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
- 2024-04-17 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 | $15.68 | $15.68 | 215,600 | — | — |
| 2025-12-30 | $14.50 | $14.50 | 334,400 | — | — |
| 2025-12-29 | $14.51 | $14.51 | 461,600 | — | — |
| 2025-12-26 | $14.90 | $14.90 | 503,100 | — | — |
| 2025-12-24 | $17.98 | $17.98 | 372,000 | — | — |
| 2025-12-23 | $16.97 | $16.97 | 326,400 | — | — |
| 2025-12-22 | $15.49 | $15.49 | 292,700 | — | — |
| 2025-12-19 | $13.90 | $13.90 | 376,300 | — | — |
| 2025-12-18 | $14.40 | $14.40 | 402,700 | — | — |
| 2025-12-17 | $15.15 | $15.15 | 367,400 | — | — |
| 2025-12-16 | $16.57 | $16.57 | 386,700 | — | — |
| 2025-12-15 | $18.00 | $18.00 | 373,800 | — | — |
| 2025-12-12 | $19.05 | $19.05 | 308,500 | — | — |
| 2025-12-11 | $19.51 | $19.51 | 347,200 | — | — |
| 2025-12-10 | $18.58 | $18.58 | 443,700 | — | — |
| 2025-12-09 | $17.22 | $17.22 | 197,700 | — | — |
| 2025-12-08 | $17.56 | $17.56 | 953,000 | — | — |
| 2025-12-05 | $19.72 | $19.72 | 590,600 | — | — |
| 2025-12-04 | $18.53 | $18.53 | 614,200 | — | — |
| 2025-12-03 | $23.45 | $23.45 | 227,000 | — | — |
| 2025-12-02 | $25.48 | $25.48 | 120,200 | — | — |
| 2025-12-01 | $25.70 | $25.70 | 211,200 | — | — |
| 2025-11-28 | $30.13 | $30.13 | 299,100 | — | — |
| 2025-11-26 | $27.04 | $27.04 | 332,200 | — | — |
| 2025-11-25 | $21.95 | $21.95 | 539,800 | — | — |
| 2025-11-24 | $26.06 | $26.06 | 1,197,100 | — | — |
| 2025-11-21 | $32.67 | $32.67 | 480,800 | — | — |
| 2025-11-20 | $38.74 | $38.74 | 400,200 | — | — |
| 2025-11-19 | $44.70 | $44.70 | 511,400 | — | — |
| 2025-11-18 | $45.95 | $45.95 | 625,700 | — | — |
| 2025-11-17 | $45.41 | $45.41 | 84,800 | — | — |
| 2025-11-14 | $44.85 | $44.85 | 127,800 | — | — |
| 2025-11-13 | $48.08 | $48.08 | 82,100 | — | — |
| 2025-11-12 | $48.85 | $48.85 | 50,900 | — | — |
| 2025-11-11 | $48.85 | $48.85 | 146,900 | — | — |
| 2025-11-10 | $52.81 | $52.81 | 130,000 | — | — |
| 2025-11-07 | $47.35 | $47.35 | 93,800 | — | — |
| 2025-11-06 | $50.64 | $50.64 | 252,500 | — | — |
| 2025-11-05 | $51.31 | $51.31 | 121,100 | — | — |
| 2025-11-04 | $50.05 | $50.05 | 195,200 | — | — |
| 2025-11-03 | $52.62 | $52.62 | 416,700 | — | — |
| 2025-10-31 | $62.88 | $62.88 | 651,800 | — | — |
| 2025-10-30 | $59.23 | $59.23 | 150,700 | — | — |
| 2025-10-29 | $63.97 | $63.97 | 147,800 | — | — |
| 2025-10-28 | $62.52 | $62.52 | 141,200 | — | — |
| 2025-10-27 | $64.28 | $64.28 | 348,400 | — | — |
| 2025-10-24 | $61.20 | $61.20 | 658,200 | — | — |
