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
- 2025-03-04 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 | $14.52 | $14.52 | 21,120 | — | — |
| 2025-12-30 | $14.82 | $14.82 | 73,700 | — | — |
| 2025-12-29 | $13.88 | $13.88 | 15,645 | — | — |
| 2025-12-26 | $14.28 | $14.28 | 930 | — | — |
| 2025-12-24 | $14.66 | $14.66 | 445 | — | — |
| 2025-12-23 | $14.02 | $14.02 | 885 | — | — |
| 2025-12-22 | $15.12 | $15.12 | 1,430 | — | — |
| 2025-12-19 | $15.00 | $15.00 | 1,840 | — | — |
| 2025-12-18 | $15.52 | $15.52 | 1,545 | — | — |
| 2025-12-17 | $16.44 | $16.44 | 6,105 | — | — |
| 2025-12-16 | $16.86 | $16.86 | 13,755 | — | — |
| 2025-12-15 | $16.90 | $16.90 | 39,585 | — | — |
| 2025-12-12 | $16.14 | $16.14 | 16,790 | — | — |
| 2025-12-11 | $15.10 | $15.10 | 920 | — | — |
| 2025-12-10 | $15.00 | $15.00 | 50 | — | — |
| 2025-12-09 | $15.20 | $15.20 | 905 | — | — |
| 2025-12-08 | $15.20 | $15.20 | 230 | — | — |
| 2025-12-05 | $15.40 | $15.40 | 1,155 | — | — |
| 2025-12-04 | $16.40 | $16.40 | 2,910 | — | — |
| 2025-12-03 | $16.40 | $16.40 | 1,305 | — | — |
| 2025-12-02 | $17.00 | $17.00 | 760 | — | — |
| 2025-12-01 | $16.66 | $16.66 | 6,035 | — | — |
| 2025-11-28 | $15.80 | $15.80 | 340 | — | — |
| 2025-11-26 | $16.00 | $16.00 | 555 | — | — |
| 2025-11-25 | $15.94 | $15.94 | 950 | — | — |
| 2025-11-24 | $16.00 | $16.00 | 1,495 | — | — |
| 2025-11-21 | $16.00 | $16.00 | 1,015 | — | — |
| 2025-11-20 | $16.20 | $16.20 | 4,560 | — | — |
| 2025-11-19 | $16.72 | $16.72 | 3,465 | — | — |
| 2025-11-18 | $16.24 | $16.24 | 44,695 | — | — |
| 2025-11-17 | $15.00 | $15.00 | 19,810 | — | — |
| 2025-11-14 | $15.90 | $15.90 | 11,455 | — | — |
| 2025-11-13 | $14.34 | $14.34 | 1,625 | — | — |
| 2025-11-12 | $13.36 | $13.36 | 1,085 | — | — |
| 2025-11-11 | $13.00 | $13.00 | 920 | — | — |
| 2025-11-10 | $13.00 | $13.00 | 745 | — | — |
| 2025-11-07 | $12.28 | $12.28 | 1,905 | — | — |
| 2025-11-06 | $12.70 | $12.70 | 1,380 | — | — |
| 2025-11-05 | $12.40 | $12.40 | 1,870 | — | — |
| 2025-11-04 | $12.64 | $12.64 | 1,020 | — | — |
| 2025-11-03 | $13.74 | $13.74 | 2,235 | — | — |
| 2025-10-31 | $14.20 | $14.20 | 645 | — | — |
| 2025-10-30 | $14.00 | $14.00 | 510 | — | — |
| 2025-10-29 | $14.32 | $14.32 | 1,125 | — | — |
| 2025-10-28 | $14.20 | $14.20 | 2,055 | — | — |
| 2025-10-27 | $14.00 | $14.00 | 2,535 | — | — |
| 2025-10-24 | $13.42 | $13.42 | 720 | — | — |
| 2025-10-23 | $13.18 | $13.18 | 2,890 | — | — |
| 2025-10-22 | $13.66 | $13.66 | 1,775 | — | — |
| 2025-10-21 | $13.78 | $13.78 | 1,160 | — | — |
| 2025-10-20 | $14.02 | $14.02 | 1,925 | — | — |
