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
- 2022-02-15 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 | $12.30 | $12.30 | 3,170 | — | — |
| 2025-12-30 | $12.30 | $12.30 | 7,790 | — | — |
| 2025-12-29 | $12.30 | $12.30 | 11,950 | — | — |
| 2025-12-26 | $12.60 | $12.60 | 10,640 | — | — |
| 2025-12-24 | $13.10 | $13.10 | 8,100 | — | — |
| 2025-12-23 | $13.10 | $13.10 | 9,210 | — | — |
| 2025-12-22 | $13.80 | $13.80 | 3,150 | — | — |
| 2025-12-19 | $13.90 | $13.90 | 2,290 | — | — |
| 2025-12-18 | $13.65 | $13.65 | 3,230 | — | — |
| 2025-12-17 | $13.90 | $13.90 | 3,590 | — | — |
| 2025-12-16 | $13.80 | $13.80 | 7,070 | — | — |
| 2025-12-15 | $13.90 | $13.90 | 9,030 | — | — |
| 2025-12-12 | $13.40 | $13.40 | 6,760 | — | — |
| 2025-12-11 | $14.60 | $14.60 | 3,780 | — | — |
| 2025-12-10 | $14.60 | $14.60 | 3,070 | — | — |
| 2025-12-09 | $14.40 | $14.40 | 3,350 | — | — |
| 2025-12-08 | $14.50 | $14.50 | 1,750 | — | — |
| 2025-12-05 | $14.30 | $14.30 | 2,090 | — | — |
| 2025-12-04 | $14.40 | $14.40 | 4,630 | — | — |
| 2025-12-03 | $14.60 | $14.60 | 2,370 | — | — |
| 2025-12-02 | $14.80 | $14.80 | 6,590 | — | — |
| 2025-12-01 | $14.00 | $14.00 | 3,480 | — | — |
| 2025-11-28 | $14.49 | $14.49 | 4,050 | — | — |
| 2025-11-26 | $14.00 | $14.00 | 4,300 | — | — |
| 2025-11-25 | $13.90 | $13.90 | 7,010 | — | — |
| 2025-11-24 | $13.90 | $13.90 | 3,060 | — | — |
| 2025-11-21 | $13.90 | $13.90 | 11,930 | — | — |
| 2025-11-20 | $13.90 | $13.90 | 10,820 | — | — |
| 2025-11-19 | $14.10 | $14.10 | 13,490 | — | — |
| 2025-11-18 | $14.90 | $14.90 | 13,640 | — | — |
| 2025-11-17 | $15.30 | $15.30 | 22,270 | — | — |
| 2025-11-14 | $16.30 | $16.30 | 6,300 | — | — |
| 2025-11-13 | $16.70 | $16.70 | 10,480 | — | — |
| 2025-11-12 | $17.70 | $17.70 | 4,110 | — | — |
| 2025-11-11 | $17.50 | $17.50 | 4,880 | — | — |
| 2025-11-10 | $17.20 | $17.20 | 18,080 | — | — |
| 2025-11-07 | $17.20 | $17.20 | 9,460 | — | — |
| 2025-11-06 | $17.90 | $17.90 | 8,670 | — | — |
| 2025-11-05 | $17.70 | $17.70 | 7,190 | — | — |
| 2025-11-04 | $16.90 | $16.90 | 9,070 | — | — |
| 2025-11-03 | $17.10 | $17.10 | 24,840 | — | — |
| 2025-10-31 | $17.70 | $17.70 | 20,770 | — | — |
| 2025-10-30 | $17.50 | $17.50 | 18,690 | — | — |
| 2025-10-29 | $17.60 | $17.60 | 48,950 | — | — |
| 2025-10-28 | $18.40 | $18.40 | 1,056,280 | — | — |
| 2025-10-27 | $19.60 | $19.60 | 11,480 | — | — |
| 2025-10-24 | $19.50 | $19.50 | 9,920 | — | — |
| 2025-10-23 | $18.50 | $18.50 | 12,370 | — | — |
