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
- 2021-03-19 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 | $11.00 | $11.00 | 95,600 | — | — |
| 2025-12-30 | $10.38 | $10.38 | 106,800 | — | — |
| 2025-12-29 | $10.78 | $10.78 | 72,000 | — | — |
| 2025-12-26 | $11.31 | $11.31 | 39,200 | — | — |
| 2025-12-24 | $11.46 | $11.46 | 49,100 | — | — |
| 2025-12-23 | $11.48 | $11.48 | 16,800 | — | — |
| 2025-12-22 | $11.50 | $11.50 | 58,000 | — | — |
| 2025-12-19 | $11.27 | $11.27 | 54,600 | — | — |
| 2025-12-18 | $11.10 | $11.10 | 69,100 | — | — |
| 2025-12-17 | $11.01 | $11.01 | 39,200 | — | — |
| 2025-12-16 | $11.25 | $11.25 | 61,200 | — | — |
| 2025-12-15 | $11.12 | $11.12 | 25,700 | — | — |
| 2025-12-12 | $10.84 | $10.84 | 62,100 | — | — |
| 2025-12-11 | $10.96 | $10.96 | 54,800 | — | — |
| 2025-12-10 | $11.39 | $11.39 | 44,500 | — | — |
| 2025-12-09 | $11.04 | $11.04 | 33,800 | — | — |
| 2025-12-08 | $11.11 | $11.11 | 91,800 | — | — |
| 2025-12-05 | $10.92 | $10.92 | 50,600 | — | — |
| 2025-12-04 | $11.40 | $11.40 | 67,400 | — | — |
| 2025-12-03 | $11.49 | $11.49 | 54,800 | — | — |
| 2025-12-02 | $10.78 | $10.78 | 90,900 | — | — |
| 2025-12-01 | $11.44 | $11.44 | 50,500 | — | — |
| 2025-11-28 | $12.76 | $12.76 | 23,800 | — | — |
| 2025-11-26 | $11.98 | $11.98 | 84,800 | — | — |
| 2025-11-25 | $11.48 | $11.48 | 39,800 | — | — |
| 2025-11-24 | $11.83 | $11.83 | 117,000 | — | — |
| 2025-11-21 | $13.14 | $13.14 | 130,100 | — | — |
| 2025-11-20 | $11.97 | $11.97 | 72,900 | — | — |
| 2025-11-19 | $12.20 | $12.20 | 49,500 | — | — |
| 2025-11-18 | $13.00 | $13.00 | 85,000 | — | — |
| 2025-11-17 | $12.77 | $12.77 | 199,900 | — | — |
| 2025-11-14 | $14.42 | $14.42 | 48,900 | — | — |
| 2025-11-13 | $13.91 | $13.91 | 72,300 | — | — |
| 2025-11-12 | $14.99 | $14.99 | 82,100 | — | — |
| 2025-11-11 | $15.75 | $15.75 | 99,500 | — | — |
| 2025-11-10 | $14.81 | $14.81 | 50,900 | — | — |
| 2025-11-07 | $15.09 | $15.09 | 67,000 | — | — |
| 2025-11-06 | $15.02 | $15.02 | 21,900 | — | — |
| 2025-11-05 | $15.44 | $15.44 | 43,900 | — | — |
| 2025-11-04 | $15.16 | $15.16 | 47,700 | — | — |
| 2025-11-03 | $16.30 | $16.30 | 84,800 | — | — |
| 2025-10-31 | $17.64 | $17.64 | 58,800 | — | — |
| 2025-10-30 | $17.16 | $17.16 | 54,500 | — | — |
| 2025-10-29 | $17.71 | $17.71 | 70,900 | — | — |
| 2025-10-28 | $18.73 | $18.73 | 44,400 | — | — |
| 2025-10-27 | $19.87 | $19.87 | 48,700 | — | — |
| 2025-10-24 | $19.40 | $19.40 | 40,000 | — | — |
| 2025-10-23 | $19.00 | $19.00 | 50,200 | — | — |
| 2025-10-22 | $18.51 | $18.51 | 61,100 | — | — |
