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
- 2016-08-01 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 | $14.43 | $14.43 | 44,600 | — | — |
| 2025-12-30 | $13.50 | $13.50 | 86,300 | — | — |
| 2025-12-29 | $14.45 | $14.45 | 9,100 | — | — |
| 2025-12-26 | $13.99 | $13.99 | 11,400 | — | — |
| 2025-12-24 | $13.90 | $13.90 | 21,800 | — | — |
| 2025-12-23 | $13.35 | $13.35 | 24,000 | — | — |
| 2025-12-22 | $13.75 | $13.75 | 46,400 | — | — |
| 2025-12-19 | $14.20 | $14.20 | 30,100 | — | — |
| 2025-12-18 | $13.82 | $13.82 | 46,000 | — | — |
| 2025-12-17 | $14.60 | $14.60 | 111,800 | — | — |
| 2025-12-16 | $11.72 | $11.72 | 79,200 | — | — |
| 2025-12-15 | $10.27 | $10.27 | 50,100 | — | — |
| 2025-12-12 | $10.30 | $10.30 | 41,800 | — | — |
| 2025-12-11 | $11.36 | $11.36 | 39,500 | — | — |
| 2025-12-10 | $11.92 | $11.92 | 27,700 | — | — |
| 2025-12-09 | $12.41 | $12.41 | 173,700 | — | — |
| 2025-12-08 | $15.05 | $15.05 | 393,500 | — | — |
| 2025-12-05 | $12.09 | $12.09 | 540,500 | — | — |
| 2025-12-04 | $18.91 | $18.91 | 65,200 | — | — |
| 2025-12-03 | $17.83 | $17.83 | 65,500 | — | — |
| 2025-12-02 | $19.17 | $19.17 | 24,600 | — | — |
| 2025-12-01 | $19.36 | $19.36 | 39,200 | — | — |
| 2025-11-28 | $21.75 | $21.75 | 46,000 | — | — |
| 2025-11-26 | $20.72 | $20.72 | 41,200 | — | — |
| 2025-11-25 | $22.30 | $22.30 | 105,300 | — | — |
| 2025-11-24 | $19.59 | $19.59 | 51,400 | — | — |
| 2025-11-21 | $18.30 | $18.30 | 53,900 | — | — |
| 2025-11-20 | $18.42 | $18.42 | 96,100 | — | — |
| 2025-11-19 | $18.18 | $18.18 | 130,400 | — | — |
| 2025-11-18 | $19.24 | $19.24 | 166,300 | — | — |
| 2025-11-17 | $16.21 | $16.21 | 189,800 | — | — |
| 2025-11-14 | $15.03 | $15.03 | 179,000 | — | — |
| 2025-11-13 | $13.42 | $13.42 | 384,500 | — | — |
| 2025-11-12 | $12.09 | $12.09 | 376,000 | — | — |
| 2025-11-11 | $11.51 | $11.51 | 18,309,300 | — | — |
| 2025-11-10 | $8.14 | $8.14 | 29,500 | — | — |
| 2025-11-07 | $9.01 | $9.01 | 44,500 | — | — |
| 2025-11-06 | $8.57 | $8.57 | 61,500 | — | — |
| 2025-11-05 | $9.65 | $9.65 | 13,200 | — | — |
| 2025-11-04 | $9.86 | $9.86 | 29,000 | — | — |
| 2025-11-03 | $10.33 | $10.33 | 31,600 | — | — |
| 2025-10-31 | $11.30 | $11.30 | 30,000 | — | — |
| 2025-10-30 | $11.42 | $11.42 | 61,300 | — | — |
| 2025-10-29 | $12.30 | $12.30 | 35,100 | — | — |
| 2025-10-28 | $12.98 | $12.98 | 34,500 | — | — |
| 2025-10-27 | $13.20 | $13.20 | 40,800 | — | — |
| 2025-10-24 | $12.95 | $12.95 | 57,700 | — | — |