| 2025-10-22 | $18.40 | $18.40 | 17,670 | — | — |
| 2025-10-21 | $19.20 | $19.20 | 28,530 | — | — |
| 2025-10-20 | $19.30 | $19.30 | 55,470 | — | — |
| 2025-10-17 | $20.90 | $20.90 | 90,560 | — | — |
| 2025-10-16 | $22.00 | $22.00 | 2,858,330 | — | — |
| 2025-10-15 | $19.30 | $19.30 | 84,650 | — | — |
| 2025-10-14 | $18.00 | $18.00 | 71,990 | — | — |
| 2025-10-13 | $15.60 | $15.60 | 2,280 | — | — |
| 2025-10-10 | $15.50 | $15.50 | 7,770 | — | — |
| 2025-10-09 | $16.70 | $16.70 | 12,880 | — | — |
| 2025-10-08 | $16.80 | $16.80 | 8,400 | — | — |
| 2025-10-07 | $16.75 | $16.75 | 28,930 | — | — |
| 2025-10-06 | $15.30 | $15.30 | 5,440 | — | — |
| 2025-10-03 | $15.30 | $15.30 | 3,670 | — | — |
| 2025-10-02 | $15.10 | $15.10 | 3,910 | — | — |
| 2025-10-01 | $15.40 | $15.40 | 4,200 | — | — |
| 2025-09-30 | $14.90 | $14.90 | 3,670 | — | — |
| 2025-09-29 | $14.50 | $14.50 | 5,710 | — | — |
| 2025-09-26 | $14.60 | $14.60 | 9,400 | — | — |
| 2025-09-25 | $15.20 | $15.20 | 7,290 | — | — |
| 2025-09-24 | $15.60 | $15.60 | 6,850 | — | — |
| 2025-09-23 | $15.80 | $15.80 | 18,680 | — | — |
| 2025-09-22 | $15.10 | $15.10 | 5,090 | — | — |
| 2025-09-19 | $14.70 | $14.70 | 2,950 | — | — |
| 2025-09-18 | $14.70 | $14.70 | 2,680 | — | — |
| 2025-09-17 | $14.70 | $14.70 | 1,890 | — | — |
| 2025-09-16 | $14.90 | $14.90 | 2,030 | — | — |
| 2025-09-15 | $14.80 | $14.80 | 2,350 | — | — |
| 2025-09-12 | $14.98 | $14.98 | 3,440 | — | — |
| 2025-09-11 | $14.80 | $14.80 | 5,500 | — | — |
| 2025-09-10 | $14.30 | $14.30 | 2,530 | — | — |
| 2025-09-09 | $14.30 | $14.30 | 3,630 | — | — |
| 2025-09-08 | $14.10 | $14.10 | 3,750 | — | — |
| 2025-09-05 | $13.55 | $13.55 | 7,010 | — | — |
| 2025-09-04 | $14.30 | $14.30 | 13,660 | — | — |
| 2025-09-03 | $14.30 | $14.30 | 3,010 | — | — |
| 2025-09-02 | $14.40 | $14.40 | 2,110 | — | — |
| 2025-08-29 | $14.40 | $14.40 | 2,010 | — | — |
| 2025-08-28 | $14.90 | $14.90 | 3,790 | — | — |
| 2025-08-27 | $14.80 | $14.80 | 7,240 | — | — |
| 2025-08-26 | $14.50 | $14.50 | 8,010 | — | — |
| 2025-08-25 | $14.00 | $14.00 | 9,480 | — | — |
| 2025-08-22 | $14.00 | $14.00 | 1,890 | — | — |
| 2025-08-21 | $14.20 | $14.20 | 2,160 | — | — |
| 2025-08-20 | $14.29 | $14.29 | 1,750 | — | — |
| 2025-08-19 | $14.20 | $14.20 | 2,900 | — | — |
| 2025-08-18 | $14.70 | $14.70 | 2,520 | — | — |
| 2025-08-15 | $14.90 | $14.90 | 2,670 | — | — |
| 2025-08-14 | $15.10 | $15.10 | 6,650 | — | — |
| 2025-08-13 | $15.00 | $15.00 | 5,890 | — | — |
| 2025-08-12 | $14.20 | $14.20 | 4,270 | — | — |