| 2025-10-21 | $19.00 | $19.00 | 37,200 | — | — |
| 2025-10-20 | $20.19 | $20.19 | 108,200 | — | — |
| 2025-10-17 | $19.08 | $19.08 | 87,200 | — | — |
| 2025-10-16 | $20.17 | $20.17 | 58,700 | — | — |
| 2025-10-15 | $21.10 | $21.10 | 69,500 | — | — |
| 2025-10-14 | $19.52 | $19.52 | 64,800 | — | — |
| 2025-10-13 | $20.39 | $20.39 | 160,900 | — | — |
| 2025-10-10 | $19.23 | $19.23 | 199,400 | — | — |
| 2025-10-09 | $20.75 | $20.75 | 128,800 | — | — |
| 2025-10-08 | $20.53 | $20.53 | 186,000 | — | — |
| 2025-10-07 | $18.58 | $18.58 | 46,500 | — | — |
| 2025-10-06 | $18.43 | $18.43 | 123,300 | — | — |
| 2025-10-03 | $18.10 | $18.10 | 104,800 | — | — |
| 2025-10-02 | $17.55 | $17.55 | 258,100 | — | — |
| 2025-10-01 | $19.10 | $19.10 | 107,000 | — | — |
| 2025-09-30 | $17.86 | $17.86 | 104,800 | — | — |
| 2025-09-29 | $18.47 | $18.47 | 148,700 | — | — |
| 2025-09-26 | $16.93 | $16.93 | 128,900 | — | — |
| 2025-09-25 | $16.65 | $16.65 | 142,000 | — | — |
| 2025-09-24 | $17.57 | $17.57 | 204,400 | — | — |
| 2025-09-23 | $17.66 | $17.66 | 385,400 | — | — |
| 2025-09-22 | $19.37 | $19.37 | 128,600 | — | — |
| 2025-09-19 | $19.93 | $19.93 | 174,300 | — | — |
| 2025-09-18 | $21.03 | $21.03 | 147,200 | — | — |
| 2025-09-17 | $21.55 | $21.55 | 299,400 | — | — |
| 2025-09-16 | $23.05 | $23.05 | 160,100 | — | — |
| 2025-09-15 | $25.78 | $25.78 | 165,100 | — | — |
| 2025-09-12 | $24.10 | $24.10 | 207,500 | — | — |
| 2025-09-11 | $23.80 | $23.80 | 158,100 | — | — |
| 2025-09-10 | $22.98 | $22.98 | 318,500 | — | — |
| 2025-09-09 | $25.48 | $25.48 | 319,700 | — | — |
| 2025-09-08 | $25.77 | $25.77 | 215,400 | — | — |
| 2025-09-05 | $31.50 | $31.50 | 185,700 | — | — |
| 2025-09-04 | $30.32 | $30.32 | 116,200 | — | — |
| 2025-09-03 | $29.00 | $29.00 | 122,100 | — | — |
| 2025-09-02 | $29.22 | $29.22 | 107,400 | — | — |
| 2025-08-29 | $27.00 | $27.00 | 46,900 | — | — |
| 2025-08-28 | $27.63 | $27.63 | 149,700 | — | — |
| 2025-08-27 | $28.00 | $28.00 | 109,200 | — | — |
| 2025-08-26 | $28.41 | $28.41 | 96,400 | — | — |
| 2025-08-25 | $25.71 | $25.71 | 45,700 | — | — |
| 2025-08-22 | $26.99 | $26.99 | 65,100 | — | — |
| 2025-08-21 | $26.51 | $26.51 | 65,900 | — | — |
| 2025-08-20 | $25.33 | $25.33 | 137,700 | — | — |
| 2025-08-19 | $25.50 | $25.50 | 163,200 | — | — |
| 2025-08-18 | $28.86 | $28.86 | 96,300 | — | — |
| 2025-08-15 | $27.84 | $27.84 | 113,100 | — | — |
| 2025-08-14 | $28.25 | $28.25 | 94,500 | — | — |
| 2025-08-13 | $26.97 | $26.97 | 90,100 | — | — |
| 2025-08-12 | $26.83 | $26.83 | 118,800 | — | — |