| 2025-10-17 | $14.20 | $14.20 | 1,390 | — | — |
| 2025-10-16 | $14.18 | $14.18 | 6,015 | — | — |
| 2025-10-15 | $14.18 | $14.18 | 10,160 | — | — |
| 2025-10-14 | $14.40 | $14.40 | 9,010 | — | — |
| 2025-10-13 | $14.88 | $14.88 | 8,200 | — | — |
| 2025-10-10 | $14.10 | $14.10 | 2,240 | — | — |
| 2025-10-09 | $14.92 | $14.92 | 6,705 | — | — |
| 2025-10-08 | $13.96 | $13.96 | 1,165 | — | — |
| 2025-10-07 | $13.92 | $13.92 | 2,935 | — | — |
| 2025-10-06 | $13.72 | $13.72 | 1,890 | — | — |
| 2025-10-03 | $14.18 | $14.18 | 2,625 | — | — |
| 2025-10-02 | $13.68 | $13.68 | 8,190 | — | — |
| 2025-10-01 | $13.72 | $13.72 | 945 | — | — |
| 2025-09-30 | $13.24 | $13.24 | 3,445 | — | — |
| 2025-09-29 | $12.84 | $12.84 | 1,950 | — | — |
| 2025-09-26 | $13.02 | $13.02 | 5,850 | — | — |
| 2025-09-25 | $13.50 | $13.50 | 2,470 | — | — |
| 2025-09-24 | $13.40 | $13.40 | 2,920 | — | — |
| 2025-09-23 | $13.00 | $13.00 | 8,440 | — | — |
| 2025-09-22 | $14.56 | $14.56 | 14,375 | — | — |
| 2025-09-19 | $15.80 | $15.80 | 7,635 | — | — |
| 2025-09-18 | $17.02 | $17.02 | 3,135 | — | — |
| 2025-09-17 | $17.24 | $17.24 | 3,485 | — | — |
| 2025-09-16 | $17.70 | $17.70 | 6,080 | — | — |
| 2025-09-15 | $17.60 | $17.60 | 6,505 | — | — |
| 2025-09-12 | $18.00 | $18.00 | 25,385 | — | — |
| 2025-09-11 | $20.00 | $20.00 | 4,755 | — | — |
| 2025-09-10 | $20.20 | $20.20 | 14,045 | — | — |
| 2025-09-09 | $18.96 | $18.96 | 8,170 | — | — |
| 2025-09-08 | $18.00 | $18.00 | 7,905 | — | — |
| 2025-09-05 | $19.00 | $19.00 | 18,655 | — | — |
| 2025-09-04 | $20.60 | $20.60 | 160,420 | — | — |
| 2025-09-03 | $20.80 | $20.80 | 9,715 | — | — |
| 2025-09-02 | $19.24 | $19.24 | 420 | — | — |
| 2025-08-29 | $18.54 | $18.54 | 2,550 | — | — |
| 2025-08-28 | $20.20 | $20.20 | 3,270 | — | — |
| 2025-08-27 | $21.80 | $21.80 | 2,745 | — | — |
| 2025-08-26 | $22.20 | $22.20 | 3,020 | — | — |
| 2025-08-25 | $22.56 | $22.56 | 2,570 | — | — |
| 2025-08-22 | $22.40 | $22.40 | 3,285 | — | — |
| 2025-08-21 | $20.90 | $20.90 | 11,400 | — | — |
| 2025-08-20 | $19.02 | $19.02 | 29,510 | — | — |
| 2025-08-19 | $22.40 | $22.40 | 21,410 | — | — |
| 2025-08-18 | $23.60 | $23.60 | 53,645 | — | — |
| 2025-08-15 | $24.80 | $24.80 | 21,650 | — | — |
| 2025-08-14 | $30.40 | $30.40 | 28,255 | — | — |
| 2025-08-13 | $42.60 | $42.60 | 14,870 | — | — |
| 2025-08-12 | $36.00 | $36.00 | 4,350 | — | — |
| 2025-08-11 | $38.00 | $38.00 | 7,900 | — | — |
| 2025-08-08 | $48.00 | $48.00 | 13,850 | — | — |
| 2025-08-07 | $49.60 | $49.60 | 31,145 | — | — |
| 2025-08-06 | $59.80 | $59.80 | 14,825 | — | — |
