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
- 2024-08-13 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 | $8.76 | $8.76 | 1,213,700 | — | — |
| 2025-12-30 | $9.05 | $9.05 | 772,700 | — | — |
| 2025-12-29 | $9.15 | $9.15 | 1,321,500 | — | — |
| 2025-12-26 | $9.40 | $9.40 | 1,005,700 | — | — |
| 2025-12-24 | $9.53 | $9.53 | 1,492,200 | — | — |
| 2025-12-23 | $9.61 | $9.61 | 2,816,200 | — | — |
| 2025-12-22 | $10.48 | $10.48 | 1,986,300 | — | — |
| 2025-12-19 | $11.44 | $11.44 | 1,731,500 | — | — |
| 2025-12-18 | $10.63 | $10.63 | 1,409,400 | — | — |
| 2025-12-17 | $10.46 | $10.46 | 1,607,400 | — | — |
| 2025-12-16 | $10.55 | $10.55 | 1,799,000 | — | — |
| 2025-12-15 | $11.12 | $11.12 | 1,535,600 | — | — |
| 2025-12-12 | $11.50 | $11.50 | 2,026,800 | — | — |
| 2025-12-11 | $11.99 | $11.99 | 2,388,600 | — | — |
| 2025-12-10 | $11.96 | $11.96 | 6,040,700 | — | — |
| 2025-12-09 | $11.42 | $11.42 | 10,776,400 | — | — |
| 2025-12-08 | $14.27 | $14.27 | 2,715,200 | — | — |
| 2025-12-05 | $14.43 | $14.43 | 737,300 | — | — |
| 2025-12-04 | $14.50 | $14.50 | 1,920,700 | — | — |
| 2025-12-03 | $11.84 | $11.84 | 658,500 | — | — |
| 2025-12-02 | $12.49 | $12.49 | 723,100 | — | — |
| 2025-12-01 | $11.21 | $11.21 | 404,800 | — | — |
| 2025-11-28 | $14.47 | $14.47 | 88,400 | — | — |
| 2025-11-26 | $14.15 | $14.15 | 280,400 | — | — |
| 2025-11-25 | $14.15 | $14.15 | 372,000 | — | — |
| 2025-11-24 | $14.05 | $14.05 | 356,200 | — | — |
| 2025-11-21 | $13.42 | $13.42 | 220,600 | — | — |
| 2025-11-20 | $13.16 | $13.16 | 203,800 | — | — |
| 2025-11-19 | $13.35 | $13.35 | 203,200 | — | — |
| 2025-11-18 | $14.39 | $14.39 | 299,400 | — | — |
| 2025-11-17 | $13.76 | $13.76 | 378,100 | — | — |
| 2025-11-14 | $14.88 | $14.88 | 384,000 | — | — |
| 2025-11-13 | $16.35 | $16.35 | 250,800 | — | — |
| 2025-11-12 | $16.20 | $16.20 | 164,600 | — | — |
| 2025-11-11 | $15.77 | $15.77 | 159,500 | — | — |
| 2025-11-10 | $16.03 | $16.03 | 145,700 | — | — |
| 2025-11-07 | $15.19 | $15.19 | 344,900 | — | — |
| 2025-11-06 | $16.99 | $16.99 | 234,400 | — | — |
| 2025-11-05 | $17.51 | $17.51 | 297,700 | — | — |
| 2025-11-04 | $15.75 | $15.75 | 365,500 | — | — |
| 2025-11-03 | $17.04 | $17.04 | 340,900 | — | — |
| 2025-10-31 | $18.31 | $18.31 | 167,400 | — | — |
| 2025-10-30 | $18.56 | $18.56 | 183,600 | — | — |
| 2025-10-29 | $19.22 | $19.22 | 252,800 | — | — |
| 2025-10-28 | $20.57 | $20.57 | 127,900 | — | — |
| 2025-10-27 | $20.16 | $20.16 | 136,100 | — | — |
| 2025-10-24 | $19.58 | $19.58 | 213,100 | — | — |