| 2025-08-11 | $28.35 | $28.35 | 135,700 | — | — |
| 2025-08-08 | $27.99 | $27.99 | 120,500 | — | — |
| 2025-08-07 | $25.94 | $25.94 | 131,500 | — | — |
| 2025-08-06 | $26.31 | $26.31 | 82,200 | — | — |
| 2025-08-05 | $26.99 | $26.99 | 167,600 | — | — |
| 2025-08-04 | $24.74 | $24.74 | 164,900 | — | — |
| 2025-08-01 | $22.23 | $22.23 | 336,200 | — | — |
| 2025-07-31 | $24.00 | $24.00 | 381,400 | — | — |
| 2025-07-30 | $27.01 | $27.01 | 130,600 | — | — |
| 2025-07-29 | $28.27 | $28.27 | 162,600 | — | — |
| 2025-07-28 | $29.69 | $29.69 | 141,800 | — | — |
| 2025-07-25 | $31.69 | $31.69 | 124,300 | — | — |
| 2025-07-24 | $32.24 | $32.24 | 219,600 | — | — |
| 2025-07-23 | $29.67 | $29.67 | 127,100 | — | — |
| 2025-07-22 | $28.44 | $28.44 | 152,800 | — | — |
| 2025-07-21 | $27.62 | $27.62 | 183,100 | — | — |
| 2025-07-18 | $26.10 | $26.10 | 159,300 | — | — |
| 2025-07-17 | $27.70 | $27.70 | 285,700 | — | — |
| 2025-07-16 | $25.68 | $25.68 | 305,300 | — | — |
| 2025-07-15 | $23.87 | $23.87 | 206,400 | — | — |
| 2025-07-14 | $24.49 | $24.49 | 183,400 | — | — |
| 2025-07-11 | $24.49 | $24.49 | 156,700 | — | — |
| 2025-07-10 | $26.76 | $26.76 | 179,300 | — | — |
| 2025-07-09 | $25.63 | $25.63 | 309,100 | — | — |
| 2025-07-08 | $23.43 | $23.43 | 221,000 | — | — |
| 2025-07-07 | $23.64 | $23.64 | 676,400 | — | — |
| 2025-07-03 | $27.50 | $27.50 | 596,600 | — | — |
| 2025-07-02 | $23.81 | $23.81 | 319,700 | — | — |
| 2025-07-01 | $21.93 | $21.93 | 306,300 | — | — |
| 2025-06-30 | $20.83 | $20.83 | 262,300 | — | — |
| 2025-06-27 | $22.97 | $22.97 | 294,100 | — | — |
| 2025-06-26 | $22.17 | $22.17 | 568,000 | — | — |
| 2025-06-25 | $26.91 | $26.91 | 298,600 | — | — |
| 2025-06-24 | $28.53 | $28.53 | 211,400 | — | — |
| 2025-06-23 | $29.84 | $29.84 | 271,500 | — | — |
| 2025-06-20 | $27.70 | $27.70 | 277,100 | — | — |
| 2025-06-18 | $28.58 | $28.58 | 213,200 | — | — |
| 2025-06-17 | $27.85 | $27.85 | 325,900 | — | — |
| 2025-06-16 | $32.97 | $32.97 | 359,600 | — | — |
| 2025-06-13 | $34.23 | $34.23 | 221,100 | — | — |
| 2025-06-12 | $37.51 | $37.51 | 228,900 | — | — |
| 2025-06-11 | $36.56 | $36.56 | 499,100 | — | — |
| 2025-06-10 | $37.56 | $37.56 | 585,600 | — | — |
| 2025-06-09 | $35.07 | $35.07 | 408,500 | — | — |
| 2025-06-06 | $32.89 | $32.89 | 336,800 | — | — |
| 2025-06-05 | $30.33 | $30.33 | 403,500 | — | — |
| 2025-06-04 | $34.40 | $34.40 | 387,600 | — | — |
| 2025-06-03 | $29.90 | $29.90 | 477,200 | — | — |
| 2025-06-02 | $29.65 | $29.65 | 1,223,700 | — | — |
| 2025-05-30 | $26.95 | $26.95 | 811,900 | — | — |
