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
- 2020-12-18 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 | $7.52 | $7.52 | 33,649,900 | — | — |
| 2025-12-30 | $7.55 | $7.55 | 17,905,400 | — | — |
| 2025-12-29 | $7.70 | $7.70 | 17,513,000 | — | — |
| 2025-12-26 | $7.89 | $7.89 | 18,863,400 | — | — |
| 2025-12-24 | $8.13 | $8.13 | 12,929,100 | — | — |
| 2025-12-23 | $8.14 | $8.14 | 32,751,900 | — | — |
| 2025-12-22 | $8.40 | $8.40 | 35,435,400 | — | — |
| 2025-12-19 | $8.16 | $8.16 | 31,259,000 | — | — |
| 2025-12-18 | $7.82 | $7.82 | 40,871,700 | — | — |
| 2025-12-17 | $7.58 | $7.58 | 44,984,100 | — | — |
| 2025-12-16 | $7.95 | $7.95 | 41,800,000 | — | — |
| 2025-12-15 | $7.83 | $7.83 | 36,343,900 | — | — |
| 2025-12-12 | $8.30 | $8.30 | 38,869,500 | — | — |
| 2025-12-11 | $8.56 | $8.56 | 28,878,600 | — | — |
| 2025-12-10 | $8.37 | $8.37 | 34,425,800 | — | — |
| 2025-12-09 | $8.63 | $8.63 | 24,631,100 | — | — |
| 2025-12-08 | $8.61 | $8.61 | 33,887,300 | — | — |
| 2025-12-05 | $8.60 | $8.60 | 40,694,000 | — | — |
| 2025-12-04 | $8.95 | $8.95 | 66,945,800 | — | — |
| 2025-12-03 | $8.35 | $8.35 | 47,751,100 | — | — |
| 2025-12-02 | $7.65 | $7.65 | 45,457,300 | — | — |
| 2025-12-01 | $7.46 | $7.46 | 37,147,100 | — | — |
| 2025-11-28 | $7.79 | $7.79 | 23,535,900 | — | — |
| 2025-11-26 | $7.49 | $7.49 | 28,830,500 | — | — |
| 2025-11-25 | $7.38 | $7.38 | 37,191,900 | — | — |
| 2025-11-24 | $7.44 | $7.44 | 34,080,100 | — | — |
| 2025-11-21 | $7.18 | $7.18 | 59,031,900 | — | — |
| 2025-11-20 | $6.87 | $6.87 | 71,246,000 | — | — |
| 2025-11-19 | $7.47 | $7.47 | 62,620,100 | — | — |
| 2025-11-18 | $7.61 | $7.61 | 57,803,800 | — | — |
| 2025-11-17 | $7.42 | $7.42 | 68,986,500 | — | — |
| 2025-11-14 | $7.88 | $7.88 | 76,969,800 | — | — |
| 2025-11-13 | $7.96 | $7.96 | 90,377,100 | — | — |
| 2025-11-12 | $8.65 | $8.65 | 95,418,000 | — | — |
| 2025-11-11 | $8.94 | $8.94 | 121,089,000 | — | — |
| 2025-11-10 | $8.45 | $8.45 | 69,174,600 | — | — |
| 2025-11-07 | $8.18 | $8.18 | 153,846,600 | — | — |
| 2025-11-06 | $8.88 | $8.88 | 63,250,000 | — | — |
| 2025-11-05 | $9.57 | $9.57 | 63,486,300 | — | — |
| 2025-11-04 | $9.56 | $9.56 | 69,858,300 | — | — |
| 2025-11-03 | $10.42 | $10.42 | 73,801,400 | — | — |
| 2025-10-31 | $11.22 | $11.22 | 73,362,900 | — | — |
| 2025-10-30 | $10.96 | $10.96 | 39,948,400 | — | — |
| 2025-10-29 | $11.18 | $11.18 | 51,666,600 | — | — |
| 2025-10-28 | $11.14 | $11.14 | 49,821,400 | — | — |
| 2025-10-27 | $11.34 | $11.34 | 41,533,800 | — | — |
| 2025-10-24 | $11.29 | $11.29 | 40,243,700 | — | — |
| 2025-10-23 | $10.91 | $10.91 | 41,050,600 | — | — |
| 2025-10-22 | $10.86 | $10.86 | 64,778,500 | — | — |
