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
- 2020-11-18 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 | $13.12 | $13.12 | 499,805 | — | — |
| 2025-12-30 | $12.48 | $12.48 | 180,775 | — | — |
| 2025-12-29 | $12.12 | $12.12 | 191,400 | — | — |
| 2025-12-26 | $13.44 | $13.44 | 173,345 | — | — |
| 2025-12-24 | $14.08 | $14.08 | 307,385 | — | — |
| 2025-12-23 | $12.60 | $12.60 | 97,850 | — | — |
| 2025-12-22 | $12.50 | $12.50 | 155,685 | — | — |
| 2025-12-19 | $13.22 | $13.22 | 161,180 | — | — |
| 2025-12-18 | $12.38 | $12.38 | 116,565 | — | — |
| 2025-12-17 | $12.76 | $12.76 | 124,835 | — | — |
| 2025-12-16 | $13.78 | $13.78 | 117,145 | — | — |
| 2025-12-15 | $13.40 | $13.40 | 100,090 | — | — |
| 2025-12-12 | $14.06 | $14.06 | 162,845 | — | — |
| 2025-12-11 | $16.12 | $16.12 | 150,165 | — | — |
| 2025-12-10 | $15.84 | $15.84 | 199,260 | — | — |
| 2025-12-09 | $15.02 | $15.02 | 169,605 | — | — |
| 2025-12-08 | $13.34 | $13.34 | 158,105 | — | — |
| 2025-12-05 | $12.10 | $12.10 | 115,200 | — | — |
| 2025-12-04 | $13.20 | $13.20 | 152,855 | — | — |
| 2025-12-03 | $12.40 | $12.40 | 195,305 | — | — |
| 2025-12-02 | $12.44 | $12.44 | 347,490 | — | — |
| 2025-12-01 | $13.66 | $13.66 | 254,920 | — | — |
| 2025-11-28 | $15.34 | $15.34 | 78,965 | — | — |
| 2025-11-26 | $15.66 | $15.66 | 292,545 | — | — |
| 2025-11-25 | $13.20 | $13.20 | 506,345 | — | — |
| 2025-11-24 | $16.46 | $16.46 | 133,920 | — | — |
| 2025-11-21 | $17.80 | $17.80 | 133,720 | — | — |
| 2025-11-20 | $17.22 | $17.22 | 153,915 | — | — |
| 2025-11-19 | $18.46 | $18.46 | 100,785 | — | — |
| 2025-11-18 | $19.78 | $19.78 | 173,915 | — | — |
| 2025-11-17 | $18.60 | $18.60 | 330,875 | — | — |
| 2025-11-14 | $21.60 | $21.60 | 190,110 | — | — |
| 2025-11-13 | $22.60 | $22.60 | 235,760 | — | — |
| 2025-11-12 | $24.20 | $24.20 | 105,615 | — | — |
| 2025-11-11 | $24.80 | $24.80 | 155,825 | — | — |
| 2025-11-10 | $25.60 | $25.60 | 170,955 | — | — |
| 2025-11-07 | $28.40 | $28.40 | 349,510 | — | — |
| 2025-11-06 | $25.20 | $25.20 | 248,980 | — | — |
| 2025-11-05 | $24.00 | $24.00 | 336,410 | — | — |
| 2025-11-04 | $25.40 | $25.40 | 233,450 | — | — |
| 2025-11-03 | $26.20 | $26.20 | 158,115 | — | — |
| 2025-10-31 | $27.40 | $27.40 | 78,815 | — | — |
| 2025-10-30 | $26.20 | $26.20 | 251,195 | — | — |
| 2025-10-29 | $29.20 | $29.20 | 213,785 | — | — |
| 2025-10-28 | $29.60 | $29.60 | 194,620 | — | — |
| 2025-10-27 | $31.80 | $31.80 | 207,495 | — | — |
| 2025-10-24 | $32.20 | $32.20 | 219,880 | — | — |
| 2025-10-23 | $31.20 | $31.20 | 225,605 | — | — |