| 2025-10-23 | $19.39 | $19.39 | 160,300 | — | — |
| 2025-10-22 | $18.39 | $18.39 | 210,600 | — | — |
| 2025-10-21 | $19.61 | $19.61 | 108,800 | — | — |
| 2025-10-20 | $20.00 | $20.00 | 156,700 | — | — |
| 2025-10-17 | $19.94 | $19.94 | 194,900 | — | — |
| 2025-10-16 | $20.35 | $20.35 | 170,800 | — | — |
| 2025-10-15 | $21.03 | $21.03 | 198,300 | — | — |
| 2025-10-14 | $21.18 | $21.18 | 248,200 | — | — |
| 2025-10-13 | $20.68 | $20.68 | 255,800 | — | — |
| 2025-10-10 | $21.63 | $21.63 | 251,300 | — | — |
| 2025-10-09 | $22.75 | $22.75 | 188,800 | — | — |
| 2025-10-08 | $22.90 | $22.90 | 131,200 | — | — |
| 2025-10-07 | $23.72 | $23.72 | 279,100 | — | — |
| 2025-10-06 | $24.61 | $24.61 | 240,600 | — | — |
| 2025-10-03 | $24.31 | $24.31 | 238,500 | — | — |
| 2025-10-02 | $23.13 | $23.13 | 242,400 | — | — |
| 2025-10-01 | $23.38 | $23.38 | 286,900 | — | — |
| 2025-09-30 | $22.38 | $22.38 | 241,300 | — | — |
| 2025-09-29 | $20.95 | $20.95 | 133,500 | — | — |
| 2025-09-26 | $19.60 | $19.60 | 150,700 | — | — |
| 2025-09-25 | $18.88 | $18.88 | 259,100 | — | — |
| 2025-09-24 | $19.74 | $19.74 | 463,100 | — | — |
| 2025-09-23 | $21.30 | $21.30 | 135,600 | — | — |
| 2025-09-22 | $21.32 | $21.32 | 196,100 | — | — |
| 2025-09-19 | $22.34 | $22.34 | 315,300 | — | — |
| 2025-09-18 | $22.06 | $22.06 | 178,600 | — | — |
| 2025-09-17 | $21.12 | $21.12 | 191,500 | — | — |
| 2025-09-16 | $21.25 | $21.25 | 193,400 | — | — |
| 2025-09-15 | $20.20 | $20.20 | 195,300 | — | — |
| 2025-09-12 | $21.08 | $21.08 | 167,400 | — | — |
| 2025-09-11 | $21.70 | $21.70 | 304,600 | — | — |
| 2025-09-10 | $19.75 | $19.75 | 429,000 | — | — |
| 2025-09-09 | $19.81 | $19.81 | 357,100 | — | — |
| 2025-09-08 | $20.20 | $20.20 | 188,700 | — | — |
| 2025-09-05 | $20.30 | $20.30 | 229,000 | — | — |
| 2025-09-04 | $19.44 | $19.44 | 612,900 | — | — |
| 2025-09-03 | $21.49 | $21.49 | 280,800 | — | — |
| 2025-09-02 | $22.70 | $22.70 | 231,500 | — | — |
| 2025-08-29 | $23.03 | $23.03 | 198,500 | — | — |
| 2025-08-28 | $23.40 | $23.40 | 163,300 | — | — |
| 2025-08-27 | $23.20 | $23.20 | 180,900 | — | — |
| 2025-08-26 | $23.56 | $23.56 | 144,100 | — | — |
| 2025-08-25 | $23.38 | $23.38 | 374,000 | — | — |
| 2025-08-22 | $25.65 | $25.65 | 240,000 | — | — |
| 2025-08-21 | $24.55 | $24.55 | 123,100 | — | — |
| 2025-08-20 | $25.04 | $25.04 | 315,100 | — | — |
| 2025-08-19 | $24.59 | $24.59 | 434,500 | — | — |
| 2025-08-18 | $26.69 | $26.69 | 187,100 | — | — |
| 2025-08-15 | $27.22 | $27.22 | 367,100 | — | — |
| 2025-08-14 | $28.77 | $28.77 | 406,900 | — | — |
