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
- 2018-06-08 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 | $7.30 | $7.30 | 119,100 | — | — |
| 2025-12-30 | $7.33 | $7.33 | 103,000 | — | — |
| 2025-12-29 | $8.04 | $8.04 | 55,100 | — | — |
| 2025-12-26 | $8.30 | $8.30 | 64,200 | — | — |
| 2025-12-24 | $8.69 | $8.69 | 48,800 | — | — |
| 2025-12-23 | $9.46 | $9.46 | 133,600 | — | — |
| 2025-12-22 | $10.69 | $10.69 | 399,900 | — | — |
| 2025-12-19 | $8.89 | $8.89 | 46,500 | — | — |
| 2025-12-18 | $8.82 | $8.82 | 59,600 | — | — |
| 2025-12-17 | $8.28 | $8.28 | 76,500 | — | — |
| 2025-12-16 | $8.65 | $8.65 | 37,800 | — | — |
| 2025-12-15 | $7.75 | $7.75 | 58,300 | — | — |
| 2025-12-12 | $9.38 | $9.38 | 19,400 | — | — |
| 2025-12-11 | $9.84 | $9.84 | 79,000 | — | — |
| 2025-12-10 | $10.61 | $10.61 | 74,400 | — | — |
| 2025-12-09 | $10.63 | $10.63 | 52,000 | — | — |
| 2025-12-08 | $10.13 | $10.13 | 34,600 | — | — |
| 2025-12-05 | $10.04 | $10.04 | 70,500 | — | — |
| 2025-12-04 | $10.00 | $10.00 | 64,700 | — | — |
| 2025-12-03 | $9.99 | $9.99 | 96,700 | — | — |
| 2025-12-02 | $9.70 | $9.70 | 111,400 | — | — |
| 2025-12-01 | $8.57 | $8.57 | 170,800 | — | — |
| 2025-11-28 | $9.70 | $9.70 | 660,500 | — | — |
| 2025-11-26 | $11.41 | $11.41 | 1,256,200 | — | — |
| 2025-11-25 | $8.04 | $8.04 | 182,600 | — | — |
| 2025-11-24 | $6.20 | $6.20 | 59,600 | — | — |
| 2025-11-21 | $5.76 | $5.76 | 57,500 | — | — |
| 2025-11-20 | $6.19 | $6.19 | 79,800 | — | — |
| 2025-11-19 | $6.31 | $6.31 | 94,200 | — | — |
| 2025-11-18 | $6.79 | $6.79 | 103,900 | — | — |
| 2025-11-17 | $7.21 | $7.21 | 59,000 | — | — |
| 2025-11-14 | $7.36 | $7.36 | 74,500 | — | — |
| 2025-11-13 | $7.69 | $7.69 | 47,000 | — | — |
| 2025-11-12 | $8.33 | $8.33 | 32,600 | — | — |
| 2025-11-11 | $8.62 | $8.62 | 34,700 | — | — |
| 2025-11-10 | $8.39 | $8.39 | 46,600 | — | — |
| 2025-11-07 | $8.91 | $8.91 | 40,900 | — | — |
| 2025-11-06 | $8.59 | $8.59 | 62,700 | — | — |
| 2025-11-05 | $9.00 | $9.00 | 38,100 | — | — |
| 2025-11-04 | $8.91 | $8.91 | 116,400 | — | — |
| 2025-11-03 | $10.52 | $10.52 | 101,200 | — | — |
| 2025-10-31 | $11.07 | $11.07 | 88,300 | — | — |
| 2025-10-30 | $12.54 | $12.54 | 44,100 | — | — |
| 2025-10-29 | $12.85 | $12.85 | 52,300 | — | — |
| 2025-10-28 | $12.96 | $12.96 | 65,100 | — | — |
| 2025-10-27 | $13.43 | $13.43 | 80,100 | — | — |
| 2025-10-24 | $13.90 | $13.90 | 83,600 | — | — |
| 2025-10-23 | $14.44 | $14.44 | 132,500 | — | — |
| 2025-10-22 | $13.62 | $13.62 | 61,000 | — | — |
