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
- 2019-07-26 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 | $9.30 | $9.30 | 379,600 | — | — |
| 2025-12-30 | $8.23 | $8.23 | 302,700 | — | — |
| 2025-12-29 | $7.83 | $7.83 | 656,100 | — | — |
| 2025-12-26 | $7.17 | $7.17 | 234,400 | — | — |
| 2025-12-24 | $7.26 | $7.26 | 62,800 | — | — |
| 2025-12-23 | $7.02 | $7.02 | 196,200 | — | — |
| 2025-12-22 | $7.62 | $7.62 | 149,000 | — | — |
| 2025-12-19 | $7.74 | $7.74 | 399,700 | — | — |
| 2025-12-18 | $8.69 | $8.69 | 556,300 | — | — |
| 2025-12-17 | $7.11 | $7.11 | 517,300 | — | — |
| 2025-12-16 | $6.61 | $6.61 | 1,539,700 | — | — |
| 2025-12-15 | $5.67 | $5.67 | 115,800 | — | — |
| 2025-12-12 | $6.11 | $6.11 | 249,700 | — | — |
| 2025-12-11 | $6.05 | $6.05 | 731,500 | — | — |
| 2025-12-10 | $7.71 | $7.71 | 287,000 | — | — |
| 2025-12-09 | $7.54 | $7.54 | 115,300 | — | — |
| 2025-12-08 | $7.35 | $7.35 | 119,600 | — | — |
| 2025-12-05 | $7.25 | $7.25 | 205,400 | — | — |
| 2025-12-04 | $7.60 | $7.60 | 99,900 | — | — |
| 2025-12-03 | $7.82 | $7.82 | 124,700 | — | — |
| 2025-12-02 | $8.01 | $8.01 | 179,300 | — | — |
| 2025-12-01 | $8.15 | $8.15 | 237,800 | — | — |
| 2025-11-28 | $9.99 | $9.99 | 118,500 | — | — |
| 2025-11-26 | $10.46 | $10.46 | 192,400 | — | — |
| 2025-11-25 | $12.87 | $12.87 | 132,500 | — | — |
| 2025-11-24 | $11.51 | $11.51 | 112,100 | — | — |
| 2025-11-21 | $10.82 | $10.82 | 243,200 | — | — |
| 2025-11-20 | $9.18 | $9.18 | 125,100 | — | — |
| 2025-11-19 | $10.03 | $10.03 | 157,500 | — | — |
| 2025-11-18 | $10.50 | $10.50 | 61,400 | — | — |
| 2025-11-17 | $10.06 | $10.06 | 77,900 | — | — |
| 2025-11-14 | $10.57 | $10.57 | 82,600 | — | — |
| 2025-11-13 | $10.24 | $10.24 | 130,100 | — | — |
| 2025-11-12 | $10.12 | $10.12 | 102,900 | — | — |
| 2025-11-11 | $11.39 | $11.39 | 146,000 | — | — |
| 2025-11-10 | $11.46 | $11.46 | 198,400 | — | — |
| 2025-11-07 | $11.06 | $11.06 | 107,000 | — | — |
| 2025-11-06 | $11.41 | $11.41 | 102,200 | — | — |
| 2025-11-05 | $12.58 | $12.58 | 105,400 | — | — |
| 2025-11-04 | $12.37 | $12.37 | 93,600 | — | — |
| 2025-11-03 | $12.96 | $12.96 | 70,900 | — | — |
| 2025-10-31 | $13.13 | $13.13 | 75,200 | — | — |
| 2025-10-30 | $12.52 | $12.52 | 112,900 | — | — |
| 2025-10-29 | $12.52 | $12.52 | 178,800 | — | — |
| 2025-10-28 | $13.49 | $13.49 | 143,100 | — | — |
| 2025-10-27 | $14.49 | $14.49 | 169,100 | — | — |
| 2025-10-24 | $16.88 | $16.88 | 40,000 | — | — |
| 2025-10-23 | $17.10 | $17.10 | 103,000 | — | — |