| 2025-10-21 | $11.41 | $11.41 | 45,966,000 | — | — |
| 2025-10-20 | $11.98 | $11.98 | 80,755,300 | — | — |
| 2025-10-17 | $11.24 | $11.24 | 56,636,000 | — | — |
| 2025-10-16 | $11.87 | $11.87 | 85,732,200 | — | — |
| 2025-10-15 | $13.03 | $13.03 | 92,535,400 | — | — |
| 2025-10-14 | $13.02 | $13.02 | 77,028,900 | — | — |
| 2025-10-13 | $12.77 | $12.77 | 58,789,800 | — | — |
| 2025-10-10 | $11.97 | $11.97 | 48,376,300 | — | — |
| 2025-10-09 | $12.66 | $12.66 | 50,636,400 | — | — |
| 2025-10-08 | $12.46 | $12.46 | 88,735,300 | — | — |
| 2025-10-07 | $12.48 | $12.48 | 129,659,200 | — | — |
| 2025-10-06 | $13.64 | $13.64 | 160,904,300 | — | — |
| 2025-10-03 | $11.57 | $11.57 | 108,807,000 | — | — |
| 2025-10-02 | $10.18 | $10.18 | 56,385,400 | — | — |
| 2025-10-01 | $9.81 | $9.81 | 51,088,900 | — | — |
| 2025-09-30 | $9.58 | $9.58 | 39,706,600 | — | — |
| 2025-09-29 | $9.65 | $9.65 | 45,634,700 | — | — |
| 2025-09-26 | $9.28 | $9.28 | 33,399,300 | — | — |
| 2025-09-25 | $9.33 | $9.33 | 44,397,800 | — | — |
| 2025-09-24 | $9.71 | $9.71 | 43,480,700 | — | — |
| 2025-09-23 | $10.00 | $10.00 | 65,698,500 | — | — |
| 2025-09-22 | $9.55 | $9.55 | 40,806,900 | — | — |
| 2025-09-19 | $9.86 | $9.86 | 75,582,200 | — | — |
| 2025-09-18 | $9.25 | $9.25 | 35,739,000 | — | — |
| 2025-09-17 | $9.00 | $9.00 | 42,314,600 | — | — |
| 2025-09-16 | $9.11 | $9.11 | 31,235,200 | — | — |
| 2025-09-15 | $9.12 | $9.12 | 38,212,100 | — | — |
| 2025-09-12 | $8.75 | $8.75 | 30,218,300 | — | — |
| 2025-09-11 | $8.49 | $8.49 | 27,339,600 | — | — |
| 2025-09-10 | $8.25 | $8.25 | 19,570,100 | — | — |
| 2025-09-09 | $8.43 | $8.43 | 15,424,600 | — | — |
| 2025-09-08 | $8.51 | $8.51 | 15,416,800 | — | — |
| 2025-09-05 | $8.50 | $8.50 | 18,002,200 | — | — |
| 2025-09-04 | $8.45 | $8.45 | 17,190,900 | — | — |
| 2025-09-03 | $8.39 | $8.39 | 19,117,900 | — | — |
| 2025-09-02 | $8.60 | $8.60 | 26,844,600 | — | — |
| 2025-08-29 | $8.95 | $8.95 | 21,445,100 | — | — |
| 2025-08-28 | $9.20 | $9.20 | 17,269,900 | — | — |
| 2025-08-27 | $9.15 | $9.15 | 27,972,400 | — | — |
| 2025-08-26 | $9.27 | $9.27 | 23,939,200 | — | — |
| 2025-08-25 | $9.37 | $9.37 | 17,270,600 | — | — |
| 2025-08-22 | $9.67 | $9.67 | 25,190,800 | — | — |
| 2025-08-21 | $9.38 | $9.38 | 19,607,300 | — | — |
| 2025-08-20 | $9.23 | $9.23 | 23,195,500 | — | — |
| 2025-08-19 | $9.29 | $9.29 | 28,368,800 | — | — |
| 2025-08-18 | $9.85 | $9.85 | 27,664,000 | — | — |
| 2025-08-15 | $9.82 | $9.82 | 21,078,700 | — | — |
| 2025-08-14 | $9.99 | $9.99 | 26,054,600 | — | — |
| 2025-08-13 | $10.20 | $10.20 | 32,628,400 | — | — |
| 2025-08-12 | $10.25 | $10.25 | 65,505,100 | — | — |