| 2025-10-23 | $59.64 | $59.64 | 182,700 | — | — |
| 2025-10-22 | $52.11 | $52.11 | 304,700 | — | — |
| 2025-10-21 | $57.61 | $57.61 | 239,600 | — | — |
| 2025-10-20 | $57.92 | $57.92 | 165,200 | — | — |
| 2025-10-17 | $59.02 | $59.02 | 214,900 | — | — |
| 2025-10-16 | $61.66 | $61.66 | 285,700 | — | — |
| 2025-10-15 | $65.33 | $65.33 | 305,500 | — | — |
| 2025-10-14 | $67.99 | $67.99 | 226,000 | — | — |
| 2025-10-13 | $67.37 | $67.37 | 380,000 | — | — |
| 2025-10-10 | $58.16 | $58.16 | 393,300 | — | — |
| 2025-10-09 | $70.99 | $70.99 | 408,300 | — | — |
| 2025-10-08 | $69.71 | $69.71 | 201,300 | — | — |
| 2025-10-07 | $69.94 | $69.94 | 368,100 | — | — |
| 2025-10-06 | $73.52 | $73.52 | 526,000 | — | — |
| 2025-10-03 | $75.00 | $75.00 | 451,200 | — | — |
| 2025-10-02 | $69.34 | $69.34 | 307,200 | — | — |
| 2025-10-01 | $68.37 | $68.37 | 675,100 | — | — |
| 2025-09-30 | $64.51 | $64.51 | 718,000 | — | — |
| 2025-09-29 | $55.79 | $55.79 | 432,900 | — | — |
| 2025-09-26 | $48.37 | $48.37 | 169,600 | — | — |
| 2025-09-25 | $52.97 | $52.97 | 134,500 | — | — |
| 2025-09-24 | $54.91 | $54.91 | 129,700 | — | — |
| 2025-09-23 | $55.29 | $55.29 | 332,700 | — | — |
| 2025-09-22 | $54.35 | $54.35 | 190,000 | — | — |
| 2025-09-19 | $55.25 | $55.25 | 200,100 | — | — |
| 2025-09-18 | $49.44 | $49.44 | 339,900 | — | — |
| 2025-09-17 | $51.58 | $51.58 | 126,100 | — | — |
| 2025-09-16 | $54.76 | $54.76 | 112,600 | — | — |
| 2025-09-15 | $52.19 | $52.19 | 254,800 | — | — |
| 2025-09-12 | $59.20 | $59.20 | 115,200 | — | — |
| 2025-09-11 | $59.71 | $59.71 | 168,400 | — | — |
| 2025-09-10 | $64.31 | $64.31 | 346,500 | — | — |
| 2025-09-09 | $59.78 | $59.78 | 289,400 | — | — |
| 2025-09-08 | $53.01 | $53.01 | 209,300 | — | — |
| 2025-09-05 | $49.51 | $49.51 | 347,100 | — | — |
| 2025-09-04 | $68.00 | $68.00 | 243,800 | — | — |
| 2025-09-03 | $48.85 | $48.85 | 219,600 | — | — |
| 2025-09-02 | $49.83 | $49.83 | 161,700 | — | — |
| 2025-08-29 | $51.40 | $51.40 | 154,800 | — | — |
| 2025-08-28 | $45.21 | $45.21 | 253,000 | — | — |
| 2025-08-27 | $42.50 | $42.50 | 438,200 | — | — |
| 2025-08-26 | $62.20 | $62.20 | 561,300 | — | — |
| 2025-08-25 | $58.20 | $58.20 | 823,200 | — | — |
| 2025-08-22 | $42.84 | $42.84 | 287,800 | — | — |
| 2025-08-21 | $38.05 | $38.05 | 185,500 | — | — |
| 2025-08-20 | $32.80 | $32.80 | 138,900 | — | — |
| 2025-08-19 | $28.51 | $28.51 | 123,200 | — | — |
| 2025-08-18 | $28.31 | $28.31 | 87,000 | — | — |
| 2025-08-15 | $27.50 | $27.50 | 328,000 | — | — |