| 2025-10-22 | $17.12 | $17.12 | 61,600 | — | — |
| 2025-10-21 | $17.91 | $17.91 | 76,700 | — | — |
| 2025-10-20 | $17.57 | $17.57 | 115,300 | — | — |
| 2025-10-17 | $16.24 | $16.24 | 163,600 | — | — |
| 2025-10-16 | $14.87 | $14.87 | 91,300 | — | — |
| 2025-10-15 | $13.90 | $13.90 | 32,100 | — | — |
| 2025-10-14 | $13.60 | $13.60 | 43,800 | — | — |
| 2025-10-13 | $14.04 | $14.04 | 60,400 | — | — |
| 2025-10-10 | $14.00 | $14.00 | 62,000 | — | — |
| 2025-10-09 | $15.30 | $15.30 | 30,300 | — | — |
| 2025-10-08 | $15.21 | $15.21 | 47,600 | — | — |
| 2025-10-07 | $14.75 | $14.75 | 75,100 | — | — |
| 2025-10-06 | $15.31 | $15.31 | 102,200 | — | — |
| 2025-10-03 | $13.87 | $13.87 | 142,100 | — | — |
| 2025-10-02 | $13.35 | $13.35 | 34,900 | — | — |
| 2025-10-01 | $12.93 | $12.93 | 62,000 | — | — |
| 2025-09-30 | $13.02 | $13.02 | 44,500 | — | — |
| 2025-09-29 | $12.96 | $12.96 | 51,300 | — | — |
| 2025-09-26 | $13.20 | $13.20 | 23,700 | — | — |
| 2025-09-25 | $12.89 | $12.89 | 18,200 | — | — |
| 2025-09-24 | $13.21 | $13.21 | 20,400 | — | — |
| 2025-09-23 | $13.41 | $13.41 | 73,400 | — | — |
| 2025-09-22 | $14.05 | $14.05 | 41,300 | — | — |
| 2025-09-19 | $14.30 | $14.30 | 62,100 | — | — |
| 2025-09-18 | $14.72 | $14.72 | 63,300 | — | — |
| 2025-09-17 | $13.22 | $13.22 | 57,200 | — | — |
| 2025-09-16 | $14.13 | $14.13 | 110,300 | — | — |
| 2025-09-15 | $12.96 | $12.96 | 68,000 | — | — |
| 2025-09-12 | $12.60 | $12.60 | 81,500 | — | — |
| 2025-09-11 | $13.30 | $13.30 | 29,000 | — | — |
| 2025-09-10 | $13.64 | $13.64 | 69,000 | — | — |
| 2025-09-09 | $15.00 | $15.00 | 78,300 | — | — |
| 2025-09-08 | $15.03 | $15.03 | 36,100 | — | — |
| 2025-09-05 | $15.38 | $15.38 | 12,700 | — | — |
| 2025-09-04 | $15.24 | $15.24 | 12,500 | — | — |
| 2025-09-03 | $15.54 | $15.54 | 16,100 | — | — |
| 2025-09-02 | $15.49 | $15.49 | 14,200 | — | — |
| 2025-08-29 | $15.37 | $15.37 | 10,300 | — | — |
| 2025-08-28 | $15.45 | $15.45 | 21,100 | — | — |
| 2025-08-27 | $16.03 | $16.03 | 14,100 | — | — |
| 2025-08-26 | $16.17 | $16.17 | 15,400 | — | — |
| 2025-08-25 | $15.95 | $15.95 | 19,900 | — | — |
| 2025-08-22 | $15.27 | $15.27 | 38,200 | — | — |
| 2025-08-21 | $14.61 | $14.61 | 14,500 | — | — |
| 2025-08-20 | $14.86 | $14.86 | 15,800 | — | — |
| 2025-08-19 | $14.62 | $14.62 | 18,800 | — | — |
| 2025-08-18 | $14.97 | $14.97 | 15,300 | — | — |
| 2025-08-15 | $14.30 | $14.30 | 20,500 | — | — |
| 2025-08-14 | $14.37 | $14.37 | 19,400 | — | — |
| 2025-08-13 | $14.72 | $14.72 | 22,800 | — | — |
| 2025-08-12 | $14.16 | $14.16 | 31,900 | — | — |
