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
- 2025-03-31 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 | $7.73 | $7.73 | 1,096,000 | — | — |
| 2025-12-30 | $7.79 | $7.79 | 1,300,300 | — | — |
| 2025-12-29 | $8.20 | $8.20 | 977,600 | — | — |
| 2025-12-26 | $8.67 | $8.67 | 659,300 | — | — |
| 2025-12-24 | $8.87 | $8.87 | 360,600 | — | — |
| 2025-12-23 | $8.66 | $8.66 | 716,800 | — | — |
| 2025-12-22 | $8.99 | $8.99 | 857,600 | — | — |
| 2025-12-19 | $9.11 | $9.11 | 5,367,600 | — | — |
| 2025-12-18 | $9.08 | $9.08 | 757,500 | — | — |
| 2025-12-17 | $9.11 | $9.11 | 946,300 | — | — |
| 2025-12-16 | $9.67 | $9.67 | 922,700 | — | — |
| 2025-12-15 | $9.39 | $9.39 | 736,800 | — | — |
| 2025-12-12 | $9.71 | $9.71 | 908,800 | — | — |
| 2025-12-11 | $10.03 | $10.03 | 1,094,400 | — | — |
| 2025-12-10 | $9.67 | $9.67 | 1,510,200 | — | — |
| 2025-12-09 | $9.08 | $9.08 | 1,212,500 | — | — |
| 2025-12-08 | $8.56 | $8.56 | 1,175,900 | — | — |
| 2025-12-05 | $8.11 | $8.11 | 690,100 | — | — |
| 2025-12-04 | $8.36 | $8.36 | 476,500 | — | — |
| 2025-12-03 | $8.38 | $8.38 | 689,900 | — | — |
| 2025-12-02 | $8.17 | $8.17 | 693,500 | — | — |
| 2025-12-01 | $8.04 | $8.04 | 727,700 | — | — |
| 2025-11-28 | $8.30 | $8.30 | 270,100 | — | — |
| 2025-11-26 | $8.21 | $8.21 | 541,500 | — | — |
| 2025-11-25 | $8.36 | $8.36 | 850,500 | — | — |
| 2025-11-24 | $8.50 | $8.50 | 1,938,900 | — | — |
| 2025-11-21 | $7.39 | $7.39 | 624,400 | — | — |
| 2025-11-20 | $7.47 | $7.47 | 793,800 | — | — |
| 2025-11-19 | $7.57 | $7.57 | 1,084,500 | — | — |
| 2025-11-18 | $7.99 | $7.99 | 941,200 | — | — |
| 2025-11-17 | $7.61 | $7.61 | 1,381,400 | — | — |
| 2025-11-14 | $7.93 | $7.93 | 1,359,900 | — | — |
| 2025-11-13 | $8.52 | $8.52 | 1,292,300 | — | — |
| 2025-11-12 | $8.80 | $8.80 | 911,500 | — | — |
| 2025-11-11 | $8.76 | $8.76 | 730,000 | — | — |
| 2025-11-10 | $9.00 | $9.00 | 638,100 | — | — |
| 2025-11-07 | $9.11 | $9.11 | 847,700 | — | — |
| 2025-11-06 | $8.85 | $8.85 | 916,100 | — | — |
| 2025-11-05 | $9.16 | $9.16 | 823,600 | — | — |
| 2025-11-04 | $9.12 | $9.12 | 804,300 | — | — |
| 2025-11-03 | $9.60 | $9.60 | 884,500 | — | — |
| 2025-10-31 | $10.00 | $10.00 | 805,800 | — | — |
| 2025-10-30 | $10.03 | $10.03 | 765,100 | — | — |
| 2025-10-29 | $9.89 | $9.89 | 1,320,000 | — | — |
| 2025-10-28 | $10.02 | $10.02 | 722,100 | — | — |
| 2025-10-27 | $10.25 | $10.25 | 1,000,000 | — | — |
| 2025-10-24 | $10.82 | $10.82 | 1,096,500 | — | — |
| 2025-10-23 | $11.18 | $11.18 | 447,200 | — | — |