| 2025-05-29 | $30.35 | $30.35 | 646,500 | — | — |
| 2025-05-28 | $26.75 | $26.75 | 640,000 | — | — |
| 2025-05-27 | $24.21 | $24.21 | 375,200 | — | — |
| 2025-05-23 | $21.02 | $21.02 | 431,600 | — | — |
| 2025-05-22 | $24.61 | $24.61 | 1,349,100 | — | — |
| 2025-05-21 | $16.22 | $16.22 | 151,400 | — | — |
| 2025-05-20 | $16.44 | $16.44 | 598,700 | — | — |
| 2025-05-19 | $16.90 | $16.90 | 271,000 | — | — |
| 2025-05-16 | $14.63 | $14.63 | 49,100 | — | — |
| 2025-05-15 | $14.81 | $14.81 | 65,300 | — | — |
| 2025-05-14 | $13.29 | $13.29 | 94,100 | — | — |
| 2025-05-13 | $12.74 | $12.74 | 86,200 | — | — |
| 2025-05-12 | $13.68 | $13.68 | 73,100 | — | — |
| 2025-05-09 | $13.23 | $13.23 | 172,900 | — | — |
| 2025-05-08 | $13.03 | $13.03 | 92,600 | — | — |
| 2025-05-07 | $12.36 | $12.36 | 59,300 | — | — |
| 2025-05-06 | $12.70 | $12.70 | 86,600 | — | — |
| 2025-05-05 | $14.05 | $14.05 | 80,800 | — | — |
| 2025-05-02 | $14.48 | $14.48 | 196,000 | — | — |
| 2025-05-01 | $12.61 | $12.61 | 63,200 | — | — |
| 2025-04-30 | $12.85 | $12.85 | 298,700 | — | — |
| 2025-04-29 | $11.72 | $11.72 | 165,700 | — | — |
| 2025-04-28 | $12.44 | $12.44 | 560,100 | — | — |
| 2025-04-25 | $12.78 | $12.78 | 716,300 | — | — |
| 2025-04-24 | $19.61 | $19.61 | 157,200 | — | — |
| 2025-04-23 | $20.52 | $20.52 | 499,900 | — | — |
| 2025-04-22 | $16.49 | $16.49 | 59,400 | — | — |
| 2025-04-21 | $16.00 | $16.00 | 40,200 | — | — |
| 2025-04-17 | $15.46 | $15.46 | 36,100 | — | — |
| 2025-04-16 | $15.30 | $15.30 | 51,700 | — | — |
| 2025-04-15 | $16.48 | $16.48 | 64,200 | — | — |
| 2025-04-14 | $16.80 | $16.80 | 158,300 | — | — |
| 2025-04-11 | $15.03 | $15.03 | 48,000 | — | — |
| 2025-04-10 | $14.18 | $14.18 | 52,600 | — | — |
| 2025-04-09 | $15.12 | $15.12 | 102,900 | — | — |
| 2025-04-08 | $13.59 | $13.59 | 60,100 | — | — |
| 2025-04-07 | $13.88 | $13.88 | 93,000 | — | — |
| 2025-04-04 | $14.61 | $14.61 | 140,300 | — | — |
| 2025-04-03 | $16.63 | $16.63 | 73,700 | — | — |
| 2025-04-02 | $18.32 | $18.32 | 106,800 | — | — |
| 2025-04-01 | $17.02 | $17.02 | 82,000 | — | — |
| 2025-03-31 | $17.36 | $17.36 | 62,200 | — | — |
| 2025-03-28 | $18.08 | $18.08 | 48,000 | — | — |
| 2025-03-27 | $19.36 | $19.36 | 54,500 | — | — |
| 2025-03-26 | $17.99 | $17.99 | 52,600 | — | — |
| 2025-03-25 | $18.36 | $18.36 | 70,300 | — | — |
| 2025-03-24 | $19.51 | $19.51 | 59,400 | — | — |
| 2025-03-21 | $17.89 | $17.89 | 147,400 | — | — |
| 2025-03-20 | $19.71 | $19.71 | 51,600 | — | — |
| 2025-03-19 | $19.87 | $19.87 | 67,400 | — | — |