| 2025-08-11 | $9.54 | $9.54 | 42,790,900 | — | — |
| 2025-08-08 | $9.72 | $9.72 | 22,923,000 | — | — |
| 2025-08-07 | $9.80 | $9.80 | 27,600,800 | — | — |
| 2025-08-06 | $9.85 | $9.85 | 26,201,100 | — | — |
| 2025-08-05 | $10.33 | $10.33 | 28,942,600 | — | — |
| 2025-08-04 | $10.43 | $10.43 | 32,244,600 | — | — |
| 2025-08-01 | $9.64 | $9.64 | 29,800,800 | — | — |
| 2025-07-31 | $10.03 | $10.03 | 24,637,500 | — | — |
| 2025-07-30 | $10.15 | $10.15 | 22,149,300 | — | — |
| 2025-07-29 | $10.19 | $10.19 | 31,045,700 | — | — |
| 2025-07-28 | $10.79 | $10.79 | 30,539,900 | — | — |
| 2025-07-25 | $11.21 | $11.21 | 31,944,300 | — | — |
| 2025-07-24 | $10.99 | $10.99 | 28,779,000 | — | — |
| 2025-07-23 | $11.36 | $11.36 | 39,701,500 | — | — |
| 2025-07-22 | $10.99 | $10.99 | 51,779,600 | — | — |
| 2025-07-21 | $11.85 | $11.85 | 57,660,700 | — | — |
| 2025-07-18 | $13.29 | $13.29 | 55,090,900 | — | — |
| 2025-07-17 | $13.40 | $13.40 | 74,876,100 | — | — |
| 2025-07-16 | $12.09 | $12.09 | 66,657,600 | — | — |
| 2025-07-15 | $11.26 | $11.26 | 63,930,800 | — | — |
| 2025-07-14 | $10.80 | $10.80 | 29,907,500 | — | — |
| 2025-07-11 | $10.51 | $10.51 | 36,976,100 | — | — |
| 2025-07-10 | $10.78 | $10.78 | 27,779,900 | — | — |
| 2025-07-09 | $10.45 | $10.45 | 28,139,800 | — | — |
| 2025-07-08 | $10.37 | $10.37 | 36,204,600 | — | — |
| 2025-07-07 | $10.02 | $10.02 | 31,032,300 | — | — |
| 2025-07-03 | $10.17 | $10.17 | 19,267,600 | — | — |
| 2025-07-02 | $9.98 | $9.98 | 39,847,500 | — | — |
| 2025-07-01 | $9.88 | $9.88 | 55,975,900 | — | — |
| 2025-06-30 | $10.85 | $10.85 | 45,734,900 | — | — |
| 2025-06-27 | $10.47 | $10.47 | 60,959,900 | — | — |
| 2025-06-26 | $10.59 | $10.59 | 33,685,400 | — | — |
| 2025-06-25 | $9.93 | $9.93 | 38,010,000 | — | — |
| 2025-06-24 | $10.73 | $10.73 | 45,109,700 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 38,200,100 | — | — |
| 2025-06-20 | $10.04 | $10.04 | 42,879,900 | — | — |
| 2025-06-18 | $10.20 | $10.20 | 36,840,400 | — | — |
| 2025-06-17 | $9.92 | $9.92 | 45,933,200 | — | — |
| 2025-06-16 | $10.38 | $10.38 | 52,754,800 | — | — |
| 2025-06-13 | $9.99 | $9.99 | 111,011,300 | — | — |
| 2025-06-12 | $11.73 | $11.73 | 27,087,600 | — | — |
| 2025-06-11 | $12.17 | $12.17 | 53,311,700 | — | — |
| 2025-06-10 | $11.38 | $11.38 | 32,657,300 | — | — |
| 2025-06-09 | $11.26 | $11.26 | 79,601,000 | — | — |
| 2025-06-06 | $10.19 | $10.19 | 41,210,700 | — | — |
| 2025-06-05 | $9.36 | $9.36 | 29,860,300 | — | — |
| 2025-06-04 | $9.64 | $9.64 | 26,683,300 | — | — |
| 2025-06-03 | $9.72 | $9.72 | 27,432,800 | — | — |
| 2025-06-02 | $9.73 | $9.73 | 18,703,000 | — | — |
| 2025-05-30 | $10.09 | $10.09 | 23,921,000 | — | — |