| 2025-08-11 | $13.84 | $13.84 | 55,900 | — | — |
| 2025-08-08 | $14.37 | $14.37 | 27,300 | — | — |
| 2025-08-07 | $14.45 | $14.45 | 29,400 | — | — |
| 2025-08-06 | $15.14 | $15.14 | 25,600 | — | — |
| 2025-08-05 | $14.67 | $14.67 | 30,700 | — | — |
| 2025-08-04 | $14.37 | $14.37 | 29,700 | — | — |
| 2025-08-01 | $14.91 | $14.91 | 56,600 | — | — |
| 2025-07-31 | $14.26 | $14.26 | 42,600 | — | — |
| 2025-07-30 | $14.56 | $14.56 | 35,900 | — | — |
| 2025-07-29 | $14.34 | $14.34 | 36,600 | — | — |
| 2025-07-28 | $14.95 | $14.95 | 37,700 | — | — |
| 2025-07-25 | $14.69 | $14.69 | 30,500 | — | — |
| 2025-07-24 | $14.72 | $14.72 | 58,000 | — | — |
| 2025-07-23 | $14.47 | $14.47 | 28,500 | — | — |
| 2025-07-22 | $14.71 | $14.71 | 41,300 | — | — |
| 2025-07-21 | $14.93 | $14.93 | 39,300 | — | — |
| 2025-07-18 | $15.89 | $15.89 | 45,000 | — | — |
| 2025-07-17 | $15.43 | $15.43 | 41,000 | — | — |
| 2025-07-16 | $14.49 | $14.49 | 47,500 | — | — |
| 2025-07-15 | $13.44 | $13.44 | 42,000 | — | — |
| 2025-07-14 | $15.01 | $15.01 | 28,700 | — | — |
| 2025-07-11 | $15.74 | $15.74 | 42,700 | — | — |
| 2025-07-10 | $16.04 | $16.04 | 45,700 | — | — |
| 2025-07-09 | $15.34 | $15.34 | 39,200 | — | — |
| 2025-07-08 | $15.79 | $15.79 | 41,300 | — | — |
| 2025-07-07 | $15.97 | $15.97 | 30,600 | — | — |
| 2025-07-03 | $16.40 | $16.40 | 32,400 | — | — |
| 2025-07-02 | $16.31 | $16.31 | 41,800 | — | — |
| 2025-07-01 | $16.41 | $16.41 | 59,700 | — | — |
| 2025-06-30 | $15.97 | $15.97 | 61,100 | — | — |
| 2025-06-27 | $15.90 | $15.90 | 595,800 | — | — |
| 2025-06-26 | $16.76 | $16.76 | 61,600 | — | — |
| 2025-06-25 | $15.94 | $15.94 | 61,800 | — | — |
| 2025-06-24 | $15.16 | $15.16 | 58,000 | — | — |
| 2025-06-23 | $13.81 | $13.81 | 62,200 | — | — |
| 2025-06-20 | $13.96 | $13.96 | 56,800 | — | — |
| 2025-06-18 | $14.50 | $14.50 | 37,400 | — | — |
| 2025-06-17 | $15.41 | $15.41 | 48,000 | — | — |
| 2025-06-16 | $17.96 | $17.96 | 140,300 | — | — |
| 2025-06-13 | $15.66 | $15.66 | 39,900 | — | — |
| 2025-06-12 | $16.33 | $16.33 | 24,300 | — | — |
| 2025-06-11 | $17.84 | $17.84 | 38,700 | — | — |
| 2025-06-10 | $17.59 | $17.59 | 178,900 | — | — |
| 2025-06-09 | $18.22 | $18.22 | 109,100 | — | — |
| 2025-06-06 | $17.90 | $17.90 | 25,200 | — | — |
| 2025-06-05 | $18.59 | $18.59 | 12,500 | — | — |
| 2025-06-04 | $18.88 | $18.88 | 24,300 | — | — |
| 2025-06-03 | $19.69 | $19.69 | 16,900 | — | — |
| 2025-06-02 | $19.58 | $19.58 | 14,700 | — | — |
| 2025-05-30 | $20.00 | $20.00 | 9,700 | — | — |
