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
- 2018-05-07 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 | $12.60 | $12.60 | 1,633,100 | — | — |
| 2025-12-30 | $12.88 | $12.88 | 1,200,900 | — | — |
| 2025-12-29 | $12.91 | $12.91 | 1,156,000 | — | — |
| 2025-12-26 | $12.95 | $12.95 | 975,700 | — | — |
| 2025-12-24 | $12.87 | $12.87 | 813,500 | — | — |
| 2025-12-23 | $12.84 | $12.84 | 2,220,900 | — | — |
| 2025-12-22 | $12.82 | $12.82 | 1,438,000 | — | — |
| 2025-12-19 | $12.57 | $12.57 | 2,762,300 | — | — |
| 2025-12-18 | $12.64 | $12.64 | 3,519,000 | — | — |
| 2025-12-17 | $12.33 | $12.33 | 3,508,600 | — | — |
| 2025-12-16 | $12.17 | $12.17 | 1,324,800 | — | — |
| 2025-12-15 | $12.46 | $12.46 | 1,466,000 | — | — |
| 2025-12-12 | $12.21 | $12.21 | 1,453,500 | — | — |
| 2025-12-11 | $12.25 | $12.25 | 2,527,000 | — | — |
| 2025-12-10 | $12.21 | $12.21 | 1,974,500 | — | — |
| 2025-12-09 | $11.97 | $11.97 | 1,733,200 | — | — |
| 2025-12-08 | $11.87 | $11.87 | 1,787,900 | — | — |
| 2025-12-05 | $12.18 | $12.18 | 2,363,200 | — | — |
| 2025-12-04 | $11.94 | $11.94 | 2,054,700 | — | — |
| 2025-12-03 | $12.18 | $12.18 | 1,633,700 | — | — |
| 2025-12-02 | $12.00 | $12.00 | 2,668,000 | — | — |
| 2025-12-01 | $12.31 | $12.31 | 1,213,300 | — | — |
| 2025-11-28 | $12.52 | $12.52 | 1,348,600 | — | — |
| 2025-11-26 | $12.52 | $12.52 | 1,000,000 | — | — |
| 2025-11-25 | $12.44 | $12.44 | 1,671,400 | — | — |
| 2025-11-24 | $12.15 | $12.15 | 2,576,100 | — | — |
| 2025-11-21 | $11.95 | $11.95 | 2,656,900 | — | — |
| 2025-11-20 | $11.52 | $11.52 | 1,498,600 | — | — |
| 2025-11-19 | $11.52 | $11.52 | 1,201,600 | — | — |
| 2025-11-18 | $11.57 | $11.57 | 1,047,600 | — | — |
| 2025-11-17 | $11.58 | $11.58 | 1,532,300 | — | — |
| 2025-11-14 | $11.64 | $11.64 | 959,300 | — | — |
| 2025-11-13 | $11.52 | $11.52 | 1,385,400 | — | — |
| 2025-11-12 | $11.90 | $11.90 | 2,007,600 | — | — |
| 2025-11-11 | $11.95 | $11.95 | 3,211,400 | — | — |
| 2025-11-10 | $11.48 | $11.48 | 1,904,000 | — | — |
| 2025-11-07 | $11.37 | $11.37 | 1,269,800 | — | — |
| 2025-11-06 | $11.66 | $11.66 | 3,472,400 | — | — |
| 2025-11-05 | $11.69 | $11.69 | 2,340,200 | — | — |
| 2025-11-04 | $11.35 | $11.35 | 2,440,900 | — | — |
| 2025-11-03 | $11.20 | $11.20 | 2,055,600 | — | — |
| 2025-10-31 | $10.82 | $10.82 | 2,468,000 | — | — |
| 2025-10-30 | $10.00 | $10.00 | 2,067,600 | — | — |
| 2025-10-29 | $10.43 | $10.43 | 2,537,300 | — | — |
| 2025-10-28 | $10.29 | $10.29 | 1,589,800 | — | — |
| 2025-10-27 | $10.25 | $10.25 | 1,365,600 | — | — |
| 2025-10-24 | $10.55 | $10.55 | 833,400 | — | — |