| 2025-05-29 | $10.60 | $10.60 | 24,124,700 | — | — |
| 2025-05-28 | $10.95 | $10.95 | 36,693,900 | — | — |
| 2025-05-27 | $10.92 | $10.92 | 34,119,700 | — | — |
| 2025-05-23 | $10.59 | $10.59 | 20,052,300 | — | — |
| 2025-05-22 | $10.60 | $10.60 | 31,436,400 | — | — |
| 2025-05-21 | $10.82 | $10.82 | 30,665,300 | — | — |
| 2025-05-20 | $11.29 | $11.29 | 35,882,400 | — | — |
| 2025-05-19 | $11.39 | $11.39 | 57,562,700 | — | — |
| 2025-05-16 | $13.30 | $13.30 | 72,372,000 | — | — |
| 2025-05-15 | $12.19 | $12.19 | 42,579,500 | — | — |
| 2025-05-14 | $11.84 | $11.84 | 47,465,200 | — | — |
| 2025-05-13 | $11.16 | $11.16 | 91,818,600 | — | — |
| 2025-05-12 | $9.08 | $9.08 | 32,159,000 | — | — |
| 2025-05-09 | $8.81 | $8.81 | 14,535,400 | — | — |
| 2025-05-08 | $8.76 | $8.76 | 17,114,700 | — | — |
| 2025-05-07 | $8.56 | $8.56 | 12,598,600 | — | — |
| 2025-05-06 | $8.53 | $8.53 | 15,580,800 | — | — |
| 2025-05-05 | $8.69 | $8.69 | 19,241,500 | — | — |
| 2025-05-02 | $9.29 | $9.29 | 39,780,500 | — | — |
| 2025-05-01 | $8.48 | $8.48 | 24,320,500 | — | — |
| 2025-04-30 | $8.33 | $8.33 | 28,671,700 | — | — |
| 2025-04-29 | $8.99 | $8.99 | 21,475,800 | — | — |
| 2025-04-28 | $8.53 | $8.53 | 16,311,100 | — | — |
| 2025-04-25 | $8.59 | $8.59 | 20,115,800 | — | — |
| 2025-04-24 | $8.56 | $8.56 | 23,127,000 | — | — |
| 2025-04-23 | $8.05 | $8.05 | 26,931,700 | — | — |
| 2025-04-22 | $7.34 | $7.34 | 14,449,900 | — | — |
| 2025-04-21 | $7.14 | $7.14 | 13,927,500 | — | — |
| 2025-04-17 | $7.23 | $7.23 | 21,016,100 | — | — |
| 2025-04-16 | $7.05 | $7.05 | 13,283,200 | — | — |
| 2025-04-15 | $7.12 | $7.12 | 13,890,900 | — | — |
| 2025-04-14 | $7.25 | $7.25 | 15,773,800 | — | — |
| 2025-04-11 | $7.03 | $7.03 | 15,535,100 | — | — |
| 2025-04-10 | $7.02 | $7.02 | 22,908,800 | — | — |
| 2025-04-09 | $7.43 | $7.43 | 36,154,000 | — | — |
| 2025-04-08 | $6.40 | $6.40 | 27,505,800 | — | — |
| 2025-04-07 | $6.66 | $6.66 | 34,271,500 | — | — |
| 2025-04-04 | $6.20 | $6.20 | 33,061,000 | — | — |
| 2025-04-03 | $6.94 | $6.94 | 22,368,300 | — | — |
| 2025-04-02 | $7.20 | $7.20 | 19,781,900 | — | — |
| 2025-04-01 | $6.96 | $6.96 | 20,600,300 | — | — |
| 2025-03-31 | $7.11 | $7.11 | 23,951,900 | — | — |
| 2025-03-28 | $7.26 | $7.26 | 23,841,600 | — | — |
| 2025-03-27 | $7.86 | $7.86 | 18,326,400 | — | — |
| 2025-03-26 | $8.13 | $8.13 | 15,240,000 | — | — |
| 2025-03-25 | $8.79 | $8.79 | 14,257,700 | — | — |
| 2025-03-24 | $8.93 | $8.93 | 23,582,000 | — | — |
| 2025-03-21 | $8.72 | $8.72 | 51,453,900 | — | — |
| 2025-03-20 | $8.28 | $8.28 | 15,947,800 | — | — |
| 2025-03-19 | $8.36 | $8.36 | 19,735,300 | — | — |
