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
- 2023-07-17 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 | $11.90 | $11.90 | 7,623,200 | — | — |
| 2025-12-30 | $12.13 | $12.13 | 6,886,800 | — | — |
| 2025-12-29 | $12.70 | $12.70 | 6,666,100 | — | — |
| 2025-12-26 | $13.51 | $13.51 | 8,069,900 | — | — |
| 2025-12-24 | $14.53 | $14.53 | 3,553,300 | — | — |
| 2025-12-23 | $14.11 | $14.11 | 7,646,600 | — | — |
| 2025-12-22 | $14.04 | $14.04 | 6,935,600 | — | — |
| 2025-12-19 | $13.84 | $13.84 | 23,836,200 | — | — |
| 2025-12-18 | $13.52 | $13.52 | 7,626,700 | — | — |
| 2025-12-17 | $13.56 | $13.56 | 7,721,300 | — | — |
| 2025-12-16 | $15.00 | $15.00 | 6,274,600 | — | — |
| 2025-12-15 | $14.87 | $14.87 | 9,610,100 | — | — |
| 2025-12-12 | $17.04 | $17.04 | 9,207,300 | — | — |
| 2025-12-11 | $18.77 | $18.77 | 11,862,800 | — | — |
| 2025-12-10 | $16.74 | $16.74 | 10,989,700 | — | — |
| 2025-12-09 | $17.51 | $17.51 | 7,773,200 | — | — |
| 2025-12-08 | $17.12 | $17.12 | 10,506,700 | — | — |
| 2025-12-05 | $17.22 | $17.22 | 14,110,800 | — | — |
| 2025-12-04 | $17.48 | $17.48 | 23,356,200 | — | — |
| 2025-12-03 | $14.02 | $14.02 | 7,091,200 | — | — |
| 2025-12-02 | $13.64 | $13.64 | 9,494,600 | — | — |
| 2025-12-01 | $12.59 | $12.59 | 7,911,100 | — | — |
| 2025-11-28 | $13.45 | $13.45 | 6,430,300 | — | — |
| 2025-11-26 | $12.43 | $12.43 | 6,892,000 | — | — |
| 2025-11-25 | $12.10 | $12.10 | 6,037,900 | — | — |
| 2025-11-24 | $12.37 | $12.37 | 7,793,600 | — | — |
| 2025-11-21 | $12.24 | $12.24 | 10,350,000 | — | — |
| 2025-11-20 | $12.20 | $12.20 | 14,231,500 | — | — |
| 2025-11-19 | $14.30 | $14.30 | 10,414,300 | — | — |
| 2025-11-18 | $15.26 | $15.26 | 6,333,900 | — | — |
| 2025-11-17 | $14.45 | $14.45 | 6,335,500 | — | — |
| 2025-11-14 | $14.49 | $14.49 | 9,428,200 | — | — |
| 2025-11-13 | $14.85 | $14.85 | 9,650,200 | — | — |
| 2025-11-12 | $16.92 | $16.92 | 9,221,100 | — | — |
| 2025-11-11 | $17.77 | $17.77 | 8,191,500 | — | — |
| 2025-11-10 | $17.23 | $17.23 | 11,040,300 | — | — |
| 2025-11-07 | $17.36 | $17.36 | 15,842,100 | — | — |
| 2025-11-06 | $15.82 | $15.82 | 14,555,700 | — | — |
| 2025-11-05 | $16.87 | $16.87 | 10,626,100 | — | — |
| 2025-11-04 | $16.34 | $16.34 | 11,245,700 | — | — |
| 2025-11-03 | $16.91 | $16.91 | 17,064,700 | — | — |
| 2025-10-31 | $19.45 | $19.45 | 10,642,700 | — | — |
| 2025-10-30 | $19.68 | $19.68 | 16,901,900 | — | — |
| 2025-10-29 | $20.10 | $20.10 | 11,112,500 | — | — |
| 2025-10-28 | $20.13 | $20.13 | 11,702,600 | — | — |
| 2025-10-27 | $21.60 | $21.60 | 20,550,000 | — | — |
| 2025-10-24 | $23.57 | $23.57 | 11,826,800 | — | — |
