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
- 2021-02-05 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 | $13.08 | $13.08 | 564,500 | — | — |
| 2025-12-30 | $12.53 | $12.53 | 1,490,400 | — | — |
| 2025-12-29 | $13.72 | $13.72 | 692,300 | — | — |
| 2025-12-26 | $14.72 | $14.72 | 630,200 | — | — |
| 2025-12-24 | $14.53 | $14.53 | 850,500 | — | — |
| 2025-12-23 | $13.53 | $13.53 | 719,000 | — | — |
| 2025-12-22 | $13.71 | $13.71 | 953,500 | — | — |
| 2025-12-19 | $12.41 | $12.41 | 1,785,300 | — | — |
| 2025-12-18 | $12.80 | $12.80 | 2,022,800 | — | — |
| 2025-12-17 | $14.26 | $14.26 | 2,688,600 | — | — |
| 2025-12-16 | $15.82 | $15.82 | 3,608,100 | — | — |
| 2025-12-15 | $13.51 | $13.51 | 2,263,300 | — | — |
| 2025-12-12 | $12.51 | $12.51 | 3,396,700 | — | — |
| 2025-12-11 | $12.13 | $12.13 | 3,324,400 | — | — |
| 2025-12-10 | $10.33 | $10.33 | 3,482,900 | — | — |
| 2025-12-09 | $10.72 | $10.72 | 41,895,000 | — | — |
| 2025-12-08 | $8.36 | $8.36 | 245,600 | — | — |
| 2025-12-05 | $8.18 | $8.18 | 245,900 | — | — |
| 2025-12-04 | $8.33 | $8.33 | 435,200 | — | — |
| 2025-12-03 | $8.51 | $8.51 | 537,200 | — | — |
| 2025-12-02 | $7.53 | $7.53 | 422,500 | — | — |
| 2025-12-01 | $7.68 | $7.68 | 427,000 | — | — |
| 2025-11-28 | $8.33 | $8.33 | 293,600 | — | — |
| 2025-11-26 | $7.95 | $7.95 | 333,000 | — | — |
| 2025-11-25 | $7.96 | $7.96 | 508,600 | — | — |
| 2025-11-24 | $8.36 | $8.36 | 918,100 | — | — |
| 2025-11-21 | $7.45 | $7.45 | 735,700 | — | — |
| 2025-11-20 | $6.86 | $6.86 | 1,087,600 | — | — |
| 2025-11-19 | $7.82 | $7.82 | 794,400 | — | — |
| 2025-11-18 | $9.12 | $9.12 | 1,011,400 | — | — |
| 2025-11-17 | $10.02 | $10.02 | 778,500 | — | — |
| 2025-11-14 | $10.01 | $10.01 | 523,400 | — | — |
| 2025-11-13 | $9.75 | $9.75 | 869,200 | — | — |
| 2025-11-12 | $10.06 | $10.06 | 1,325,900 | — | — |
| 2025-11-11 | $9.84 | $9.84 | 9,187,100 | — | — |
| 2025-11-10 | $18.80 | $18.80 | 437,000 | — | — |
| 2025-11-07 | $18.70 | $18.70 | 331,700 | — | — |
| 2025-11-06 | $18.97 | $18.97 | 266,400 | — | — |
| 2025-11-05 | $20.91 | $20.91 | 220,700 | — | — |
| 2025-11-04 | $20.56 | $20.56 | 424,900 | — | — |
| 2025-11-03 | $22.41 | $22.41 | 255,000 | — | — |
| 2025-10-31 | $24.11 | $24.11 | 224,500 | — | — |
| 2025-10-30 | $25.00 | $25.00 | 203,700 | — | — |
| 2025-10-29 | $25.50 | $25.50 | 954,600 | — | — |
| 2025-10-28 | $26.92 | $26.92 | 373,200 | — | — |
| 2025-10-27 | $28.13 | $28.13 | 366,100 | — | — |
| 2025-10-24 | $27.19 | $27.19 | 276,900 | — | — |
| 2025-10-23 | $27.76 | $27.76 | 292,600 | — | — |
