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
- 2021-07-30 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 | $10.42 | $10.42 | 814,300 | — | — |
| 2025-12-30 | $10.79 | $10.79 | 508,700 | — | — |
| 2025-12-29 | $10.75 | $10.75 | 386,200 | — | — |
| 2025-12-26 | $10.93 | $10.93 | 584,500 | — | — |
| 2025-12-24 | $11.46 | $11.46 | 484,000 | — | — |
| 2025-12-23 | $11.01 | $11.01 | 1,301,400 | — | — |
| 2025-12-22 | $12.23 | $12.23 | 576,500 | — | — |
| 2025-12-19 | $12.03 | $12.03 | 992,700 | — | — |
| 2025-12-18 | $12.31 | $12.31 | 787,500 | — | — |
| 2025-12-17 | $12.60 | $12.60 | 949,900 | — | — |
| 2025-12-16 | $12.76 | $12.76 | 541,000 | — | — |
| 2025-12-15 | $12.52 | $12.52 | 541,800 | — | — |
| 2025-12-12 | $12.62 | $12.62 | 587,300 | — | — |
| 2025-12-11 | $13.09 | $13.09 | 1,025,400 | — | — |
| 2025-12-10 | $12.59 | $12.59 | 729,700 | — | — |
| 2025-12-09 | $12.48 | $12.48 | 785,400 | — | — |
| 2025-12-08 | $12.56 | $12.56 | 1,050,000 | — | — |
| 2025-12-05 | $12.63 | $12.63 | 797,600 | — | — |
| 2025-12-04 | $12.49 | $12.49 | 502,500 | — | — |
| 2025-12-03 | $11.86 | $11.86 | 1,478,100 | — | — |
| 2025-12-02 | $11.76 | $11.76 | 697,100 | — | — |
| 2025-12-01 | $11.65 | $11.65 | 1,485,800 | — | — |
| 2025-11-28 | $11.42 | $11.42 | 284,300 | — | — |
| 2025-11-26 | $11.52 | $11.52 | 922,900 | — | — |
| 2025-11-25 | $10.67 | $10.67 | 1,603,200 | — | — |
| 2025-11-24 | $10.35 | $10.35 | 822,700 | — | — |
| 2025-11-21 | $10.15 | $10.15 | 1,127,100 | — | — |
| 2025-11-20 | $8.95 | $8.95 | 832,500 | — | — |
| 2025-11-19 | $9.50 | $9.50 | 394,200 | — | — |
| 2025-11-18 | $9.60 | $9.60 | 648,300 | — | — |
| 2025-11-17 | $9.86 | $9.86 | 631,100 | — | — |
| 2025-11-14 | $9.73 | $9.73 | 610,200 | — | — |
| 2025-11-13 | $9.58 | $9.58 | 594,900 | — | — |
| 2025-11-12 | $10.01 | $10.01 | 837,400 | — | — |
| 2025-11-11 | $10.23 | $10.23 | 1,247,900 | — | — |
| 2025-11-10 | $10.11 | $10.11 | 973,000 | — | — |
| 2025-11-07 | $9.37 | $9.37 | 1,008,300 | — | — |
| 2025-11-06 | $8.61 | $8.61 | 1,770,500 | — | — |
| 2025-11-05 | $8.34 | $8.34 | 1,159,400 | — | — |
| 2025-11-04 | $9.00 | $9.00 | 710,000 | — | — |
| 2025-11-03 | $8.68 | $8.68 | 627,100 | — | — |
| 2025-10-31 | $8.79 | $8.79 | 459,600 | — | — |
| 2025-10-30 | $8.59 | $8.59 | 707,400 | — | — |
| 2025-10-29 | $8.43 | $8.43 | 535,500 | — | — |
| 2025-10-28 | $8.81 | $8.81 | 506,700 | — | — |
| 2025-10-27 | $8.66 | $8.66 | 508,800 | — | — |
| 2025-10-24 | $8.61 | $8.61 | 366,300 | — | — |
| 2025-10-23 | $8.43 | $8.43 | 405,900 | — | — |
