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
- 2023-03-09 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 | $9.42 | $10.77 | 2,566,200 | — | — |
| 2025-12-30 | $9.63 | $11.01 | 2,738,200 | — | — |
| 2025-12-29 | $9.54 | $10.91 | 2,174,400 | — | — |
| 2025-12-26 | $9.42 | $10.77 | 1,200,600 | — | — |
| 2025-12-24 | $9.60 | $10.98 | 744,000 | — | — |
| 2025-12-23 | $9.78 | $11.18 | 2,377,900 | — | — |
| 2025-12-22 | $9.31 | $10.64 | 2,982,900 | — | — |
| 2025-12-19 | $9.21 | $10.53 | 6,080,800 | — | — |
| 2025-12-18 | $9.38 | $10.72 | 1,510,100 | — | — |
| 2025-12-17 | $9.69 | $11.08 | 2,306,500 | — | — |
| 2025-12-16 | $9.75 | $11.15 | 2,918,300 | — | — |
| 2025-12-15 | $10.04 | $11.48 | 1,546,000 | — | — |
| 2025-12-12 | $10.09 | $11.54 | 1,732,000 | — | — |
| 2025-12-11 | $10.45 | $11.95 | 2,546,000 | — | — |
| 2025-12-10 | $10.43 | $11.93 | 4,017,800 | — | — |
| 2025-12-09 | $10.12 | $11.57 | 1,666,400 | — | — |
| 2025-12-08 | $9.72 | $11.11 | 1,790,400 | — | — |
| 2025-12-05 | $9.95 | $11.38 | 2,999,000 | — | — |
| 2025-12-04 | $10.05 | $11.49 | 2,995,800 | — | — |
| 2025-12-03 | $9.70 | $11.09 | 2,710,300 | — | — |
| 2025-12-02 | $8.84 | $10.11 | 2,316,900 | — | — |
| 2025-12-01 | $8.71 | $9.96 | 2,366,300 | — | — |
| 2025-11-28 | $8.62 | $9.86 | 772,600 | — | — |
| 2025-11-26 | $8.34 | $9.54 | 2,741,300 | — | — |
| 2025-11-25 | $8.34 | $9.54 | 1,738,000 | — | — |
| 2025-11-24 | $8.10 | $9.26 | 3,037,500 | — | — |
| 2025-11-21 | $8.15 | $9.32 | 3,386,300 | — | — |
| 2025-11-20 | $8.57 | $9.80 | 2,756,900 | — | — |
| 2025-11-19 | $8.83 | $10.10 | 2,416,100 | — | — |
| 2025-11-18 | $9.05 | $10.35 | 3,624,600 | — | — |
| 2025-11-17 | $8.55 | $9.78 | 4,231,300 | — | — |
| 2025-11-14 | $8.94 | $10.22 | 4,379,300 | — | — |
| 2025-11-13 | $8.89 | $10.16 | 4,733,500 | — | — |
| 2025-11-12 | $8.53 | $9.75 | 7,977,700 | — | — |
| 2025-11-11 | $10.18 | $11.64 | 3,180,000 | — | — |
| 2025-11-10 | $10.64 | $12.17 | 2,468,700 | — | — |
| 2025-11-07 | $11.15 | $12.75 | 2,195,700 | — | — |
| 2025-11-06 | $11.19 | $12.79 | 2,750,300 | — | — |
| 2025-11-05 | $11.25 | $12.86 | 4,805,100 | — | — |
| 2025-11-04 | $10.64 | $12.17 | 13,988,100 | — | — |
| 2025-11-03 | $12.65 | $14.46 | 4,745,900 | — | — |
| 2025-10-31 | $12.38 | $14.15 | 3,377,200 | — | — |
| 2025-10-30 | $12.07 | $13.80 | 5,972,100 | — | — |
| 2025-10-29 | $12.09 | $13.82 | 7,782,200 | — | — |
| 2025-10-28 | $10.36 | $11.85 | 1,398,300 | — | — |
| 2025-10-27 | $10.73 | $12.27 | 2,877,500 | — | — |
| 2025-10-24 | $10.51 | $12.02 | 1,974,800 | — | — |
| 2025-10-23 | $10.59 | $12.11 | 3,413,200 | — | — |
| 2025-10-22 | $10.13 | $11.58 | 1,802,500 | — | — |