| 2025-10-22 | $26.50 | $26.50 | 295,800 | — | — |
| 2025-10-21 | $27.77 | $27.77 | 349,400 | — | — |
| 2025-10-20 | $29.43 | $29.43 | 331,600 | — | — |
| 2025-10-17 | $29.00 | $29.00 | 627,500 | — | — |
| 2025-10-16 | $29.06 | $29.06 | 418,300 | — | — |
| 2025-10-15 | $30.22 | $30.22 | 725,900 | — | — |
| 2025-10-14 | $30.81 | $30.81 | 615,000 | — | — |
| 2025-10-13 | $32.29 | $32.29 | 292,600 | — | — |
| 2025-10-10 | $31.23 | $31.23 | 402,000 | — | — |
| 2025-10-09 | $31.72 | $31.72 | 424,100 | — | — |
| 2025-10-08 | $33.40 | $33.40 | 436,500 | — | — |
| 2025-10-07 | $33.80 | $33.80 | 381,500 | — | — |
| 2025-10-06 | $35.69 | $35.69 | 611,400 | — | — |
| 2025-10-03 | $37.46 | $37.46 | 391,000 | — | — |
| 2025-10-02 | $36.68 | $36.68 | 750,300 | — | — |
| 2025-10-01 | $39.26 | $39.26 | 910,300 | — | — |
| 2025-09-30 | $48.72 | $48.72 | 1,114,200 | — | — |
| 2025-09-29 | $39.89 | $39.89 | 576,800 | — | — |
| 2025-09-26 | $33.62 | $33.62 | 100,500 | — | — |
| 2025-09-25 | $33.81 | $33.81 | 440,100 | — | — |
| 2025-09-24 | $34.69 | $34.69 | 587,100 | — | — |
| 2025-09-23 | $31.28 | $31.28 | 466,300 | — | — |
| 2025-09-22 | $27.93 | $27.93 | 264,500 | — | — |
| 2025-09-19 | $27.24 | $27.24 | 656,500 | — | — |
| 2025-09-18 | $30.40 | $30.40 | 236,830 | — | — |
| 2025-09-17 | $30.40 | $30.40 | 276,725 | — | — |
| 2025-09-16 | $31.40 | $31.40 | 282,985 | — | — |
| 2025-09-15 | $32.00 | $32.00 | 301,940 | — | — |
| 2025-09-12 | $34.80 | $34.80 | 173,340 | — | — |
| 2025-09-11 | $36.30 | $36.30 | 415,670 | — | — |
| 2025-09-10 | $36.00 | $36.00 | 305,765 | — | — |
| 2025-09-09 | $40.20 | $40.20 | 202,615 | — | — |
| 2025-09-08 | $39.60 | $39.60 | 209,820 | — | — |
| 2025-09-05 | $39.20 | $39.20 | 152,975 | — | — |
| 2025-09-04 | $38.60 | $38.60 | 239,090 | — | — |
| 2025-09-03 | $40.00 | $40.00 | 198,465 | — | — |
| 2025-09-02 | $40.80 | $40.80 | 199,830 | — | — |
| 2025-08-29 | $39.40 | $39.40 | 183,010 | — | — |
| 2025-08-28 | $40.20 | $40.20 | 229,265 | — | — |
| 2025-08-27 | $40.00 | $40.00 | 248,105 | — | — |
| 2025-08-26 | $41.60 | $41.60 | 119,050 | — | — |
| 2025-08-25 | $41.20 | $41.20 | 411,755 | — | — |
| 2025-08-22 | $43.40 | $43.40 | 142,980 | — | — |
| 2025-08-21 | $43.40 | $43.40 | 90,870 | — | — |
| 2025-08-20 | $44.00 | $44.00 | 302,755 | — | — |
| 2025-08-19 | $41.00 | $41.00 | 95,400 | — | — |
| 2025-08-18 | $40.80 | $40.80 | 137,435 | — | — |
| 2025-08-15 | $42.80 | $42.80 | 185,090 | — | — |
| 2025-08-14 | $39.60 | $39.60 | 186,345 | — | — |
| 2025-08-13 | $40.40 | $40.40 | 1,382,535 | — | — |