| 2025-10-22 | $8.53 | $8.53 | 430,500 | — | — |
| 2025-10-21 | $8.71 | $8.71 | 388,200 | — | — |
| 2025-10-20 | $8.53 | $8.53 | 494,300 | — | — |
| 2025-10-17 | $8.24 | $8.24 | 545,200 | — | — |
| 2025-10-16 | $8.48 | $8.48 | 911,300 | — | — |
| 2025-10-15 | $7.90 | $7.90 | 494,200 | — | — |
| 2025-10-14 | $7.74 | $7.74 | 649,200 | — | — |
| 2025-10-13 | $7.57 | $7.57 | 960,700 | — | — |
| 2025-10-10 | $7.51 | $7.51 | 1,242,400 | — | — |
| 2025-10-09 | $8.11 | $8.11 | 477,600 | — | — |
| 2025-10-08 | $8.21 | $8.21 | 579,500 | — | — |
| 2025-10-07 | $8.28 | $8.28 | 673,400 | — | — |
| 2025-10-06 | $8.49 | $8.49 | 753,400 | — | — |
| 2025-10-03 | $8.80 | $8.80 | 1,154,700 | — | — |
| 2025-10-02 | $8.56 | $8.56 | 596,500 | — | — |
| 2025-10-01 | $9.01 | $9.01 | 722,300 | — | — |
| 2025-09-30 | $8.99 | $8.99 | 697,500 | — | — |
| 2025-09-29 | $9.38 | $9.38 | 678,800 | — | — |
| 2025-09-26 | $9.03 | $9.03 | 738,300 | — | — |
| 2025-09-25 | $9.06 | $9.06 | 1,011,500 | — | — |
| 2025-09-24 | $9.18 | $9.18 | 743,000 | — | — |
| 2025-09-23 | $9.46 | $9.46 | 1,125,300 | — | — |
| 2025-09-22 | $9.52 | $9.52 | 851,100 | — | — |
| 2025-09-19 | $9.41 | $9.41 | 867,800 | — | — |
| 2025-09-18 | $9.49 | $9.49 | 713,700 | — | — |
| 2025-09-17 | $8.96 | $8.96 | 676,300 | — | — |
| 2025-09-16 | $9.08 | $9.08 | 820,300 | — | — |
| 2025-09-15 | $9.23 | $9.23 | 418,500 | — | — |
| 2025-09-12 | $9.31 | $9.31 | 733,200 | — | — |
| 2025-09-11 | $9.42 | $9.42 | 714,900 | — | — |
| 2025-09-10 | $10.02 | $10.02 | 1,189,300 | — | — |
| 2025-09-09 | $9.78 | $9.78 | 1,305,200 | — | — |
| 2025-09-08 | $8.94 | $8.94 | 927,400 | — | — |
| 2025-09-05 | $8.89 | $8.89 | 1,351,600 | — | — |
| 2025-09-04 | $8.47 | $8.47 | 1,506,100 | — | — |
| 2025-09-03 | $8.89 | $8.89 | 1,142,000 | — | — |
| 2025-09-02 | $8.70 | $8.70 | 732,600 | — | — |
| 2025-08-29 | $9.04 | $9.04 | 1,152,600 | — | — |
| 2025-08-28 | $9.15 | $9.15 | 1,421,500 | — | — |
| 2025-08-27 | $8.55 | $8.55 | 886,400 | — | — |
| 2025-08-26 | $8.50 | $8.50 | 1,614,400 | — | — |
| 2025-08-25 | $8.61 | $8.61 | 1,072,400 | — | — |
| 2025-08-22 | $9.28 | $9.28 | 1,354,200 | — | — |
| 2025-08-21 | $8.73 | $8.73 | 1,020,400 | — | — |
| 2025-08-20 | $8.45 | $8.45 | 1,080,000 | — | — |
| 2025-08-19 | $8.81 | $8.81 | 1,743,600 | — | — |
| 2025-08-18 | $8.49 | $8.49 | 1,165,400 | — | — |
| 2025-08-15 | $8.43 | $8.43 | 1,139,200 | — | — |
| 2025-08-14 | $8.22 | $8.22 | 993,400 | — | — |
| 2025-08-13 | $8.31 | $8.31 | 2,055,500 | — | — |
| 2025-08-12 | $7.35 | $7.35 | 1,353,600 | — | — |
| 2025-08-11 | $6.65 | $6.65 | 1,517,400 | — | — |