| 2025-10-21 | $10.37 | $11.86 | 2,013,400 | — | — |
| 2025-10-20 | $10.73 | $12.27 | 1,767,200 | — | — |
| 2025-10-17 | $10.24 | $11.71 | 2,302,800 | — | — |
| 2025-10-16 | $10.25 | $11.72 | 2,747,200 | — | — |
| 2025-10-15 | $10.67 | $12.20 | 1,872,700 | — | — |
| 2025-10-14 | $10.75 | $12.29 | 1,488,600 | — | — |
| 2025-10-13 | $10.84 | $12.39 | 2,226,100 | — | — |
| 2025-10-10 | $10.55 | $12.06 | 2,989,600 | — | — |
| 2025-10-09 | $11.07 | $12.66 | 3,092,300 | — | — |
| 2025-10-08 | $11.60 | $13.26 | 2,197,100 | — | — |
| 2025-10-07 | $11.52 | $13.17 | 1,905,500 | — | — |
| 2025-10-06 | $11.90 | $13.61 | 1,535,800 | — | — |
| 2025-10-03 | $11.65 | $13.32 | 1,311,400 | — | — |
| 2025-10-02 | $11.27 | $12.89 | 2,191,600 | — | — |
| 2025-10-01 | $11.35 | $12.98 | 1,816,900 | — | — |
| 2025-09-30 | $11.37 | $13.00 | 2,128,700 | — | — |
| 2025-09-29 | $11.77 | $13.46 | 1,565,100 | — | — |
| 2025-09-26 | $11.90 | $13.61 | 1,661,300 | — | — |
| 2025-09-25 | $11.60 | $13.26 | 1,759,300 | — | — |
| 2025-09-24 | $11.87 | $13.57 | 2,456,300 | — | — |
| 2025-09-23 | $11.60 | $13.26 | 3,193,300 | — | — |
| 2025-09-22 | $11.30 | $12.92 | 1,672,600 | — | — |
| 2025-09-19 | $10.86 | $12.42 | 3,232,400 | — | — |
| 2025-09-18 | $11.05 | $12.63 | 1,324,900 | — | — |
| 2025-09-17 | $11.05 | $12.63 | 1,273,900 | — | — |
| 2025-09-16 | $11.21 | $12.82 | 1,580,000 | — | — |
| 2025-09-15 | $10.82 | $12.37 | 1,489,500 | — | — |
| 2025-09-12 | $10.80 | $12.35 | 1,244,100 | — | — |
| 2025-09-11 | $10.93 | $12.50 | 1,773,500 | — | — |
| 2025-09-10 | $10.66 | $12.19 | 2,276,200 | — | — |
| 2025-09-09 | $10.47 | $11.97 | 1,724,800 | — | — |
| 2025-09-08 | $10.70 | $12.23 | 1,332,800 | — | — |
| 2025-09-05 | $10.79 | $12.34 | 2,314,800 | — | — |
| 2025-09-04 | $11.15 | $12.75 | 2,598,200 | — | — |
| 2025-09-03 | $10.88 | $12.44 | 2,231,800 | — | — |
| 2025-09-02 | $11.32 | $12.94 | 1,255,900 | — | — |
| 2025-08-29 | $11.71 | $13.39 | 1,157,200 | — | — |
| 2025-08-28 | $11.69 | $13.37 | 847,900 | — | — |
| 2025-08-27 | $11.70 | $13.38 | 853,700 | — | — |
| 2025-08-26 | $11.60 | $13.26 | 1,316,800 | — | — |
| 2025-08-25 | $11.76 | $13.45 | 1,186,000 | — | — |
| 2025-08-22 | $11.83 | $13.53 | 1,755,800 | — | — |
| 2025-08-21 | $11.26 | $12.87 | 1,318,900 | — | — |
| 2025-08-20 | $11.26 | $12.87 | 1,601,300 | — | — |
| 2025-08-19 | $11.21 | $12.82 | 1,186,700 | — | — |
| 2025-08-18 | $11.30 | $12.92 | 1,163,600 | — | — |
| 2025-08-15 | $11.25 | $12.86 | 1,547,400 | — | — |
| 2025-08-14 | $11.32 | $12.94 | 1,491,100 | — | — |
| 2025-08-13 | $12.06 | $13.50 | 1,924,800 | — | — |
| 2025-08-12 | $11.83 | $13.25 | 1,341,900 | — | — |