| 2025-10-23 | $10.42 | $10.42 | 1,044,800 | — | — |
| 2025-10-22 | $10.43 | $10.43 | 1,292,500 | — | — |
| 2025-10-21 | $10.29 | $10.29 | 901,300 | — | — |
| 2025-10-20 | $10.24 | $10.24 | 1,087,500 | — | — |
| 2025-10-17 | $9.92 | $9.92 | 1,142,000 | — | — |
| 2025-10-16 | $9.87 | $9.87 | 1,427,100 | — | — |
| 2025-10-15 | $9.78 | $9.78 | 1,429,400 | — | — |
| 2025-10-14 | $9.72 | $9.72 | 1,490,200 | — | — |
| 2025-10-13 | $9.75 | $9.75 | 1,348,900 | — | — |
| 2025-10-10 | $9.97 | $9.97 | 1,311,400 | — | — |
| 2025-10-09 | $10.29 | $10.29 | 1,632,500 | — | — |
| 2025-10-08 | $10.48 | $10.48 | 1,617,300 | — | — |
| 2025-10-07 | $10.36 | $10.36 | 1,862,200 | — | — |
| 2025-10-06 | $10.55 | $10.55 | 1,781,900 | — | — |
| 2025-10-03 | $10.39 | $10.39 | 1,836,300 | — | — |
| 2025-10-02 | $10.40 | $10.40 | 1,213,100 | — | — |
| 2025-10-01 | $10.38 | $10.38 | 1,734,400 | — | — |
| 2025-09-30 | $10.01 | $10.01 | 2,635,200 | — | — |
| 2025-09-29 | $9.87 | $9.87 | 1,298,100 | — | — |
| 2025-09-26 | $9.75 | $9.75 | 1,785,400 | — | — |
| 2025-09-25 | $9.60 | $9.60 | 1,405,800 | — | — |
| 2025-09-24 | $9.71 | $9.71 | 1,531,800 | — | — |
| 2025-09-23 | $9.84 | $9.84 | 1,603,700 | — | — |
| 2025-09-22 | $10.00 | $10.00 | 1,885,800 | — | — |
| 2025-09-19 | $9.81 | $9.81 | 3,122,300 | — | — |
| 2025-09-18 | $9.81 | $9.81 | 1,457,900 | — | — |
| 2025-09-17 | $9.61 | $9.61 | 2,289,400 | — | — |
| 2025-09-16 | $9.74 | $9.74 | 1,791,200 | — | — |
| 2025-09-15 | $9.79 | $9.79 | 1,377,900 | — | — |
| 2025-09-12 | $10.00 | $10.00 | 1,510,100 | — | — |
| 2025-09-11 | $10.09 | $10.09 | 2,397,400 | — | — |
| 2025-09-10 | $9.82 | $9.82 | 1,729,100 | — | — |
| 2025-09-09 | $9.89 | $9.89 | 1,604,600 | — | — |
| 2025-09-08 | $9.73 | $9.73 | 1,588,900 | — | — |
| 2025-09-05 | $9.62 | $9.62 | 1,274,300 | — | — |
| 2025-09-04 | $9.55 | $9.55 | 1,630,800 | — | — |
| 2025-09-03 | $9.54 | $9.54 | 1,367,200 | — | — |
| 2025-09-02 | $9.58 | $9.58 | 1,331,500 | — | — |
| 2025-08-29 | $9.56 | $9.56 | 2,494,000 | — | — |
| 2025-08-28 | $9.55 | $9.55 | 1,301,900 | — | — |
| 2025-08-27 | $9.36 | $9.36 | 821,900 | — | — |
| 2025-08-26 | $9.38 | $9.38 | 1,239,600 | — | — |
| 2025-08-25 | $9.28 | $9.28 | 1,111,600 | — | — |
| 2025-08-22 | $9.59 | $9.59 | 1,721,000 | — | — |
| 2025-08-21 | $9.53 | $9.53 | 1,258,100 | — | — |
| 2025-08-20 | $9.41 | $9.41 | 1,635,700 | — | — |
| 2025-08-19 | $9.33 | $9.33 | 1,296,000 | — | — |
| 2025-08-18 | $9.26 | $9.26 | 1,384,800 | — | — |
| 2025-08-15 | $9.45 | $9.45 | 1,860,300 | — | — |
| 2025-08-14 | $9.39 | $9.39 | 2,230,900 | — | — |