| 2025-08-11 | $14.30 | $14.30 | 3,740 | — | — |
| 2025-08-08 | $14.00 | $14.00 | 3,340 | — | — |
| 2025-08-07 | $14.00 | $14.00 | 4,550 | — | — |
| 2025-08-06 | $14.00 | $14.00 | 4,730 | — | — |
| 2025-08-05 | $14.30 | $14.30 | 3,680 | — | — |
| 2025-08-04 | $14.60 | $14.60 | 5,960 | — | — |
| 2025-08-01 | $14.10 | $14.10 | 6,220 | — | — |
| 2025-07-31 | $14.40 | $14.40 | 4,810 | — | — |
| 2025-07-30 | $14.70 | $14.70 | 4,170 | — | — |
| 2025-07-29 | $15.10 | $15.10 | 5,470 | — | — |
| 2025-07-28 | $15.20 | $15.20 | 6,360 | — | — |
| 2025-07-25 | $15.70 | $15.70 | 7,170 | — | — |
| 2025-07-24 | $15.50 | $15.50 | 6,460 | — | — |
| 2025-07-23 | $15.80 | $15.80 | 12,090 | — | — |
| 2025-07-22 | $15.90 | $15.90 | 4,680 | — | — |
| 2025-07-21 | $15.60 | $15.60 | 5,970 | — | — |
| 2025-07-18 | $15.60 | $15.60 | 7,740 | — | — |
| 2025-07-17 | $16.00 | $16.00 | 10,600 | — | — |
| 2025-07-16 | $15.20 | $15.20 | 4,460 | — | — |
| 2025-07-15 | $15.08 | $15.08 | 15,170 | — | — |
| 2025-07-14 | $14.90 | $14.90 | 17,250 | — | — |
| 2025-07-11 | $15.40 | $15.40 | 8,000 | — | — |
| 2025-07-10 | $15.95 | $15.95 | 7,480 | — | — |
| 2025-07-09 | $15.60 | $15.60 | 11,720 | — | — |
| 2025-07-08 | $15.20 | $15.20 | 7,840 | — | — |
| 2025-07-07 | $14.70 | $14.70 | 16,290 | — | — |
| 2025-07-03 | $15.50 | $15.50 | 29,280 | — | — |
| 2025-07-02 | $16.50 | $16.50 | 205,840 | — | — |
| 2025-07-01 | $14.50 | $14.50 | 2,540 | — | — |
| 2025-06-30 | $14.40 | $14.40 | 4,200 | — | — |
| 2025-06-27 | $14.60 | $14.60 | 7,650 | — | — |
| 2025-06-26 | $14.70 | $14.70 | 4,460 | — | — |
| 2025-06-25 | $14.10 | $14.10 | 13,940 | — | — |
| 2025-06-24 | $14.90 | $14.90 | 2,660 | — | — |
| 2025-06-23 | $14.30 | $14.30 | 2,760 | — | — |
| 2025-06-20 | $14.40 | $14.40 | 4,260 | — | — |
| 2025-06-18 | $14.75 | $14.75 | 2,070 | — | — |
| 2025-06-17 | $14.70 | $14.70 | 14,610 | — | — |
| 2025-06-16 | $16.10 | $16.10 | 10,380 | — | — |
| 2025-06-13 | $15.50 | $15.50 | 6,950 | — | — |
| 2025-06-12 | $15.90 | $15.90 | 9,190 | — | — |
| 2025-06-11 | $17.00 | $17.00 | 13,400 | — | — |
| 2025-06-10 | $16.90 | $16.90 | 16,600 | — | — |
| 2025-06-09 | $15.70 | $15.70 | 5,900 | — | — |
| 2025-06-06 | $15.10 | $15.10 | 5,530 | — | — |
| 2025-06-05 | $14.80 | $14.80 | 5,470 | — | — |
| 2025-06-04 | $15.10 | $15.10 | 10,190 | — | — |
| 2025-06-03 | $15.50 | $15.50 | 13,290 | — | — |
| 2025-06-02 | $14.20 | $14.20 | 16,690 | — | — |
| 2025-05-30 | $14.30 | $14.30 | 4,440 | — | — |