| 2025-10-22 | $29.00 | $29.00 | 184,645 | — | — |
| 2025-10-21 | $30.20 | $30.20 | 238,190 | — | — |
| 2025-10-20 | $32.00 | $32.00 | 439,900 | — | — |
| 2025-10-17 | $30.80 | $30.80 | 453,545 | — | — |
| 2025-10-16 | $30.80 | $30.80 | 255,685 | — | — |
| 2025-10-15 | $33.60 | $33.60 | 351,275 | — | — |
| 2025-10-14 | $34.80 | $34.80 | 372,870 | — | — |
| 2025-10-13 | $33.20 | $33.20 | 407,195 | — | — |
| 2025-10-10 | $33.60 | $33.60 | 399,360 | — | — |
| 2025-10-09 | $38.20 | $38.20 | 227,120 | — | — |
| 2025-10-08 | $38.80 | $38.80 | 274,850 | — | — |
| 2025-10-07 | $37.60 | $37.60 | 474,545 | — | — |
| 2025-10-06 | $41.80 | $41.80 | 616,165 | — | — |
| 2025-10-03 | $39.00 | $39.00 | 487,405 | — | — |
| 2025-10-02 | $37.80 | $37.80 | 402,340 | — | — |
| 2025-10-01 | $35.00 | $35.00 | 186,085 | — | — |
| 2025-09-30 | $36.80 | $36.80 | 311,935 | — | — |
| 2025-09-29 | $36.60 | $36.60 | 266,030 | — | — |
| 2025-09-26 | $39.60 | $39.60 | 410,225 | — | — |
| 2025-09-25 | $37.60 | $37.60 | 531,605 | — | — |
| 2025-09-24 | $40.20 | $40.20 | 711,160 | — | — |
| 2025-09-23 | $46.00 | $46.00 | 493,220 | — | — |
| 2025-09-22 | $51.00 | $51.00 | 756,770 | — | — |
| 2025-09-19 | $50.00 | $50.00 | 432,830 | — | — |
| 2025-09-18 | $49.00 | $49.00 | 532,780 | — | — |
| 2025-09-17 | $43.80 | $43.80 | 681,730 | — | — |
| 2025-09-16 | $41.20 | $41.20 | 393,545 | — | — |
| 2025-09-15 | $43.60 | $43.60 | 778,450 | — | — |
| 2025-09-12 | $43.40 | $43.40 | 506,510 | — | — |
| 2025-09-11 | $43.20 | $43.20 | 320,875 | — | — |
| 2025-09-10 | $42.20 | $42.20 | 278,160 | — | — |
| 2025-09-09 | $44.40 | $44.40 | 370,395 | — | — |
| 2025-09-08 | $46.20 | $46.20 | 708,300 | — | — |
| 2025-09-05 | $40.00 | $40.00 | 742,805 | — | — |
| 2025-09-04 | $49.60 | $49.60 | 758,795 | — | — |
| 2025-09-03 | $46.60 | $46.60 | 421,760 | — | — |
| 2025-09-02 | $48.40 | $48.40 | 560,710 | — | — |
| 2025-08-29 | $58.60 | $58.60 | 1,018,120 | — | — |
| 2025-08-28 | $66.00 | $66.00 | 610,840 | — | — |
| 2025-08-27 | $58.20 | $58.20 | 712,205 | — | — |
| 2025-08-26 | $60.00 | $60.00 | 1,217,900 | — | — |
| 2025-08-25 | $47.80 | $47.80 | 431,585 | — | — |
| 2025-08-22 | $43.40 | $43.40 | 437,185 | — | — |
| 2025-08-21 | $40.40 | $40.40 | 347,820 | — | — |
| 2025-08-20 | $40.00 | $40.00 | 522,890 | — | — |
| 2025-08-19 | $37.00 | $37.00 | 380,455 | — | — |
| 2025-08-18 | $36.20 | $36.20 | 351,635 | — | — |
| 2025-08-15 | $36.00 | $36.00 | 875,370 | — | — |
| 2025-08-14 | $28.40 | $28.40 | 18,075 | — | — |
| 2025-08-13 | $28.60 | $28.60 | 11,190 | — | — |