| 2025-10-21 | $14.67 | $14.67 | 41,100 | — | — |
| 2025-10-20 | $14.41 | $14.41 | 70,100 | — | — |
| 2025-10-17 | $14.16 | $14.16 | 59,100 | — | — |
| 2025-10-16 | $15.07 | $15.07 | 45,300 | — | — |
| 2025-10-15 | $15.15 | $15.15 | 68,300 | — | — |
| 2025-10-14 | $15.99 | $15.99 | 97,800 | — | — |
| 2025-10-13 | $15.19 | $15.19 | 74,000 | — | — |
| 2025-10-10 | $14.51 | $14.51 | 93,400 | — | — |
| 2025-10-09 | $15.31 | $15.31 | 72,500 | — | — |
| 2025-10-08 | $15.77 | $15.77 | 163,200 | — | — |
| 2025-10-07 | $17.18 | $17.18 | 142,100 | — | — |
| 2025-10-06 | $17.88 | $17.88 | 123,000 | — | — |
| 2025-10-03 | $18.45 | $18.45 | 182,600 | — | — |
| 2025-10-02 | $18.10 | $18.10 | 225,400 | — | — |
| 2025-10-01 | $16.53 | $16.53 | 53,700 | — | — |
| 2025-09-30 | $16.40 | $16.40 | 67,500 | — | — |
| 2025-09-29 | $16.19 | $16.19 | 100,400 | — | — |
| 2025-09-26 | $16.32 | $16.32 | 127,000 | — | — |
| 2025-09-25 | $17.07 | $17.07 | 67,000 | — | — |
| 2025-09-24 | $17.13 | $17.13 | 91,100 | — | — |
| 2025-09-23 | $18.36 | $18.36 | 81,600 | — | — |
| 2025-09-22 | $18.49 | $18.49 | 88,900 | — | — |
| 2025-09-19 | $18.87 | $18.87 | 192,000 | — | — |
| 2025-09-18 | $19.99 | $19.99 | 171,500 | — | — |
| 2025-09-17 | $17.77 | $17.77 | 126,700 | — | — |
| 2025-09-16 | $16.65 | $16.65 | 152,700 | — | — |
| 2025-09-15 | $17.40 | $17.40 | 99,000 | — | — |
| 2025-09-12 | $17.23 | $17.23 | 149,000 | — | — |
| 2025-09-11 | $16.02 | $16.02 | 207,300 | — | — |
| 2025-09-10 | $16.17 | $16.17 | 482,600 | — | — |
| 2025-09-09 | $12.69 | $12.69 | 122,500 | — | — |
| 2025-09-08 | $13.00 | $13.00 | 221,500 | — | — |
| 2025-09-05 | $14.06 | $14.06 | 117,600 | — | — |
| 2025-09-04 | $14.29 | $14.29 | 120,300 | — | — |
| 2025-09-03 | $15.70 | $15.70 | 162,400 | — | — |
| 2025-09-02 | $16.31 | $16.31 | 98,200 | — | — |
| 2025-08-29 | $16.85 | $16.85 | 55,200 | — | — |
| 2025-08-28 | $17.25 | $17.25 | 90,000 | — | — |
| 2025-08-27 | $16.75 | $16.75 | 98,200 | — | — |
| 2025-08-26 | $16.35 | $16.35 | 105,400 | — | — |
| 2025-08-25 | $17.71 | $17.71 | 70,000 | — | — |
| 2025-08-22 | $18.08 | $18.08 | 78,100 | — | — |
| 2025-08-21 | $18.05 | $18.05 | 87,100 | — | — |
| 2025-08-20 | $18.14 | $18.14 | 100,300 | — | — |
| 2025-08-19 | $18.03 | $18.03 | 229,200 | — | — |
| 2025-08-18 | $20.62 | $20.62 | 97,200 | — | — |
| 2025-08-15 | $22.45 | $22.45 | 121,300 | — | — |
| 2025-08-14 | $22.35 | $22.35 | 123,400 | — | — |
| 2025-08-13 | $23.25 | $23.25 | 238,100 | — | — |
| 2025-08-12 | $24.33 | $24.33 | 451,000 | — | — |