| 2025-10-23 | $24.05 | $24.05 | 7,967,100 | — | — |
| 2025-10-22 | $24.46 | $24.46 | 19,264,000 | — | — |
| 2025-10-21 | $26.73 | $26.73 | 19,274,000 | — | — |
| 2025-10-20 | $31.59 | $31.59 | 34,289,700 | — | — |
| 2025-10-17 | $27.73 | $27.73 | 20,063,900 | — | — |
| 2025-10-16 | $28.54 | $28.54 | 26,305,400 | — | — |
| 2025-10-15 | $33.68 | $33.68 | 32,806,900 | — | — |
| 2025-10-14 | $37.54 | $37.54 | 45,152,100 | — | — |
| 2025-10-13 | $38.68 | $38.68 | 49,823,400 | — | — |
| 2025-10-10 | $32.61 | $32.61 | 50,624,800 | — | — |
| 2025-10-09 | $31.07 | $31.07 | 26,661,700 | — | — |
| 2025-10-08 | $27.02 | $27.02 | 14,953,800 | — | — |
| 2025-10-07 | $28.27 | $28.27 | 21,490,500 | — | — |
| 2025-10-06 | $26.32 | $26.32 | 19,717,700 | — | — |
| 2025-10-03 | $25.96 | $25.96 | 41,452,600 | — | — |
| 2025-10-02 | $22.71 | $22.71 | 24,643,100 | — | — |
| 2025-10-01 | $18.41 | $18.41 | 6,663,400 | — | — |
| 2025-09-30 | $17.19 | $17.19 | 4,937,300 | — | — |
| 2025-09-29 | $17.54 | $17.54 | 7,894,000 | — | — |
| 2025-09-26 | $17.33 | $17.33 | 7,558,000 | — | — |
| 2025-09-25 | $18.19 | $18.19 | 12,331,000 | — | — |
| 2025-09-24 | $16.66 | $16.66 | 6,987,800 | — | — |
| 2025-09-23 | $17.85 | $17.85 | 11,382,100 | — | — |
| 2025-09-22 | $16.08 | $16.08 | 3,918,100 | — | — |
| 2025-09-19 | $16.25 | $16.25 | 10,718,800 | — | — |
| 2025-09-18 | $16.40 | $16.40 | 7,026,000 | — | — |
| 2025-09-17 | $15.52 | $15.52 | 5,705,900 | — | — |
| 2025-09-16 | $14.92 | $14.92 | 9,225,900 | — | — |
| 2025-09-15 | $13.74 | $13.74 | 5,155,600 | — | — |
| 2025-09-12 | $14.06 | $14.06 | 2,972,800 | — | — |
| 2025-09-11 | $14.53 | $14.53 | 3,742,200 | — | — |
| 2025-09-10 | $13.87 | $13.87 | 3,229,500 | — | — |
| 2025-09-09 | $14.10 | $14.10 | 3,494,700 | — | — |
| 2025-09-08 | $13.52 | $13.52 | 2,770,700 | — | — |
| 2025-09-05 | $13.86 | $13.86 | 2,853,500 | — | — |
| 2025-09-04 | $14.11 | $14.11 | 2,377,200 | — | — |
| 2025-09-03 | $13.76 | $13.76 | 2,563,500 | — | — |
| 2025-09-02 | $13.96 | $13.96 | 5,695,900 | — | — |
| 2025-08-29 | $14.92 | $14.92 | 5,339,500 | — | — |
| 2025-08-28 | $15.42 | $15.42 | 5,161,300 | — | — |
| 2025-08-27 | $15.69 | $15.69 | 3,022,000 | — | — |
| 2025-08-26 | $15.68 | $15.68 | 5,164,700 | — | — |
| 2025-08-25 | $15.83 | $15.83 | 5,870,800 | — | — |
| 2025-08-22 | $15.89 | $15.89 | 6,932,000 | — | — |
| 2025-08-21 | $15.27 | $15.27 | 7,214,900 | — | — |
| 2025-08-20 | $14.27 | $14.27 | 4,251,100 | — | — |
| 2025-08-19 | $14.84 | $14.84 | 6,667,500 | — | — |
| 2025-08-18 | $15.70 | $15.70 | 6,437,100 | — | — |
| 2025-08-15 | $17.19 | $17.19 | 4,771,900 | — | — |
