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
- 2009-10-30 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 | $9.61 | $9.61 | 6,258 | — | — |
| 2025-12-30 | $9.71 | $9.71 | 8,133 | — | — |
| 2025-12-29 | $9.79 | $9.79 | 5,317 | — | — |
| 2025-12-26 | $9.84 | $9.84 | 30,750 | — | — |
| 2025-12-24 | $9.77 | $9.77 | 10,350 | — | — |
| 2025-12-23 | $9.61 | $9.61 | 9,583 | — | — |
| 2025-12-22 | $9.65 | $9.65 | 7,242 | — | — |
| 2025-12-19 | $9.85 | $9.85 | 24,125 | — | — |
| 2025-12-18 | $10.30 | $10.30 | 24,750 | — | — |
| 2025-12-17 | $10.07 | $10.07 | 13,075 | — | — |
| 2025-12-16 | $9.89 | $9.89 | 9,733 | — | — |
| 2025-12-15 | $9.54 | $9.54 | 22,892 | — | — |
| 2025-12-12 | $10.20 | $10.20 | 29,142 | — | — |
| 2025-12-11 | $9.42 | $9.42 | 35,867 | — | — |
| 2025-12-10 | $9.12 | $9.12 | 25,342 | — | — |
| 2025-12-09 | $9.24 | $9.24 | 13,550 | — | — |
| 2025-12-08 | $8.80 | $8.80 | 26,558 | — | — |
| 2025-12-05 | $9.56 | $9.56 | 4,908 | — | — |
| 2025-12-04 | $9.83 | $9.83 | 10,425 | — | — |
| 2025-12-03 | $10.00 | $10.00 | 23,758 | — | — |
| 2025-12-02 | $10.10 | $10.10 | 31,217 | — | — |
| 2025-12-01 | $9.89 | $9.89 | 44,050 | — | — |
| 2025-11-28 | $8.72 | $8.72 | 8,542 | — | — |
| 2025-11-26 | $9.07 | $9.07 | 11,842 | — | — |
| 2025-11-25 | $9.44 | $9.44 | 20,600 | — | — |
| 2025-11-24 | $9.14 | $9.14 | 35,033 | — | — |
| 2025-11-21 | $10.38 | $10.38 | 9,092 | — | — |
| 2025-11-20 | $10.58 | $10.58 | 13,667 | — | — |
| 2025-11-19 | $10.12 | $10.12 | 8,758 | — | — |
| 2025-11-18 | $10.04 | $10.04 | 9,800 | — | — |
| 2025-11-17 | $9.79 | $9.79 | 22,058 | — | — |
| 2025-11-14 | $10.80 | $10.80 | 9,992 | — | — |
| 2025-11-13 | $11.11 | $11.11 | 23,592 | — | — |
| 2025-11-12 | $11.64 | $11.64 | 8,442 | — | — |
| 2025-11-11 | $11.68 | $11.68 | 8,667 | — | — |
| 2025-11-10 | $12.24 | $12.24 | 11,025 | — | — |
| 2025-11-07 | $11.04 | $11.04 | 41,092 | — | — |
| 2025-11-06 | $11.69 | $11.69 | 21,483 | — | — |
| 2025-11-05 | $12.24 | $12.24 | 20,500 | — | — |
| 2025-11-04 | $11.76 | $11.76 | 14,658 | — | — |
| 2025-11-03 | $12.24 | $12.24 | 19,433 | — | — |
| 2025-10-31 | $12.36 | $12.36 | 10,900 | — | — |
| 2025-10-30 | $12.24 | $12.24 | 14,650 | — | — |
| 2025-10-29 | $12.00 | $12.00 | 5,133 | — | — |
| 2025-10-28 | $12.12 | $12.12 | 6,783 | — | — |
| 2025-10-27 | $11.77 | $11.77 | 16,592 | — | — |
| 2025-10-24 | $12.36 | $12.36 | 19,583 | — | — |
| 2025-10-23 | $12.72 | $12.72 | 69,267 | — | — |
| 2025-10-22 | $11.87 | $11.87 | 9,683 | — | — |