| 2025-08-13 | $9.40 | $9.40 | 2,200,200 | — | — |
| 2025-08-12 | $9.02 | $9.02 | 2,668,200 | — | — |
| 2025-08-11 | $8.84 | $8.84 | 1,727,000 | — | — |
| 2025-08-08 | $8.54 | $8.54 | 2,392,300 | — | — |
| 2025-08-07 | $8.21 | $8.21 | 1,163,700 | — | — |
| 2025-08-06 | $8.05 | $8.05 | 1,558,100 | — | — |
| 2025-08-05 | $8.13 | $8.13 | 2,614,400 | — | — |
| 2025-08-04 | $7.96 | $7.96 | 1,377,700 | — | — |
| 2025-08-01 | $7.83 | $7.83 | 1,505,500 | — | — |
| 2025-07-31 | $7.82 | $7.82 | 1,884,900 | — | — |
| 2025-07-30 | $8.07 | $8.07 | 1,373,200 | — | — |
| 2025-07-29 | $8.09 | $8.09 | 1,537,300 | — | — |
| 2025-07-28 | $8.17 | $8.17 | 1,149,300 | — | — |
| 2025-07-25 | $8.06 | $8.06 | 1,122,000 | — | — |
| 2025-07-24 | $8.00 | $8.00 | 764,800 | — | — |
| 2025-07-23 | $8.07 | $8.07 | 851,900 | — | — |
| 2025-07-22 | $7.96 | $7.96 | 1,154,000 | — | — |
| 2025-07-21 | $7.91 | $7.91 | 1,879,200 | — | — |
| 2025-07-18 | $7.97 | $7.97 | 1,171,000 | — | — |
| 2025-07-17 | $8.24 | $8.24 | 1,357,500 | — | — |
| 2025-07-16 | $8.26 | $8.26 | 1,023,900 | — | — |
| 2025-07-15 | $8.27 | $8.27 | 1,029,500 | — | — |
| 2025-07-14 | $8.42 | $8.42 | 1,206,500 | — | — |
| 2025-07-11 | $8.33 | $8.33 | 1,466,800 | — | — |
| 2025-07-10 | $8.39 | $8.39 | 1,319,600 | — | — |
| 2025-07-09 | $8.33 | $8.33 | 1,132,400 | — | — |
| 2025-07-08 | $8.25 | $8.25 | 1,491,000 | — | — |
| 2025-07-07 | $8.41 | $8.41 | 1,452,100 | — | — |
| 2025-07-03 | $8.42 | $8.42 | 898,800 | — | — |
| 2025-07-02 | $8.37 | $8.37 | 1,525,200 | — | — |
| 2025-07-01 | $8.21 | $8.21 | 1,937,900 | — | — |
| 2025-06-30 | $8.09 | $8.09 | 3,193,700 | — | — |
| 2025-06-27 | $8.13 | $8.13 | 2,572,700 | — | — |
| 2025-06-26 | $8.13 | $8.13 | 1,541,500 | — | — |
| 2025-06-25 | $8.05 | $8.05 | 1,298,900 | — | — |
| 2025-06-24 | $8.13 | $8.13 | 1,968,800 | — | — |
| 2025-06-23 | $7.92 | $7.92 | 1,341,000 | — | — |
| 2025-06-20 | $7.82 | $7.82 | 3,299,600 | — | — |
| 2025-06-18 | $7.94 | $7.94 | 2,147,500 | — | — |
| 2025-06-17 | $7.90 | $7.90 | 1,715,300 | — | — |
| 2025-06-16 | $8.11 | $8.11 | 2,125,200 | — | — |
| 2025-06-13 | $7.75 | $7.75 | 1,402,300 | — | — |
| 2025-06-12 | $7.96 | $7.96 | 1,899,900 | — | — |
| 2025-06-11 | $7.78 | $7.78 | 1,546,900 | — | — |
| 2025-06-10 | $7.81 | $7.81 | 2,298,700 | — | — |
| 2025-06-09 | $7.61 | $7.61 | 1,006,000 | — | — |
| 2025-06-06 | $7.62 | $7.62 | 2,893,300 | — | — |
| 2025-06-05 | $7.17 | $7.17 | 1,518,300 | — | — |
| 2025-06-04 | $7.21 | $7.21 | 1,830,500 | — | — |
| 2025-06-03 | $7.45 | $7.45 | 1,275,100 | — | — |
| 2025-06-02 | $7.42 | $7.42 | 1,645,300 | — | — |
