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
- 2021-03-24 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 | $8.02 | $8.02 | 1,376,800 | — | — |
| 2025-12-30 | $8.14 | $8.14 | 1,427,400 | — | — |
| 2025-12-29 | $8.27 | $8.27 | 1,338,800 | — | — |
| 2025-12-26 | $8.26 | $8.26 | 1,266,100 | — | — |
| 2025-12-24 | $8.26 | $8.26 | 941,400 | — | — |
| 2025-12-23 | $8.15 | $8.15 | 2,753,100 | — | — |
| 2025-12-22 | $8.21 | $8.21 | 3,365,300 | — | — |
| 2025-12-19 | $7.80 | $7.80 | 2,832,000 | — | — |
| 2025-12-18 | $7.93 | $7.93 | 3,485,600 | — | — |
| 2025-12-17 | $7.72 | $7.72 | 2,712,200 | — | — |
| 2025-12-16 | $8.00 | $8.00 | 3,583,900 | — | — |
| 2025-12-15 | $7.81 | $7.81 | 3,757,800 | — | — |
| 2025-12-12 | $7.99 | $7.99 | 2,734,200 | — | — |
| 2025-12-11 | $8.10 | $8.10 | 3,016,500 | — | — |
| 2025-12-10 | $8.26 | $8.26 | 2,717,100 | — | — |
| 2025-12-09 | $8.07 | $8.07 | 2,000,500 | — | — |
| 2025-12-08 | $8.12 | $8.12 | 2,082,200 | — | — |
| 2025-12-05 | $8.15 | $8.15 | 3,299,600 | — | — |
| 2025-12-04 | $7.89 | $7.89 | 2,565,700 | — | — |
| 2025-12-03 | $7.90 | $7.90 | 1,980,200 | — | — |
| 2025-12-02 | $7.70 | $7.70 | 2,284,400 | — | — |
| 2025-12-01 | $7.74 | $7.74 | 2,454,100 | — | — |
| 2025-11-28 | $7.85 | $7.85 | 2,067,200 | — | — |
| 2025-11-26 | $7.73 | $7.73 | 3,353,000 | — | — |
| 2025-11-25 | $7.59 | $7.59 | 4,175,600 | — | — |
| 2025-11-24 | $7.12 | $7.12 | 4,201,800 | — | — |
| 2025-11-21 | $6.75 | $6.75 | 3,377,300 | — | — |
| 2025-11-20 | $6.64 | $6.64 | 3,634,600 | — | — |
| 2025-11-19 | $6.64 | $6.64 | 4,048,500 | — | — |
| 2025-11-18 | $6.54 | $6.54 | 3,549,100 | — | — |
| 2025-11-17 | $6.30 | $6.30 | 5,040,100 | — | — |
| 2025-11-14 | $6.24 | $6.24 | 5,448,200 | — | — |
| 2025-11-13 | $6.37 | $6.37 | 9,150,000 | — | — |
| 2025-11-12 | $5.49 | $5.49 | 17,148,100 | — | — |
| 2025-11-11 | $5.49 | $5.49 | 3,812,100 | — | — |
| 2025-11-10 | $5.58 | $5.58 | 9,809,400 | — | — |
| 2025-11-07 | $5.40 | $5.40 | 11,908,800 | — | — |
| 2025-11-06 | $5.09 | $5.09 | 31,093,400 | — | — |
| 2025-11-05 | $8.15 | $8.15 | 8,023,900 | — | — |
| 2025-11-04 | $8.95 | $8.95 | 3,135,500 | — | — |
| 2025-11-03 | $9.39 | $9.39 | 4,108,600 | — | — |
| 2025-10-31 | $9.07 | $9.07 | 2,623,000 | — | — |
| 2025-10-30 | $8.90 | $8.90 | 2,018,600 | — | — |
| 2025-10-29 | $8.92 | $8.92 | 2,447,000 | — | — |
| 2025-10-28 | $9.16 | $9.16 | 1,698,400 | — | — |
| 2025-10-27 | $9.47 | $9.47 | 1,861,000 | — | — |
| 2025-10-24 | $9.51 | $9.51 | 1,299,800 | — | — |
| 2025-10-23 | $9.36 | $9.36 | 1,539,400 | — | — |
| 2025-10-22 | $9.33 | $9.33 | 1,630,300 | — | — |
| 2025-10-21 | $9.65 | $9.65 | 2,749,800 | — | — |