| 2025-08-11 | $11.49 | $12.86 | 1,504,800 | — | — |
| 2025-08-08 | $11.70 | $13.10 | 1,459,300 | — | — |
| 2025-08-07 | $11.80 | $13.21 | 1,573,900 | — | — |
| 2025-08-06 | $12.13 | $13.58 | 2,242,800 | — | — |
| 2025-08-05 | $12.57 | $14.07 | 2,479,000 | — | — |
| 2025-08-04 | $12.40 | $13.88 | 1,702,800 | — | — |
| 2025-08-01 | $12.51 | $14.01 | 1,784,600 | — | — |
| 2025-07-31 | $13.00 | $14.56 | 1,218,500 | — | — |
| 2025-07-30 | $13.17 | $14.75 | 1,665,700 | — | — |
| 2025-07-29 | $13.91 | $15.57 | 879,500 | — | — |
| 2025-07-28 | $14.18 | $15.88 | 1,211,100 | — | — |
| 2025-07-25 | $14.05 | $15.73 | 970,100 | — | — |
| 2025-07-24 | $14.05 | $15.73 | 1,169,300 | — | — |
| 2025-07-23 | $14.01 | $15.69 | 2,112,900 | — | — |
| 2025-07-22 | $13.43 | $15.04 | 1,474,600 | — | — |
| 2025-07-21 | $13.20 | $14.78 | 1,609,200 | — | — |
| 2025-07-18 | $13.42 | $15.03 | 922,400 | — | — |
| 2025-07-17 | $13.61 | $15.24 | 1,547,300 | — | — |
| 2025-07-16 | $13.25 | $14.84 | 965,500 | — | — |
| 2025-07-15 | $13.35 | $14.95 | 1,500,900 | — | — |
| 2025-07-14 | $13.98 | $15.65 | 890,300 | — | — |
| 2025-07-11 | $14.40 | $16.12 | 877,500 | — | — |
| 2025-07-10 | $14.26 | $15.97 | 1,162,700 | — | — |
| 2025-07-09 | $14.19 | $15.89 | 1,081,300 | — | — |
| 2025-07-08 | $14.43 | $16.16 | 1,748,500 | — | — |
| 2025-07-07 | $13.54 | $15.16 | 1,789,500 | — | — |
| 2025-07-03 | $14.12 | $15.81 | 609,600 | — | — |
| 2025-07-02 | $14.32 | $16.03 | 2,129,600 | — | — |
| 2025-07-01 | $13.72 | $15.36 | 1,738,600 | — | — |
| 2025-06-30 | $13.37 | $14.97 | 3,026,600 | — | — |
| 2025-06-27 | $13.15 | $14.72 | 3,713,900 | — | — |
| 2025-06-26 | $13.86 | $15.52 | 3,787,400 | — | — |
| 2025-06-25 | $13.11 | $14.68 | 1,809,500 | — | — |
| 2025-06-24 | $13.56 | $15.18 | 1,520,600 | — | — |
| 2025-06-23 | $13.74 | $15.38 | 1,686,700 | — | — |
| 2025-06-20 | $14.40 | $16.12 | 2,351,000 | — | — |
| 2025-06-18 | $14.57 | $16.31 | 1,108,900 | — | — |
| 2025-06-17 | $14.62 | $16.37 | 1,565,000 | — | — |
| 2025-06-16 | $14.42 | $16.15 | 1,764,100 | — | — |
| 2025-06-13 | $14.65 | $16.40 | 1,803,000 | — | — |
| 2025-06-12 | $14.40 | $16.12 | 1,182,100 | — | — |
| 2025-06-11 | $14.38 | $16.10 | 1,431,700 | — | — |
| 2025-06-10 | $14.31 | $16.02 | 1,880,400 | — | — |
| 2025-06-09 | $13.46 | $15.07 | 1,391,100 | — | — |
| 2025-06-06 | $13.12 | $14.69 | 1,507,100 | — | — |
| 2025-06-05 | $12.75 | $14.28 | 1,900,000 | — | — |
| 2025-06-04 | $12.98 | $14.53 | 3,344,900 | — | — |
| 2025-06-03 | $12.96 | $14.51 | 1,988,800 | — | — |
| 2025-06-02 | $12.24 | $13.70 | 1,196,900 | — | — |
| 2025-05-30 | $12.15 | $13.60 | 1,410,000 | — | — |
