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
- 2024-02-14 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 | $12.74 | $12.74 | 3,425,400 | — | — |
| 2025-12-30 | $11.91 | $11.91 | 2,296,800 | — | — |
| 2025-12-29 | $11.62 | $11.62 | 1,783,100 | — | — |
| 2025-12-26 | $12.21 | $12.21 | 2,210,400 | — | — |
| 2025-12-24 | $13.07 | $13.07 | 1,869,400 | — | — |
| 2025-12-23 | $13.01 | $13.01 | 6,305,800 | — | — |
| 2025-12-22 | $11.91 | $11.91 | 5,072,100 | — | — |
| 2025-12-19 | $9.85 | $9.85 | 3,247,300 | — | — |
| 2025-12-18 | $8.86 | $8.86 | 1,375,500 | — | — |
| 2025-12-17 | $8.69 | $8.69 | 1,392,000 | — | — |
| 2025-12-16 | $9.30 | $9.30 | 1,092,400 | — | — |
| 2025-12-15 | $9.09 | $9.09 | 2,212,000 | — | — |
| 2025-12-12 | $10.02 | $10.02 | 1,602,000 | — | — |
| 2025-12-11 | $10.88 | $10.88 | 1,106,600 | — | — |
| 2025-12-10 | $10.52 | $10.52 | 1,779,700 | — | — |
| 2025-12-09 | $11.30 | $11.30 | 1,404,200 | — | — |
| 2025-12-08 | $11.09 | $11.09 | 1,468,100 | — | — |
| 2025-12-05 | $10.67 | $10.67 | 1,915,700 | — | — |
| 2025-12-04 | $10.94 | $10.94 | 3,024,900 | — | — |
| 2025-12-03 | $10.31 | $10.31 | 3,172,300 | — | — |
| 2025-12-02 | $9.00 | $9.00 | 1,912,500 | — | — |
| 2025-12-01 | $8.45 | $8.45 | 905,300 | — | — |
| 2025-11-28 | $8.75 | $8.75 | 974,600 | — | — |
| 2025-11-26 | $8.51 | $8.51 | 1,003,700 | — | — |
| 2025-11-25 | $8.41 | $8.41 | 1,350,300 | — | — |
| 2025-11-24 | $8.49 | $8.49 | 1,803,400 | — | — |
| 2025-11-21 | $7.88 | $7.88 | 2,821,600 | — | — |
| 2025-11-20 | $7.76 | $7.76 | 2,829,800 | — | — |
| 2025-11-19 | $8.69 | $8.69 | 1,606,600 | — | — |
| 2025-11-18 | $9.05 | $9.05 | 2,861,300 | — | — |
| 2025-11-17 | $8.58 | $8.58 | 2,559,600 | — | — |
| 2025-11-14 | $9.35 | $9.35 | 2,634,600 | — | — |
| 2025-11-13 | $9.65 | $9.65 | 3,232,400 | — | — |
| 2025-11-12 | $10.73 | $10.73 | 2,150,500 | — | — |
| 2025-11-11 | $10.86 | $10.86 | 1,689,700 | — | — |
| 2025-11-10 | $11.48 | $11.48 | 3,136,300 | — | — |
| 2025-11-07 | $10.59 | $10.59 | 6,931,200 | — | — |
| 2025-11-06 | $10.75 | $10.75 | 2,791,600 | — | — |
| 2025-11-05 | $11.91 | $11.91 | 2,896,900 | — | — |
| 2025-11-04 | $12.08 | $12.08 | 2,818,900 | — | — |
| 2025-11-03 | $13.46 | $13.46 | 3,345,800 | — | — |
| 2025-10-31 | $14.97 | $14.97 | 2,494,500 | — | — |
| 2025-10-30 | $15.06 | $15.06 | 4,335,700 | — | — |
| 2025-10-29 | $15.90 | $15.90 | 7,391,400 | — | — |
| 2025-10-28 | $14.01 | $14.01 | 4,805,400 | — | — |
| 2025-10-27 | $15.13 | $15.13 | 16,049,700 | — | — |
| 2025-10-24 | $12.84 | $12.84 | 16,891,100 | — | — |
| 2025-10-23 | $11.88 | $11.88 | 1,524,900 | — | — |