| 2025-08-08 | $7.19 | $7.19 | 1,667,100 | — | — |
| 2025-08-07 | $7.79 | $7.79 | 1,198,200 | — | — |
| 2025-08-06 | $7.55 | $7.55 | 858,400 | — | — |
| 2025-08-05 | $7.65 | $7.65 | 1,005,700 | — | — |
| 2025-08-04 | $7.92 | $7.92 | 759,400 | — | — |
| 2025-08-01 | $7.80 | $7.80 | 947,900 | — | — |
| 2025-07-31 | $7.78 | $7.78 | 735,100 | — | — |
| 2025-07-30 | $7.98 | $7.98 | 984,100 | — | — |
| 2025-07-29 | $7.83 | $7.83 | 891,700 | — | — |
| 2025-07-28 | $7.87 | $7.87 | 686,700 | — | — |
| 2025-07-25 | $7.97 | $7.97 | 776,400 | — | — |
| 2025-07-24 | $7.94 | $7.94 | 958,500 | — | — |
| 2025-07-23 | $7.90 | $7.90 | 1,673,700 | — | — |
| 2025-07-22 | $7.26 | $7.26 | 1,352,200 | — | — |
| 2025-07-21 | $7.35 | $7.35 | 1,066,000 | — | — |
| 2025-07-18 | $7.35 | $7.35 | 1,250,200 | — | — |
| 2025-07-17 | $7.38 | $7.38 | 1,483,900 | — | — |
| 2025-07-16 | $7.28 | $7.28 | 1,193,200 | — | — |
| 2025-07-15 | $7.45 | $7.45 | 1,943,100 | — | — |
| 2025-07-14 | $7.74 | $7.74 | 1,801,000 | — | — |
| 2025-07-11 | $8.00 | $8.00 | 2,226,300 | — | — |
| 2025-07-10 | $8.46 | $8.46 | 4,431,700 | — | — |
| 2025-07-09 | $7.95 | $7.95 | 16,730,400 | — | — |
| 2025-07-08 | $12.79 | $12.79 | 1,566,400 | — | — |
| 2025-07-07 | $12.43 | $12.43 | 864,700 | — | — |
| 2025-07-03 | $13.05 | $13.05 | 927,300 | — | — |
| 2025-07-02 | $13.14 | $13.14 | 991,300 | — | — |
| 2025-07-01 | $13.12 | $13.12 | 819,500 | — | — |
| 2025-06-30 | $13.00 | $13.00 | 943,200 | — | — |
| 2025-06-27 | $12.67 | $12.67 | 1,045,200 | — | — |
| 2025-06-26 | $13.23 | $13.23 | 482,500 | — | — |
| 2025-06-25 | $13.18 | $13.18 | 451,600 | — | — |
| 2025-06-24 | $13.70 | $13.70 | 488,800 | — | — |
| 2025-06-23 | $13.54 | $13.54 | 579,500 | — | — |
| 2025-06-20 | $13.61 | $13.61 | 653,100 | — | — |
| 2025-06-18 | $13.87 | $13.87 | 594,600 | — | — |
| 2025-06-17 | $13.50 | $13.50 | 733,200 | — | — |
| 2025-06-16 | $14.09 | $14.09 | 381,500 | — | — |
| 2025-06-13 | $14.21 | $14.21 | 555,200 | — | — |
| 2025-06-12 | $14.27 | $14.27 | 521,700 | — | — |
| 2025-06-11 | $14.91 | $14.91 | 680,900 | — | — |
| 2025-06-10 | $15.69 | $15.69 | 463,100 | — | — |
| 2025-06-09 | $15.30 | $15.30 | 614,800 | — | — |
| 2025-06-06 | $15.04 | $15.04 | 626,500 | — | — |
| 2025-06-05 | $14.92 | $14.92 | 533,100 | — | — |
| 2025-06-04 | $15.26 | $15.26 | 695,500 | — | — |
| 2025-06-03 | $15.81 | $15.81 | 974,300 | — | — |
| 2025-06-02 | $15.53 | $15.53 | 636,400 | — | — |
| 2025-05-30 | $15.29 | $15.29 | 1,349,400 | — | — |
| 2025-05-29 | $16.23 | $16.23 | 592,400 | — | — |