| 2025-10-21 | $11.74 | $11.74 | 9,858 | — | — |
| 2025-10-20 | $11.64 | $11.64 | 6,183 | — | — |
| 2025-10-17 | $11.48 | $11.48 | 16,308 | — | — |
| 2025-10-16 | $11.58 | $11.58 | 10,292 | — | — |
| 2025-10-15 | $12.12 | $12.12 | 16,525 | — | — |
| 2025-10-14 | $12.00 | $12.00 | 10,167 | — | — |
| 2025-10-13 | $11.82 | $11.82 | 5,267 | — | — |
| 2025-10-10 | $11.54 | $11.54 | 11,850 | — | — |
| 2025-10-09 | $12.00 | $12.00 | 12,658 | — | — |
| 2025-10-08 | $12.48 | $12.48 | 16,358 | — | — |
| 2025-10-07 | $12.24 | $12.24 | 37,158 | — | — |
| 2025-10-06 | $13.44 | $13.44 | 34,208 | — | — |
| 2025-10-03 | $13.80 | $13.80 | 10,817 | — | — |
| 2025-10-02 | $13.32 | $13.32 | 19,125 | — | — |
| 2025-10-01 | $13.44 | $13.44 | 9,667 | — | — |
| 2025-09-30 | $13.56 | $13.56 | 7,642 | — | — |
| 2025-09-29 | $14.28 | $14.28 | 11,792 | — | — |
| 2025-09-26 | $14.04 | $14.04 | 16,508 | — | — |
| 2025-09-25 | $14.16 | $14.16 | 36,017 | — | — |
| 2025-09-24 | $12.60 | $12.60 | 12,808 | — | — |
| 2025-09-23 | $12.24 | $12.24 | 32,817 | — | — |
| 2025-09-22 | $12.36 | $12.36 | 28,225 | — | — |
| 2025-09-19 | $11.90 | $11.90 | 28,808 | — | — |
| 2025-09-18 | $11.96 | $11.96 | 27,075 | — | — |
| 2025-09-17 | $11.40 | $11.40 | 7,175 | — | — |
| 2025-09-16 | $11.08 | $11.08 | 17,400 | — | — |
| 2025-09-15 | $11.83 | $11.83 | 14,433 | — | — |
| 2025-09-12 | $12.12 | $12.12 | 8,225 | — | — |
| 2025-09-11 | $12.36 | $12.36 | 21,458 | — | — |
| 2025-09-10 | $11.48 | $11.48 | 33,325 | — | — |
| 2025-09-09 | $11.84 | $11.84 | 41,108 | — | — |
| 2025-09-08 | $12.72 | $12.72 | 29,917 | — | — |
| 2025-09-05 | $12.24 | $12.24 | 18,708 | — | — |
| 2025-09-04 | $11.78 | $11.78 | 21,517 | — | — |
| 2025-09-03 | $12.12 | $12.12 | 59,192 | — | — |
| 2025-09-02 | $11.92 | $11.92 | 129,675 | — | — |
| 2025-08-29 | $14.76 | $14.76 | 24,942 | — | — |
| 2025-08-28 | $15.00 | $15.00 | 9,617 | — | — |
| 2025-08-27 | $15.48 | $15.48 | 19,950 | — | — |
| 2025-08-26 | $15.36 | $15.36 | 67,183 | — | — |
| 2025-08-25 | $16.92 | $16.92 | 62,900 | — | — |
| 2025-08-22 | $16.56 | $16.56 | 23,667 | — | — |
| 2025-08-21 | $15.96 | $15.96 | 17,775 | — | — |
| 2025-08-20 | $15.48 | $15.48 | 5,517 | — | — |
| 2025-08-19 | $16.20 | $16.20 | 7,158 | — | — |
| 2025-08-18 | $16.20 | $16.20 | 59,283 | — | — |
| 2025-08-15 | $16.08 | $16.08 | 11,725 | — | — |
| 2025-08-14 | $16.08 | $16.08 | 19,075 | — | — |
| 2025-08-13 | $16.08 | $16.08 | 22,417 | — | — |
| 2025-08-12 | $16.68 | $16.68 | 12,267 | — | — |