| 2025-08-12 | $33.20 | $33.20 | 327,315 | — | — |
| 2025-08-11 | $39.80 | $39.80 | 252,860 | — | — |
| 2025-08-08 | $41.40 | $41.40 | 100,195 | — | — |
| 2025-08-07 | $41.40 | $41.40 | 88,670 | — | — |
| 2025-08-06 | $41.80 | $41.80 | 86,865 | — | — |
| 2025-08-05 | $43.60 | $43.60 | 94,390 | — | — |
| 2025-08-04 | $42.20 | $42.20 | 98,140 | — | — |
| 2025-08-01 | $42.00 | $42.00 | 123,160 | — | — |
| 2025-07-31 | $41.40 | $41.40 | 174,290 | — | — |
| 2025-07-30 | $44.20 | $44.20 | 183,350 | — | — |
| 2025-07-29 | $47.00 | $47.00 | 328,595 | — | — |
| 2025-07-28 | $48.40 | $48.40 | 480,935 | — | — |
| 2025-07-25 | $44.00 | $44.00 | 155,275 | — | — |
| 2025-07-24 | $43.40 | $43.40 | 172,725 | — | — |
| 2025-07-23 | $41.80 | $41.80 | 275,700 | — | — |
| 2025-07-22 | $41.00 | $41.00 | 178,730 | — | — |
| 2025-07-21 | $41.00 | $41.00 | 289,850 | — | — |
| 2025-07-18 | $44.20 | $44.20 | 356,900 | — | — |
| 2025-07-17 | $47.60 | $47.60 | 614,230 | — | — |
| 2025-07-16 | $42.40 | $42.40 | 625,695 | — | — |
| 2025-07-15 | $44.90 | $44.90 | 359,480 | — | — |
| 2025-07-14 | $47.80 | $47.80 | 552,420 | — | — |
| 2025-07-11 | $50.00 | $50.00 | 803,085 | — | — |
| 2025-07-10 | $46.20 | $46.20 | 634,570 | — | — |
| 2025-07-09 | $50.80 | $50.80 | 949,650 | — | — |
| 2025-07-08 | $48.00 | $48.00 | 1,544,450 | — | — |
| 2025-07-07 | $53.40 | $53.40 | 2,474,750 | — | — |
| 2025-07-03 | $38.20 | $38.20 | 1,224,595 | — | — |
| 2025-07-02 | $29.00 | $29.00 | 1,266,205 | — | — |
| 2025-07-01 | $28.60 | $28.60 | 1,942,695 | — | — |
| 2025-06-30 | $32.40 | $32.40 | 3,350,210 | — | — |
| 2025-06-27 | $21.20 | $21.20 | 2,447,725 | — | — |
| 2025-06-26 | $17.80 | $17.80 | 14,140,535 | — | — |
| 2025-06-25 | $11.08 | $11.08 | 8,608,780 | — | — |
| 2025-06-24 | $6.36 | $6.36 | 4,907,740 | — | — |
| 2025-06-23 | $5.80 | $5.80 | 1,849,970 | — | — |
| 2025-06-20 | $4.80 | $4.80 | 306,085 | — | — |
| 2025-06-18 | $4.28 | $4.28 | 60,800 | — | — |
| 2025-06-17 | $4.12 | $4.12 | 50,860 | — | — |
| 2025-06-16 | $4.44 | $4.44 | 116,400 | — | — |
| 2025-06-13 | $3.64 | $3.64 | 87,850 | — | — |
| 2025-06-12 | $4.14 | $4.14 | 65,170 | — | — |
| 2025-06-11 | $4.40 | $4.40 | 34,980 | — | — |
| 2025-06-10 | $4.60 | $4.60 | 60,365 | — | — |
| 2025-06-09 | $4.46 | $4.46 | 65,355 | — | — |
| 2025-06-06 | $4.48 | $4.48 | 30,495 | — | — |
| 2025-06-05 | $4.48 | $4.48 | 42,210 | — | — |
| 2025-06-04 | $4.58 | $4.58 | 63,595 | — | — |
| 2025-06-03 | $4.44 | $4.44 | 92,890 | — | — |