| 2025-03-18 | $20.99 | $20.99 | 86,700 | — | — |
| 2025-03-17 | $21.63 | $21.63 | 137,800 | — | — |
| 2025-03-14 | $19.88 | $19.88 | 78,400 | — | — |
| 2025-03-13 | $19.06 | $19.06 | 70,100 | — | — |
| 2025-03-12 | $18.09 | $18.09 | 56,300 | — | — |
| 2025-03-11 | $17.35 | $17.35 | 80,800 | — | — |
| 2025-03-10 | $16.50 | $16.50 | 76,500 | — | — |
| 2025-03-07 | $18.31 | $18.31 | 78,300 | — | — |
| 2025-03-06 | $19.19 | $19.19 | 57,100 | — | — |
| 2025-03-05 | $18.05 | $18.05 | 49,400 | — | — |
| 2025-03-04 | $17.50 | $17.50 | 159,700 | — | — |
| 2025-03-03 | $18.28 | $18.28 | 230,200 | — | — |
| 2025-02-28 | $20.10 | $20.10 | 78,200 | — | — |
| 2025-02-27 | $19.32 | $19.32 | 43,800 | — | — |
| 2025-02-26 | $20.00 | $20.00 | 40,500 | — | — |
| 2025-02-25 | $20.15 | $20.15 | 82,700 | — | — |
| 2025-02-24 | $20.22 | $20.22 | 67,400 | — | — |
| 2025-02-21 | $22.12 | $22.12 | 118,900 | — | — |
| 2025-02-20 | $24.01 | $24.01 | 79,600 | — | — |
| 2025-02-19 | $25.72 | $25.72 | 172,600 | — | — |
| 2025-02-18 | $25.00 | $25.00 | 92,200 | — | — |
| 2025-02-14 | $23.01 | $23.01 | 101,000 | — | — |
| 2025-02-13 | $23.85 | $23.85 | 183,100 | — | — |
| 2025-02-12 | $19.17 | $19.17 | 44,400 | — | — |
| 2025-02-11 | $19.30 | $19.30 | 74,600 | — | — |
| 2025-02-10 | $20.02 | $20.02 | 60,000 | — | — |
| 2025-02-07 | $20.83 | $20.83 | 50,600 | — | — |
| 2025-02-06 | $23.44 | $23.44 | 98,400 | — | — |
| 2025-02-05 | $22.26 | $22.26 | 29,500 | — | — |
| 2025-02-04 | $22.57 | $22.57 | 33,700 | — | — |
| 2025-02-03 | $20.59 | $20.59 | 48,500 | — | — |
| 2025-01-31 | $22.26 | $22.26 | 58,600 | — | — |
| 2025-01-30 | $24.01 | $24.01 | 79,600 | — | — |
| 2025-01-29 | $26.31 | $26.31 | 94,400 | — | — |
| 2025-01-28 | $25.61 | $25.61 | 117,800 | — | — |
| 2025-01-27 | $24.29 | $24.29 | 62,500 | — | — |
| 2025-01-24 | $23.43 | $23.43 | 76,800 | — | — |
| 2025-01-23 | $24.13 | $24.13 | 232,900 | — | — |
| 2025-01-22 | $19.72 | $19.72 | 60,500 | — | — |
| 2025-01-21 | $19.61 | $19.61 | 60,700 | — | — |
| 2025-01-17 | $20.97 | $20.97 | 36,600 | — | — |
| 2025-01-16 | $21.42 | $21.42 | 71,700 | — | — |
| 2025-01-15 | $21.19 | $21.19 | 49,400 | — | — |
| 2025-01-14 | $20.03 | $20.03 | 93,500 | — | — |
| 2025-01-13 | $19.02 | $19.02 | 64,600 | — | — |
| 2025-01-10 | $19.85 | $19.85 | 96,900 | — | — |
| 2025-01-08 | $22.00 | $22.00 | 175,800 | — | — |
| 2025-01-07 | $23.37 | $23.37 | 476,000 | — | — |
| 2025-01-06 | $20.35 | $20.35 | 69,800 | — | — |
| 2025-01-03 | $20.61 | $20.61 | 80,800 | — | — |
| 2025-01-02 | $21.62 | $21.62 | 92,600 | — | — |