| 2025-08-12 | $29.00 | $29.00 | 32,920 | — | — |
| 2025-08-11 | $28.80 | $28.80 | 36,630 | — | — |
| 2025-08-08 | $28.00 | $28.00 | 46,655 | — | — |
| 2025-08-07 | $27.40 | $27.40 | 13,670 | — | — |
| 2025-08-06 | $27.40 | $27.40 | 29,475 | — | — |
| 2025-08-05 | $27.40 | $27.40 | 15,465 | — | — |
| 2025-08-04 | $27.60 | $27.60 | 9,355 | — | — |
| 2025-08-01 | $27.00 | $27.00 | 22,730 | — | — |
| 2025-07-31 | $28.20 | $28.20 | 24,165 | — | — |
| 2025-07-30 | $28.00 | $28.00 | 27,570 | — | — |
| 2025-07-29 | $27.40 | $27.40 | 29,925 | — | — |
| 2025-07-28 | $28.60 | $28.60 | 24,940 | — | — |
| 2025-07-25 | $29.00 | $29.00 | 22,990 | — | — |
| 2025-07-24 | $29.40 | $29.40 | 60,505 | — | — |
| 2025-07-23 | $32.80 | $32.80 | 109,365 | — | — |
| 2025-07-22 | $30.20 | $30.20 | 53,415 | — | — |
| 2025-07-21 | $29.40 | $29.40 | 26,930 | — | — |
| 2025-07-18 | $29.00 | $29.00 | 27,635 | — | — |
| 2025-07-17 | $29.80 | $29.80 | 37,390 | — | — |
| 2025-07-16 | $29.00 | $29.00 | 49,555 | — | — |
| 2025-07-15 | $27.40 | $27.40 | 54,975 | — | — |
| 2025-07-14 | $29.00 | $29.00 | 82,485 | — | — |
| 2025-07-11 | $32.00 | $32.00 | 177,970 | — | — |
| 2025-07-10 | $30.00 | $30.00 | 91,665 | — | — |
| 2025-07-09 | $26.20 | $26.20 | 56,965 | — | — |
| 2025-07-08 | $27.00 | $27.00 | 131,895 | — | — |
| 2025-07-07 | $22.00 | $22.00 | 54,090 | — | — |
| 2025-07-03 | $22.40 | $22.40 | 44,935 | — | — |
| 2025-07-02 | $22.20 | $22.20 | 42,030 | — | — |
| 2025-07-01 | $21.40 | $21.40 | 55,935 | — | — |
| 2025-06-30 | $21.40 | $21.40 | 115,190 | — | — |
| 2025-06-27 | $24.60 | $24.60 | 591,615 | — | — |
| 2025-06-26 | $28.00 | $28.00 | 33,870 | — | — |
| 2025-06-25 | $27.40 | $27.40 | 30,760 | — | — |
| 2025-06-24 | $26.00 | $26.00 | 85,280 | — | — |
| 2025-06-23 | $26.40 | $26.40 | 117,305 | — | — |
| 2025-06-20 | $27.00 | $27.00 | 139,795 | — | — |
| 2025-06-18 | $25.60 | $25.60 | 86,565 | — | — |
| 2025-06-17 | $28.80 | $28.80 | 67,795 | — | — |
| 2025-06-16 | $27.40 | $27.40 | 28,110 | — | — |
| 2025-06-13 | $26.60 | $26.60 | 33,485 | — | — |
| 2025-06-12 | $29.00 | $29.00 | 33,785 | — | — |
| 2025-06-11 | $30.20 | $30.20 | 35,200 | — | — |
| 2025-06-10 | $30.40 | $30.40 | 57,115 | — | — |
| 2025-06-09 | $32.40 | $32.40 | 42,595 | — | — |
| 2025-06-06 | $30.20 | $30.20 | 41,220 | — | — |
| 2025-06-05 | $28.20 | $28.20 | 24,370 | — | — |
| 2025-06-04 | $29.00 | $29.00 | 30,585 | — | — |
| 2025-06-03 | $29.80 | $29.80 | 44,215 | — | — |
| 2025-06-02 | $26.40 | $26.40 | 35,305 | — | — |