| 2025-10-23 | $13.40 | $13.40 | 56,900 | — | — |
| 2025-10-22 | $12.10 | $12.10 | 116,700 | — | — |
| 2025-10-21 | $16.17 | $16.17 | 272,400 | — | — |
| 2025-10-20 | $16.36 | $16.36 | 127,000 | — | — |
| 2025-10-17 | $14.89 | $14.89 | 213,900 | — | — |
| 2025-10-16 | $13.54 | $13.54 | 240,800 | — | — |
| 2025-10-15 | $15.27 | $15.27 | 581,700 | — | — |
| 2025-10-14 | $14.05 | $14.05 | 286,400 | — | — |
| 2025-10-13 | $14.86 | $14.86 | 799,700 | — | — |
| 2025-10-10 | $20.50 | $20.50 | 13,968,800 | — | — |
| 2025-10-09 | $8.16 | $8.16 | 51,800 | — | — |
| 2025-10-08 | $8.19 | $8.19 | 87,000 | — | — |
| 2025-10-07 | $7.80 | $7.80 | 66,400 | — | — |
| 2025-10-06 | $7.42 | $7.42 | 34,000 | — | — |
| 2025-10-03 | $7.20 | $7.20 | 8,700 | — | — |
| 2025-10-02 | $7.31 | $7.31 | 2,600 | — | — |
| 2025-10-01 | $7.23 | $7.23 | 5,800 | — | — |
| 2025-09-30 | $7.19 | $7.19 | 21,500 | — | — |
| 2025-09-29 | $7.04 | $7.04 | 7,300 | — | — |
| 2025-09-26 | $7.28 | $7.28 | 23,000 | — | — |
| 2025-09-25 | $7.41 | $7.41 | 46,300 | — | — |
| 2025-09-24 | $7.02 | $7.02 | 26,000 | — | — |
| 2025-09-23 | $7.17 | $7.17 | 18,300 | — | — |
| 2025-09-22 | $7.01 | $7.01 | 61,200 | — | — |
| 2025-09-19 | $7.70 | $7.70 | 24,900 | — | — |
| 2025-09-18 | $8.00 | $8.00 | 74,900 | — | — |
| 2025-09-17 | $8.59 | $8.59 | 1,767,500 | — | — |
| 2025-09-16 | $8.21 | $8.21 | 440,300 | — | — |
| 2025-09-15 | $7.82 | $7.82 | 3,000 | — | — |
| 2025-09-12 | $7.60 | $7.60 | 3,300 | — | — |
| 2025-09-11 | $7.55 | $7.55 | 1,200 | — | — |
| 2025-09-10 | $7.41 | $7.41 | 2,100 | — | — |
| 2025-09-09 | $7.37 | $7.37 | 1,400 | — | — |
| 2025-09-08 | $7.56 | $7.56 | 0 | — | — |
| 2025-09-05 | $7.56 | $7.56 | 1,500 | — | — |
| 2025-09-04 | $7.63 | $7.63 | 1,600 | — | — |
| 2025-09-03 | $7.74 | $7.74 | 1,400 | — | — |
| 2025-09-02 | $7.60 | $7.60 | 1,100 | — | — |
| 2025-08-29 | $7.38 | $7.38 | 1,900 | — | — |
| 2025-08-28 | $7.50 | $7.50 | 1,700 | — | — |
| 2025-08-27 | $7.38 | $7.38 | 3,600 | — | — |
| 2025-08-26 | $7.38 | $7.38 | 800 | — | — |
| 2025-08-25 | $7.35 | $7.35 | 3,700 | — | — |
| 2025-08-22 | $7.20 | $7.20 | 2,500 | — | — |
| 2025-08-21 | $7.28 | $7.28 | 2,200 | — | — |
| 2025-08-20 | $7.06 | $7.06 | 900 | — | — |
| 2025-08-19 | $7.05 | $7.05 | 3,200 | — | — |
| 2025-08-18 | $7.15 | $7.15 | 9,900 | — | — |
| 2025-08-15 | $7.48 | $7.48 | 4,400 | — | — |
| 2025-08-14 | $7.31 | $7.31 | 1,800 | — | — |
| 2025-08-13 | $7.18 | $7.18 | 4,000 | — | — |