| 2025-08-13 | $29.58 | $29.58 | 325,200 | — | — |
| 2025-08-12 | $29.07 | $29.07 | 260,400 | — | — |
| 2025-08-11 | $29.75 | $29.75 | 863,000 | — | — |
| 2025-08-08 | $26.83 | $26.83 | 309,700 | — | — |
| 2025-08-07 | $27.02 | $27.02 | 196,700 | — | — |
| 2025-08-06 | $27.16 | $27.16 | 219,700 | — | — |
| 2025-08-05 | $27.03 | $27.03 | 231,400 | — | — |
| 2025-08-04 | $28.60 | $28.60 | 190,900 | — | — |
| 2025-08-01 | $26.50 | $26.50 | 348,300 | — | — |
| 2025-07-31 | $29.04 | $29.04 | 225,200 | — | — |
| 2025-07-30 | $28.86 | $28.86 | 567,100 | — | — |
| 2025-07-29 | $26.98 | $26.98 | 586,600 | — | — |
| 2025-07-28 | $28.26 | $28.26 | 400,100 | — | — |
| 2025-07-25 | $28.19 | $28.19 | 272,900 | — | — |
| 2025-07-24 | $28.98 | $28.98 | 344,900 | — | — |
| 2025-07-23 | $28.15 | $28.15 | 383,300 | — | — |
| 2025-07-22 | $28.70 | $28.70 | 498,900 | — | — |
| 2025-07-21 | $29.70 | $29.70 | 729,700 | — | — |
| 2025-07-18 | $31.30 | $31.30 | 655,400 | — | — |
| 2025-07-17 | $33.65 | $33.65 | 1,090,700 | — | — |
| 2025-07-16 | $35.24 | $35.24 | 843,600 | — | — |
| 2025-07-15 | $33.58 | $33.58 | 1,281,800 | — | — |
| 2025-07-14 | $37.87 | $37.87 | 1,322,800 | — | — |
| 2025-07-11 | $36.00 | $36.00 | 1,720,600 | — | — |
| 2025-07-10 | $34.27 | $34.27 | 894,300 | — | — |
| 2025-07-09 | $31.45 | $31.45 | 706,300 | — | — |
| 2025-07-08 | $30.12 | $30.12 | 479,000 | — | — |
| 2025-07-07 | $27.69 | $27.69 | 463,400 | — | — |
| 2025-07-03 | $29.67 | $29.67 | 473,500 | — | — |
| 2025-07-02 | $31.58 | $31.58 | 711,500 | — | — |
| 2025-07-01 | $27.12 | $27.11 | 618,200 | — | — |
| 2025-06-30 | $27.79 | $27.79 | 720,400 | — | — |
| 2025-06-27 | $28.75 | $28.75 | 544,200 | — | — |
| 2025-06-26 | $28.16 | $28.16 | 899,000 | — | — |
| 2025-06-25 | $30.15 | $30.15 | 752,000 | — | — |
| 2025-06-24 | $31.13 | $31.13 | 621,500 | — | — |
| 2025-06-23 | $31.32 | $31.32 | 728,200 | — | — |
| 2025-06-20 | $33.20 | $33.20 | 586,200 | — | — |
| 2025-06-18 | $33.55 | $33.55 | 395,800 | — | — |
| 2025-06-17 | $34.96 | $34.96 | 438,600 | — | — |
| 2025-06-16 | $35.69 | $35.69 | 513,600 | — | — |
| 2025-06-13 | $36.56 | $36.56 | 603,800 | — | — |
| 2025-06-12 | $35.10 | $35.10 | 388,000 | — | — |
| 2025-06-11 | $37.58 | $37.58 | 766,400 | — | — |
| 2025-06-10 | $37.05 | $37.05 | 562,900 | — | — |
| 2025-06-09 | $37.98 | $37.98 | 1,521,400 | — | — |
| 2025-06-06 | $40.01 | $40.01 | 921,900 | — | — |
| 2025-06-05 | $40.22 | $40.22 | 1,250,200 | — | — |
| 2025-06-04 | $45.70 | $45.70 | 559,800 | — | — |
| 2025-06-03 | $46.96 | $46.96 | 1,139,300 | — | — |