| 2025-05-30 | $26.20 | $26.20 | 39,910 | — | — |
| 2025-05-29 | $24.20 | $24.20 | 62,675 | — | — |
| 2025-05-28 | $27.80 | $27.80 | 60,855 | — | — |
| 2025-05-27 | $33.20 | $33.20 | 45,630 | — | — |
| 2025-05-23 | $33.60 | $33.60 | 44,645 | — | — |
| 2025-05-22 | $32.60 | $32.60 | 26,555 | — | — |
| 2025-05-21 | $33.40 | $33.40 | 52,980 | — | — |
| 2025-05-20 | $33.00 | $33.00 | 41,845 | — | — |
| 2025-05-19 | $31.80 | $31.80 | 28,525 | — | — |
| 2025-05-16 | $32.40 | $32.40 | 36,105 | — | — |
| 2025-05-15 | $32.00 | $32.00 | 36,820 | — | — |
| 2025-05-14 | $31.60 | $31.60 | 44,180 | — | — |
| 2025-05-13 | $33.40 | $33.40 | 59,395 | — | — |
| 2025-05-12 | $30.60 | $30.60 | 48,895 | — | — |
| 2025-05-09 | $29.00 | $29.00 | 48,040 | — | — |
| 2025-05-08 | $29.40 | $29.40 | 84,640 | — | — |
| 2025-05-07 | $23.40 | $23.40 | 31,555 | — | — |
| 2025-05-06 | $21.20 | $21.20 | 15,800 | — | — |
| 2025-05-05 | $21.20 | $21.20 | 28,120 | — | — |
| 2025-05-02 | $23.40 | $23.40 | 51,690 | — | — |
| 2025-05-01 | $22.20 | $22.20 | 71,605 | — | — |
| 2025-04-30 | $23.00 | $23.00 | 51,335 | — | — |
| 2025-04-29 | $19.70 | $19.70 | 40,555 | — | — |
| 2025-04-28 | $17.00 | $17.00 | 20,270 | — | — |
| 2025-04-25 | $16.74 | $16.74 | 24,140 | — | — |
| 2025-04-24 | $16.86 | $16.86 | 34,765 | — | — |
| 2025-04-23 | $15.50 | $15.50 | 29,505 | — | — |
| 2025-04-22 | $15.00 | $15.00 | 34,955 | — | — |
| 2025-04-21 | $15.60 | $15.60 | 23,780 | — | — |
| 2025-04-17 | $16.60 | $16.60 | 20,950 | — | — |
| 2025-04-16 | $16.40 | $16.40 | 26,815 | — | — |
| 2025-04-15 | $16.20 | $16.20 | 25,280 | — | — |
| 2025-04-14 | $16.00 | $16.00 | 36,165 | — | — |
| 2025-04-11 | $16.98 | $16.98 | 27,230 | — | — |
| 2025-04-10 | $16.00 | $16.00 | 49,570 | — | — |
| 2025-04-09 | $17.80 | $17.80 | 47,595 | — | — |
| 2025-04-08 | $16.06 | $16.06 | 32,370 | — | — |
| 2025-04-07 | $19.20 | $19.20 | 38,520 | — | — |
| 2025-04-04 | $17.66 | $17.66 | 64,230 | — | — |
| 2025-04-03 | $17.12 | $17.12 | 61,545 | — | — |
| 2025-04-02 | $18.64 | $18.64 | 51,305 | — | — |
| 2025-04-01 | $19.56 | $19.56 | 31,290 | — | — |
| 2025-03-31 | $20.20 | $20.20 | 36,120 | — | — |
| 2025-03-28 | $20.40 | $20.40 | 32,175 | — | — |
| 2025-03-27 | $21.60 | $21.60 | 22,185 | — | — |
| 2025-03-26 | $21.40 | $21.40 | 23,490 | — | — |
| 2025-03-25 | $22.40 | $22.40 | 29,120 | — | — |
| 2025-03-24 | $23.20 | $23.20 | 56,595 | — | — |
| 2025-03-21 | $21.00 | $21.00 | 42,165 | — | — |
| 2025-03-20 | $21.60 | $21.60 | 18,890 | — | — |
| 2025-03-19 | $22.40 | $22.40 | 35,150 | — | — |