| 2025-10-20 | $9.09 | $9.09 | 1,822,700 | — | — |
| 2025-10-17 | $8.58 | $8.58 | 1,999,500 | — | — |
| 2025-10-16 | $8.67 | $8.67 | 2,114,600 | — | — |
| 2025-10-15 | $8.74 | $8.74 | 2,248,400 | — | — |
| 2025-10-14 | $8.81 | $8.81 | 3,590,100 | — | — |
| 2025-10-13 | $8.49 | $8.49 | 3,861,800 | — | — |
| 2025-10-10 | $8.47 | $8.47 | 3,019,100 | — | — |
| 2025-10-09 | $9.07 | $9.07 | 3,345,000 | — | — |
| 2025-10-08 | $9.38 | $9.38 | 2,572,300 | — | — |
| 2025-10-07 | $9.30 | $9.30 | 3,236,100 | — | — |
| 2025-10-06 | $9.69 | $9.69 | 2,953,400 | — | — |
| 2025-10-03 | $10.12 | $10.12 | 1,968,300 | — | — |
| 2025-10-02 | $10.10 | $10.10 | 2,069,700 | — | — |
| 2025-10-01 | $10.07 | $10.07 | 3,088,000 | — | — |
| 2025-09-30 | $9.91 | $9.91 | 2,702,700 | — | — |
| 2025-09-29 | $9.82 | $9.82 | 2,515,000 | — | — |
| 2025-09-26 | $9.76 | $9.76 | 2,346,200 | — | — |
| 2025-09-25 | $9.97 | $9.97 | 2,380,200 | — | — |
| 2025-09-24 | $10.20 | $10.20 | 2,029,500 | — | — |
| 2025-09-23 | $10.13 | $10.13 | 1,810,200 | — | — |
| 2025-09-22 | $10.33 | $10.33 | 2,259,100 | — | — |
| 2025-09-19 | $10.40 | $10.40 | 3,203,600 | — | — |
| 2025-09-18 | $10.34 | $10.34 | 2,826,200 | — | — |
| 2025-09-17 | $10.25 | $10.25 | 3,643,900 | — | — |
| 2025-09-16 | $10.04 | $10.04 | 2,977,300 | — | — |
| 2025-09-15 | $10.08 | $10.08 | 2,515,300 | — | — |
| 2025-09-12 | $10.01 | $10.01 | 3,196,600 | — | — |
| 2025-09-11 | $10.33 | $10.33 | 12,547,700 | — | — |
| 2025-09-10 | $10.43 | $10.43 | 4,533,300 | — | — |
| 2025-09-09 | $10.98 | $10.98 | 4,351,200 | — | — |
| 2025-09-08 | $11.21 | $11.21 | 2,776,300 | — | — |
| 2025-09-05 | $11.81 | $11.81 | 2,527,500 | — | — |
| 2025-09-04 | $11.66 | $11.66 | 1,714,700 | — | — |
| 2025-09-03 | $11.25 | $11.25 | 3,070,200 | — | — |
| 2025-09-02 | $11.62 | $11.62 | 2,415,800 | — | — |
| 2025-08-29 | $11.66 | $11.66 | 3,179,600 | — | — |
| 2025-08-28 | $11.69 | $11.69 | 2,219,800 | — | — |
| 2025-08-27 | $11.51 | $11.51 | 1,852,600 | — | — |
| 2025-08-26 | $11.55 | $11.55 | 2,734,700 | — | — |
| 2025-08-25 | $11.59 | $11.59 | 2,313,400 | — | — |
| 2025-08-22 | $12.15 | $12.15 | 2,276,700 | — | — |
| 2025-08-21 | $11.47 | $11.47 | 1,808,900 | — | — |
| 2025-08-20 | $11.38 | $11.38 | 1,542,300 | — | — |
| 2025-08-19 | $11.51 | $11.51 | 1,775,300 | — | — |
| 2025-08-18 | $11.58 | $11.58 | 3,078,000 | — | — |
| 2025-08-15 | $11.71 | $11.71 | 2,947,900 | — | — |
| 2025-08-14 | $11.29 | $11.29 | 2,650,000 | — | — |
| 2025-08-13 | $11.57 | $11.57 | 5,403,000 | — | — |
| 2025-08-12 | $11.17 | $11.17 | 10,432,600 | — | — |
| 2025-08-11 | $13.35 | $13.35 | 2,149,400 | — | — |