| 2025-05-29 | $20.38 | $20.38 | 9,800 | — | — |
| 2025-05-28 | $20.31 | $20.31 | 17,700 | — | — |
| 2025-05-27 | $20.17 | $20.17 | 17,000 | — | — |
| 2025-05-23 | $19.78 | $19.78 | 21,900 | — | — |
| 2025-05-22 | $19.90 | $19.90 | 30,400 | — | — |
| 2025-05-21 | $20.44 | $20.44 | 20,900 | — | — |
| 2025-05-20 | $22.62 | $22.62 | 8,200 | — | — |
| 2025-05-19 | $22.42 | $22.42 | 17,300 | — | — |
| 2025-05-16 | $23.01 | $23.01 | 27,400 | — | — |
| 2025-05-15 | $23.18 | $23.18 | 10,600 | — | — |
| 2025-05-14 | $21.33 | $21.33 | 10,800 | — | — |
| 2025-05-13 | $20.21 | $20.21 | 46,600 | — | — |
| 2025-05-12 | $20.66 | $20.66 | 45,600 | — | — |
| 2025-05-09 | $20.28 | $20.28 | 13,100 | — | — |
| 2025-05-08 | $20.00 | $20.00 | 35,000 | — | — |
| 2025-05-07 | $18.56 | $18.56 | 22,800 | — | — |
| 2025-05-06 | $20.00 | $20.00 | 39,100 | — | — |
| 2025-05-05 | $19.14 | $19.14 | 13,700 | — | — |
| 2025-05-02 | $19.41 | $19.41 | 20,700 | — | — |
| 2025-05-01 | $19.18 | $19.18 | 23,100 | — | — |
| 2025-04-30 | $19.13 | $19.13 | 20,900 | — | — |
| 2025-04-29 | $19.28 | $19.28 | 28,700 | — | — |
| 2025-04-28 | $20.26 | $20.26 | 17,400 | — | — |
| 2025-04-25 | $20.85 | $20.85 | 9,500 | — | — |
| 2025-04-24 | $21.49 | $21.49 | 22,200 | — | — |
| 2025-04-23 | $21.07 | $21.07 | 30,500 | — | — |
| 2025-04-22 | $20.62 | $20.62 | 22,200 | — | — |
| 2025-04-21 | $20.96 | $20.96 | 32,400 | — | — |
| 2025-04-17 | $22.07 | $22.07 | 26,100 | — | — |
| 2025-04-16 | $21.45 | $21.45 | 41,800 | — | — |
| 2025-04-15 | $21.29 | $21.29 | 65,000 | — | — |
| 2025-04-14 | $17.45 | $17.45 | 29,800 | — | — |
| 2025-04-11 | $17.09 | $17.09 | 29,600 | — | — |
| 2025-04-10 | $18.36 | $18.36 | 25,100 | — | — |
| 2025-04-09 | $19.24 | $19.24 | 38,100 | — | — |
| 2025-04-08 | $16.48 | $16.48 | 39,000 | — | — |
| 2025-04-07 | $14.91 | $14.91 | 43,500 | — | — |
| 2025-04-04 | $16.26 | $16.26 | 44,200 | — | — |
| 2025-04-03 | $18.30 | $18.30 | 38,000 | — | — |
| 2025-04-02 | $20.08 | $20.08 | 17,600 | — | — |
| 2025-04-01 | $19.22 | $19.22 | 35,900 | — | — |
| 2025-03-31 | $19.24 | $19.24 | 49,800 | — | — |
| 2025-03-28 | $19.66 | $19.66 | 18,600 | — | — |
| 2025-03-27 | $20.94 | $20.94 | 21,400 | — | — |
| 2025-03-26 | $20.50 | $20.50 | 19,500 | — | — |
| 2025-03-25 | $21.28 | $21.28 | 59,500 | — | — |
| 2025-03-24 | $21.86 | $21.86 | 70,500 | — | — |
| 2025-03-21 | $20.42 | $20.42 | 34,500 | — | — |
| 2025-03-20 | $20.81 | $20.81 | 27,100 | — | — |
| 2025-03-19 | $19.64 | $19.64 | 87,000 | — | — |
| 2025-03-18 | $18.15 | $18.15 | 53,300 | — | — |