| 2025-10-22 | $11.05 | $11.05 | 752,400 | — | — |
| 2025-10-21 | $11.27 | $11.27 | 386,800 | — | — |
| 2025-10-20 | $11.32 | $11.32 | 609,300 | — | — |
| 2025-10-17 | $11.10 | $11.10 | 518,900 | — | — |
| 2025-10-16 | $10.83 | $10.83 | 1,150,900 | — | — |
| 2025-10-15 | $11.28 | $11.28 | 726,900 | — | — |
| 2025-10-14 | $11.58 | $11.58 | 593,200 | — | — |
| 2025-10-13 | $11.62 | $11.62 | 569,000 | — | — |
| 2025-10-10 | $11.15 | $11.15 | 1,408,000 | — | — |
| 2025-10-09 | $11.98 | $11.98 | 1,052,800 | — | — |
| 2025-10-08 | $12.38 | $12.38 | 990,000 | — | — |
| 2025-10-07 | $12.67 | $12.67 | 697,900 | — | — |
| 2025-10-06 | $13.04 | $13.04 | 727,800 | — | — |
| 2025-10-03 | $12.71 | $12.71 | 501,700 | — | — |
| 2025-10-02 | $12.71 | $12.71 | 527,600 | — | — |
| 2025-10-01 | $12.30 | $12.30 | 592,000 | — | — |
| 2025-09-30 | $12.40 | $12.40 | 610,100 | — | — |
| 2025-09-29 | $12.28 | $12.28 | 1,019,600 | — | — |
| 2025-09-26 | $12.66 | $12.66 | 351,900 | — | — |
| 2025-09-25 | $12.64 | $12.64 | 444,200 | — | — |
| 2025-09-24 | $12.90 | $12.90 | 387,400 | — | — |
| 2025-09-23 | $13.12 | $13.12 | 956,700 | — | — |
| 2025-09-22 | $12.62 | $12.62 | 558,600 | — | — |
| 2025-09-19 | $12.84 | $12.84 | 1,024,900 | — | — |
| 2025-09-18 | $12.90 | $12.90 | 563,800 | — | — |
| 2025-09-17 | $12.86 | $12.86 | 581,900 | — | — |
| 2025-09-16 | $12.81 | $12.81 | 455,800 | — | — |
| 2025-09-15 | $12.69 | $12.69 | 405,700 | — | — |
| 2025-09-12 | $12.77 | $12.77 | 635,900 | — | — |
| 2025-09-11 | $12.46 | $12.46 | 710,000 | — | — |
| 2025-09-10 | $12.30 | $12.30 | 1,447,400 | — | — |
| 2025-09-09 | $12.94 | $12.94 | 1,007,800 | — | — |
| 2025-09-08 | $12.86 | $12.86 | 817,500 | — | — |
| 2025-09-05 | $13.31 | $13.31 | 677,200 | — | — |
| 2025-09-04 | $13.32 | $13.32 | 650,100 | — | — |
| 2025-09-03 | $13.84 | $13.84 | 694,600 | — | — |
| 2025-09-02 | $13.96 | $13.96 | 523,000 | — | — |
| 2025-08-29 | $14.19 | $14.19 | 1,031,700 | — | — |
| 2025-08-28 | $15.36 | $15.36 | 592,500 | — | — |
| 2025-08-27 | $15.35 | $15.35 | 791,100 | — | — |
| 2025-08-26 | $15.62 | $15.62 | 1,792,800 | — | — |
| 2025-08-25 | $14.91 | $14.91 | 1,316,400 | — | — |
| 2025-08-22 | $15.24 | $15.24 | 2,202,000 | — | — |
| 2025-08-21 | $14.47 | $14.47 | 1,764,400 | — | — |
| 2025-08-20 | $12.98 | $12.98 | 793,400 | — | — |
| 2025-08-19 | $12.96 | $12.96 | 1,332,200 | — | — |
| 2025-08-18 | $13.93 | $13.93 | 1,799,500 | — | — |
| 2025-08-15 | $12.11 | $12.11 | 639,600 | — | — |