| 2025-03-18 | $21.00 | $21.00 | 29,120 | — | — |
| 2025-03-17 | $22.00 | $22.00 | 28,470 | — | — |
| 2025-03-14 | $21.80 | $21.80 | 34,640 | — | — |
| 2025-03-13 | $22.20 | $22.20 | 48,350 | — | — |
| 2025-03-12 | $20.20 | $20.20 | 122,475 | — | — |
| 2025-03-11 | $22.60 | $22.60 | 66,345 | — | — |
| 2025-03-10 | $21.40 | $21.40 | 68,565 | — | — |
| 2025-03-07 | $22.40 | $22.40 | 60,340 | — | — |
| 2025-03-06 | $23.80 | $23.80 | 41,875 | — | — |
| 2025-03-05 | $24.80 | $24.80 | 42,065 | — | — |
| 2025-03-04 | $23.60 | $23.60 | 51,775 | — | — |
| 2025-03-03 | $23.40 | $23.40 | 38,680 | — | — |
| 2025-02-28 | $24.20 | $24.20 | 53,250 | — | — |
| 2025-02-27 | $22.80 | $22.80 | 59,040 | — | — |
| 2025-02-26 | $24.00 | $24.00 | 39,905 | — | — |
| 2025-02-25 | $25.40 | $25.40 | 37,240 | — | — |
| 2025-02-24 | $26.20 | $26.20 | 50,485 | — | — |
| 2025-02-21 | $28.40 | $28.40 | 28,385 | — | — |
| 2025-02-20 | $29.80 | $29.80 | 12,375 | — | — |
| 2025-02-19 | $29.60 | $29.60 | 20,840 | — | — |
| 2025-02-18 | $29.20 | $29.20 | 19,115 | — | — |
| 2025-02-14 | $29.00 | $29.00 | 22,040 | — | — |
| 2025-02-13 | $28.00 | $28.00 | 18,560 | — | — |
| 2025-02-12 | $28.40 | $28.40 | 27,700 | — | — |
| 2025-02-11 | $28.60 | $28.60 | 29,290 | — | — |
| 2025-02-10 | $30.20 | $30.20 | 27,970 | — | — |
| 2025-02-07 | $29.60 | $29.60 | 29,305 | — | — |
| 2025-02-06 | $30.40 | $30.40 | 34,420 | — | — |
| 2025-02-05 | $29.00 | $29.00 | 67,910 | — | — |
| 2025-02-04 | $30.20 | $30.20 | 33,680 | — | — |
| 2025-02-03 | $30.00 | $30.00 | 53,195 | — | — |
| 2025-01-31 | $31.20 | $31.20 | 71,600 | — | — |
| 2025-01-30 | $32.40 | $32.40 | 40,565 | — | — |
| 2025-01-29 | $32.20 | $32.20 | 33,720 | — | — |
| 2025-01-28 | $32.60 | $32.60 | 37,405 | — | — |
| 2025-01-27 | $32.60 | $32.60 | 36,490 | — | — |
| 2025-01-24 | $32.40 | $32.40 | 28,805 | — | — |
| 2025-01-23 | $32.80 | $32.80 | 28,045 | — | — |
| 2025-01-22 | $32.80 | $32.80 | 24,830 | — | — |
| 2025-01-21 | $33.40 | $33.40 | 30,290 | — | — |
| 2025-01-17 | $32.60 | $32.60 | 37,125 | — | — |
| 2025-01-16 | $32.40 | $32.40 | 20,800 | — | — |
| 2025-01-15 | $32.80 | $32.80 | 30,090 | — | — |
| 2025-01-14 | $32.00 | $32.00 | 31,500 | — | — |
| 2025-01-13 | $32.20 | $32.20 | 38,130 | — | — |
| 2025-01-10 | $32.40 | $32.40 | 59,610 | — | — |
| 2025-01-08 | $31.80 | $31.80 | 108,315 | — | — |
| 2025-01-07 | $33.80 | $33.80 | 69,365 | — | — |
| 2025-01-06 | $33.20 | $33.20 | 87,740 | — | — |
| 2025-01-03 | $36.40 | $36.40 | 59,190 | — | — |
| 2025-01-02 | $33.80 | $33.80 | 42,730 | — | — |