| 2025-08-14 | $31.16 | $31.16 | 177,100 | — | — |
| 2025-08-13 | $26.10 | $26.10 | 163,900 | — | — |
| 2025-08-12 | $27.23 | $27.23 | 189,300 | — | — |
| 2025-08-11 | $26.51 | $26.51 | 257,200 | — | — |
| 2025-08-08 | $23.16 | $23.16 | 227,400 | — | — |
| 2025-08-07 | $26.92 | $26.92 | 115,300 | — | — |
| 2025-08-06 | $25.43 | $25.43 | 200,700 | — | — |
| 2025-08-05 | $23.89 | $23.89 | 242,200 | — | — |
| 2025-08-04 | $23.02 | $23.02 | 287,000 | — | — |
| 2025-08-01 | $20.29 | $20.29 | 301,200 | — | — |
| 2025-07-31 | $22.03 | $22.03 | 647,900 | — | — |
| 2025-07-30 | $23.21 | $23.21 | 5,351,200 | — | — |
| 2025-07-29 | $16.12 | $16.12 | 764,200 | — | — |
| 2025-07-28 | $11.36 | $11.36 | 106,100 | — | — |
| 2025-07-25 | $10.97 | $10.97 | 59,400 | — | — |
| 2025-07-24 | $10.52 | $10.52 | 108,300 | — | — |
| 2025-07-23 | $10.66 | $10.66 | 118,800 | — | — |
| 2025-07-22 | $10.50 | $10.50 | 58,100 | — | — |
| 2025-07-21 | $10.40 | $10.40 | 14,200 | — | — |
| 2025-07-18 | $10.21 | $10.21 | 15,000 | — | — |
| 2025-07-17 | $10.32 | $10.32 | 13,300 | — | — |
| 2025-07-16 | $10.28 | $10.28 | 32,900 | — | — |
| 2025-07-15 | $10.28 | $10.28 | 87,400 | — | — |
| 2025-07-14 | $10.21 | $10.21 | 34,300 | — | — |
| 2025-07-11 | $10.46 | $10.46 | 16,000 | — | — |
| 2025-07-10 | $10.52 | $10.52 | 21,900 | — | — |
| 2025-07-09 | $10.41 | $10.41 | 21,800 | — | — |
| 2025-07-08 | $10.39 | $10.39 | 37,500 | — | — |
| 2025-07-07 | $10.36 | $10.36 | 44,500 | — | — |
| 2025-07-03 | $10.37 | $10.37 | 104,700 | — | — |
| 2025-07-02 | $10.49 | $10.49 | 41,400 | — | — |
| 2025-07-01 | $10.20 | $10.20 | 44,800 | — | — |
| 2025-06-30 | $10.09 | $10.09 | 23,300 | — | — |
| 2025-06-27 | $9.97 | $9.97 | 18,200 | — | — |
| 2025-06-26 | $9.90 | $9.90 | 12,500 | — | — |
| 2025-06-25 | $9.85 | $9.85 | 21,300 | — | — |
| 2025-06-24 | $10.07 | $10.07 | 24,000 | — | — |
| 2025-06-23 | $9.94 | $9.94 | 49,700 | — | — |
| 2025-06-20 | $9.86 | $9.86 | 78,700 | — | — |
| 2025-06-18 | $9.53 | $9.53 | 231,800 | — | — |
| 2025-06-17 | $9.79 | $9.79 | 167,300 | — | — |
| 2025-06-16 | $9.80 | $9.80 | 5,900 | — | — |
| 2025-06-13 | $9.70 | $9.70 | 126,500 | — | — |
| 2025-06-12 | $9.17 | $9.17 | 24,600 | — | — |
| 2025-06-11 | $9.50 | $9.50 | 31,600 | — | — |
| 2025-06-10 | $10.30 | $10.30 | 321,600 | — | — |
| 2025-06-09 | $9.94 | $9.94 | 351,200 | — | — |
| 2025-06-06 | $10.14 | $10.14 | 51,200 | — | — |
| 2025-06-05 | $10.18 | $10.18 | 62,400 | — | — |
| 2025-06-04 | $10.70 | $10.70 | 75,900 | — | — |