| 2025-08-11 | $15.96 | $15.96 | 20,792 | — | — |
| 2025-08-08 | $16.80 | $16.80 | 33,800 | — | — |
| 2025-08-07 | $16.92 | $16.92 | 27,425 | — | — |
| 2025-08-06 | $18.00 | $18.00 | 14,358 | — | — |
| 2025-08-05 | $18.60 | $18.60 | 4,942 | — | — |
| 2025-08-04 | $18.48 | $18.48 | 41,525 | — | — |
| 2025-08-01 | $17.76 | $17.76 | 13,042 | — | — |
| 2025-07-31 | $17.82 | $17.82 | 7,550 | — | — |
| 2025-07-30 | $18.24 | $18.24 | 7,192 | — | — |
| 2025-07-29 | $18.60 | $18.60 | 11,433 | — | — |
| 2025-07-28 | $19.32 | $19.32 | 16,575 | — | — |
| 2025-07-25 | $19.68 | $19.68 | 4,142 | — | — |
| 2025-07-24 | $19.92 | $19.92 | 10,733 | — | — |
| 2025-07-23 | $20.40 | $20.40 | 14,667 | — | — |
| 2025-07-22 | $19.08 | $19.08 | 12,433 | — | — |
| 2025-07-21 | $19.26 | $19.26 | 16,875 | — | — |
| 2025-07-18 | $19.92 | $19.92 | 14,358 | — | — |
| 2025-07-17 | $20.76 | $20.76 | 14,017 | — | — |
| 2025-07-16 | $20.40 | $20.40 | 5,917 | — | — |
| 2025-07-15 | $20.28 | $20.28 | 17,667 | — | — |
| 2025-07-14 | $20.64 | $20.64 | 18,408 | — | — |
| 2025-07-11 | $21.96 | $21.96 | 17,192 | — | — |
| 2025-07-10 | $22.08 | $22.08 | 25,408 | — | — |
| 2025-07-09 | $20.94 | $20.94 | 8,725 | — | — |
| 2025-07-08 | $21.84 | $21.84 | 17,517 | — | — |
| 2025-07-07 | $20.16 | $20.16 | 21,608 | — | — |
| 2025-07-03 | $20.64 | $20.64 | 5,708 | — | — |
| 2025-07-02 | $21.24 | $21.24 | 18,458 | — | — |
| 2025-07-01 | $20.64 | $20.64 | 10,717 | — | — |
| 2025-06-30 | $20.40 | $20.40 | 17,208 | — | — |
| 2025-06-27 | $21.36 | $21.36 | 44,567 | — | — |
| 2025-06-26 | $20.52 | $20.52 | 15,850 | — | — |
| 2025-06-25 | $20.52 | $20.52 | 8,817 | — | — |
| 2025-06-24 | $21.00 | $21.00 | 19,508 | — | — |
| 2025-06-23 | $20.64 | $20.64 | 16,300 | — | — |
| 2025-06-20 | $19.68 | $19.68 | 26,867 | — | — |
| 2025-06-18 | $18.96 | $18.96 | 16,800 | — | — |
| 2025-06-17 | $19.20 | $19.20 | 7,742 | — | — |
| 2025-06-16 | $19.44 | $19.44 | 8,650 | — | — |
| 2025-06-13 | $19.32 | $19.32 | 37,675 | — | — |
| 2025-06-12 | $20.16 | $20.16 | 17,500 | — | — |
| 2025-06-11 | $21.36 | $21.36 | 9,525 | — | — |
| 2025-06-10 | $22.80 | $22.80 | 7,150 | — | — |
| 2025-06-09 | $22.68 | $22.68 | 9,067 | — | — |
| 2025-06-06 | $23.04 | $23.04 | 11,425 | — | — |
| 2025-06-05 | $22.92 | $22.92 | 21,800 | — | — |
| 2025-06-04 | $22.32 | $22.32 | 12,342 | — | — |
| 2025-06-03 | $22.62 | $22.62 | 12,367 | — | — |
| 2025-06-02 | $22.32 | $22.32 | 15,358 | — | — |
| 2025-05-30 | $22.32 | $22.32 | 21,575 | — | — |