| 2025-08-08 | $13.62 | $13.62 | 2,320,600 | — | — |
| 2025-08-07 | $14.05 | $14.05 | 2,027,500 | — | — |
| 2025-08-06 | $14.33 | $14.33 | 2,103,800 | — | — |
| 2025-08-05 | $14.15 | $14.15 | 2,217,400 | — | — |
| 2025-08-04 | $13.80 | $13.80 | 3,776,700 | — | — |
| 2025-08-01 | $13.51 | $13.51 | 3,570,200 | — | — |
| 2025-07-31 | $14.21 | $14.21 | 2,742,500 | — | — |
| 2025-07-30 | $14.11 | $14.11 | 2,070,700 | — | — |
| 2025-07-29 | $14.09 | $14.09 | 1,836,700 | — | — |
| 2025-07-28 | $14.45 | $14.45 | 1,424,400 | — | — |
| 2025-07-25 | $14.58 | $14.58 | 1,519,100 | — | — |
| 2025-07-24 | $14.63 | $14.63 | 1,198,300 | — | — |
| 2025-07-23 | $15.24 | $15.24 | 1,260,900 | — | — |
| 2025-07-22 | $15.08 | $15.08 | 1,689,000 | — | — |
| 2025-07-21 | $14.95 | $14.95 | 1,975,800 | — | — |
| 2025-07-18 | $15.10 | $15.10 | 1,433,300 | — | — |
| 2025-07-17 | $15.36 | $15.36 | 2,257,700 | — | — |
| 2025-07-16 | $15.32 | $15.32 | 3,159,500 | — | — |
| 2025-07-15 | $15.86 | $15.86 | 1,017,300 | — | — |
| 2025-07-14 | $16.33 | $16.33 | 1,754,800 | — | — |
| 2025-07-11 | $16.10 | $16.10 | 938,200 | — | — |
| 2025-07-10 | $16.52 | $16.52 | 885,900 | — | — |
| 2025-07-09 | $16.51 | $16.51 | 839,000 | — | — |
| 2025-07-08 | $16.19 | $16.19 | 2,104,100 | — | — |
| 2025-07-07 | $16.10 | $16.10 | 1,464,600 | — | — |
| 2025-07-03 | $16.51 | $16.51 | 914,100 | — | — |
| 2025-07-02 | $16.63 | $16.63 | 2,463,500 | — | — |
| 2025-07-01 | $16.48 | $16.48 | 2,432,700 | — | — |
| 2025-06-30 | $16.22 | $16.22 | 1,550,600 | — | — |
| 2025-06-27 | $16.08 | $16.08 | 4,780,800 | — | — |
| 2025-06-26 | $15.68 | $15.68 | 1,345,000 | — | — |
| 2025-06-25 | $15.70 | $15.70 | 935,400 | — | — |
| 2025-06-24 | $16.20 | $16.20 | 1,661,100 | — | — |
| 2025-06-23 | $15.86 | $15.86 | 911,700 | — | — |
| 2025-06-20 | $15.65 | $15.65 | 2,038,500 | — | — |
| 2025-06-18 | $15.54 | $15.54 | 1,506,700 | — | — |
| 2025-06-17 | $15.29 | $15.29 | 1,011,700 | — | — |
| 2025-06-16 | $15.72 | $15.72 | 1,768,200 | — | — |
| 2025-06-13 | $15.39 | $15.39 | 1,437,600 | — | — |
| 2025-06-12 | $16.42 | $16.42 | 1,308,700 | — | — |
| 2025-06-11 | $16.89 | $16.89 | 1,743,900 | — | — |
| 2025-06-10 | $16.69 | $16.69 | 1,069,000 | — | — |
| 2025-06-09 | $16.69 | $16.69 | 1,006,700 | — | — |
| 2025-06-06 | $16.54 | $16.54 | 1,259,000 | — | — |
| 2025-06-05 | $16.31 | $16.31 | 897,100 | — | — |
| 2025-06-04 | $16.42 | $16.42 | 1,206,100 | — | — |
| 2025-06-03 | $16.34 | $16.34 | 1,398,800 | — | — |
| 2025-06-02 | $16.17 | $16.17 | 1,218,700 | — | — |
| 2025-05-30 | $16.38 | $16.38 | 2,349,600 | — | — |
| 2025-05-29 | $16.29 | $16.29 | 1,761,900 | — | — |
