-14 | $21.54 | $21.54 | 3,447 | — | — |
| 2025-07-11 | $21.30 | $21.30 | 3,250 | — | — |
| 2025-07-10 | $22.44 | $22.44 | 710 | — | — |
| 2025-07-09 | $21.63 | $21.63 | 2,853 | — | — |
| 2025-07-08 | $21.81 | $21.81 | 3,160 | — | — |
| 2025-07-07 | $21.87 | $21.87 | 2,250 | — | — |
| 2025-07-03 | $21.90 | $21.90 | 12,000 | — | — |
| 2025-07-02 | $21.00 | $21.00 | 9,697 | — | — |
| 2025-07-01 | $21.24 | $21.24 | 3,243 | — | — |
| 2025-06-30 | $22.35 | $22.35 | 3,643 | — | — |
| 2025-06-27 | $20.37 | $20.37 | 13,290 | — | — |
| 2025-06-26 | $19.47 | $19.47 | 46,760 | — | — |
| 2025-06-25 | $24.30 | $24.30 | 1,413 | — | — |
| 2025-06-24 | $23.70 | $23.70 | 4,277 | — | — |
| 2025-06-23 | $23.46 | $23.46 | 1,670 | — | — |
| 2025-06-20 | $22.80 | $22.80 | 4,880 | — | — |
| 2025-06-18 | $24.18 | $24.18 | 2,393 | — | — |
| 2025-06-17 | $23.55 | $23.55 | 5,387 | — | — |
| 2025-06-16 | $23.73 | $23.73 | 1,517 | — | — |
| 2025-06-13 | $23.10 | $23.10 | 1,890 | — | — |
| 2025-06-12 | $23.91 | $23.91 | 2,820 | — | — |
| 2025-06-11 | $25.92 | $25.92 | 3,610 | — | — |
| 2025-06-10 | $24.66 | $24.66 | 2,407 | — | — |
| 2025-06-09 | $24.42 | $24.42 | 2,783 | — | — |
| 2025-06-06 | $25.32 | $25.32 | 3,973 | — | — |
| 2025-06-05 | $24.30 | $24.30 | 1,173 | — | — |
| 2025-06-04 | $25.11 | $25.11 | 1,257 | — | — |
| 2025-06-03 | $26.31 | $26.31 | 8,760 | — | — |
| 2025-06-02 | $23.70 | $23.70 | 5,927 | — | — |
| 2025-05-30 | $25.80 | $25.80 | 237 | — | — |
| 2025-05-29 | $26.49 | $26.49 | 707 | — | — |
| 2025-05-28 | $26.16 | $26.16 | 1,393 | — | — |
| 2025-05-27 | $26.25 | $26.25 | 6,860 | — | — |
| 2025-05-23 | $25.59 | $25.59 | 1,863 | — | — |
| 2025-05-22 | $25.02 | $25.02 | 3,423 | — | — |
| 2025-05-21 | $25.50 | $25.50 | 1,303 | — | — |
| 2025-05-20 | $26.61 | $26.61 | 2,267 | — | — |
| 2025-05-19 | $29.40 | $29.40 | 643 | — | — |
| 2025-05-16 | $29.10 | $29.10 | 1,567 | — | — |
| 2025-05-15 | $29.76 | $29.76 | 2,613 | — | — |
| 2025-05-14 | $29.10 | $29.10 | 1,653 | — | — |
| 2025-05-13 | $29.58 | $29.58 | 3,720 | — | — |
| 2025-05-12 | $30.60 | $30.60 | 2,250 | — | — |
| 2025-05-09 | $30.00 | $30.00 | 960 | — | — |
| 2025-05-08 | $30.60 | $30.60 | 4,183 | — | — |
| 2025-05-07 | $30.90 | $30.90 | 5,377 | — | — |
| 2025-05-06 | $30.60 | $30.60 | 5,410 | — | — |
| 2025-05-05 | $30.00 | $30.00 | 1,593 | — | — |
| 2025-05-02 | $31.20 | $31.20 | 4,310 | — | — |
| 2025-05-01 | $30.90 | $30.90 | 5,743 | — | — |
| 2025-04-30 | $32.10 | $32.10 | 4,853 | — | — |
| 2025-04-29 | $30.60 | $30.60 | 4,817 | — | — |
| 2025-04-28 | $30.60 | $30.60 | 8,540 | — | — |
| 2025-04-25 | $27.90 | $27.90 | 1,593 | — | — |
| 2025-04-24 | $28.08 | $28.08 | 820 | — | — |
| 2025-04-23 | $27.33 | $27.33 | 1,350 | — | — |
| 2025-04-22 | $26.82 | $26.82 | 1,537 | — | — |
| 2025-04-21 | $25.53 | $25.53 | 2,813 | — | — |
| 2025-04-17 | $26.64 | $26.64 | 573 | — | — |
| 2025-04-16 | $25.86 | $25.86 | 2,037 | — | — |
| 2025-04-15 | $26.40 | $26.40 | 1,780 | — | — |
| 2025-04-14 | $26.76 | $26.76 | 2,987 | — | — |
| 2025-04-11 | $26.61 | $26.61 | 2,240 | — | — |
| 2025-04-10 | $25.50 | $25.50 | 3,067 | — | — |
| 2025-04-09 | $27.60 | $27.60 | 4,137 | — | — |
| 2025-04-08 | $26.10 | $26.10 | 9,697 | — | — |