| 2025-08-14 | $17.78 | $17.78 | 7,029,500 | — | — |
| 2025-08-13 | $16.99 | $16.99 | 11,165,700 | — | — |
| 2025-08-12 | $19.04 | $19.04 | 18,028,600 | — | — |
| 2025-08-11 | $15.44 | $15.44 | 10,987,000 | — | — |
| 2025-08-08 | $16.26 | $16.26 | 11,312,500 | — | — |
| 2025-08-07 | $15.04 | $15.04 | 9,455,000 | — | — |
| 2025-08-06 | $13.45 | $13.45 | 4,943,700 | — | — |
| 2025-08-05 | $14.13 | $14.13 | 8,535,200 | — | — |
| 2025-08-04 | $13.99 | $13.99 | 10,467,200 | — | — |
| 2025-08-01 | $13.94 | $13.94 | 10,790,800 | — | — |
| 2025-07-31 | $12.71 | $12.71 | 6,655,500 | — | — |
| 2025-07-30 | $11.15 | $11.15 | 1,716,500 | — | — |
| 2025-07-29 | $11.05 | $11.05 | 2,752,200 | — | — |
| 2025-07-28 | $12.10 | $12.10 | 2,964,100 | — | — |
| 2025-07-25 | $12.02 | $12.02 | 2,748,100 | — | — |
| 2025-07-24 | $12.30 | $12.30 | 3,090,800 | — | — |
| 2025-07-23 | $12.74 | $12.74 | 3,309,600 | — | — |
| 2025-07-22 | $13.01 | $13.01 | 4,433,300 | — | — |
| 2025-07-21 | $13.68 | $13.68 | 3,944,100 | — | — |
| 2025-07-18 | $14.62 | $14.62 | 5,526,600 | — | — |
| 2025-07-17 | $15.45 | $15.45 | 9,994,400 | — | — |
| 2025-07-16 | $14.26 | $14.26 | 10,804,400 | — | — |
| 2025-07-15 | $15.54 | $15.54 | 16,060,200 | — | — |
| 2025-07-14 | $11.85 | $11.85 | 5,255,100 | — | — |
| 2025-07-11 | $10.71 | $10.71 | 3,999,800 | — | — |
| 2025-07-10 | $11.00 | $11.00 | 8,116,300 | — | — |
| 2025-07-09 | $9.79 | $9.79 | 666,800 | — | — |
| 2025-07-08 | $9.84 | $9.84 | 863,700 | — | — |
| 2025-07-07 | $9.61 | $9.61 | 1,388,100 | — | — |
| 2025-07-03 | $9.93 | $9.93 | 1,936,200 | — | — |
| 2025-07-02 | $10.52 | $10.52 | 623,500 | — | — |
| 2025-07-01 | $10.53 | $10.53 | 1,065,800 | — | — |
| 2025-06-30 | $10.96 | $10.96 | 1,687,300 | — | — |
| 2025-06-27 | $11.19 | $11.19 | 3,351,300 | — | — |
| 2025-06-26 | $12.73 | $12.73 | 1,793,200 | — | — |
| 2025-06-25 | $12.37 | $12.37 | 1,242,800 | — | — |
| 2025-06-24 | $12.70 | $12.70 | 955,400 | — | — |
| 2025-06-23 | $12.53 | $12.53 | 1,738,800 | — | — |
| 2025-06-20 | $12.14 | $12.14 | 6,497,600 | — | — |
| 2025-06-18 | $12.67 | $12.67 | 2,442,000 | — | — |
| 2025-06-17 | $12.00 | $12.00 | 3,330,100 | — | — |
| 2025-06-16 | $13.97 | $13.97 | 2,949,600 | — | — |
| 2025-06-13 | $13.24 | $13.24 | 3,558,000 | — | — |
| 2025-06-12 | $14.53 | $14.53 | 6,554,500 | — | — |
| 2025-06-11 | $12.45 | $12.45 | 3,799,600 | — | — |
| 2025-06-10 | $12.80 | $12.80 | 4,364,900 | — | — |
| 2025-06-09 | $13.08 | $13.08 | 4,772,900 | — | — |
| 2025-06-06 | $11.55 | $11.55 | 3,270,600 | — | — |
| 2025-06-05 | $10.51 | $10.51 | 4,088,900 | — | — |