| 2025-06-03 | $11.65 | $11.65 | 136,500 | — | — |
| 2025-06-02 | $11.99 | $11.99 | 111,500 | — | — |
| 2025-05-30 | $11.50 | $11.50 | 146,900 | — | — |
| 2025-05-29 | $10.80 | $10.80 | 54,700 | — | — |
| 2025-05-28 | $10.42 | $10.42 | 68,000 | — | — |
| 2025-05-27 | $9.98 | $9.98 | 84,500 | — | — |
| 2025-05-23 | $9.71 | $9.71 | 182,500 | — | — |
| 2025-05-22 | $10.72 | $10.72 | 3,100 | — | — |
| 2025-05-21 | $10.76 | $10.76 | 4,400 | — | — |
| 2025-05-20 | $10.91 | $10.91 | 12,400 | — | — |
| 2025-05-19 | $11.27 | $11.27 | 5,600 | — | — |
| 2025-05-16 | $11.00 | $11.00 | 35,800 | — | — |
| 2025-05-15 | $11.28 | $11.28 | 45,100 | — | — |
| 2025-05-14 | $10.55 | $10.55 | 37,700 | — | — |
| 2025-05-13 | $10.87 | $10.87 | 52,900 | — | — |
| 2025-05-12 | $11.48 | $11.48 | 54,700 | — | — |
| 2025-05-09 | $10.95 | $10.95 | 9,200 | — | — |
| 2025-05-08 | $10.66 | $10.66 | 17,600 | — | — |
| 2025-05-07 | $10.51 | $10.51 | 25,000 | — | — |
| 2025-05-06 | $10.49 | $10.49 | 121,700 | — | — |
| 2025-05-05 | $11.00 | $11.00 | 209,400 | — | — |
| 2025-05-02 | $11.50 | $11.50 | 175,700 | — | — |
| 2025-05-01 | $10.28 | $10.28 | 38,700 | — | — |
| 2025-04-30 | $10.10 | $10.10 | 15,500 | — | — |
| 2025-04-29 | $10.10 | $10.10 | 4,200 | — | — |
| 2025-04-28 | $10.45 | $10.45 | 7,300 | — | — |
| 2025-04-25 | $10.76 | $10.76 | 12,000 | — | — |
| 2025-04-24 | $11.25 | $11.25 | 26,300 | — | — |
| 2025-04-23 | $10.73 | $10.73 | 17,600 | — | — |
| 2025-04-22 | $10.94 | $10.94 | 13,400 | — | — |
| 2025-04-21 | $10.98 | $10.98 | 61,100 | — | — |
| 2025-04-17 | $11.11 | $11.11 | 24,200 | — | — |
| 2025-04-16 | $10.77 | $10.77 | 45,500 | — | — |
| 2025-04-15 | $10.14 | $10.14 | 17,800 | — | — |
| 2025-04-14 | $10.38 | $10.38 | 36,600 | — | — |
| 2025-04-11 | $10.00 | $10.00 | 76,300 | — | — |
| 2025-04-10 | $10.01 | $10.01 | 110,300 | — | — |
| 2025-04-09 | $8.32 | $8.32 | 244,900 | — | — |
| 2025-04-08 | $9.60 | $9.60 | 124,300 | — | — |
| 2025-04-07 | $9.71 | $9.71 | 106,500 | — | — |
| 2025-04-04 | $10.50 | $10.50 | 117,800 | — | — |
| 2025-04-03 | $11.05 | $11.05 | 196,900 | — | — |
| 2025-04-02 | $10.81 | $10.81 | 156,800 | — | — |
| 2025-04-01 | $9.45 | $9.45 | 30,800 | — | — |
| 2025-03-31 | $8.97 | $8.97 | 42,100 | — | — |
| 2025-03-28 | $9.46 | $9.46 | 154,200 | — | — |
| 2025-03-27 | $8.81 | $8.81 | 113,900 | — | — |
| 2025-03-26 | $9.29 | $9.29 | 39,600 | — | — |
| 2025-03-25 | $8.53 | $8.53 | 183,300 | — | — |
| 2025-03-24 | $9.13 | $9.13 | 135,300 | — | — |
| 2025-03-21 | $8.87 | $8.87 | 198,000 | — | — |