| 2025-08-14 | $11.99 | $11.99 | 711,600 | — | — |
| 2025-08-13 | $12.07 | $12.07 | 682,600 | — | — |
| 2025-08-12 | $11.91 | $11.91 | 562,300 | — | — |
| 2025-08-11 | $11.48 | $11.48 | 1,041,000 | — | — |
| 2025-08-08 | $11.82 | $11.82 | 899,300 | — | — |
| 2025-08-07 | $11.89 | $11.89 | 1,142,100 | — | — |
| 2025-08-06 | $12.59 | $12.59 | 729,200 | — | — |
| 2025-08-05 | $12.44 | $12.44 | 658,700 | — | — |
| 2025-08-04 | $12.65 | $12.65 | 458,000 | — | — |
| 2025-08-01 | $12.97 | $12.97 | 701,900 | — | — |
| 2025-07-31 | $13.29 | $13.29 | 287,600 | — | — |
| 2025-07-30 | $13.40 | $13.40 | 365,400 | — | — |
| 2025-07-29 | $13.45 | $13.45 | 492,100 | — | — |
| 2025-07-28 | $13.97 | $13.97 | 476,900 | — | — |
| 2025-07-25 | $13.92 | $13.92 | 493,500 | — | — |
| 2025-07-24 | $13.99 | $13.99 | 579,100 | — | — |
| 2025-07-23 | $14.67 | $14.67 | 421,300 | — | — |
| 2025-07-22 | $14.14 | $14.14 | 404,400 | — | — |
| 2025-07-21 | $13.88 | $13.88 | 616,400 | — | — |
| 2025-07-18 | $14.40 | $14.40 | 582,400 | — | — |
| 2025-07-17 | $14.62 | $14.62 | 603,900 | — | — |
| 2025-07-16 | $14.18 | $14.18 | 519,500 | — | — |
| 2025-07-15 | $13.73 | $13.73 | 748,700 | — | — |
| 2025-07-14 | $14.53 | $14.53 | 351,600 | — | — |
| 2025-07-11 | $14.37 | $14.37 | 844,500 | — | — |
| 2025-07-10 | $14.88 | $14.88 | 775,300 | — | — |
| 2025-07-09 | $15.46 | $15.46 | 849,700 | — | — |
| 2025-07-08 | $15.88 | $15.88 | 1,208,800 | — | — |
| 2025-07-07 | $14.51 | $14.51 | 795,800 | — | — |
| 2025-07-03 | $15.04 | $15.04 | 966,000 | — | — |
| 2025-07-02 | $14.35 | $14.35 | 1,052,100 | — | — |
| 2025-07-01 | $13.75 | $13.75 | 1,694,600 | — | — |
| 2025-06-30 | $15.13 | $15.13 | 2,727,000 | — | — |
| 2025-06-27 | $13.31 | $13.31 | 1,952,000 | — | — |
| 2025-06-26 | $13.10 | $13.10 | 930,300 | — | — |
| 2025-06-25 | $12.52 | $12.52 | 830,100 | — | — |
| 2025-06-24 | $12.82 | $12.82 | 603,600 | — | — |
| 2025-06-23 | $12.89 | $12.89 | 917,800 | — | — |
| 2025-06-20 | $13.24 | $13.24 | 1,142,800 | — | — |
| 2025-06-18 | $13.21 | $13.21 | 941,700 | — | — |
| 2025-06-17 | $13.03 | $13.03 | 2,352,600 | — | — |
| 2025-06-16 | $12.67 | $12.67 | 1,586,000 | — | — |
| 2025-06-13 | $12.42 | $12.42 | 1,610,500 | — | — |
| 2025-06-12 | $12.67 | $12.67 | 2,834,300 | — | — |
| 2025-06-11 | $13.17 | $13.17 | 2,727,800 | — | — |
| 2025-06-10 | $14.41 | $14.41 | 1,868,700 | — | — |
| 2025-06-09 | $14.77 | $14.77 | 3,012,900 | — | — |
| 2025-06-06 | $16.79 | $16.79 | 1,712,700 | — | — |