| 2025-10-22 | $11.67 | $11.67 | 2,802,100 | — | — |
| 2025-10-21 | $12.47 | $12.47 | 1,552,100 | — | — |
| 2025-10-20 | $12.76 | $12.76 | 1,953,200 | — | — |
| 2025-10-17 | $12.34 | $12.34 | 3,172,400 | — | — |
| 2025-10-16 | $12.75 | $12.75 | 4,103,400 | — | — |
| 2025-10-15 | $14.26 | $14.26 | 6,781,000 | — | — |
| 2025-10-14 | $15.21 | $15.21 | 3,227,500 | — | — |
| 2025-10-13 | $14.32 | $14.32 | 2,932,400 | — | — |
| 2025-10-10 | $13.37 | $13.37 | 4,359,700 | — | — |
| 2025-10-09 | $15.25 | $15.25 | 3,679,300 | — | — |
| 2025-10-08 | $15.64 | $15.64 | 3,265,400 | — | — |
| 2025-10-07 | $15.99 | $15.99 | 3,118,200 | — | — |
| 2025-10-06 | $16.21 | $16.21 | 4,423,900 | — | — |
| 2025-10-03 | $16.38 | $16.38 | 9,167,200 | — | — |
| 2025-10-02 | $14.97 | $14.97 | 3,668,500 | — | — |
| 2025-10-01 | $14.86 | $14.86 | 3,485,800 | — | — |
| 2025-09-30 | $15.10 | $15.10 | 6,073,600 | — | — |
| 2025-09-29 | $13.80 | $13.80 | 3,582,500 | — | — |
| 2025-09-26 | $12.91 | $12.91 | 1,334,600 | — | — |
| 2025-09-25 | $13.11 | $13.11 | 3,222,700 | — | — |
| 2025-09-24 | $13.40 | $13.40 | 2,540,500 | — | — |
| 2025-09-23 | $14.00 | $14.00 | 4,087,900 | — | — |
| 2025-09-22 | $14.35 | $14.35 | 7,102,500 | — | — |
| 2025-09-19 | $13.10 | $13.10 | 7,302,100 | — | — |
| 2025-09-18 | $11.11 | $11.11 | 2,708,500 | — | — |
| 2025-09-17 | $11.43 | $11.43 | 3,769,500 | — | — |
| 2025-09-16 | $11.64 | $11.64 | 3,444,400 | — | — |
| 2025-09-15 | $10.95 | $10.95 | 2,313,900 | — | — |
| 2025-09-12 | $10.50 | $10.50 | 2,672,400 | — | — |
| 2025-09-11 | $10.59 | $10.59 | 2,991,500 | — | — |
| 2025-09-10 | $9.95 | $9.95 | 1,535,200 | — | — |
| 2025-09-09 | $9.66 | $9.66 | 1,548,100 | — | — |
| 2025-09-08 | $10.02 | $10.02 | 2,086,100 | — | — |
| 2025-09-05 | $9.56 | $9.56 | 1,737,300 | — | — |
| 2025-09-04 | $9.27 | $9.27 | 1,319,000 | — | — |
| 2025-09-03 | $9.02 | $9.02 | 2,122,100 | — | — |
| 2025-09-02 | $9.16 | $9.16 | 3,122,100 | — | — |
| 2025-08-29 | $9.60 | $9.60 | 3,129,600 | — | — |
| 2025-08-28 | $10.17 | $10.17 | 1,880,300 | — | — |
| 2025-08-27 | $10.23 | $10.23 | 1,752,100 | — | — |
| 2025-08-26 | $10.76 | $10.76 | 3,322,100 | — | — |
| 2025-08-25 | $11.55 | $11.55 | 4,089,300 | — | — |
| 2025-08-22 | $11.07 | $11.07 | 3,695,300 | — | — |
| 2025-08-21 | $10.51 | $10.51 | 3,977,400 | — | — |
| 2025-08-20 | $9.62 | $9.62 | 2,442,800 | — | — |
| 2025-08-19 | $9.75 | $9.75 | 2,963,800 | — | — |
| 2025-08-18 | $10.05 | $10.05 | 2,111,900 | — | — |
| 2025-08-15 | $9.88 | $9.88 | 1,798,600 | — | — |
| 2025-08-14 | $9.86 | $9.86 | 2,871,500 | — | — |