| 2025-03-18 | $8.11 | $8.11 | 17,129,000 | — | — |
| 2025-03-17 | $8.31 | $8.31 | 28,992,700 | — | — |
| 2025-03-14 | $7.90 | $7.90 | 23,291,700 | — | — |
| 2025-03-13 | $7.25 | $7.25 | 28,094,300 | — | — |
| 2025-03-12 | $7.48 | $7.48 | 27,795,300 | — | — |
| 2025-03-11 | $6.81 | $6.81 | 23,620,400 | — | — |
| 2025-03-10 | $6.80 | $6.80 | 28,417,900 | — | — |
| 2025-03-07 | $7.52 | $7.52 | 24,737,300 | — | — |
| 2025-03-06 | $7.56 | $7.56 | 22,467,800 | — | — |
| 2025-03-05 | $8.13 | $8.13 | 20,387,100 | — | — |
| 2025-03-04 | $7.98 | $7.98 | 30,041,700 | — | — |
| 2025-03-03 | $7.88 | $7.88 | 36,864,900 | — | — |
| 2025-02-28 | $8.88 | $8.88 | 55,272,400 | — | — |
| 2025-02-27 | $7.92 | $7.92 | 35,261,400 | — | — |
| 2025-02-26 | $8.21 | $8.21 | 25,905,600 | — | — |
| 2025-02-25 | $7.77 | $7.77 | 33,874,000 | — | — |
| 2025-02-24 | $8.35 | $8.35 | 34,211,200 | — | — |
| 2025-02-21 | $9.13 | $9.13 | 40,963,900 | — | — |
| 2025-02-20 | $10.13 | $10.13 | 39,348,400 | — | — |
| 2025-02-19 | $10.06 | $10.06 | 33,810,800 | — | — |
| 2025-02-18 | $10.67 | $10.67 | 68,005,000 | — | — |
| 2025-02-14 | $10.35 | $10.35 | 50,326,800 | — | — |
| 2025-02-13 | $9.52 | $9.52 | 52,207,200 | — | — |
| 2025-02-12 | $9.36 | $9.36 | 34,867,900 | — | — |
| 2025-02-11 | $9.29 | $9.29 | 59,043,900 | — | — |
| 2025-02-10 | $10.20 | $10.20 | 41,825,300 | — | — |
| 2025-02-07 | $9.02 | $9.02 | 27,809,800 | — | — |
| 2025-02-06 | $9.15 | $9.15 | 21,199,000 | — | — |
| 2025-02-05 | $9.15 | $9.15 | 16,212,400 | — | — |
| 2025-02-04 | $9.17 | $9.17 | 14,780,200 | — | — |
| 2025-02-03 | $9.18 | $9.18 | 23,419,700 | — | — |
| 2025-01-31 | $9.45 | $9.45 | 30,832,600 | — | — |
| 2025-01-30 | $9.27 | $9.27 | 16,243,200 | — | — |
| 2025-01-29 | $9.04 | $9.04 | 14,701,400 | — | — |
| 2025-01-28 | $9.16 | $9.16 | 15,443,000 | — | — |
| 2025-01-27 | $9.16 | $9.16 | 24,766,400 | — | — |
| 2025-01-24 | $9.97 | $9.97 | 34,108,400 | — | — |
| 2025-01-23 | $9.89 | $9.89 | 22,698,300 | — | — |
| 2025-01-22 | $9.77 | $9.77 | 29,045,900 | — | — |
| 2025-01-21 | $9.70 | $9.70 | 32,859,300 | — | — |
| 2025-01-17 | $8.82 | $8.82 | 27,474,000 | — | — |
| 2025-01-16 | $9.09 | $9.09 | 26,089,100 | — | — |
| 2025-01-15 | $8.79 | $8.79 | 26,587,900 | — | — |
| 2025-01-14 | $8.22 | $8.22 | 27,182,500 | — | — |
| 2025-01-13 | $8.23 | $8.23 | 25,967,500 | — | — |
| 2025-01-10 | $8.97 | $8.97 | 37,740,100 | — | — |
| 2025-01-08 | $10.48 | $10.48 | 35,098,100 | — | — |
| 2025-01-07 | $11.14 | $11.14 | 37,191,700 | — | — |
| 2025-01-06 | $11.45 | $11.45 | 44,928,800 | — | — |
| 2025-01-03 | $11.51 | $11.51 | 55,752,700 | — | — |
| 2025-01-02 | $9.57 | $9.57 | 36,285,000 | — | — |