| 2025-05-28 | $16.72 | $16.72 | 1,544,700 | — | — |
| 2025-05-27 | $16.89 | $16.89 | 2,159,000 | — | — |
| 2025-05-23 | $16.52 | $16.52 | 1,475,500 | — | — |
| 2025-05-22 | $16.76 | $16.76 | 1,380,800 | — | — |
| 2025-05-21 | $16.33 | $16.33 | 1,280,700 | — | — |
| 2025-05-20 | $16.75 | $16.75 | 1,332,600 | — | — |
| 2025-05-19 | $16.87 | $16.87 | 1,462,100 | — | — |
| 2025-05-16 | $17.04 | $17.04 | 2,015,900 | — | — |
| 2025-05-15 | $16.93 | $16.93 | 2,164,300 | — | — |
| 2025-05-14 | $16.83 | $16.83 | 1,413,100 | — | — |
| 2025-05-13 | $16.92 | $16.92 | 1,696,900 | — | — |
| 2025-05-12 | $16.80 | $16.80 | 3,181,600 | — | — |
| 2025-05-09 | $16.67 | $16.67 | 2,550,500 | — | — |
| 2025-05-08 | $16.38 | $16.38 | 3,789,400 | — | — |
| 2025-05-07 | $15.71 | $15.71 | 3,092,800 | — | — |
| 2025-05-06 | $15.44 | $15.44 | 1,220,000 | — | — |
| 2025-05-05 | $15.38 | $15.38 | 1,445,400 | — | — |
| 2025-05-02 | $15.23 | $15.23 | 1,396,800 | — | — |
| 2025-05-01 | $14.96 | $14.96 | 2,005,100 | — | — |
| 2025-04-30 | $14.69 | $14.69 | 1,650,100 | — | — |
| 2025-04-29 | $14.97 | $14.97 | 1,387,300 | — | — |
| 2025-04-28 | $14.75 | $14.75 | 1,478,000 | — | — |
| 2025-04-25 | $14.80 | $14.80 | 1,040,500 | — | — |
| 2025-04-24 | $14.84 | $14.84 | 2,759,900 | — | — |
| 2025-04-23 | $14.44 | $14.44 | 1,246,200 | — | — |
| 2025-04-22 | $14.31 | $14.31 | 1,557,000 | — | — |
| 2025-04-21 | $13.91 | $13.91 | 2,824,000 | — | — |
| 2025-04-17 | $14.31 | $14.31 | 2,255,700 | — | — |
| 2025-04-16 | $14.09 | $14.09 | 2,289,000 | — | — |
| 2025-04-15 | $14.30 | $14.30 | 2,453,200 | — | — |
| 2025-04-14 | $14.34 | $14.34 | 2,001,400 | — | — |
| 2025-04-11 | $14.27 | $14.27 | 3,085,900 | — | — |
| 2025-04-10 | $13.99 | $13.99 | 4,599,400 | — | — |
| 2025-04-09 | $14.51 | $14.51 | 4,013,300 | — | — |
| 2025-04-08 | $12.82 | $12.82 | 2,484,700 | — | — |
| 2025-04-07 | $13.39 | $13.39 | 4,524,100 | — | — |
| 2025-04-04 | $13.31 | $13.31 | 4,864,300 | — | — |
| 2025-04-03 | $13.59 | $13.59 | 2,263,900 | — | — |
| 2025-04-02 | $15.13 | $15.13 | 1,648,700 | — | — |
| 2025-04-01 | $14.47 | $14.47 | 2,331,900 | — | — |
| 2025-03-31 | $14.09 | $14.09 | 3,177,100 | — | — |
| 2025-03-28 | $14.13 | $14.13 | 2,260,600 | — | — |
| 2025-03-27 | $14.60 | $14.60 | 3,417,100 | — | — |
| 2025-03-26 | $15.28 | $15.28 | 2,260,200 | — | — |
| 2025-03-25 | $16.36 | $16.36 | 1,784,700 | — | — |
| 2025-03-24 | $15.31 | $15.31 | 0 | — | — |
| 2025-03-21 | $15.31 | $15.31 | 4,988,200 | — | — |
| 2025-03-20 | $15.69 | $15.69 | 5,773,300 | — | — |
| 2025-03-19 | $14.61 | $14.61 | 3,259,500 | — | — |
| 2025-03-18 | $14.10 | $14.10 | 2,747,500 | — | — |