| 2025-06-02 | $43.22 | $43.22 | 887,500 | — | — |
| 2025-05-30 | $40.33 | $40.33 | 1,025,800 | — | — |
| 2025-05-29 | $42.11 | $42.11 | 1,598,300 | — | — |
| 2025-05-28 | $40.12 | $40.12 | 1,270,200 | — | — |
| 2025-05-27 | $39.01 | $39.01 | 2,681,700 | — | — |
| 2025-05-23 | $46.50 | $46.50 | 2,006,200 | — | — |
| 2025-05-22 | $49.95 | $49.95 | 3,589,000 | — | — |
| 2025-05-21 | $43.06 | $43.06 | 3,359,300 | — | — |
| 2025-05-20 | $47.58 | $47.58 | 4,411,500 | — | — |
| 2025-05-19 | $36.34 | $36.34 | 2,665,500 | — | — |
| 2025-05-16 | $32.88 | $32.88 | 1,217,300 | — | — |
| 2025-05-15 | $34.10 | $34.10 | 1,708,400 | — | — |
| 2025-05-14 | $30.78 | $30.78 | 1,951,100 | — | — |
| 2025-05-13 | $29.84 | $29.84 | 1,831,100 | — | — |
| 2025-05-12 | $28.06 | $28.06 | 2,415,200 | — | — |
| 2025-05-09 | $31.51 | $31.51 | 2,737,600 | — | — |
| 2025-05-08 | $34.14 | $34.14 | 5,303,800 | — | — |
| 2025-05-07 | $31.91 | $31.91 | 3,701,700 | — | — |
| 2025-05-06 | $29.30 | $29.30 | 5,277,400 | — | — |
| 2025-05-05 | $33.90 | $33.90 | 11,577,600 | — | — |
| 2025-05-02 | $47.00 | $47.00 | 7,971,200 | — | — |
| 2025-05-01 | $50.00 | $50.00 | 12,288,000 | — | — |
| 2025-04-30 | $42.13 | $42.13 | 15,149,800 | — | — |
| 2025-04-29 | $32.74 | $32.74 | 4,939,300 | — | — |
| 2025-04-28 | $31.06 | $31.06 | 6,261,600 | — | — |
| 2025-04-25 | $31.50 | $31.50 | 27,585,800 | — | — |
| 2025-04-24 | $24.80 | $24.80 | 53,705,600 | — | — |
| 2025-04-23 | $16.50 | $16.50 | 18,028,800 | — | — |
| 2025-04-22 | $10.62 | $10.62 | 4,400 | — | — |
| 2025-04-21 | $10.80 | $10.80 | 2,700 | — | — |
| 2025-04-17 | $10.60 | $10.60 | 1,400 | — | — |
| 2025-04-16 | $10.60 | $10.60 | 182,300 | — | — |
| 2025-04-15 | $10.62 | $10.62 | 220,400 | — | — |
| 2025-04-14 | $10.65 | $10.65 | 9,600 | — | — |
| 2025-04-11 | $10.79 | $10.79 | 14,700 | — | — |
| 2025-04-10 | $10.80 | $10.80 | 5,600 | — | — |
| 2025-04-09 | $10.72 | $10.72 | 4,400 | — | — |
| 2025-04-08 | $10.71 | $10.71 | 0 | — | — |
| 2025-04-07 | $10.71 | $10.71 | 4,800 | — | — |
| 2025-04-04 | $10.67 | $10.67 | 0 | — | — |
| 2025-04-03 | $10.67 | $10.67 | 32,700 | — | — |
| 2025-04-02 | $10.70 | $10.70 | 700 | — | — |
| 2025-04-01 | $10.75 | $10.75 | 5,800 | — | — |
| 2025-03-31 | $10.74 | $10.74 | 36,200 | — | — |
| 2025-03-28 | $10.68 | $10.68 | 0 | — | — |
| 2025-03-27 | $10.68 | $10.68 | 0 | — | — |
| 2025-03-26 | $10.68 | $10.68 | 20,900 | — | — |
| 2025-03-25 | $10.60 | $10.60 | 47,000 | — | — |
| 2025-03-24 | $10.50 | $10.50 | 5,200 | — | — |
| 2025-03-21 | $10.48 | $10.48 | 25,700 | — | — |