| 2025-04-07 | $24.00 | $24.00 | 8,880 | — | — |
| 2025-04-04 | $26.40 | $26.40 | 22,947 | — | — |
| 2025-04-03 | $29.19 | $29.19 | 3,003 | — | — |
| 2025-04-02 | $31.20 | $31.20 | 3,087 | — | — |
| 2025-04-01 | $32.40 | $32.40 | 743 | — | — |
| 2025-03-31 | $32.70 | $32.70 | 2,560 | — | — |
| 2025-03-28 | $33.00 | $33.00 | 1,907 | — | — |
| 2025-03-27 | $34.20 | $34.20 | 1,770 | — | — |
| 2025-03-26 | $34.50 | $34.50 | 5,540 | — | — |
| 2025-03-25 | $34.20 | $34.20 | 11,810 | — | — |
| 2025-03-24 | $33.00 | $33.00 | 3,197 | — | — |
| 2025-03-21 | $34.20 | $34.20 | 11,593 | — | — |
| 2025-03-20 | $31.50 | $31.50 | 16,510 | — | — |
| 2025-03-19 | $28.50 | $28.50 | 2,967 | — | — |
| 2025-03-18 | $26.40 | $26.40 | 1,110 | — | — |
| 2025-03-17 | $26.19 | $26.19 | 600 | — | — |
| 2025-03-14 | $26.97 | $26.97 | 2,100 | — | — |
| 2025-03-13 | $26.49 | $26.49 | 1,840 | — | — |
| 2025-03-12 | $26.10 | $26.10 | 2,043 | — | — |
| 2025-03-11 | $25.26 | $25.26 | 1,240 | — | — |
| 2025-03-10 | $24.60 | $24.60 | 1,647 | — | — |
| 2025-03-07 | $26.34 | $26.34 | 2,840 | — | — |
| 2025-03-06 | $24.18 | $24.18 | 857 | — | — |
| 2025-03-05 | $22.95 | $22.95 | 2,010 | — | — |
| 2025-03-04 | $22.38 | $22.38 | 3,470 | — | — |
| 2025-03-03 | $23.04 | $23.04 | 9,463 | — | — |
| 2025-02-28 | $25.38 | $25.38 | 2,670 | — | — |
| 2025-02-27 | $25.26 | $25.26 | 3,253 | — | — |
| 2025-02-26 | $28.20 | $28.20 | 2,807 | — | — |
| 2025-02-25 | $28.86 | $28.86 | 2,750 | — | — |
| 2025-02-24 | $31.05 | $31.05 | 2,413 | — | — |
| 2025-02-21 | $32.40 | $32.40 | 707 | — | — |
| 2025-02-20 | $32.70 | $32.70 | 3,610 | — | — |
| 2025-02-19 | $33.30 | $33.30 | 1,703 | — | — |
| 2025-02-18 | $33.15 | $33.15 | 4,187 | — | — |
| 2025-02-14 | $33.00 | $33.00 | 3,523 | — | — |
| 2025-02-13 | $34.50 | $34.50 | 2,380 | — | — |
| 2025-02-12 | $34.80 | $34.80 | 1,397 | — | — |
| 2025-02-11 | $36.00 | $36.00 | 1,327 | — | — |
| 2025-02-10 | $36.00 | $36.00 | 2,407 | — | — |
| 2025-02-07 | $36.30 | $36.30 | 3,447 | — | — |
| 2025-02-06 | $35.70 | $35.70 | 3,213 | — | — |
| 2025-02-05 | $37.50 | $37.50 | 2,007 | — | — |
| 2025-02-04 | $38.28 | $38.28 | 1,707 | — | — |
| 2025-02-03 | $38.10 | $38.10 | 743 | — | — |
| 2025-01-31 | $38.40 | $38.40 | 813 | — | — |
| 2025-01-30 | $39.00 | $39.00 | 2,113 | — | — |
| 2025-01-29 | $37.80 | $37.80 | 1,837 | — | — |
| 2025-01-28 | $37.80 | $37.80 | 2,540 | — | — |
| 2025-01-27 | $38.70 | $38.70 | 1,613 | — | — |
| 2025-01-24 | $39.00 | $39.00 | 5,060 | — | — |
| 2025-01-23 | $38.70 | $38.70 | 1,263 | — | — |
| 2025-01-22 | $37.20 | $37.20 | 2,803 | — | — |
| 2025-01-21 | $35.70 | $35.70 | 1,587 | — | — |
| 2025-01-17 | $36.30 | $36.30 | 747 | — | — |
| 2025-01-16 | $36.60 | $36.60 | 1,213 | — | — |
| 2025-01-15 | $35.70 | $35.70 | 1,803 | — | — |
| 2025-01-14 | $35.10 | $35.10 | 3,200 | — | — |
| 2025-01-13 | $37.80 | $37.80 | 4,340 | — | — |
| 2025-01-10 | $39.60 | $39.60 | 3,117 | — | — |
| 2025-01-08 | $40.20 | $40.20 | 1,027 | — | — |
| 2025-01-07 | $42.00 | $42.00 | 2,223 | — | — |
| 2025-01-06 | $42.00 | $42.00 | 2,043 | — | — |
| 2025-01-03 | $43.50 | $43.50 | 4,373 | — | — |
| 2025-01-02 | $42.30 | $42.30 | 4,393 | — | — |