| 2025-03-17 | $14.71 | $14.71 | 2,868,100 | — | — |
| 2025-03-14 | $14.31 | $14.31 | 3,272,400 | — | — |
| 2025-03-13 | $14.00 | $14.00 | 4,138,600 | — | — |
| 2025-03-12 | $14.28 | $14.28 | 5,226,200 | — | — |
| 2025-03-11 | $13.78 | $13.78 | 4,009,700 | — | — |
| 2025-03-10 | $13.10 | $13.10 | 2,885,000 | — | — |
| 2025-03-07 | $14.11 | $14.11 | 3,177,000 | — | — |
| 2025-03-06 | $14.17 | $14.17 | 2,210,400 | — | — |
| 2025-03-05 | $15.21 | $15.21 | 2,908,400 | — | — |
| 2025-03-04 | $14.83 | $14.83 | 2,724,100 | — | — |
| 2025-03-03 | $15.21 | $15.21 | 1,991,800 | — | — |
| 2025-02-28 | $16.06 | $16.06 | 2,136,800 | — | — |
| 2025-02-27 | $16.09 | $16.09 | 2,118,500 | — | — |
| 2025-02-26 | $16.45 | $16.45 | 1,893,800 | — | — |
| 2025-02-25 | $16.46 | $16.46 | 2,816,500 | — | — |
| 2025-02-24 | $17.32 | $17.32 | 2,484,200 | — | — |
| 2025-02-21 | $17.58 | $17.58 | 3,568,200 | — | — |
| 2025-02-20 | $18.59 | $18.59 | 7,740,300 | — | — |
| 2025-02-19 | $20.65 | $20.65 | 2,499,400 | — | — |
| 2025-02-18 | $21.00 | $21.00 | 2,391,000 | — | — |
| 2025-02-14 | $21.59 | $21.59 | 1,029,500 | — | — |
| 2025-02-13 | $21.59 | $21.59 | 786,400 | — | — |
| 2025-02-12 | $21.47 | $21.47 | 799,800 | — | — |
| 2025-02-11 | $21.42 | $21.42 | 1,370,400 | — | — |
| 2025-02-10 | $21.60 | $21.60 | 1,448,000 | — | — |
| 2025-02-07 | $21.17 | $21.17 | 885,900 | — | — |
| 2025-02-06 | $20.97 | $20.97 | 1,118,100 | — | — |
| 2025-02-05 | $20.84 | $20.84 | 1,743,200 | — | — |
| 2025-02-04 | $20.86 | $20.86 | 1,290,600 | — | — |
| 2025-02-03 | $20.46 | $20.46 | 1,190,200 | — | — |
| 2025-01-31 | $21.16 | $21.16 | 1,356,300 | — | — |
| 2025-01-30 | $21.69 | $21.69 | 1,125,100 | — | — |
| 2025-01-29 | $21.44 | $21.44 | 857,700 | — | — |
| 2025-01-28 | $21.34 | $21.34 | 946,900 | — | — |
| 2025-01-27 | $21.11 | $21.11 | 1,224,100 | — | — |
| 2025-01-24 | $21.39 | $21.39 | 1,174,100 | — | — |
| 2025-01-23 | $22.09 | $22.09 | 1,551,300 | — | — |
| 2025-01-22 | $21.44 | $21.44 | 856,600 | — | — |
| 2025-01-21 | $22.25 | $22.25 | 746,800 | — | — |
| 2025-01-17 | $21.53 | $21.53 | 1,157,600 | — | — |
| 2025-01-16 | $21.37 | $21.37 | 1,422,700 | — | — |
| 2025-01-15 | $21.26 | $21.26 | 959,600 | — | — |
| 2025-01-14 | $21.00 | $21.00 | 1,029,100 | — | — |
| 2025-01-13 | $20.78 | $20.78 | 1,620,700 | — | — |
| 2025-01-10 | $20.75 | $20.75 | 1,317,000 | — | — |
| 2025-01-08 | $21.14 | $21.14 | 1,422,300 | — | — |
| 2025-01-07 | $20.30 | $20.30 | 1,120,300 | — | — |
| 2025-01-06 | $21.11 | $21.11 | 1,248,600 | — | — |
| 2025-01-03 | $21.02 | $21.02 | 880,600 | — | — |
| 2025-01-02 | $20.94 | $20.94 | 1,006,200 | — | — |