| 2025-06-04 | $10.35 | $10.35 | 3,823,900 | — | — |
| 2025-06-03 | $9.08 | $9.08 | 1,229,400 | — | — |
| 2025-06-02 | $9.44 | $9.44 | 1,614,000 | — | — |
| 2025-05-30 | $8.95 | $8.95 | 1,394,800 | — | — |
| 2025-05-29 | $8.07 | $8.07 | 686,700 | — | — |
| 2025-05-28 | $8.33 | $8.33 | 544,000 | — | — |
| 2025-05-27 | $8.46 | $8.46 | 736,300 | — | — |
| 2025-05-23 | $9.30 | $9.30 | 643,300 | — | — |
| 2025-05-22 | $9.11 | $9.11 | 358,800 | — | — |
| 2025-05-21 | $9.21 | $9.21 | 400,100 | — | — |
| 2025-05-20 | $9.42 | $9.42 | 477,900 | — | — |
| 2025-05-19 | $9.69 | $9.69 | 629,800 | — | — |
| 2025-05-16 | $9.77 | $9.77 | 566,800 | — | — |
| 2025-05-15 | $9.46 | $9.46 | 888,400 | — | — |
| 2025-05-14 | $8.89 | $8.89 | 547,900 | — | — |
| 2025-05-13 | $8.85 | $8.85 | 564,200 | — | — |
| 2025-05-12 | $8.78 | $8.78 | 1,043,200 | — | — |
| 2025-05-09 | $9.62 | $9.62 | 757,800 | — | — |
| 2025-05-08 | $10.00 | $10.00 | 865,600 | — | — |
| 2025-05-07 | $10.64 | $10.64 | 643,300 | — | — |
| 2025-05-06 | $10.28 | $10.28 | 718,700 | — | — |
| 2025-05-05 | $11.25 | $11.25 | 1,147,400 | — | — |
| 2025-05-02 | $10.31 | $10.31 | 1,136,400 | — | — |
| 2025-05-01 | $9.66 | $9.66 | 1,407,000 | — | — |
| 2025-04-30 | $10.51 | $10.51 | 1,599,800 | — | — |
| 2025-04-29 | $12.86 | $12.86 | 1,332,200 | — | — |
| 2025-04-28 | $12.95 | $12.95 | 1,027,900 | — | — |
| 2025-04-25 | $12.14 | $12.14 | 1,435,500 | — | — |
| 2025-04-24 | $13.23 | $13.23 | 2,607,100 | — | — |
| 2025-04-23 | $10.88 | $10.88 | 2,173,700 | — | — |
| 2025-04-22 | $10.25 | $10.25 | 2,062,400 | — | — |
| 2025-04-21 | $11.74 | $11.74 | 2,328,800 | — | — |
| 2025-04-17 | $14.09 | $14.09 | 4,069,900 | — | — |
| 2025-04-16 | $15.66 | $15.66 | 12,266,900 | — | — |
| 2025-04-15 | $13.52 | $13.52 | 9,305,800 | — | — |
| 2025-04-14 | $11.75 | $11.75 | 11,479,000 | — | — |
| 2025-04-11 | $8.31 | $8.31 | 757,800 | — | — |
| 2025-04-10 | $8.49 | $8.49 | 706,300 | — | — |
| 2025-04-09 | $7.37 | $7.37 | 676,400 | — | — |
| 2025-04-08 | $8.40 | $8.40 | 899,500 | — | — |
| 2025-04-07 | $9.47 | $9.47 | 1,438,200 | — | — |
| 2025-04-04 | $7.55 | $7.55 | 7,426,500 | — | — |
| 2025-04-03 | $6.50 | $6.50 | 155,400 | — | — |
| 2025-04-02 | $6.85 | $6.85 | 221,700 | — | — |
| 2025-04-01 | $6.28 | $6.28 | 348,100 | — | — |
| 2025-03-31 | $5.94 | $5.94 | 156,400 | — | — |
| 2025-03-28 | $5.95 | $5.95 | 157,200 | — | — |
| 2025-03-27 | $6.08 | $6.08 | 386,000 | — | — |
| 2025-03-26 | $5.75 | $5.75 | 434,700 | — | — |
| 2025-03-25 | $6.71 | $6.71 | 642,900 | — | — |
| 2025-03-24 | $9.50 | $9.50 | 396,000 | — | — |
| 2025-03-21 | $11.10 | $11.10 | 388,200 | — | — |