| 2025-06-02 | $4.68 | $4.68 | 189,875 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 96,540 | — | — |
| 2025-05-29 | $3.90 | $3.90 | 130,140 | — | — |
| 2025-05-28 | $3.56 | $3.56 | 39,605 | — | — |
| 2025-05-27 | $3.48 | $3.48 | 78,660 | — | — |
| 2025-05-23 | $3.54 | $3.54 | 78,010 | — | — |
| 2025-05-22 | $3.74 | $3.74 | 44,415 | — | — |
| 2025-05-21 | $3.66 | $3.66 | 164,500 | — | — |
| 2025-05-20 | $3.58 | $3.58 | 82,435 | — | — |
| 2025-05-19 | $3.52 | $3.52 | 149,180 | — | — |
| 2025-05-16 | $3.54 | $3.54 | 2,512,045 | — | — |
| 2025-05-15 | $3.42 | $3.42 | 81,715 | — | — |
| 2025-05-14 | $3.42 | $3.42 | 229,925 | — | — |
| 2025-05-13 | $3.20 | $3.20 | 236,145 | — | — |
| 2025-05-12 | $3.46 | $3.46 | 308,555 | — | — |
| 2025-05-09 | $3.02 | $3.02 | 310,690 | — | — |
| 2025-05-08 | $3.20 | $3.20 | 834,440 | — | — |
| 2025-05-07 | $10.72 | $10.72 | 13,040 | — | — |
| 2025-05-06 | $11.30 | $11.30 | 12,655 | — | — |
| 2025-05-05 | $12.08 | $12.08 | 17,040 | — | — |
| 2025-05-02 | $13.22 | $13.22 | 9,380 | — | — |
| 2025-05-01 | $13.22 | $13.22 | 10,270 | — | — |
| 2025-04-30 | $13.58 | $13.58 | 8,770 | — | — |
| 2025-04-29 | $13.60 | $13.60 | 5,435 | — | — |
| 2025-04-28 | $13.96 | $13.96 | 6,065 | — | — |
| 2025-04-25 | $14.40 | $14.40 | 5,240 | — | — |
| 2025-04-24 | $14.54 | $14.54 | 9,740 | — | — |
| 2025-04-23 | $15.18 | $15.18 | 16,520 | — | — |
| 2025-04-22 | $14.04 | $14.04 | 26,580 | — | — |
| 2025-04-21 | $13.72 | $13.72 | 10,345 | — | — |
| 2025-04-17 | $13.00 | $13.00 | 6,090 | — | — |
| 2025-04-16 | $13.00 | $13.00 | 5,990 | — | — |
| 2025-04-15 | $14.00 | $14.00 | 7,695 | — | — |
| 2025-04-14 | $13.82 | $13.82 | 10,755 | — | — |
| 2025-04-11 | $14.00 | $14.00 | 8,960 | — | — |
| 2025-04-10 | $12.48 | $12.48 | 10,540 | — | — |
| 2025-04-09 | $11.56 | $11.56 | 19,190 | — | — |
| 2025-04-08 | $11.00 | $11.00 | 13,180 | — | — |
| 2025-04-07 | $10.88 | $10.88 | 11,825 | — | — |
| 2025-04-04 | $11.34 | $11.34 | 15,035 | — | — |
| 2025-04-03 | $11.80 | $11.80 | 17,075 | — | — |
| 2025-04-02 | $12.68 | $12.68 | 9,095 | — | — |
| 2025-04-01 | $12.40 | $12.40 | 25,705 | — | — |
| 2025-03-31 | $14.36 | $14.36 | 8,860 | — | — |
| 2025-03-28 | $15.06 | $15.06 | 8,020 | — | — |
| 2025-03-27 | $15.32 | $15.32 | 12,020 | — | — |
| 2025-03-26 | $16.20 | $16.20 | 10,620 | — | — |
| 2025-03-25 | $16.94 | $16.94 | 8,315 | — | — |
| 2025-03-24 | $17.68 | $17.68 | 10,520 | — | — |
| 2025-03-21 | $17.40 | $17.40 | 15,680 | — | — |
| 2025-03-20 | $17.04 | $17.04 | 12,150 | — | — |
| 2025-03-19 | $16.88 | $16.88 | 4,675 | — | — |