| 2025-05-29 | $21.48 | $21.48 | 29,533 | — | — |
| 2025-05-28 | $20.40 | $20.40 | 19,300 | — | — |
| 2025-05-27 | $19.44 | $19.44 | 44,133 | — | — |
| 2025-05-23 | $16.44 | $16.44 | 16,725 | — | — |
| 2025-05-22 | $16.68 | $16.68 | 15,033 | — | — |
| 2025-05-21 | $17.16 | $17.16 | 28,450 | — | — |
| 2025-05-20 | $18.00 | $18.00 | 12,458 | — | — |
| 2025-05-19 | $18.60 | $18.60 | 13,325 | — | — |
| 2025-05-16 | $18.00 | $18.00 | 21,308 | — | — |
| 2025-05-15 | $19.68 | $19.68 | 7,617 | — | — |
| 2025-05-14 | $20.40 | $20.40 | 5,408 | — | — |
| 2025-05-13 | $20.88 | $20.88 | 15,925 | — | — |
| 2025-05-12 | $20.04 | $20.04 | 12,150 | — | — |
| 2025-05-09 | $20.64 | $20.64 | 15,483 | — | — |
| 2025-05-08 | $21.48 | $21.48 | 10,767 | — | — |
| 2025-05-07 | $22.20 | $22.20 | 9,333 | — | — |
| 2025-05-06 | $22.56 | $22.56 | 17,275 | — | — |
| 2025-05-05 | $22.44 | $22.44 | 6,883 | — | — |
| 2025-05-02 | $22.92 | $22.92 | 5,200 | — | — |
| 2025-05-01 | $22.68 | $22.68 | 14,433 | — | — |
| 2025-04-30 | $22.56 | $22.56 | 29,733 | — | — |
| 2025-04-29 | $23.28 | $23.28 | 18,450 | — | — |
| 2025-04-28 | $23.88 | $23.88 | 12,925 | — | — |
| 2025-04-25 | $24.96 | $24.96 | 4,442 | — | — |
| 2025-04-24 | $24.84 | $24.84 | 9,642 | — | — |
| 2025-04-23 | $25.68 | $25.68 | 4,242 | — | — |
| 2025-04-22 | $25.44 | $25.44 | 5,750 | — | — |
| 2025-04-21 | $25.08 | $25.08 | 6,717 | — | — |
| 2025-04-17 | $24.72 | $24.72 | 9,342 | — | — |
| 2025-04-16 | $24.60 | $24.60 | 17,192 | — | — |
| 2025-04-15 | $22.80 | $22.80 | 18,008 | — | — |
| 2025-04-14 | $23.46 | $23.46 | 20,075 | — | — |
| 2025-04-11 | $22.32 | $22.32 | 8,783 | — | — |
| 2025-04-10 | $22.68 | $22.68 | 15,758 | — | — |
| 2025-04-09 | $24.12 | $24.12 | 15,450 | — | — |
| 2025-04-08 | $22.56 | $22.56 | 12,258 | — | — |
| 2025-04-07 | $24.60 | $24.60 | 9,683 | — | — |
| 2025-04-04 | $23.04 | $23.04 | 9,517 | — | — |
| 2025-04-03 | $23.52 | $23.52 | 7,167 | — | — |
| 2025-04-02 | $24.84 | $24.84 | 8,117 | — | — |
| 2025-04-01 | $23.88 | $23.88 | 5,483 | — | — |
| 2025-03-31 | $23.64 | $23.64 | 11,925 | — | — |
| 2025-03-28 | $24.48 | $24.48 | 7,158 | — | — |
| 2025-03-27 | $25.20 | $25.20 | 5,475 | — | — |
| 2025-03-26 | $25.80 | $25.80 | 13,700 | — | — |
| 2025-03-25 | $24.24 | $24.24 | 5,008 | — | — |
| 2025-03-24 | $24.60 | $24.60 | 11,542 | — | — |
| 2025-03-21 | $23.76 | $23.76 | 42,325 | — | — |
| 2025-03-20 | $24.84 | $24.84 | 4,542 | — | — |
| 2025-03-19 | $24.84 | $24.84 | 6,483 | — | — |
| 2025-03-18 | $25.08 | $25.08 | 6,100 | — | — |