| 2025-03-20 | $12.00 | $12.00 | 360,900 | — | — |
| 2025-03-19 | $15.52 | $15.52 | 300,500 | — | — |
| 2025-03-18 | $17.35 | $17.35 | 352,400 | — | — |
| 2025-03-17 | $14.13 | $14.13 | 423,500 | — | — |
| 2025-03-14 | $18.55 | $18.55 | 381,300 | — | — |
| 2025-03-13 | $10.79 | $10.79 | 36,700 | — | — |
| 2025-03-12 | $11.00 | $11.00 | 21,800 | — | — |
| 2025-03-11 | $11.50 | $11.50 | 20,700 | — | — |
| 2025-03-10 | $10.91 | $10.91 | 46,700 | — | — |
| 2025-03-07 | $12.99 | $12.99 | 38,700 | — | — |
| 2025-03-06 | $10.70 | $10.70 | 12,900 | — | — |
| 2025-03-05 | $11.04 | $11.04 | 8,600 | — | — |
| 2025-03-04 | $11.02 | $11.02 | 9,900 | — | — |
| 2025-03-03 | $11.06 | $11.06 | 13,700 | — | — |
| 2025-02-28 | $11.13 | $11.13 | 5,900 | — | — |
| 2025-02-27 | $11.06 | $11.06 | 6,700 | — | — |
| 2025-02-26 | $11.05 | $11.05 | 6,300 | — | — |
| 2025-02-25 | $11.34 | $11.34 | 11,200 | — | — |
| 2025-02-24 | $11.25 | $11.25 | 2,000 | — | — |
| 2025-02-21 | $11.00 | $11.00 | 383,000 | — | — |
| 2025-02-20 | $11.08 | $11.08 | 9,600 | — | — |
| 2025-02-19 | $11.05 | $11.05 | 5,700 | — | — |
| 2025-02-18 | $11.07 | $11.07 | 10,200 | — | — |
| 2025-02-14 | $11.30 | $11.30 | 4,500 | — | — |
| 2025-02-13 | $11.50 | $11.50 | 31,600 | — | — |
| 2025-02-12 | $12.09 | $12.09 | 1,100 | — | — |
| 2025-02-11 | $11.97 | $11.97 | 1,700 | — | — |
| 2025-02-10 | $12.13 | $12.13 | 2,300 | — | — |
| 2025-02-07 | $12.22 | $12.22 | 6,100 | — | — |
| 2025-02-06 | $12.27 | $12.27 | 4,900 | — | — |
| 2025-02-05 | $12.54 | $12.54 | 3,200 | — | — |
| 2025-02-04 | $12.70 | $12.70 | 12,100 | — | — |
| 2025-02-03 | $13.00 | $13.00 | 2,100 | — | — |
| 2025-01-31 | $13.20 | $13.20 | 5,400 | — | — |
| 2025-01-30 | $12.70 | $12.70 | 6,200 | — | — |
| 2025-01-29 | $12.58 | $12.58 | 1,900 | — | — |
| 2025-01-28 | $12.57 | $12.57 | 3,000 | — | — |
| 2025-01-27 | $12.18 | $12.18 | 400 | — | — |
| 2025-01-24 | $11.85 | $11.85 | 2,300 | — | — |
| 2025-01-23 | $11.85 | $11.85 | 900 | — | — |
| 2025-01-22 | $11.55 | $11.55 | 6,700 | — | — |
| 2025-01-21 | $13.05 | $13.05 | 2,200 | — | — |
| 2025-01-17 | $13.05 | $13.05 | 600 | — | — |
| 2025-01-16 | $13.01 | $13.01 | 32,600 | — | — |
| 2025-01-15 | $13.15 | $13.15 | 0 | — | — |
| 2025-01-14 | $13.15 | $13.15 | 500 | — | — |
| 2025-01-13 | $12.56 | $12.56 | 800 | — | — |
| 2025-01-10 | $12.54 | $12.54 | 3,400 | — | — |
| 2025-01-08 | $12.49 | $12.49 | 2,200 | — | — |
| 2025-01-07 | $13.37 | $13.37 | 9,400 | — | — |
| 2025-01-06 | $12.86 | $12.86 | 4,500 | — | — |
| 2025-01-03 | $12.35 | $12.35 | 8,800 | — | — |
| 2025-01-02 | $12.37 | $12.37 | 14,500 | — | — |