| 2025-05-29 | $12.43 | $13.92 | 1,490,800 | — | — |
| 2025-05-28 | $12.45 | $13.94 | 1,404,900 | — | — |
| 2025-05-27 | $12.60 | $14.11 | 1,442,700 | — | — |
| 2025-05-23 | $12.41 | $13.89 | 1,798,600 | — | — |
| 2025-05-22 | $12.55 | $14.05 | 1,689,700 | — | — |
| 2025-05-21 | $12.62 | $14.13 | 2,211,000 | — | — |
| 2025-05-20 | $13.13 | $14.70 | 1,393,100 | — | — |
| 2025-05-19 | $13.22 | $14.80 | 1,321,400 | — | — |
| 2025-05-16 | $13.48 | $15.09 | 3,170,300 | — | — |
| 2025-05-15 | $12.77 | $14.30 | 2,105,800 | — | — |
| 2025-05-14 | $13.24 | $14.54 | 2,221,000 | — | — |
| 2025-05-13 | $13.36 | $14.68 | 1,827,400 | — | — |
| 2025-05-12 | $13.23 | $14.53 | 2,649,800 | — | — |
| 2025-05-09 | $12.57 | $13.81 | 1,847,200 | — | — |
| 2025-05-08 | $12.25 | $13.46 | 2,650,700 | — | — |
| 2025-05-07 | $11.95 | $13.13 | 3,099,700 | — | — |
| 2025-05-06 | $12.58 | $13.82 | 5,319,000 | — | — |
| 2025-05-05 | $14.07 | $15.46 | 1,472,800 | — | — |
| 2025-05-02 | $14.46 | $15.88 | 793,300 | — | — |
| 2025-05-01 | $14.05 | $15.43 | 1,299,600 | — | — |
| 2025-04-30 | $13.53 | $14.86 | 1,737,600 | — | — |
| 2025-04-29 | $14.30 | $15.71 | 1,272,300 | — | — |
| 2025-04-28 | $14.39 | $15.81 | 1,259,700 | — | — |
| 2025-04-25 | $14.25 | $15.65 | 969,600 | — | — |
| 2025-04-24 | $14.16 | $15.55 | 1,067,400 | — | — |
| 2025-04-23 | $13.77 | $15.13 | 1,602,800 | — | — |
| 2025-04-22 | $13.66 | $15.01 | 1,339,100 | — | — |
| 2025-04-21 | $13.67 | $15.02 | 2,426,500 | — | — |
| 2025-04-17 | $14.13 | $15.52 | 993,100 | — | — |
| 2025-04-16 | $13.66 | $15.01 | 3,098,700 | — | — |
| 2025-04-15 | $13.38 | $14.70 | 1,057,100 | — | — |
| 2025-04-14 | $13.55 | $14.88 | 1,946,700 | — | — |
| 2025-04-11 | $13.78 | $15.14 | 1,383,300 | — | — |
| 2025-04-10 | $13.44 | $14.76 | 3,271,400 | — | — |
| 2025-04-09 | $14.66 | $16.10 | 2,444,100 | — | — |
| 2025-04-08 | $12.93 | $14.20 | 2,395,600 | — | — |
| 2025-04-07 | $13.83 | $15.19 | 2,891,200 | — | — |
| 2025-04-04 | $13.80 | $15.16 | 3,143,900 | — | — |
| 2025-04-03 | $15.81 | $17.37 | 2,068,200 | — | — |
| 2025-04-02 | $18.40 | $20.21 | 1,157,000 | — | — |
| 2025-04-01 | $18.11 | $19.89 | 1,394,900 | — | — |
| 2025-03-31 | $17.84 | $19.60 | 1,653,600 | — | — |
| 2025-03-28 | $17.80 | $19.55 | 1,474,900 | — | — |
| 2025-03-27 | $18.08 | $19.86 | 1,238,900 | — | — |
| 2025-03-26 | $18.28 | $20.08 | 805,100 | — | — |
| 2025-03-25 | $18.54 | $20.37 | 958,600 | — | — |
| 2025-03-24 | $18.54 | $20.37 | 1,033,500 | — | — |
| 2025-03-21 | $18.09 | $19.87 | 8,552,800 | — | — |
| 2025-03-20 | $18.32 | $20.12 | 1,188,500 | — | — |
| 2025-03-19 | $18.37 | $20.18 | 1,425,800 | — | — |