| 2025-08-11 | $26.26 | $26.26 | 371,400 | — | — |
| 2025-08-08 | $29.21 | $29.21 | 217,300 | — | — |
| 2025-08-07 | $26.01 | $26.01 | 342,400 | — | — |
| 2025-08-06 | $26.14 | $26.14 | 122,700 | — | — |
| 2025-08-05 | $24.57 | $24.57 | 244,600 | — | — |
| 2025-08-04 | $27.80 | $27.80 | 231,300 | — | — |
| 2025-08-01 | $23.70 | $23.70 | 131,900 | — | — |
| 2025-07-31 | $23.47 | $23.47 | 92,300 | — | — |
| 2025-07-30 | $22.71 | $22.71 | 75,200 | — | — |
| 2025-07-29 | $22.45 | $22.45 | 187,300 | — | — |
| 2025-07-28 | $24.88 | $24.88 | 143,900 | — | — |
| 2025-07-25 | $25.15 | $25.15 | 204,600 | — | — |
| 2025-07-24 | $23.83 | $23.83 | 133,800 | — | — |
| 2025-07-23 | $22.64 | $22.64 | 101,800 | — | — |
| 2025-07-22 | $21.86 | $21.86 | 152,800 | — | — |
| 2025-07-21 | $23.71 | $23.71 | 145,600 | — | — |
| 2025-07-18 | $23.37 | $23.37 | 106,900 | — | — |
| 2025-07-17 | $22.51 | $22.51 | 124,200 | — | — |
| 2025-07-16 | $22.46 | $22.46 | 194,400 | — | — |
| 2025-07-15 | $19.31 | $19.31 | 107,900 | — | — |
| 2025-07-14 | $21.02 | $21.02 | 158,100 | — | — |
| 2025-07-11 | $18.68 | $18.68 | 136,600 | — | — |
| 2025-07-10 | $18.92 | $18.92 | 250,500 | — | — |
| 2025-07-09 | $16.85 | $16.85 | 150,700 | — | — |
| 2025-07-08 | $17.41 | $17.41 | 272,700 | — | — |
| 2025-07-07 | $16.56 | $16.56 | 203,600 | — | — |
| 2025-07-03 | $17.06 | $17.06 | 330,000 | — | — |
| 2025-07-02 | $19.16 | $19.16 | 225,600 | — | — |
| 2025-07-01 | $19.32 | $19.32 | 204,600 | — | — |
| 2025-06-30 | $20.25 | $20.25 | 265,600 | — | — |
| 2025-06-27 | $21.72 | $21.72 | 299,300 | — | — |
| 2025-06-26 | $21.12 | $21.12 | 410,400 | — | — |
| 2025-06-25 | $24.37 | $24.37 | 294,700 | — | — |
| 2025-06-24 | $27.13 | $27.13 | 626,500 | — | — |
| 2025-06-23 | $23.01 | $23.01 | 1,043,100 | — | — |
| 2025-06-20 | $35.00 | $35.00 | 828,500 | — | — |
| 2025-06-18 | $30.18 | $30.18 | 648,800 | — | — |
| 2025-06-17 | $25.73 | $25.73 | 794,300 | — | — |
| 2025-06-16 | $21.45 | $21.45 | 213,900 | — | — |
| 2025-06-13 | $19.69 | $19.69 | 447,600 | — | — |
| 2025-06-12 | $19.00 | $19.00 | 520,400 | — | — |
| 2025-06-11 | $15.37 | $15.37 | 217,900 | — | — |
| 2025-06-10 | $14.55 | $14.55 | 305,500 | — | — |
| 2025-06-09 | $15.21 | $15.21 | 154,900 | — | — |
| 2025-06-06 | $15.45 | $15.45 | 199,600 | — | — |
| 2025-06-05 | $13.75 | $13.75 | 155,700 | — | — |
| 2025-06-04 | $14.53 | $14.53 | 216,200 | — | — |
| 2025-06-03 | $15.46 | $15.46 | 238,400 | — | — |
| 2025-06-02 | $15.20 | $15.20 | 516,400 | — | — |