| 2025-05-29 | $14.40 | $14.40 | 4,260 | — | — |
| 2025-05-28 | $14.40 | $14.40 | 4,620 | — | — |
| 2025-05-27 | $14.30 | $14.30 | 6,500 | — | — |
| 2025-05-23 | $14.40 | $14.40 | 6,190 | — | — |
| 2025-05-22 | $14.00 | $14.00 | 7,890 | — | — |
| 2025-05-21 | $14.20 | $14.20 | 10,770 | — | — |
| 2025-05-20 | $14.95 | $14.95 | 8,850 | — | — |
| 2025-05-19 | $14.90 | $14.90 | 9,220 | — | — |
| 2025-05-16 | $15.00 | $15.00 | 37,150 | — | — |
| 2025-05-15 | $13.20 | $13.20 | 11,740 | — | — |
| 2025-05-14 | $13.90 | $13.90 | 13,660 | — | — |
| 2025-05-13 | $13.60 | $13.60 | 8,870 | — | — |
| 2025-05-12 | $13.50 | $13.50 | 14,330 | — | — |
| 2025-05-09 | $12.50 | $12.50 | 10,020 | — | — |
| 2025-05-08 | $12.30 | $12.30 | 20,910 | — | — |
| 2025-05-07 | $12.70 | $12.70 | 9,440 | — | — |
| 2025-05-06 | $13.10 | $13.10 | 16,330 | — | — |
| 2025-05-05 | $12.70 | $12.70 | 14,340 | — | — |
| 2025-05-02 | $13.70 | $13.70 | 18,500 | — | — |
| 2025-05-01 | $14.10 | $14.10 | 7,760 | — | — |
| 2025-04-30 | $13.50 | $13.50 | 11,100 | — | — |
| 2025-04-29 | $13.90 | $13.90 | 10,930 | — | — |
| 2025-04-28 | $14.40 | $14.40 | 24,120 | — | — |
| 2025-04-25 | $15.10 | $15.10 | 16,680 | — | — |
| 2025-04-24 | $15.50 | $15.50 | 27,060 | — | — |
| 2025-04-23 | $14.70 | $14.70 | 65,760 | — | — |
| 2025-04-22 | $13.50 | $13.50 | 88,750 | — | — |
| 2025-04-21 | $12.90 | $12.90 | 1,171,540 | — | — |
| 2025-04-17 | $12.50 | $12.50 | 12,140 | — | — |
| 2025-04-16 | $12.20 | $12.20 | 11,760 | — | — |
| 2025-04-15 | $12.80 | $12.80 | 11,680 | — | — |
| 2025-04-14 | $13.10 | $13.10 | 13,980 | — | — |
| 2025-04-11 | $13.60 | $13.60 | 16,380 | — | — |
| 2025-04-10 | $13.80 | $13.80 | 12,690 | — | — |
| 2025-04-09 | $14.80 | $14.80 | 23,660 | — | — |
| 2025-04-08 | $14.30 | $14.30 | 27,470 | — | — |
| 2025-04-07 | $14.90 | $14.90 | 37,650 | — | — |
| 2025-04-04 | $15.70 | $15.70 | 68,210 | — | — |
| 2025-04-03 | $18.40 | $18.40 | 140,880 | — | — |
| 2025-04-02 | $22.50 | $22.50 | 6,796,250 | — | — |
| 2025-04-01 | $20.80 | $20.80 | 135,360 | — | — |
| 2025-03-31 | $19.10 | $19.10 | 1,600 | — | — |
| 2025-03-28 | $20.00 | $20.00 | 2,230 | — | — |
| 2025-03-27 | $21.00 | $21.00 | 1,710 | — | — |
| 2025-03-26 | $21.30 | $21.30 | 3,060 | — | — |
| 2025-03-25 | $21.30 | $21.30 | 1,860 | — | — |
| 2025-03-24 | $21.20 | $21.20 | 6,990 | — | — |
| 2025-03-21 | $22.80 | $22.80 | 3,560 | — | — |
| 2025-03-20 | $22.30 | $22.30 | 690 | — | — |
| 2025-03-19 | $21.40 | $21.40 | 2,090 | — | — |