| 2025-08-12 | $7.18 | $7.18 | 2,000 | — | — |
| 2025-08-11 | $7.05 | $7.05 | 3,000 | — | — |
| 2025-08-08 | $7.15 | $7.15 | 1,400 | — | — |
| 2025-08-07 | $6.91 | $6.91 | 6,500 | — | — |
| 2025-08-06 | $7.37 | $7.37 | 2,200 | — | — |
| 2025-08-05 | $7.25 | $7.25 | 6,800 | — | — |
| 2025-08-04 | $6.70 | $6.70 | 2,400 | — | — |
| 2025-08-01 | $6.82 | $6.82 | 3,200 | — | — |
| 2025-07-31 | $6.70 | $6.70 | 20,400 | — | — |
| 2025-07-30 | $7.65 | $7.65 | 5,300 | — | — |
| 2025-07-29 | $7.81 | $7.81 | 4,300 | — | — |
| 2025-07-28 | $8.16 | $8.16 | 3,100 | — | — |
| 2025-07-25 | $8.17 | $8.17 | 3,400 | — | — |
| 2025-07-24 | $8.56 | $8.56 | 2,500 | — | — |
| 2025-07-23 | $8.40 | $8.40 | 1,800 | — | — |
| 2025-07-22 | $8.50 | $8.50 | 1,700 | — | — |
| 2025-07-21 | $8.53 | $8.53 | 5,800 | — | — |
| 2025-07-18 | $8.48 | $8.48 | 3,100 | — | — |
| 2025-07-17 | $8.74 | $8.74 | 4,300 | — | — |
| 2025-07-16 | $8.60 | $8.60 | 2,600 | — | — |
| 2025-07-15 | $8.79 | $8.79 | 3,800 | — | — |
| 2025-07-14 | $9.05 | $9.05 | 5,700 | — | — |
| 2025-07-11 | $8.89 | $8.89 | 2,500 | — | — |
| 2025-07-10 | $9.01 | $9.01 | 2,200 | — | — |
| 2025-07-09 | $9.35 | $9.35 | 3,200 | — | — |
| 2025-07-08 | $8.73 | $8.73 | 1,900 | — | — |
| 2025-07-07 | $8.88 | $8.88 | 2,800 | — | — |
| 2025-07-03 | $8.80 | $8.80 | 2,800 | — | — |
| 2025-07-02 | $9.19 | $9.19 | 3,900 | — | — |
| 2025-07-01 | $9.23 | $9.23 | 6,800 | — | — |
| 2025-06-30 | $9.23 | $9.23 | 2,600 | — | — |
| 2025-06-27 | $9.27 | $9.27 | 2,600 | — | — |
| 2025-06-26 | $9.73 | $9.73 | 16,200 | — | — |
| 2025-06-25 | $9.36 | $9.36 | 11,300 | — | — |
| 2025-06-24 | $8.98 | $8.98 | 19,000 | — | — |
| 2025-06-23 | $8.58 | $8.58 | 13,700 | — | — |
| 2025-06-20 | $8.70 | $8.70 | 13,600 | — | — |
| 2025-06-18 | $8.40 | $8.40 | 6,800 | — | — |
| 2025-06-17 | $8.33 | $8.33 | 7,700 | — | — |
| 2025-06-16 | $8.42 | $8.42 | 13,600 | — | — |
| 2025-06-13 | $8.38 | $8.38 | 9,500 | — | — |
| 2025-06-12 | $8.47 | $8.47 | 11,800 | — | — |
| 2025-06-11 | $8.49 | $8.49 | 11,500 | — | — |
| 2025-06-10 | $8.32 | $8.32 | 14,400 | — | — |
| 2025-06-09 | $8.52 | $8.52 | 12,200 | — | — |
| 2025-06-06 | $8.82 | $8.82 | 8,100 | — | — |
| 2025-06-05 | $8.76 | $8.76 | 6,000 | — | — |
| 2025-06-04 | $9.00 | $9.00 | 22,200 | — | — |
| 2025-06-03 | $8.97 | $8.97 | 25,100 | — | — |
| 2025-06-02 | $8.74 | $8.74 | 10,800 | — | — |
| 2025-05-30 | $8.53 | $8.53 | 22,100 | — | — |
| 2025-05-29 | $9.07 | $9.07 | 12,700 | — | — |