| 2025-05-30 | $13.46 | $13.46 | 441,100 | — | — |
| 2025-05-29 | $12.58 | $12.58 | 192,800 | — | — |
| 2025-05-28 | $11.74 | $11.74 | 222,400 | — | — |
| 2025-05-27 | $11.57 | $11.57 | 143,800 | — | — |
| 2025-05-23 | $11.55 | $11.55 | 157,500 | — | — |
| 2025-05-22 | $12.22 | $12.22 | 213,300 | — | — |
| 2025-05-21 | $12.30 | $12.30 | 431,500 | — | — |
| 2025-05-20 | $11.39 | $11.39 | 265,500 | — | — |
| 2025-05-19 | $12.26 | $12.26 | 598,100 | — | — |
| 2025-05-16 | $10.25 | $10.25 | 224,400 | — | — |
| 2025-05-15 | $9.15 | $9.15 | 102,600 | — | — |
| 2025-05-14 | $8.22 | $8.22 | 87,600 | — | — |
| 2025-05-13 | $8.42 | $8.42 | 116,300 | — | — |
| 2025-05-12 | $9.12 | $9.12 | 83,200 | — | — |
| 2025-05-09 | $9.08 | $9.08 | 189,200 | — | — |
| 2025-05-08 | $8.74 | $8.74 | 96,400 | — | — |
| 2025-05-07 | $8.41 | $8.41 | 161,000 | — | — |
| 2025-05-06 | $9.18 | $9.18 | 211,900 | — | — |
| 2025-05-05 | $8.59 | $8.59 | 162,200 | — | — |
| 2025-05-02 | $7.75 | $7.75 | 107,900 | — | — |
| 2025-05-01 | $6.80 | $6.80 | 42,900 | — | — |
| 2025-04-30 | $6.51 | $6.51 | 92,400 | — | — |
| 2025-04-29 | $6.85 | $6.85 | 36,500 | — | — |
| 2025-04-28 | $6.94 | $6.94 | 197,800 | — | — |
| 2025-04-25 | $7.08 | $7.08 | 49,800 | — | — |
| 2025-04-24 | $6.91 | $6.91 | 55,300 | — | — |
| 2025-04-23 | $6.87 | $6.87 | 105,100 | — | — |
| 2025-04-22 | $6.28 | $6.28 | 80,000 | — | — |
| 2025-04-21 | $6.24 | $6.24 | 28,300 | — | — |
| 2025-04-17 | $6.30 | $6.30 | 27,400 | — | — |
| 2025-04-16 | $6.24 | $6.24 | 30,500 | — | — |
| 2025-04-15 | $6.30 | $6.30 | 104,900 | — | — |
| 2025-04-14 | $6.72 | $6.72 | 171,000 | — | — |
| 2025-04-11 | $6.94 | $6.94 | 69,400 | — | — |
| 2025-04-10 | $6.69 | $6.69 | 60,000 | — | — |
| 2025-04-09 | $7.18 | $7.18 | 181,100 | — | — |
| 2025-04-08 | $6.18 | $6.18 | 123,900 | — | — |
| 2025-04-07 | $6.36 | $6.36 | 224,400 | — | — |
| 2025-04-04 | $7.07 | $7.07 | 170,800 | — | — |
| 2025-04-03 | $7.86 | $7.86 | 236,300 | — | — |
| 2025-04-02 | $8.04 | $8.04 | 202,900 | — | — |
| 2025-04-01 | $7.99 | $7.99 | 423,700 | — | — |
| 2025-03-31 | $7.71 | $7.71 | 947,100 | — | — |
| 2025-03-28 | $8.56 | $8.56 | 14,126,500 | — | — |
| 2025-03-27 | $8.38 | $8.38 | 1,042,100 | — | — |
| 2025-03-26 | $6.95 | $6.95 | 711,900 | — | — |
| 2025-03-25 | $5.86 | $5.86 | 235,300 | — | — |
| 2025-03-24 | $5.55 | $5.55 | 232,300 | — | — |
| 2025-03-21 | $5.66 | $5.66 | 232,200 | — | — |
| 2025-03-20 | $6.75 | $6.75 | 713,200 | — | — |
| 2025-03-19 | $6.66 | $6.66 | 470,100 | — | — |