| 2025-05-28 | $16.10 | $16.10 | 609,500 | — | — |
| 2025-05-27 | $16.01 | $16.01 | 603,600 | — | — |
| 2025-05-23 | $15.68 | $15.68 | 670,200 | — | — |
| 2025-05-22 | $15.89 | $15.89 | 737,400 | — | — |
| 2025-05-21 | $16.01 | $16.01 | 1,263,100 | — | — |
| 2025-05-20 | $16.62 | $16.62 | 970,400 | — | — |
| 2025-05-19 | $16.32 | $16.32 | 1,809,400 | — | — |
| 2025-05-16 | $14.19 | $14.19 | 862,700 | — | — |
| 2025-05-15 | $13.31 | $13.31 | 1,243,200 | — | — |
| 2025-05-14 | $13.24 | $13.24 | 1,154,100 | — | — |
| 2025-05-13 | $13.20 | $13.20 | 996,300 | — | — |
| 2025-05-12 | $13.75 | $13.75 | 1,902,300 | — | — |
| 2025-05-09 | $13.06 | $13.06 | 883,200 | — | — |
| 2025-05-08 | $13.23 | $13.23 | 1,642,300 | — | — |
| 2025-05-07 | $14.90 | $14.90 | 1,524,900 | — | — |
| 2025-05-06 | $13.95 | $13.95 | 1,040,600 | — | — |
| 2025-05-05 | $14.64 | $14.64 | 994,800 | — | — |
| 2025-05-02 | $15.85 | $15.85 | 1,534,000 | — | — |
| 2025-05-01 | $14.98 | $14.98 | 1,307,300 | — | — |
| 2025-04-30 | $14.72 | $14.72 | 1,334,200 | — | — |
| 2025-04-29 | $15.24 | $15.24 | 2,077,500 | — | — |
| 2025-04-28 | $14.56 | $14.56 | 859,600 | — | — |
| 2025-04-25 | $14.95 | $14.95 | 997,600 | — | — |
| 2025-04-24 | $14.73 | $14.73 | 1,316,400 | — | — |
| 2025-04-23 | $14.47 | $14.47 | 790,400 | — | — |
| 2025-04-22 | $14.32 | $14.32 | 721,500 | — | — |
| 2025-04-21 | $14.20 | $14.20 | 598,000 | — | — |
| 2025-04-17 | $14.43 | $14.43 | 1,068,900 | — | — |
| 2025-04-16 | $14.53 | $14.53 | 977,000 | — | — |
| 2025-04-15 | $14.62 | $14.62 | 1,384,400 | — | — |
| 2025-04-14 | $14.42 | $14.42 | 813,600 | — | — |
| 2025-04-11 | $14.08 | $14.08 | 1,102,300 | — | — |
| 2025-04-10 | $14.19 | $14.19 | 1,091,100 | — | — |
| 2025-04-09 | $15.51 | $15.51 | 1,984,200 | — | — |
| 2025-04-08 | $14.99 | $14.99 | 1,469,700 | — | — |
| 2025-04-07 | $16.61 | $16.61 | 1,408,400 | — | — |
| 2025-04-04 | $16.26 | $16.26 | 2,105,900 | — | — |
| 2025-04-03 | $16.21 | $16.21 | 5,730,900 | — | — |
| 2025-04-02 | $26.12 | $26.12 | 737,000 | — | — |
| 2025-04-01 | $25.22 | $25.22 | 487,400 | — | — |
| 2025-03-31 | $25.25 | $25.25 | 682,100 | — | — |
| 2025-03-28 | $26.56 | $26.56 | 537,500 | — | — |
| 2025-03-27 | $26.67 | $26.67 | 860,600 | — | — |
| 2025-03-26 | $24.37 | $24.37 | 280,200 | — | — |
| 2025-03-25 | $24.70 | $24.70 | 347,400 | — | — |
| 2025-03-24 | $24.92 | $24.92 | 504,500 | — | — |
| 2025-03-21 | $24.84 | $24.84 | 594,200 | — | — |
| 2025-03-20 | $24.90 | $24.90 | 639,100 | — | — |
| 2025-03-19 | $24.85 | $24.85 | 661,200 | — | — |
| 2025-03-18 | $25.73 | $25.73 | 531,400 | — | — |