| 2025-05-28 | $9.37 | $9.37 | 16,000 | — | — |
| 2025-05-27 | $9.86 | $9.86 | 64,100 | — | — |
| 2025-05-23 | $8.90 | $8.90 | 27,500 | — | — |
| 2025-05-22 | $8.47 | $8.47 | 104,400 | — | — |
| 2025-05-21 | $8.47 | $8.47 | 29,000 | — | — |
| 2025-05-20 | $8.47 | $8.47 | 55,800 | — | — |
| 2025-05-19 | $7.99 | $7.99 | 28,100 | — | — |
| 2025-05-16 | $7.70 | $7.70 | 66,600 | — | — |
| 2025-05-15 | $7.70 | $7.70 | 197,200 | — | — |
| 2025-05-14 | $7.65 | $7.65 | 9,732,500 | — | — |
| 2025-05-13 | $6.36 | $6.36 | 10,600 | — | — |
| 2025-05-12 | $6.12 | $6.12 | 12,200 | — | — |
| 2025-05-09 | $6.19 | $6.19 | 5,900 | — | — |
| 2025-05-08 | $6.26 | $6.26 | 24,500 | — | — |
| 2025-05-07 | $6.14 | $6.14 | 20,900 | — | — |
| 2025-05-06 | $6.20 | $6.20 | 16,600 | — | — |
| 2025-05-05 | $6.30 | $6.30 | 63,000 | — | — |
| 2025-05-02 | $6.10 | $6.10 | 31,900 | — | — |
| 2025-05-01 | $6.61 | $6.61 | 18,900 | — | — |
| 2025-04-30 | $6.77 | $6.77 | 47,200 | — | — |
| 2025-04-29 | $6.58 | $6.58 | 113,200 | — | — |
| 2025-04-28 | $6.60 | $6.60 | 28,000 | — | — |
| 2025-04-25 | $7.12 | $7.12 | 28,600 | — | — |
| 2025-04-24 | $6.63 | $6.63 | 16,200 | — | — |
| 2025-04-23 | $6.56 | $6.56 | 38,300 | — | — |
| 2025-04-22 | $6.00 | $6.00 | 39,400 | — | — |
| 2025-04-21 | $5.67 | $5.67 | 79,500 | — | — |
| 2025-04-17 | $5.48 | $5.48 | 31,600 | — | — |
| 2025-04-16 | $6.00 | $6.00 | 79,900 | — | — |
| 2025-04-15 | $5.87 | $5.87 | 22,100 | — | — |
| 2025-04-14 | $5.28 | $5.28 | 66,400 | — | — |
| 2025-04-11 | $5.37 | $5.37 | 36,700 | — | — |
| 2025-04-10 | $5.49 | $5.49 | 101,800 | — | — |
| 2025-04-09 | $6.89 | $6.89 | 141,500 | — | — |
| 2025-04-08 | $7.04 | $7.04 | 43,514 | — | — |
| 2025-04-07 | $7.04 | $7.04 | 129,786 | — | — |
| 2025-04-04 | $8.16 | $8.16 | 53,103 | — | — |
| 2025-04-03 | $9.10 | $9.10 | 177,589 | — | — |
| 2025-04-02 | $10.26 | $10.26 | 5,962,280 | — | — |
| 2025-04-01 | $7.42 | $7.42 | 11,614 | — | — |
| 2025-03-31 | $7.84 | $7.84 | 8,260 | — | — |
| 2025-03-28 | $8.47 | $8.47 | 34,691 | — | — |
| 2025-03-27 | $9.98 | $9.98 | 5,034 | — | — |
| 2025-03-26 | $10.33 | $10.33 | 9,660 | — | — |
| 2025-03-25 | $9.84 | $9.84 | 10,129 | — | — |
| 2025-03-24 | $10.36 | $10.36 | 13,503 | — | — |
| 2025-03-21 | $10.50 | $10.50 | 6,754 | — | — |
| 2025-03-20 | $10.15 | $10.15 | 9,543 | — | — |
| 2025-03-19 | $10.50 | $10.50 | 9,443 | — | — |
| 2025-03-18 | $10.33 | $10.33 | 14,357 | — | — |
| 2025-03-17 | $10.68 | $10.68 | 5,023 | — | — |