| 2025-03-18 | $21.00 | $21.00 | 2,000 | — | — |
| 2025-03-17 | $20.60 | $20.60 | 1,720 | — | — |
| 2025-03-14 | $19.30 | $19.30 | 2,210 | — | — |
| 2025-03-13 | $19.10 | $19.10 | 7,820 | — | — |
| 2025-03-12 | $21.10 | $21.10 | 2,070 | — | — |
| 2025-03-11 | $21.50 | $21.50 | 4,210 | — | — |
| 2025-03-10 | $22.70 | $22.70 | 3,540 | — | — |
| 2025-03-07 | $23.90 | $23.90 | 3,830 | — | — |
| 2025-03-06 | $23.40 | $23.40 | 2,040 | — | — |
| 2025-03-05 | $23.70 | $23.70 | 2,970 | — | — |
| 2025-03-04 | $21.39 | $21.39 | 6,280 | — | — |
| 2025-03-03 | $23.10 | $23.10 | 2,290 | — | — |
| 2025-02-28 | $22.90 | $22.90 | 6,610 | — | — |
| 2025-02-27 | $22.60 | $22.60 | 5,070 | — | — |
| 2025-02-26 | $23.00 | $23.00 | 3,350 | — | — |
| 2025-02-25 | $23.40 | $23.40 | 6,800 | — | — |
| 2025-02-24 | $24.00 | $24.00 | 4,360 | — | — |
| 2025-02-21 | $24.50 | $24.50 | 3,070 | — | — |
| 2025-02-20 | $24.70 | $24.70 | 4,200 | — | — |
| 2025-02-19 | $25.70 | $25.70 | 5,740 | — | — |
| 2025-02-18 | $24.80 | $24.80 | 11,450 | — | — |
| 2025-02-14 | $25.10 | $25.10 | 6,030 | — | — |
| 2025-02-13 | $24.90 | $24.90 | 4,320 | — | — |
| 2025-02-12 | $24.70 | $24.70 | 4,360 | — | — |
| 2025-02-11 | $24.50 | $24.50 | 3,390 | — | — |
| 2025-02-10 | $24.80 | $24.80 | 7,070 | — | — |
| 2025-02-07 | $25.00 | $25.00 | 4,840 | — | — |
| 2025-02-06 | $26.20 | $26.20 | 8,040 | — | — |
| 2025-02-05 | $26.70 | $26.70 | 6,620 | — | — |
| 2025-02-04 | $27.00 | $27.00 | 880 | — | — |
| 2025-02-03 | $26.50 | $26.50 | 10,740 | — | — |
| 2025-01-31 | $28.54 | $28.54 | 5,140 | — | — |
| 2025-01-30 | $27.70 | $27.70 | 4,200 | — | — |
| 2025-01-29 | $28.80 | $28.80 | 2,160 | — | — |
| 2025-01-28 | $28.60 | $28.60 | 3,870 | — | — |
| 2025-01-27 | $28.20 | $28.20 | 5,740 | — | — |
| 2025-01-24 | $28.70 | $28.70 | 2,900 | — | — |
| 2025-01-23 | $28.80 | $28.80 | 3,830 | — | — |
| 2025-01-22 | $28.90 | $28.90 | 10,180 | — | — |
| 2025-01-21 | $29.10 | $29.10 | 4,220 | — | — |
| 2025-01-17 | $28.99 | $28.99 | 3,560 | — | — |
| 2025-01-16 | $28.30 | $28.30 | 7,820 | — | — |
| 2025-01-15 | $29.00 | $29.00 | 10,320 | — | — |
| 2025-01-14 | $28.20 | $28.20 | 7,570 | — | — |
| 2025-01-13 | $28.90 | $28.90 | 8,480 | — | — |
| 2025-01-10 | $29.30 | $29.30 | 10,040 | — | — |
| 2025-01-08 | $29.70 | $29.70 | 12,560 | — | — |
| 2025-01-07 | $31.40 | $31.40 | 19,330 | — | — |
| 2025-01-06 | $29.60 | $29.60 | 37,700 | — | — |
| 2025-01-03 | $34.60 | $34.60 | 49,810 | — | — |
| 2025-01-02 | $31.30 | $31.30 | 14,760 | — | — |