| 2025-03-18 | $18.11 | $19.89 | 1,165,000 | — | — |
| 2025-03-17 | $18.02 | $19.79 | 1,577,200 | — | — |
| 2025-03-14 | $17.72 | $19.47 | 928,700 | — | — |
| 2025-03-13 | $17.26 | $18.96 | 1,435,500 | — | — |
| 2025-03-12 | $17.55 | $19.28 | 1,528,700 | — | — |
| 2025-03-11 | $17.47 | $19.19 | 1,447,400 | — | — |
| 2025-03-10 | $17.62 | $19.36 | 2,042,500 | — | — |
| 2025-03-07 | $17.70 | $19.44 | 1,256,800 | — | — |
| 2025-03-06 | $17.26 | $18.96 | 1,310,700 | — | — |
| 2025-03-05 | $17.53 | $19.26 | 1,916,300 | — | — |
| 2025-03-04 | $17.85 | $19.61 | 1,494,400 | — | — |
| 2025-03-03 | $18.02 | $19.79 | 1,723,800 | — | — |
| 2025-02-28 | $19.38 | $21.29 | 1,506,900 | — | — |
| 2025-02-27 | $19.53 | $21.45 | 1,463,100 | — | — |
| 2025-02-26 | $19.35 | $21.26 | 1,696,200 | — | — |
| 2025-02-25 | $19.42 | $21.33 | 3,253,100 | — | — |
| 2025-02-24 | $20.60 | $22.63 | 1,317,400 | — | — |
| 2025-02-21 | $20.63 | $22.66 | 1,602,500 | — | — |
| 2025-02-20 | $21.81 | $23.68 | 1,277,300 | — | — |
| 2025-02-19 | $21.86 | $23.74 | 1,298,900 | — | — |
| 2025-02-18 | $22.22 | $24.13 | 1,529,400 | — | — |
| 2025-02-14 | $21.87 | $23.75 | 1,536,900 | — | — |
| 2025-02-13 | $21.06 | $22.87 | 1,024,900 | — | — |
| 2025-02-12 | $20.99 | $22.79 | 1,070,100 | — | — |
| 2025-02-11 | $21.77 | $23.64 | 1,014,900 | — | — |
| 2025-02-10 | $21.84 | $23.72 | 1,135,900 | — | — |
| 2025-02-07 | $21.05 | $22.86 | 2,126,200 | — | — |
| 2025-02-06 | $21.71 | $23.58 | 2,116,600 | — | — |
| 2025-02-05 | $21.84 | $23.72 | 1,564,500 | — | — |
| 2025-02-04 | $22.39 | $24.31 | 1,971,800 | — | — |
| 2025-02-03 | $22.26 | $24.17 | 5,501,000 | — | — |
| 2025-01-31 | $22.96 | $24.93 | 8,121,800 | — | — |
| 2025-01-30 | $25.02 | $27.17 | 1,249,500 | — | — |
| 2025-01-29 | $25.02 | $27.17 | 952,300 | — | — |
| 2025-01-28 | $25.02 | $27.17 | 2,904,900 | — | — |
| 2025-01-27 | $24.69 | $26.81 | 1,930,200 | — | — |
| 2025-01-24 | $23.92 | $25.97 | 727,200 | — | — |
| 2025-01-23 | $23.89 | $25.94 | 480,300 | — | — |
| 2025-01-22 | $23.70 | $25.74 | 792,900 | — | — |
| 2025-01-21 | $24.11 | $26.18 | 1,147,300 | — | — |
| 2025-01-17 | $24.20 | $26.28 | 2,093,700 | — | — |
| 2025-01-16 | $24.63 | $26.75 | 1,459,400 | — | — |
| 2025-01-15 | $23.93 | $25.99 | 1,132,700 | — | — |
| 2025-01-14 | $22.75 | $24.70 | 864,300 | — | — |
| 2025-01-13 | $21.68 | $23.54 | 1,180,600 | — | — |
| 2025-01-10 | $21.76 | $23.63 | 616,800 | — | — |
| 2025-01-08 | $21.93 | $23.81 | 859,000 | — | — |
| 2025-01-07 | $22.41 | $24.34 | 845,800 | — | — |
| 2025-01-06 | $22.24 | $24.15 | 745,800 | — | — |
| 2025-01-03 | $22.98 | $24.95 | 434,000 | — | — |
| 2025-01-02 | $22.99 | $24.97 | 452,300 | — | — |