| 2025-03-18 | $6.50 | $6.50 | 823,500 | — | — |
| 2025-03-17 | $7.18 | $7.18 | 8,502,500 | — | — |
| 2025-03-14 | $4.89 | $4.89 | 246,000 | — | — |
| 2025-03-13 | $4.51 | $4.51 | 32,100 | — | — |
| 2025-03-12 | $4.54 | $4.54 | 41,300 | — | — |
| 2025-03-11 | $4.59 | $4.59 | 45,400 | — | — |
| 2025-03-10 | $4.40 | $4.40 | 38,700 | — | — |
| 2025-03-07 | $4.62 | $4.62 | 93,100 | — | — |
| 2025-03-06 | $4.50 | $4.50 | 99,400 | — | — |
| 2025-03-05 | $4.95 | $4.95 | 267,000 | — | — |
| 2025-03-04 | $4.22 | $4.22 | 107,100 | — | — |
| 2025-03-03 | $4.30 | $4.30 | 91,500 | — | — |
| 2025-02-28 | $4.55 | $4.55 | 175,100 | — | — |
| 2025-02-27 | $4.94 | $4.94 | 254,200 | — | — |
| 2025-02-26 | $5.77 | $5.77 | 432,400 | — | — |
| 2025-02-25 | $5.58 | $5.58 | 194,200 | — | — |
| 2025-02-24 | $5.61 | $5.61 | 164,700 | — | — |
| 2025-02-21 | $6.23 | $6.23 | 195,000 | — | — |
| 2025-02-20 | $6.81 | $6.81 | 224,800 | — | — |
| 2025-02-19 | $7.41 | $7.41 | 344,200 | — | — |
| 2025-02-18 | $8.55 | $8.55 | 290,500 | — | — |
| 2025-02-14 | $9.02 | $9.02 | 483,700 | — | — |
| 2025-02-13 | $10.65 | $10.65 | 495,900 | — | — |
| 2025-02-12 | $11.51 | $11.51 | 435,800 | — | — |
| 2025-02-11 | $12.15 | $12.15 | 654,100 | — | — |
| 2025-02-10 | $12.25 | $12.25 | 1,694,000 | — | — |
| 2025-02-07 | $11.32 | $11.32 | 2,946,100 | — | — |
| 2025-02-06 | $14.50 | $14.50 | 35,675,700 | — | — |
| 2025-02-05 | $8.58 | $8.58 | 17,370,400 | — | — |
| 2025-02-04 | $6.71 | $6.71 | 78,571,400 | — | — |
| 2025-02-03 | $3.18 | $3.18 | 57,900 | — | — |
| 2025-01-31 | $3.11 | $3.11 | 37,100 | — | — |
| 2025-01-30 | $3.02 | $3.02 | 48,400 | — | — |
| 2025-01-29 | $2.94 | $2.94 | 12,500 | — | — |
| 2025-01-28 | $2.93 | $2.93 | 41,800 | — | — |
| 2025-01-27 | $2.91 | $2.91 | 54,000 | — | — |
| 2025-01-24 | $3.26 | $3.26 | 32,000 | — | — |
| 2025-01-23 | $3.30 | $3.30 | 44,400 | — | — |
| 2025-01-22 | $3.48 | $3.48 | 44,300 | — | — |
| 2025-01-21 | $3.57 | $3.57 | 49,100 | — | — |
| 2025-01-17 | $3.42 | $3.42 | 42,400 | — | — |
| 2025-01-16 | $3.31 | $3.31 | 67,100 | — | — |
| 2025-01-15 | $3.32 | $3.32 | 106,700 | — | — |
| 2025-01-14 | $3.28 | $3.28 | 38,900 | — | — |
| 2025-01-13 | $3.38 | $3.38 | 51,800 | — | — |
| 2025-01-10 | $3.54 | $3.54 | 64,100 | — | — |
| 2025-01-08 | $3.76 | $3.76 | 87,900 | — | — |
| 2025-01-07 | $3.89 | $3.89 | 112,500 | — | — |
| 2025-01-06 | $3.84 | $3.84 | 78,000 | — | — |
| 2025-01-03 | $4.01 | $4.01 | 59,600 | — | — |
| 2025-01-02 | $4.08 | $4.08 | 69,600 | — | — |