| 2025-08-05 | $69.00 | $69.00 | 12,740 | — | — |
| 2025-08-04 | $68.00 | $68.00 | 5,110 | — | — |
| 2025-08-01 | $66.00 | $66.00 | 2,405 | — | — |
| 2025-07-31 | $71.70 | $71.70 | 10,715 | — | — |
| 2025-07-30 | $74.00 | $74.00 | 8,345 | — | — |
| 2025-07-29 | $76.40 | $76.40 | 9,065 | — | — |
| 2025-07-28 | $82.00 | $82.00 | 19,915 | — | — |
| 2025-07-25 | $66.40 | $66.40 | 20,910 | — | — |
| 2025-07-24 | $60.00 | $60.00 | 30,725 | — | — |
| 2025-07-23 | $62.60 | $62.60 | 11,400 | — | — |
| 2025-07-22 | $62.00 | $62.00 | 12,115 | — | — |
| 2025-07-21 | $57.20 | $57.20 | 11,860 | — | — |
| 2025-07-18 | $48.80 | $48.80 | 10,590 | — | — |
| 2025-07-17 | $47.40 | $47.40 | 11,740 | — | — |
| 2025-07-16 | $45.00 | $45.00 | 15,965 | — | — |
| 2025-07-15 | $44.18 | $44.18 | 22,005 | — | — |
| 2025-07-14 | $50.60 | $50.60 | 995 | — | — |
| 2025-07-11 | $48.20 | $48.20 | 255 | — | — |
| 2025-07-10 | $50.40 | $50.40 | 700 | — | — |
| 2025-07-09 | $48.00 | $48.00 | 3,625 | — | — |
| 2025-07-08 | $49.96 | $49.96 | 6,470 | — | — |
| 2025-07-07 | $47.80 | $47.80 | 1,210 | — | — |
| 2025-07-03 | $47.00 | $47.00 | 415 | — | — |
| 2025-07-02 | $47.44 | $47.44 | 2,455 | — | — |
| 2025-07-01 | $52.00 | $52.00 | 11,400 | — | — |
| 2025-06-30 | $55.34 | $55.34 | 830 | — | — |
| 2025-06-27 | $51.80 | $51.80 | 905 | — | — |
| 2025-06-26 | $51.80 | $51.80 | 720 | — | — |
| 2025-06-25 | $54.80 | $54.80 | 1,155 | — | — |
| 2025-06-24 | $53.76 | $53.76 | 150 | — | — |
| 2025-06-23 | $57.90 | $57.90 | 115 | — | — |
| 2025-06-20 | $56.18 | $56.18 | 555 | — | — |
| 2025-06-18 | $55.40 | $55.40 | 250 | — | — |
| 2025-06-17 | $56.60 | $56.60 | 610 | — | — |
| 2025-06-16 | $57.30 | $57.30 | 235 | — | — |
| 2025-06-13 | $53.20 | $53.20 | 60 | — | — |
| 2025-06-12 | $56.20 | $56.20 | 1,310 | — | — |
| 2025-06-11 | $50.60 | $50.60 | 305 | — | — |
| 2025-06-10 | $55.20 | $55.20 | 685 | — | — |
| 2025-06-09 | $56.20 | $56.20 | 525 | — | — |
| 2025-06-06 | $57.20 | $57.20 | 335 | — | — |
| 2025-06-05 | $59.60 | $59.60 | 1,420 | — | — |
| 2025-06-04 | $54.20 | $54.20 | 370 | — | — |
| 2025-06-03 | $54.00 | $54.00 | 695 | — | — |
| 2025-06-02 | $54.40 | $54.40 | 695 | — | — |
| 2025-05-30 | $57.20 | $57.20 | 475 | — | — |
| 2025-05-29 | $58.00 | $58.00 | 4,930 | — | — |
| 2025-05-28 | $56.60 | $56.60 | 585 | — | — |
| 2025-05-27 | $54.60 | $54.60 | 810 | — | — |
| 2025-05-23 | $56.80 | $56.80 | 165 | — | — |
| 2025-05-22 | $56.20 | $56.20 | 870 | — | — |
| 2025-05-21 | $57.40 | $57.40 | 1,205 | — | — |
| 2025-05-20 | $54.00 | $54.00 | 375 | — | — |
| 2025-05-19 | $52.80 | $52.80 | 920 | — | — |