| 2025-03-20 | $10.50 | $10.50 | 30,000 | — | — |
| 2025-03-19 | $10.40 | $10.40 | 1,000 | — | — |
| 2025-03-18 | $10.40 | $10.40 | 2,200 | — | — |
| 2025-03-17 | $10.35 | $10.35 | 2,000 | — | — |
| 2025-03-14 | $10.35 | $10.35 | 28,600 | — | — |
| 2025-03-13 | $10.35 | $10.35 | 0 | — | — |
| 2025-03-12 | $10.35 | $10.35 | 1,800 | — | — |
| 2025-03-11 | $10.35 | $10.35 | 900 | — | — |
| 2025-03-10 | $10.31 | $10.31 | 3,800 | — | — |
| 2025-03-07 | $10.31 | $10.31 | 4,000 | — | — |
| 2025-03-06 | $10.35 | $10.35 | 0 | — | — |
| 2025-03-05 | $10.35 | $10.35 | 151,000 | — | — |
| 2025-03-04 | $10.30 | $10.30 | 5,600 | — | — |
| 2025-03-03 | $10.35 | $10.35 | 2,600 | — | — |
| 2025-02-28 | $10.28 | $10.28 | 2,500 | — | — |
| 2025-02-27 | $10.35 | $10.35 | 200 | — | — |
| 2025-02-26 | $10.31 | $10.31 | 200 | — | — |
| 2025-02-25 | $10.31 | $10.31 | 700 | — | — |
| 2025-02-24 | $10.40 | $10.40 | 78,200 | — | — |
| 2025-02-21 | $10.38 | $10.38 | 2,300 | — | — |
| 2025-02-20 | $10.39 | $10.39 | 1,400 | — | — |
| 2025-02-19 | $10.40 | $10.40 | 800 | — | — |
| 2025-02-18 | $10.43 | $10.43 | 3,800 | — | — |
| 2025-02-14 | $10.45 | $10.45 | 0 | — | — |
| 2025-02-13 | $10.45 | $10.45 | 0 | — | — |
| 2025-02-12 | $10.45 | $10.45 | 2,400 | — | — |
| 2025-02-11 | $10.40 | $10.40 | 5,000 | — | — |
| 2025-02-10 | $10.40 | $10.40 | 1,600 | — | — |
| 2025-02-07 | $10.54 | $10.54 | 2,000 | — | — |
| 2025-02-06 | $10.45 | $10.45 | 5,200 | — | — |
| 2025-02-05 | $10.35 | $10.35 | 7,900 | — | — |
| 2025-02-04 | $10.30 | $10.30 | 15,400 | — | — |
| 2025-02-03 | $10.26 | $10.26 | 11,600 | — | — |
| 2025-01-31 | $10.33 | $10.33 | 1,700 | — | — |
| 2025-01-30 | $10.35 | $10.35 | 700 | — | — |
| 2025-01-29 | $10.35 | $10.35 | 0 | — | — |
| 2025-01-28 | $10.35 | $10.35 | 2,500 | — | — |
| 2025-01-27 | $10.40 | $10.40 | 0 | — | — |
| 2025-01-24 | $10.40 | $10.40 | 0 | — | — |
| 2025-01-23 | $10.40 | $10.40 | 0 | — | — |
| 2025-01-22 | $10.40 | $10.40 | 30,700 | — | — |
| 2025-01-21 | $10.40 | $10.40 | 12,800 | — | — |
| 2025-01-17 | $10.40 | $10.40 | 0 | — | — |
| 2025-01-16 | $10.40 | $10.40 | 108,400 | — | — |
| 2025-01-15 | $10.35 | $10.35 | 1,100 | — | — |
| 2025-01-14 | $10.35 | $10.35 | 100 | — | — |
| 2025-01-13 | $10.35 | $10.35 | 400 | — | — |
| 2025-01-10 | $10.35 | $10.35 | 800 | — | — |
| 2025-01-08 | $10.32 | $10.32 | 0 | — | — |
| 2025-01-07 | $10.32 | $10.32 | 3,400 | — | — |
| 2025-01-06 | $10.40 | $10.40 | 5,800 | — | — |
| 2025-01-03 | $10.35 | $10.35 | 3,900 | — | — |
| 2025-01-02 | $10.39 | $10.39 | 0 | — | — |