| 2025-03-17 | $24.60 | $24.60 | 3,542 | — | — |
| 2025-03-14 | $25.08 | $25.08 | 11,467 | — | — |
| 2025-03-13 | $24.12 | $24.12 | 5,875 | — | — |
| 2025-03-12 | $24.36 | $24.36 | 4,450 | — | — |
| 2025-03-11 | $25.08 | $25.08 | 10,642 | — | — |
| 2025-03-10 | $24.72 | $24.72 | 4,275 | — | — |
| 2025-03-07 | $25.20 | $25.20 | 13,567 | — | — |
| 2025-03-06 | $24.24 | $24.24 | 13,275 | — | — |
| 2025-03-05 | $25.68 | $25.68 | 12,817 | — | — |
| 2025-03-04 | $24.60 | $24.60 | 6,542 | — | — |
| 2025-03-03 | $24.36 | $24.36 | 9,900 | — | — |
| 2025-02-28 | $25.20 | $25.20 | 7,283 | — | — |
| 2025-02-27 | $23.64 | $23.64 | 20,283 | — | — |
| 2025-02-26 | $25.44 | $25.44 | 10,167 | — | — |
| 2025-02-25 | $24.48 | $24.48 | 7,450 | — | — |
| 2025-02-24 | $24.60 | $24.60 | 15,258 | — | — |
| 2025-02-21 | $25.80 | $25.80 | 8,958 | — | — |
| 2025-02-20 | $25.68 | $25.68 | 26,525 | — | — |
| 2025-02-19 | $29.28 | $29.28 | 130,983 | — | — |
| 2025-02-18 | $22.20 | $22.20 | 16,908 | — | — |
| 2025-02-14 | $22.08 | $22.08 | 29,508 | — | — |
| 2025-02-13 | $22.20 | $22.20 | 23,000 | — | — |
| 2025-02-12 | $22.32 | $22.32 | 39,708 | — | — |
| 2025-02-11 | $21.66 | $21.66 | 17,525 | — | — |
| 2025-02-10 | $22.08 | $22.08 | 25,100 | — | — |
| 2025-02-07 | $22.08 | $22.08 | 12,758 | — | — |
| 2025-02-06 | $22.32 | $22.32 | 10,267 | — | — |
| 2025-02-05 | $22.08 | $22.08 | 9,200 | — | — |
| 2025-02-04 | $21.96 | $21.96 | 17,808 | — | — |
| 2025-02-03 | $22.08 | $22.08 | 11,817 | — | — |
| 2025-01-31 | $20.70 | $20.70 | 20,150 | — | — |
| 2025-01-30 | $22.80 | $22.80 | 9,142 | — | — |
| 2025-01-29 | $23.28 | $23.28 | 7,900 | — | — |
| 2025-01-28 | $23.64 | $23.64 | 6,533 | — | — |
| 2025-01-27 | $23.76 | $23.76 | 5,475 | — | — |
| 2025-01-24 | $24.60 | $24.60 | 2,475 | — | — |
| 2025-01-23 | $24.42 | $24.42 | 5,800 | — | — |
| 2025-01-22 | $23.64 | $23.64 | 6,792 | — | — |
| 2025-01-21 | $24.60 | $24.60 | 6,858 | — | — |
| 2025-01-17 | $24.48 | $24.48 | 8,383 | — | — |
| 2025-01-16 | $26.28 | $26.28 | 6,542 | — | — |
| 2025-01-15 | $26.28 | $26.28 | 9,658 | — | — |
| 2025-01-14 | $29.76 | $29.76 | 63,767 | — | — |
| 2025-01-13 | $26.40 | $26.40 | 18,517 | — | — |
| 2025-01-10 | $23.64 | $23.64 | 5,108 | — | — |
| 2025-01-08 | $23.76 | $23.76 | 7,658 | — | — |
| 2025-01-07 | $24.72 | $24.72 | 5,683 | — | — |
| 2025-01-06 | $25.20 | $25.20 | 7,400 | — | — |
| 2025-01-03 | $24.36 | $24.36 | 5,083 | — | — |
| 2025-01-02 | $24.60 | $24.60 | 7,508 | — | — |