| 2025-05-16 | $50.00 | $50.00 | 1,770 | — | — |
| 2025-05-15 | $49.98 | $49.98 | 590 | — | — |
| 2025-05-14 | $49.00 | $49.00 | 325 | — | — |
| 2025-05-13 | $50.20 | $50.20 | 715 | — | — |
| 2025-05-12 | $49.20 | $49.20 | 225 | — | — |
| 2025-05-09 | $50.00 | $50.00 | 870 | — | — |
| 2025-05-08 | $49.60 | $49.60 | 1,775 | — | — |
| 2025-05-07 | $49.60 | $49.60 | 515 | — | — |
| 2025-05-06 | $50.90 | $50.90 | 15 | — | — |
| 2025-05-05 | $50.00 | $50.00 | 385 | — | — |
| 2025-05-02 | $51.40 | $51.40 | 1,085 | — | — |
| 2025-05-01 | $48.80 | $48.80 | 1,365 | — | — |
| 2025-04-30 | $48.50 | $48.50 | 1,790 | — | — |
| 2025-04-29 | $48.20 | $48.20 | 1,915 | — | — |
| 2025-04-28 | $48.60 | $48.60 | 1,145 | — | — |
| 2025-04-25 | $50.40 | $50.40 | 1,000 | — | — |
| 2025-04-24 | $51.00 | $51.00 | 1,035 | — | — |
| 2025-04-23 | $50.00 | $50.00 | 950 | — | — |
| 2025-04-22 | $50.40 | $50.40 | 840 | — | — |
| 2025-04-21 | $51.80 | $51.80 | 2,145 | — | — |
| 2025-04-17 | $51.00 | $51.00 | 11,440 | — | — |
| 2025-04-16 | $50.40 | $50.40 | 9,880 | — | — |
| 2025-04-15 | $54.60 | $54.60 | 2,010 | — | — |
| 2025-04-14 | $58.20 | $58.20 | 7,155 | — | — |
| 2025-04-11 | $60.60 | $60.60 | 1,265 | — | — |
| 2025-04-10 | $61.00 | $61.00 | 820 | — | — |
| 2025-04-09 | $63.40 | $63.40 | 2,530 | — | — |
| 2025-04-08 | $60.84 | $60.84 | 2,760 | — | — |
| 2025-04-07 | $62.00 | $62.00 | 4,645 | — | — |
| 2025-04-04 | $62.00 | $62.00 | 345 | — | — |
| 2025-04-03 | $68.60 | $68.60 | 2,205 | — | — |
| 2025-04-02 | $70.80 | $70.80 | 2,120 | — | — |
| 2025-04-01 | $78.20 | $78.20 | 3,795 | — | — |
| 2025-03-31 | $69.40 | $69.40 | 1,390 | — | — |
| 2025-03-28 | $65.40 | $65.40 | 11,185 | — | — |
| 2025-03-27 | $61.00 | $61.00 | 12,170 | — | — |
| 2025-03-26 | $79.20 | $79.20 | 5,250 | — | — |
| 2025-03-25 | $74.00 | $74.00 | 835 | — | — |
| 2025-03-24 | $76.20 | $76.20 | 270 | — | — |
| 2025-03-21 | $78.20 | $78.20 | 1,875 | — | — |
| 2025-03-20 | $75.00 | $75.00 | 2,890 | — | — |
| 2025-03-19 | $77.60 | $77.60 | 2,760 | — | — |
| 2025-03-18 | $75.22 | $75.22 | 1,985 | — | — |
| 2025-03-17 | $77.00 | $77.00 | 450 | — | — |
| 2025-03-14 | $72.42 | $72.42 | 2,090 | — | — |
| 2025-03-13 | $75.40 | $75.40 | 1,330 | — | — |
| 2025-03-12 | $74.60 | $74.60 | 620 | — | — |
| 2025-03-11 | $74.80 | $74.80 | 515 | — | — |
| 2025-03-10 | $77.90 | $77.90 | 3,570 | — | — |
| 2025-03-07 | $75.80 | $75.80 | 3,570 | — | — |
| 2025-03-06 | $76.20 | $76.20 | 5,145 | — | — |
| 2025-03-05 | $78.00 | $78.00 | 3,025 | — | — |
| 2025-03-04 | $80.60 | $80.60 | 53,760 | — | — |