| 2025-03-18 | $16.54 | $16.54 | 5,650 | — | — |
| 2025-03-17 | $17.20 | $17.20 | 9,300 | — | — |
| 2025-03-14 | $17.92 | $17.92 | 13,590 | — | — |
| 2025-03-13 | $16.36 | $16.36 | 20,695 | — | — |
| 2025-03-12 | $17.44 | $17.44 | 17,970 | — | — |
| 2025-03-11 | $17.74 | $17.74 | 12,965 | — | — |
| 2025-03-10 | $18.00 | $18.00 | 11,980 | — | — |
| 2025-03-07 | $20.00 | $20.00 | 14,145 | — | — |
| 2025-03-06 | $19.70 | $19.70 | 21,040 | — | — |
| 2025-03-05 | $18.00 | $18.00 | 21,725 | — | — |
| 2025-03-04 | $17.60 | $17.60 | 30,890 | — | — |
| 2025-03-03 | $19.04 | $19.04 | 29,650 | — | — |
| 2025-02-28 | $21.60 | $21.60 | 17,845 | — | — |
| 2025-02-27 | $22.20 | $22.20 | 31,175 | — | — |
| 2025-02-26 | $24.40 | $24.40 | 14,965 | — | — |
| 2025-02-25 | $25.20 | $25.20 | 13,920 | — | — |
| 2025-02-24 | $26.40 | $26.40 | 10,905 | — | — |
| 2025-02-21 | $27.40 | $27.40 | 9,025 | — | — |
| 2025-02-20 | $28.00 | $28.00 | 9,885 | — | — |
| 2025-02-19 | $28.20 | $28.20 | 18,220 | — | — |
| 2025-02-18 | $28.60 | $28.60 | 23,360 | — | — |
| 2025-02-14 | $27.40 | $27.40 | 13,060 | — | — |
| 2025-02-13 | $26.60 | $26.60 | 18,860 | — | — |
| 2025-02-12 | $27.60 | $27.60 | 21,565 | — | — |
| 2025-02-11 | $26.60 | $26.60 | 23,205 | — | — |
| 2025-02-10 | $27.60 | $27.60 | 25,750 | — | — |
| 2025-02-07 | $28.20 | $28.20 | 23,395 | — | — |
| 2025-02-06 | $30.00 | $30.00 | 30,375 | — | — |
| 2025-02-05 | $29.20 | $29.20 | 28,195 | — | — |
| 2025-02-04 | $27.80 | $27.80 | 12,770 | — | — |
| 2025-02-03 | $26.80 | $26.80 | 22,695 | — | — |
| 2025-01-31 | $28.40 | $28.40 | 30,230 | — | — |
| 2025-01-30 | $27.80 | $27.80 | 14,545 | — | — |
| 2025-01-29 | $27.60 | $27.60 | 15,675 | — | — |
| 2025-01-28 | $27.40 | $27.40 | 20,250 | — | — |
| 2025-01-27 | $27.80 | $27.80 | 31,495 | — | — |
| 2025-01-24 | $29.30 | $29.30 | 26,450 | — | — |
| 2025-01-23 | $30.60 | $30.60 | 56,885 | — | — |
| 2025-01-22 | $26.20 | $26.20 | 29,990 | — | — |
| 2025-01-21 | $27.20 | $27.20 | 27,125 | — | — |
| 2025-01-17 | $26.60 | $26.60 | 17,810 | — | — |
| 2025-01-16 | $27.20 | $27.20 | 11,665 | — | — |
| 2025-01-15 | $27.40 | $27.40 | 24,225 | — | — |
| 2025-01-14 | $26.80 | $26.80 | 31,285 | — | — |
| 2025-01-13 | $27.40 | $27.40 | 48,795 | — | — |
| 2025-01-10 | $31.10 | $31.10 | 29,585 | — | — |
| 2025-01-08 | $32.60 | $32.60 | 38,515 | — | — |
| 2025-01-07 | $33.20 | $33.20 | 65,175 | — | — |
| 2025-01-06 | $34.80 | $34.80 | 167,030 | — | — |
| 2025-01-03 | $26.40 | $26.40 | 98,465 | — | — |
| 2025-01-02 | $22.40 | $22.40 | 50,725 | — | — |