| 2025-08-13 | $10.48 | $10.48 | 2,670,000 | — | — |
| 2025-08-12 | $10.61 | $10.61 | 1,910,200 | — | — |
| 2025-08-11 | $9.96 | $9.96 | 2,289,700 | — | — |
| 2025-08-08 | $10.09 | $10.09 | 1,890,800 | — | — |
| 2025-08-07 | $9.59 | $9.59 | 1,776,900 | — | — |
| 2025-08-06 | $9.91 | $9.91 | 2,287,400 | — | — |
| 2025-08-05 | $10.46 | $10.46 | 6,174,700 | — | — |
| 2025-08-04 | $9.68 | $9.68 | 2,020,900 | — | — |
| 2025-08-01 | $8.84 | $8.84 | 2,313,600 | — | — |
| 2025-07-31 | $9.24 | $9.24 | 1,637,400 | — | — |
| 2025-07-30 | $9.40 | $9.40 | 1,793,700 | — | — |
| 2025-07-29 | $9.29 | $9.29 | 3,138,500 | — | — |
| 2025-07-28 | $10.15 | $10.15 | 2,661,300 | — | — |
| 2025-07-25 | $10.94 | $10.94 | 3,848,400 | — | — |
| 2025-07-24 | $11.37 | $11.37 | 4,227,500 | — | — |
| 2025-07-23 | $10.69 | $10.69 | 2,576,600 | — | — |
| 2025-07-22 | $10.25 | $10.25 | 3,372,000 | — | — |
| 2025-07-21 | $10.01 | $10.01 | 5,657,400 | — | — |
| 2025-07-18 | $10.87 | $10.87 | 6,403,800 | — | — |
| 2025-07-17 | $11.85 | $11.85 | 7,948,000 | — | — |
| 2025-07-16 | $12.30 | $12.30 | 9,332,200 | — | — |
| 2025-07-15 | $11.23 | $11.23 | 7,470,900 | — | — |
| 2025-07-14 | $11.60 | $11.60 | 19,410,500 | — | — |
| 2025-07-11 | $12.12 | $12.12 | 26,639,100 | — | — |
| 2025-07-10 | $8.69 | $8.69 | 3,530,200 | — | — |
| 2025-07-09 | $8.10 | $8.10 | 1,885,500 | — | — |
| 2025-07-08 | $7.99 | $7.99 | 2,245,800 | — | — |
| 2025-07-07 | $7.95 | $7.95 | 3,025,100 | — | — |
| 2025-07-03 | $8.73 | $8.73 | 2,503,700 | — | — |
| 2025-07-02 | $8.12 | $8.12 | 1,426,900 | — | — |
| 2025-07-01 | $7.97 | $7.97 | 2,892,200 | — | — |
| 2025-06-30 | $8.57 | $8.57 | 4,263,900 | — | — |
| 2025-06-27 | $7.91 | $7.91 | 2,081,200 | — | — |
| 2025-06-26 | $8.20 | $8.20 | 2,858,000 | — | — |
| 2025-06-25 | $7.59 | $7.59 | 2,738,700 | — | — |
| 2025-06-24 | $8.19 | $8.19 | 2,476,400 | — | — |
| 2025-06-23 | $8.16 | $8.16 | 3,548,400 | — | — |
| 2025-06-20 | $8.22 | $8.22 | 5,943,200 | — | — |
| 2025-06-18 | $9.01 | $9.01 | 5,036,800 | — | — |
| 2025-06-17 | $9.39 | $9.39 | 6,201,500 | — | — |
| 2025-06-16 | $10.26 | $10.26 | 13,504,100 | — | — |
| 2025-06-13 | $8.45 | $8.45 | 14,827,200 | — | — |
| 2025-06-12 | $8.24 | $8.24 | 6,075,600 | — | — |
| 2025-06-11 | $7.98 | $7.98 | 6,014,800 | — | — |
| 2025-06-10 | $8.95 | $8.95 | 8,153,900 | — | — |
| 2025-06-09 | $9.18 | $9.18 | 11,437,700 | — | — |
| 2025-06-06 | $7.42 | $7.42 | 10,186,200 | — | — |
| 2025-06-05 | $6.52 | $6.52 | 5,461,000 | — | — |
| 2025-06-04 | $7.33 | $7.33 | 7,909,800 | — | — |
| 2025-06-03 | $6.58 | $6.58 | 5,768,700 | — | — |
| 2025-06-02 | $5.52 | $5.52 | 7,625,200 | — | — |