| 2025-06-05 | $16.19 | $16.19 | 2,830,700 | — | — |
| 2025-06-04 | $18.09 | $18.09 | 1,684,200 | — | — |
| 2025-06-03 | $18.67 | $18.67 | 1,345,400 | — | — |
| 2025-06-02 | $19.75 | $19.75 | 1,657,100 | — | — |
| 2025-05-30 | $18.31 | $18.31 | 3,095,800 | — | — |
| 2025-05-29 | $22.32 | $22.32 | 781,400 | — | — |
| 2025-05-28 | $21.50 | $21.50 | 500,500 | — | — |
| 2025-05-27 | $22.00 | $22.00 | 1,301,800 | — | — |
| 2025-05-23 | $23.11 | $23.11 | 335,800 | — | — |
| 2025-05-22 | $23.57 | $23.57 | 633,600 | — | — |
| 2025-05-21 | $22.73 | $22.73 | 798,300 | — | — |
| 2025-05-20 | $23.01 | $23.01 | 2,633,500 | — | — |
| 2025-05-19 | $25.82 | $25.82 | 1,635,300 | — | — |
| 2025-05-16 | $23.80 | $23.80 | 1,360,200 | — | — |
| 2025-05-15 | $23.21 | $23.21 | 374,900 | — | — |
| 2025-05-14 | $23.36 | $23.36 | 915,400 | — | — |
| 2025-05-13 | $24.18 | $24.18 | 847,600 | — | — |
| 2025-05-12 | $24.54 | $24.54 | 1,021,200 | — | — |
| 2025-05-09 | $24.34 | $24.34 | 1,330,700 | — | — |
| 2025-05-08 | $23.57 | $23.57 | 1,129,600 | — | — |
| 2025-05-07 | $25.24 | $25.24 | 2,401,100 | — | — |
| 2025-05-06 | $23.15 | $23.15 | 429,300 | — | — |
| 2025-05-05 | $23.05 | $23.05 | 537,400 | — | — |
| 2025-05-02 | $22.94 | $22.94 | 870,200 | — | — |
| 2025-05-01 | $23.36 | $23.36 | 1,456,300 | — | — |
| 2025-04-30 | $23.11 | $23.11 | 1,168,200 | — | — |
| 2025-04-29 | $22.07 | $22.07 | 1,182,600 | — | — |
| 2025-04-28 | $23.00 | $23.00 | 1,270,800 | — | — |
| 2025-04-25 | $22.80 | $22.80 | 1,188,000 | — | — |
| 2025-04-24 | $22.58 | $22.58 | 1,578,900 | — | — |
| 2025-04-23 | $21.95 | $21.95 | 2,087,000 | — | — |
| 2025-04-22 | $23.38 | $23.38 | 2,629,800 | — | — |
| 2025-04-21 | $21.73 | $21.73 | 2,210,400 | — | — |
| 2025-04-17 | $25.50 | $25.50 | 1,621,000 | — | — |
| 2025-04-16 | $28.09 | $28.09 | 3,100,900 | — | — |
| 2025-04-15 | $26.14 | $26.14 | 4,409,400 | — | — |
| 2025-04-14 | $26.00 | $26.00 | 5,700,300 | — | — |
| 2025-04-11 | $22.85 | $22.85 | 4,135,500 | — | — |
| 2025-04-10 | $25.40 | $25.40 | 3,394,200 | — | — |
| 2025-04-09 | $34.71 | $34.71 | 4,979,500 | — | — |
| 2025-04-08 | $39.21 | $39.21 | 5,054,300 | — | — |
| 2025-04-07 | $47.12 | $47.12 | 5,026,600 | — | — |
| 2025-04-04 | $45.00 | $45.00 | 6,017,000 | — | — |
| 2025-04-03 | $62.12 | $62.12 | 11,059,800 | — | — |
| 2025-04-02 | $52.52 | $52.52 | 10,320,600 | — | — |
| 2025-04-01 | $233.00 | $233.00 | 11,417,900 | — | — |
| 2025-03-31 | $83.51 | $83.51 | 6,702,000 | — | — |