| 2025-05-30 | $7.32 | $7.32 | 1,424,300 | — | — |
| 2025-05-29 | $7.30 | $7.30 | 1,096,500 | — | — |
| 2025-05-28 | $7.21 | $7.21 | 1,034,700 | — | — |
| 2025-05-27 | $7.29 | $7.29 | 1,555,600 | — | — |
| 2025-05-23 | $7.16 | $7.16 | 1,091,500 | — | — |
| 2025-05-22 | $7.19 | $7.19 | 1,561,000 | — | — |
| 2025-05-21 | $7.27 | $7.27 | 1,959,300 | — | — |
| 2025-05-20 | $7.42 | $7.42 | 1,475,900 | — | — |
| 2025-05-19 | $7.50 | $7.50 | 1,593,300 | — | — |
| 2025-05-16 | $7.60 | $7.60 | 1,285,100 | — | — |
| 2025-05-15 | $7.50 | $7.50 | 1,588,700 | — | — |
| 2025-05-14 | $7.35 | $7.35 | 2,277,800 | — | — |
| 2025-05-13 | $7.50 | $7.50 | 1,234,100 | — | — |
| 2025-05-12 | $7.60 | $7.60 | 2,074,500 | — | — |
| 2025-05-09 | $7.41 | $7.41 | 1,777,500 | — | — |
| 2025-05-08 | $7.46 | $7.46 | 1,681,400 | — | — |
| 2025-05-07 | $7.22 | $7.22 | 1,846,700 | — | — |
| 2025-05-06 | $7.18 | $7.18 | 2,883,400 | — | — |
| 2025-05-05 | $7.54 | $7.54 | 2,733,700 | — | — |
| 2025-05-02 | $7.97 | $7.97 | 4,829,500 | — | — |
| 2025-05-01 | $7.74 | $7.74 | 3,156,500 | — | — |
| 2025-04-30 | $7.66 | $7.66 | 2,837,600 | — | — |
| 2025-04-29 | $7.75 | $7.75 | 2,156,300 | — | — |
| 2025-04-28 | $7.62 | $7.62 | 1,359,800 | — | — |
| 2025-04-25 | $7.48 | $7.48 | 1,775,600 | — | — |
| 2025-04-24 | $7.42 | $7.42 | 1,368,000 | — | — |
| 2025-04-23 | $7.30 | $7.30 | 1,265,300 | — | — |
| 2025-04-22 | $7.25 | $7.25 | 1,242,100 | — | — |
| 2025-04-21 | $7.13 | $7.13 | 1,072,900 | — | — |
| 2025-04-17 | $7.36 | $7.36 | 2,132,600 | — | — |
| 2025-04-16 | $7.18 | $7.18 | 1,848,400 | — | — |
| 2025-04-15 | $7.17 | $7.17 | 2,358,500 | — | — |
| 2025-04-14 | $7.21 | $7.21 | 1,790,600 | — | — |
| 2025-04-11 | $6.98 | $6.98 | 1,807,000 | — | — |
| 2025-04-10 | $6.97 | $6.97 | 2,332,600 | — | — |
| 2025-04-09 | $7.43 | $7.43 | 3,134,200 | — | — |
| 2025-04-08 | $6.99 | $6.99 | 2,718,800 | — | — |
| 2025-04-07 | $7.21 | $7.21 | 2,618,200 | — | — |
| 2025-04-04 | $7.38 | $7.38 | 2,530,100 | — | — |
| 2025-04-03 | $7.81 | $7.81 | 1,985,400 | — | — |
| 2025-04-02 | $8.17 | $8.17 | 1,468,800 | — | — |
| 2025-04-01 | $8.23 | $8.23 | 2,000,500 | — | — |
| 2025-03-31 | $8.38 | $8.38 | 2,643,600 | — | — |
| 2025-03-28 | $8.28 | $8.28 | 1,273,400 | — | — |
| 2025-03-27 | $8.27 | $8.27 | 1,153,100 | — | — |
| 2025-03-26 | $8.36 | $8.36 | 1,293,800 | — | — |
| 2025-03-25 | $8.53 | $8.53 | 1,398,100 | — | — |
| 2025-03-24 | $8.89 | $8.89 | 1,185,900 | — | — |
| 2025-03-21 | $8.66 | $8.66 | 2,177,300 | — | — |
| 2025-03-20 | $9.01 | $9.01 | 2,337,600 | — | — |
| 2025-03-19 | $8.73 | $8.73 | 1,577,400 | — | — |