| 2025-05-30 | $4.96 | $4.96 | 643,300 | — | — |
| 2025-05-29 | $4.97 | $4.97 | 706,600 | — | — |
| 2025-05-28 | $5.08 | $5.08 | 610,000 | — | — |
| 2025-05-27 | $5.16 | $5.16 | 1,407,200 | — | — |
| 2025-05-23 | $5.07 | $5.07 | 1,007,100 | — | — |
| 2025-05-22 | $4.93 | $4.93 | 1,006,200 | — | — |
| 2025-05-21 | $4.82 | $4.82 | 988,500 | — | — |
| 2025-05-20 | $4.97 | $4.97 | 2,139,800 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 828,600 | — | — |
| 2025-05-16 | $5.51 | $5.51 | 1,378,500 | — | — |
| 2025-05-15 | $5.48 | $5.48 | 1,029,200 | — | — |
| 2025-05-14 | $5.53 | $5.53 | 1,431,000 | — | — |
| 2025-05-13 | $5.38 | $5.38 | 1,115,100 | — | — |
| 2025-05-12 | $5.33 | $5.33 | 1,472,800 | — | — |
| 2025-05-09 | $5.38 | $5.38 | 1,315,400 | — | — |
| 2025-05-08 | $5.42 | $5.42 | 2,593,700 | — | — |
| 2025-05-07 | $5.14 | $5.14 | 1,993,300 | — | — |
| 2025-05-06 | $5.03 | $5.03 | 3,056,600 | — | — |
| 2025-05-05 | $5.02 | $5.02 | 6,023,600 | — | — |
| 2025-05-02 | $6.91 | $6.91 | 1,318,400 | — | — |
| 2025-05-01 | $6.56 | $6.56 | 911,200 | — | — |
| 2025-04-30 | $5.89 | $5.89 | 402,600 | — | — |
| 2025-04-29 | $6.18 | $6.18 | 278,100 | — | — |
| 2025-04-28 | $6.10 | $6.10 | 475,600 | — | — |
| 2025-04-25 | $6.07 | $6.07 | 637,800 | — | — |
| 2025-04-24 | $6.34 | $6.34 | 1,377,800 | — | — |
| 2025-04-23 | $5.30 | $5.30 | 395,700 | — | — |
| 2025-04-22 | $5.08 | $5.08 | 312,200 | — | — |
| 2025-04-21 | $4.81 | $4.81 | 347,700 | — | — |
| 2025-04-17 | $5.06 | $5.06 | 340,600 | — | — |
| 2025-04-16 | $5.04 | $5.04 | 351,400 | — | — |
| 2025-04-15 | $5.39 | $5.39 | 347,100 | — | — |
| 2025-04-14 | $5.42 | $5.42 | 501,300 | — | — |
| 2025-04-11 | $5.77 | $5.77 | 481,800 | — | — |
| 2025-04-10 | $5.54 | $5.54 | 602,400 | — | — |
| 2025-04-09 | $5.65 | $5.65 | 745,300 | — | — |
| 2025-04-08 | $4.91 | $4.91 | 1,011,900 | — | — |
| 2025-04-07 | $4.71 | $4.71 | 1,151,700 | — | — |
| 2025-04-04 | $5.31 | $5.31 | 701,500 | — | — |
| 2025-04-03 | $5.88 | $5.88 | 832,600 | — | — |
| 2025-04-02 | $6.38 | $6.38 | 679,200 | — | — |
| 2025-04-01 | $6.15 | $6.15 | 767,900 | — | — |
| 2025-03-31 | $6.40 | $6.40 | 434,500 | — | — |
| 2025-03-28 | $6.68 | $6.68 | 763,700 | — | — |
| 2025-03-27 | $7.19 | $7.19 | 592,200 | — | — |
| 2025-03-26 | $6.94 | $6.94 | 361,100 | — | — |
| 2025-03-25 | $7.23 | $7.23 | 486,400 | — | — |
| 2025-03-24 | $7.68 | $7.68 | 951,700 | — | — |
| 2025-03-21 | $7.34 | $7.34 | 909,700 | — | — |
| 2025-03-20 | $6.89 | $6.89 | 693,700 | — | — |
| 2025-03-19 | $7.17 | $7.17 | 826,800 | — | — |
| 2025-03-18 | $7.40 | $7.40 | 740,200 | — | — |