| 2025-03-17 | $26.50 | $26.50 | 408,700 | — | — |
| 2025-03-14 | $25.84 | $25.84 | 437,300 | — | — |
| 2025-03-13 | $25.22 | $25.22 | 291,300 | — | — |
| 2025-03-12 | $26.07 | $26.07 | 606,500 | — | — |
| 2025-03-11 | $25.44 | $25.44 | 546,400 | — | — |
| 2025-03-10 | $24.76 | $24.76 | 938,400 | — | — |
| 2025-03-07 | $25.10 | $25.10 | 792,500 | — | — |
| 2025-03-06 | $25.56 | $25.56 | 755,600 | — | — |
| 2025-03-05 | $26.59 | $26.59 | 361,500 | — | — |
| 2025-03-04 | $26.86 | $26.86 | 522,300 | — | — |
| 2025-03-03 | $26.93 | $26.93 | 444,800 | — | — |
| 2025-02-28 | $28.36 | $28.36 | 621,000 | — | — |
| 2025-02-27 | $28.21 | $28.21 | 723,300 | — | — |
| 2025-02-26 | $28.97 | $28.97 | 1,597,700 | — | — |
| 2025-02-25 | $29.21 | $29.21 | 698,000 | — | — |
| 2025-02-24 | $29.29 | $29.29 | 568,300 | — | — |
| 2025-02-21 | $29.60 | $29.60 | 526,200 | — | — |
| 2025-02-20 | $30.33 | $30.33 | 494,500 | — | — |
| 2025-02-19 | $30.73 | $30.73 | 380,800 | — | — |
| 2025-02-18 | $30.80 | $30.80 | 562,100 | — | — |
| 2025-02-14 | $29.81 | $29.81 | 597,800 | — | — |
| 2025-02-13 | $31.87 | $31.87 | 402,200 | — | — |
| 2025-02-12 | $31.90 | $31.90 | 397,900 | — | — |
| 2025-02-11 | $32.19 | $32.19 | 417,900 | — | — |
| 2025-02-10 | $32.06 | $32.06 | 394,500 | — | — |
| 2025-02-07 | $33.04 | $33.04 | 338,400 | — | — |
| 2025-02-06 | $33.57 | $33.57 | 339,900 | — | — |
| 2025-02-05 | $34.26 | $34.26 | 313,400 | — | — |
| 2025-02-04 | $34.00 | $34.00 | 329,700 | — | — |
| 2025-02-03 | $33.70 | $33.70 | 896,000 | — | — |
| 2025-01-31 | $33.87 | $33.87 | 662,300 | — | — |
| 2025-01-30 | $32.86 | $32.86 | 745,100 | — | — |
| 2025-01-29 | $31.58 | $31.58 | 443,500 | — | — |
| 2025-01-28 | $31.85 | $31.85 | 564,200 | — | — |
| 2025-01-27 | $32.50 | $32.50 | 651,000 | — | — |
| 2025-01-24 | $32.48 | $32.48 | 388,600 | — | — |
| 2025-01-23 | $32.41 | $32.41 | 877,300 | — | — |
| 2025-01-22 | $31.91 | $31.91 | 606,900 | — | — |
| 2025-01-21 | $30.97 | $30.97 | 608,600 | — | — |
| 2025-01-17 | $30.39 | $30.39 | 628,300 | — | — |
| 2025-01-16 | $31.18 | $31.18 | 508,300 | — | — |
| 2025-01-15 | $31.32 | $31.32 | 877,500 | — | — |
| 2025-01-14 | $30.08 | $30.08 | 670,500 | — | — |
| 2025-01-13 | $30.72 | $30.72 | 2,331,800 | — | — |
| 2025-01-10 | $33.43 | $33.43 | 975,200 | — | — |
| 2025-01-08 | $34.50 | $34.50 | 462,100 | — | — |
| 2025-01-07 | $35.60 | $35.60 | 710,700 | — | — |
| 2025-01-06 | $35.40 | $35.40 | 638,300 | — | — |
| 2025-01-03 | $35.84 | $35.84 | 450,400 | — | — |
| 2025-01-02 | $34.55 | $34.55 | 357,400 | — | — |