| 2025-03-17 | $19.01 | $19.01 | 44,500 | — | — |
| 2025-03-14 | $19.53 | $19.53 | 14,500 | — | — |
| 2025-03-13 | $18.24 | $18.24 | 25,400 | — | — |
| 2025-03-12 | $18.82 | $18.82 | 21,200 | — | — |
| 2025-03-11 | $18.17 | $18.17 | 45,600 | — | — |
| 2025-03-10 | $19.17 | $19.17 | 56,200 | — | — |
| 2025-03-07 | $21.08 | $21.08 | 68,000 | — | — |
| 2025-03-06 | $21.78 | $21.78 | 39,800 | — | — |
| 2025-03-05 | $22.93 | $22.93 | 19,800 | — | — |
| 2025-03-04 | $23.35 | $23.35 | 33,700 | — | — |
| 2025-03-03 | $24.37 | $24.37 | 51,600 | — | — |
| 2025-02-28 | $25.88 | $25.88 | 19,500 | — | — |
| 2025-02-27 | $25.39 | $25.39 | 22,900 | — | — |
| 2025-02-26 | $26.11 | $26.11 | 26,000 | — | — |
| 2025-02-25 | $25.95 | $25.95 | 53,500 | — | — |
| 2025-02-24 | $26.88 | $26.88 | 32,400 | — | — |
| 2025-02-21 | $27.53 | $27.53 | 27,600 | — | — |
| 2025-02-20 | $27.73 | $27.73 | 27,600 | — | — |
| 2025-02-19 | $28.57 | $28.57 | 37,000 | — | — |
| 2025-02-18 | $29.12 | $29.12 | 31,000 | — | — |
| 2025-02-14 | $29.63 | $29.63 | 27,000 | — | — |
| 2025-02-13 | $30.52 | $30.52 | 19,200 | — | — |
| 2025-02-12 | $30.09 | $30.09 | 28,000 | — | — |
| 2025-02-11 | $30.74 | $30.74 | 54,500 | — | — |
| 2025-02-10 | $31.13 | $31.13 | 47,900 | — | — |
| 2025-02-07 | $29.40 | $29.40 | 309,800 | — | — |
| 2025-02-06 | $29.94 | $29.94 | 30,700 | — | — |
| 2025-02-05 | $30.50 | $30.50 | 42,900 | — | — |
| 2025-02-04 | $29.84 | $29.84 | 44,200 | — | — |
| 2025-02-03 | $28.63 | $28.63 | 63,600 | — | — |
| 2025-01-31 | $30.00 | $30.00 | 42,100 | — | — |
| 2025-01-30 | $29.84 | $29.84 | 42,900 | — | — |
| 2025-01-29 | $29.99 | $29.99 | 43,300 | — | — |
| 2025-01-28 | $30.80 | $30.80 | 46,200 | — | — |
| 2025-01-27 | $31.09 | $31.09 | 37,300 | — | — |
| 2025-01-24 | $30.30 | $30.30 | 83,500 | — | — |
| 2025-01-23 | $31.03 | $31.03 | 29,900 | — | — |
| 2025-01-22 | $29.54 | $29.54 | 87,500 | — | — |
| 2025-01-21 | $32.08 | $32.08 | 118,000 | — | — |
| 2025-01-17 | $31.46 | $31.46 | 51,800 | — | — |
| 2025-01-16 | $30.79 | $30.79 | 83,100 | — | — |
| 2025-01-15 | $31.05 | $31.05 | 77,900 | — | — |
| 2025-01-14 | $30.50 | $30.50 | 114,400 | — | — |
| 2025-01-13 | $29.73 | $29.73 | 93,500 | — | — |
| 2025-01-10 | $28.79 | $28.79 | 83,800 | — | — |
| 2025-01-08 | $29.20 | $29.20 | 78,200 | — | — |
| 2025-01-07 | $27.81 | $27.81 | 67,000 | — | — |
| 2025-01-06 | $27.01 | $27.01 | 69,200 | — | — |
| 2025-01-03 | $26.48 | $26.48 | 95,200 | — | — |
| 2025-01-02 | $24.01 | $24.01 | 66,100 | — | — |