| 2025-03-17 | $7.95 | $7.95 | 2,395,300 | — | — |
| 2025-03-14 | $6.40 | $6.40 | 728,600 | — | — |
| 2025-03-13 | $5.66 | $5.66 | 956,900 | — | — |
| 2025-03-12 | $6.10 | $6.10 | 537,300 | — | — |
| 2025-03-11 | $5.69 | $5.69 | 658,600 | — | — |
| 2025-03-10 | $5.48 | $5.48 | 762,000 | — | — |
| 2025-03-07 | $6.17 | $6.17 | 1,181,300 | — | — |
| 2025-03-06 | $5.73 | $5.73 | 621,000 | — | — |
| 2025-03-05 | $6.19 | $6.19 | 1,066,800 | — | — |
| 2025-03-04 | $5.84 | $5.84 | 1,330,100 | — | — |
| 2025-03-03 | $6.05 | $6.05 | 1,074,700 | — | — |
| 2025-02-28 | $7.18 | $7.18 | 1,181,500 | — | — |
| 2025-02-27 | $6.87 | $6.87 | 2,246,600 | — | — |
| 2025-02-26 | $8.84 | $8.84 | 2,238,100 | — | — |
| 2025-02-25 | $9.00 | $9.00 | 1,325,000 | — | — |
| 2025-02-24 | $8.37 | $8.37 | 1,626,500 | — | — |
| 2025-02-21 | $10.22 | $10.22 | 858,500 | — | — |
| 2025-02-20 | $11.08 | $11.08 | 719,400 | — | — |
| 2025-02-19 | $11.47 | $11.47 | 1,036,200 | — | — |
| 2025-02-18 | $10.96 | $10.96 | 1,576,900 | — | — |
| 2025-02-14 | $11.63 | $11.63 | 3,172,700 | — | — |
| 2025-02-13 | $11.90 | $11.90 | 1,244,400 | — | — |
| 2025-02-12 | $12.17 | $12.17 | 1,008,300 | — | — |
| 2025-02-11 | $11.69 | $11.69 | 854,500 | — | — |
| 2025-02-10 | $12.17 | $12.17 | 1,393,500 | — | — |
| 2025-02-07 | $11.65 | $11.65 | 1,499,900 | — | — |
| 2025-02-06 | $11.95 | $11.95 | 1,130,700 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 848,000 | — | — |
| 2025-02-04 | $11.83 | $11.83 | 870,500 | — | — |
| 2025-02-03 | $12.00 | $12.00 | 960,900 | — | — |
| 2025-01-31 | $12.04 | $12.04 | 1,383,700 | — | — |
| 2025-01-30 | $11.98 | $11.98 | 741,100 | — | — |
| 2025-01-29 | $11.29 | $11.29 | 898,800 | — | — |
| 2025-01-28 | $12.01 | $12.01 | 865,100 | — | — |
| 2025-01-27 | $12.07 | $12.07 | 1,234,900 | — | — |
| 2025-01-24 | $13.68 | $13.68 | 1,053,800 | — | — |
| 2025-01-23 | $13.53 | $13.53 | 1,283,900 | — | — |
| 2025-01-22 | $14.50 | $14.50 | 1,459,400 | — | — |
| 2025-01-21 | $14.76 | $14.76 | 1,979,700 | — | — |
| 2025-01-17 | $12.95 | $12.95 | 2,382,800 | — | — |
| 2025-01-16 | $13.47 | $13.47 | 1,469,500 | — | — |
| 2025-01-15 | $12.99 | $12.99 | 1,559,100 | — | — |
| 2025-01-14 | $11.99 | $11.99 | 1,712,300 | — | — |
| 2025-01-13 | $11.06 | $11.06 | 1,741,100 | — | — |
| 2025-01-10 | $13.00 | $13.00 | 1,771,600 | — | — |
| 2025-01-08 | $12.38 | $12.38 | 2,463,600 | — | — |
| 2025-01-07 | $14.68 | $14.68 | 2,163,000 | — | — |
| 2025-01-06 | $16.46 | $16.46 | 2,831,500 | — | — |
| 2025-01-03 | $16.68 | $16.68 | 2,876,600 | — | — |
| 2025-01-02 | $15.93 | $15.93 | 2,831,100 | — | — |