| 2025-03-20 | $7.72 | $7.72 | 80,600 | — | — |
| 2025-03-19 | $6.96 | $6.96 | 83,600 | — | — |
| 2025-03-18 | $6.87 | $6.87 | 62,500 | — | — |
| 2025-03-17 | $6.50 | $6.50 | 105,900 | — | — |
| 2025-03-14 | $5.76 | $5.76 | 97,100 | — | — |
| 2025-03-13 | $5.15 | $5.15 | 57,700 | — | — |
| 2025-03-12 | $4.80 | $4.80 | 33,900 | — | — |
| 2025-03-11 | $4.54 | $4.54 | 32,000 | — | — |
| 2025-03-10 | $4.70 | $4.70 | 117,800 | — | — |
| 2025-03-07 | $5.00 | $5.00 | 66,400 | — | — |
| 2025-03-06 | $4.10 | $4.10 | 58,000 | — | — |
| 2025-03-05 | $4.13 | $4.13 | 12,100 | — | — |
| 2025-03-04 | $3.91 | $3.91 | 11,400 | — | — |
| 2025-03-03 | $3.97 | $3.97 | 1,600 | — | — |
| 2025-02-28 | $4.07 | $4.07 | 15,000 | — | — |
| 2025-02-27 | $4.11 | $4.11 | 1,900 | — | — |
| 2025-02-26 | $4.30 | $4.30 | 800 | — | — |
| 2025-02-25 | $4.04 | $4.04 | 50,400 | — | — |
| 2025-02-24 | $4.04 | $4.04 | 1,300 | — | — |
| 2025-02-21 | $4.13 | $4.13 | 6,400 | — | — |
| 2025-02-20 | $4.10 | $4.10 | 8,000 | — | — |
| 2025-02-19 | $3.90 | $3.90 | 24,200 | — | — |
| 2025-02-18 | $3.95 | $3.94 | 21,200 | — | — |
| 2025-02-14 | $4.00 | $4.00 | 0 | — | — |
| 2025-02-13 | $4.00 | $4.00 | 0 | — | — |
| 2025-02-12 | $4.00 | $4.00 | 0 | — | — |
| 2025-02-11 | $4.00 | $4.00 | 0 | — | — |
| 2025-02-10 | $4.00 | $4.00 | 500 | — | — |
| 2025-02-07 | $4.00 | $4.00 | 800 | — | — |
| 2025-02-06 | $3.72 | $3.72 | 400 | — | — |
| 2025-02-05 | $3.99 | $3.99 | 0 | — | — |
| 2025-02-04 | $3.99 | $3.99 | 3,900 | — | — |
| 2025-02-03 | $3.82 | $3.82 | 800 | — | — |
| 2025-01-31 | $3.87 | $3.87 | 400 | — | — |
| 2025-01-30 | $4.00 | $4.00 | 1,000 | — | — |
| 2025-01-29 | $3.67 | $3.67 | 2,500 | — | — |
| 2025-01-28 | $3.60 | $3.60 | 20,600 | — | — |
| 2025-01-27 | $3.85 | $3.85 | 0 | — | — |
| 2025-01-24 | $3.85 | $3.85 | 0 | — | — |
| 2025-01-23 | $3.85 | $3.85 | 2,900 | — | — |
| 2025-01-22 | $3.96 | $3.96 | 10,700 | — | — |
| 2025-01-21 | $3.72 | $3.72 | 27,800 | — | — |
| 2025-01-17 | $3.85 | $3.85 | 300 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 11,200 | — | — |
| 2025-01-15 | $3.75 | $3.75 | 4,700 | — | — |
| 2025-01-14 | $3.52 | $3.52 | 40,000 | — | — |
| 2025-01-13 | $3.25 | $3.25 | 208,400 | — | — |
| 2025-01-10 | $3.42 | $3.42 | 41,400 | — | — |
| 2025-01-08 | $3.48 | $3.48 | 0 | — | — |
| 2025-01-07 | $3.48 | $3.48 | 14,400 | — | — |
| 2025-01-06 | $3.64 | $3.64 | 17,400 | — | — |
| 2025-01-03 | $3.65 | $3.65 | 9,500 | — | — |
| 2025-01-02 | $3.65 | $3.65 | 5,900 | — | — |