| 2025-03-18 | $8.62 | $8.62 | 1,705,600 | — | — |
| 2025-03-17 | $8.62 | $8.62 | 1,647,300 | — | — |
| 2025-03-14 | $8.75 | $8.75 | 4,681,600 | — | — |
| 2025-03-13 | $8.79 | $8.79 | 1,931,300 | — | — |
| 2025-03-12 | $8.88 | $8.88 | 1,859,200 | — | — |
| 2025-03-11 | $8.84 | $8.84 | 1,039,600 | — | — |
| 2025-03-10 | $8.70 | $8.70 | 1,498,500 | — | — |
| 2025-03-07 | $8.90 | $8.90 | 2,274,900 | — | — |
| 2025-03-06 | $8.76 | $8.76 | 2,450,800 | — | — |
| 2025-03-05 | $8.97 | $8.97 | 2,283,600 | — | — |
| 2025-03-04 | $8.84 | $8.84 | 1,788,200 | — | — |
| 2025-03-03 | $8.76 | $8.76 | 2,670,000 | — | — |
| 2025-02-28 | $8.67 | $8.67 | 2,898,100 | — | — |
| 2025-02-27 | $8.38 | $8.38 | 1,717,700 | — | — |
| 2025-02-26 | $8.43 | $8.43 | 3,497,400 | — | — |
| 2025-02-25 | $8.50 | $8.50 | 1,212,100 | — | — |
| 2025-02-24 | $8.30 | $8.30 | 4,352,300 | — | — |
| 2025-02-21 | $7.83 | $7.83 | 1,313,100 | — | — |
| 2025-02-20 | $7.87 | $7.87 | 1,012,600 | — | — |
| 2025-02-19 | $7.85 | $7.85 | 934,700 | — | — |
| 2025-02-18 | $7.79 | $7.79 | 569,600 | — | — |
| 2025-02-14 | $7.73 | $7.73 | 484,900 | — | — |
| 2025-02-13 | $7.91 | $7.91 | 595,400 | — | — |
| 2025-02-12 | $7.82 | $7.82 | 588,000 | — | — |
| 2025-02-11 | $7.96 | $7.96 | 648,300 | — | — |
| 2025-02-10 | $7.95 | $7.95 | 1,421,100 | — | — |
| 2025-02-07 | $7.85 | $7.85 | 844,500 | — | — |
| 2025-02-06 | $7.97 | $7.97 | 1,382,300 | — | — |
| 2025-02-05 | $7.98 | $7.98 | 1,993,700 | — | — |
| 2025-02-04 | $7.99 | $7.99 | 1,723,400 | — | — |
| 2025-02-03 | $8.18 | $8.18 | 1,166,900 | — | — |
| 2025-01-31 | $8.26 | $8.26 | 1,244,700 | — | — |
| 2025-01-30 | $8.58 | $8.58 | 1,632,600 | — | — |
| 2025-01-29 | $8.73 | $8.73 | 624,900 | — | — |
| 2025-01-28 | $8.73 | $8.73 | 589,300 | — | — |
| 2025-01-27 | $8.82 | $8.82 | 1,134,900 | — | — |
| 2025-01-24 | $8.68 | $8.68 | 767,200 | — | — |
| 2025-01-23 | $8.81 | $8.81 | 1,631,700 | — | — |
| 2025-01-22 | $8.52 | $8.52 | 851,500 | — | — |
| 2025-01-21 | $8.56 | $8.56 | 2,206,200 | — | — |
| 2025-01-17 | $8.26 | $8.26 | 1,109,500 | — | — |
| 2025-01-16 | $8.31 | $8.31 | 1,452,700 | — | — |
| 2025-01-15 | $8.22 | $8.22 | 1,503,400 | — | — |
| 2025-01-14 | $7.85 | $7.85 | 848,200 | — | — |
| 2025-01-13 | $7.72 | $7.72 | 1,486,000 | — | — |
| 2025-01-10 | $7.97 | $7.97 | 662,700 | — | — |
| 2025-01-08 | $8.06 | $8.06 | 1,447,900 | — | — |
| 2025-01-07 | $7.87 | $7.87 | 1,038,500 | — | — |
| 2025-01-06 | $7.77 | $7.77 | 1,020,500 | — | — |
| 2025-01-03 | $7.82 | $7.82 | 778,200 | — | — |
| 2025-01-02 | $7.76 | $7.76 | 1,051,600 | — | — |