| 2025-03-14 | $10.64 | $10.64 | 8,746 | — | — |
| 2025-03-13 | $10.33 | $10.33 | 13,474 | — | — |
| 2025-03-12 | $10.40 | $10.40 | 6,097 | — | — |
| 2025-03-11 | $10.47 | $10.47 | 24,517 | — | — |
| 2025-03-10 | $10.26 | $10.26 | 14,220 | — | — |
| 2025-03-07 | $10.85 | $10.85 | 10,183 | — | — |
| 2025-03-06 | $10.50 | $10.50 | 12,097 | — | — |
| 2025-03-05 | $11.34 | $11.34 | 38,157 | — | — |
| 2025-03-04 | $10.33 | $10.33 | 31,346 | — | — |
| 2025-03-03 | $10.61 | $10.61 | 47,186 | — | — |
| 2025-02-28 | $10.89 | $10.89 | 136,289 | — | — |
| 2025-02-27 | $12.43 | $12.43 | 4,621,320 | — | — |
| 2025-02-26 | $10.78 | $10.78 | 8,857 | — | — |
| 2025-02-25 | $10.85 | $10.85 | 15,466 | — | — |
| 2025-02-24 | $11.03 | $11.03 | 16,166 | — | — |
| 2025-02-21 | $11.17 | $11.17 | 16,546 | — | — |
| 2025-02-20 | $11.66 | $11.66 | 56,446 | — | — |
| 2025-02-19 | $11.48 | $11.48 | 22,969 | — | — |
| 2025-02-18 | $10.85 | $10.85 | 17,331 | — | — |
| 2025-02-14 | $10.78 | $10.78 | 28,197 | — | — |
| 2025-02-13 | $11.59 | $11.59 | 51,309 | — | — |
| 2025-02-12 | $11.17 | $11.17 | 54,060 | — | — |
| 2025-02-11 | $10.50 | $10.50 | 19,774 | — | — |
| 2025-02-10 | $10.54 | $10.54 | 33,257 | — | — |
| 2025-02-07 | $10.96 | $10.96 | 24,129 | — | — |
| 2025-02-06 | $11.20 | $11.20 | 64,171 | — | — |
| 2025-02-05 | $10.89 | $10.89 | 62,754 | — | — |
| 2025-02-04 | $10.68 | $10.68 | 1,396,646 | — | — |
| 2025-02-03 | $10.33 | $10.33 | 20,366 | — | — |
| 2025-01-31 | $11.66 | $11.66 | 125,471 | — | — |
| 2025-01-30 | $10.12 | $10.12 | 34,594 | — | — |
| 2025-01-29 | $10.85 | $10.85 | 19,946 | — | — |
| 2025-01-28 | $11.20 | $11.20 | 50,077 | — | — |
| 2025-01-27 | $11.94 | $11.94 | 67,100 | — | — |
| 2025-01-24 | $13.34 | $13.34 | 179,966 | — | — |
| 2025-01-23 | $14.39 | $14.39 | 1,744,146 | — | — |
| 2025-01-22 | $20.65 | $20.65 | 9,414 | — | — |
| 2025-01-21 | $21.49 | $21.49 | 4,034 | — | — |
| 2025-01-17 | $19.99 | $19.99 | 3,351 | — | — |
| 2025-01-16 | $20.65 | $20.65 | 6,160 | — | — |
| 2025-01-15 | $20.48 | $20.48 | 5,929 | — | — |
| 2025-01-14 | $20.02 | $20.02 | 6,234 | — | — |
| 2025-01-13 | $20.02 | $20.02 | 6,654 | — | — |
| 2025-01-10 | $21.77 | $21.77 | 5,714 | — | — |
| 2025-01-08 | $21.81 | $21.81 | 6,669 | — | — |
| 2025-01-07 | $23.10 | $23.10 | 9,069 | — | — |
| 2025-01-06 | $23.42 | $23.42 | 21,766 | — | — |
| 2025-01-03 | $24.50 | $24.50 | 36,400 | — | — |
| 2025-01-02 | $23.52 | $23.52 | 26,426 | — | — |