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
- 2021-11-04 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 | $11.21 | $11.60 | 469,900 | — | — |
| 2025-12-30 | $11.46 | $11.86 | 1,326,200 | — | — |
| 2025-12-29 | $11.72 | $12.13 | 1,248,600 | — | — |
| 2025-12-26 | $11.72 | $12.13 | 797,300 | — | — |
| 2025-12-24 | $11.69 | $12.10 | 604,100 | — | — |
| 2025-12-23 | $11.73 | $12.14 | 1,066,800 | — | — |
| 2025-12-22 | $11.87 | $12.28 | 1,013,100 | — | — |
| 2025-12-19 | $11.57 | $11.97 | 1,403,600 | — | — |
| 2025-12-18 | $11.68 | $12.09 | 1,107,500 | — | — |
| 2025-12-17 | $11.48 | $11.88 | 1,412,700 | — | — |
| 2025-12-16 | $11.23 | $11.62 | 1,665,300 | — | — |
| 2025-12-15 | $11.26 | $11.65 | 995,700 | — | — |
| 2025-12-12 | $10.87 | $11.25 | 1,161,300 | — | — |
| 2025-12-11 | $10.88 | $11.26 | 1,526,900 | — | — |
| 2025-12-10 | $10.71 | $11.08 | 1,364,400 | — | — |
| 2025-12-09 | $10.74 | $11.11 | 1,714,600 | — | — |
| 2025-12-08 | $10.64 | $11.01 | 1,056,100 | — | — |
| 2025-12-05 | $10.54 | $10.91 | 726,300 | — | — |
| 2025-12-04 | $10.53 | $10.90 | 757,900 | — | — |
| 2025-12-03 | $10.57 | $10.94 | 908,600 | — | — |
| 2025-12-02 | $10.66 | $11.03 | 1,077,600 | — | — |
| 2025-12-01 | $10.43 | $10.79 | 1,182,100 | — | — |
| 2025-11-28 | $10.34 | $10.70 | 610,400 | — | — |
| 2025-11-26 | $10.48 | $10.85 | 1,215,600 | — | — |
| 2025-11-25 | $9.90 | $10.24 | 1,490,000 | — | — |
| 2025-11-24 | $9.37 | $9.70 | 1,318,700 | — | — |
| 2025-11-21 | $9.38 | $9.71 | 2,562,200 | — | — |
| 2025-11-20 | $8.93 | $9.24 | 1,413,800 | — | — |
| 2025-11-19 | $8.88 | $9.19 | 1,176,000 | — | — |
| 2025-11-18 | $8.87 | $9.18 | 1,168,200 | — | — |
| 2025-11-17 | $8.91 | $9.22 | 1,281,900 | — | — |
| 2025-11-14 | $9.03 | $9.34 | 1,647,400 | — | — |
| 2025-11-13 | $9.17 | $9.49 | 1,081,500 | — | — |
| 2025-11-12 | $9.29 | $9.61 | 1,807,100 | — | — |
| 2025-11-11 | $9.53 | $9.86 | 1,672,200 | — | — |
| 2025-11-10 | $9.57 | $9.90 | 2,068,900 | — | — |
| 2025-11-07 | $9.84 | $10.18 | 2,321,300 | — | — |
| 2025-11-06 | $9.40 | $9.73 | 1,904,300 | — | — |
| 2025-11-05 | $9.76 | $10.10 | 3,263,900 | — | — |
| 2025-11-04 | $9.70 | $10.04 | 1,382,700 | — | — |
| 2025-11-03 | $9.86 | $10.20 | 1,451,600 | — | — |
| 2025-10-31 | $10.02 | $10.37 | 1,097,800 | — | — |
| 2025-10-30 | $9.83 | $10.17 | 1,033,200 | — | — |
| 2025-10-29 | $10.17 | $10.52 | 1,485,700 | — | — |
| 2025-10-28 | $10.68 | $11.05 | 2,416,100 | — | — |
| 2025-10-27 | $10.40 | $10.76 | 1,440,100 | — | — |
| 2025-10-24 | $10.46 | $10.82 | 1,054,700 | — | — |
| 2025-10-23 | $10.40 | $10.76 | 1,053,800 | — | — |
| 2025-10-22 | $10.45 | $10.81 | 1,226,300 | — | — |
| 2025-10-21 | $10.60 | $10.97 | 2,536,100 | — | — |
| 2025-10-20 | $10.67 | $11.04 | 1,821,400 | — | — |
| 2025-10-17 | $10.45 | $10.81 | 1,757,400 | — | — |
| 2025-10-16 | $10.59 | $10.96 | 1,294,600 | — | — |
| 2025-10-15 | $10.29 | $10.65 | 1,533,400 | — | — |
| 2025-10-14 | $10.28 | $10.64 | 2,158,100 | — | — |
| 2025-10-13 | $10.13 | $10.48 | 1,745,500 | — | — |
| 2025-10-10 | $9.61 | $9.94 | 1,953,400 | — | — |
| 2025-10-09 | $10.19 | $10.55 | 2,026,500 | — | — |
| 2025-10-08 | $10.55 | $10.92 | 1,762,400 | — | — |
| 2025-10-07 | $10.30 | $10.66 | 1,903,500 | — | — |
| 2025-10-06 | $10.51 | $10.88 | 2,205,800 | — | — |
| 2025-10-03 | $11.03 | $11.41 | 2,394,300 | — | — |
| 2025-10-02 | $10.92 | $11.30 | 1,306,300 | — | — |
| 2025-10-01 | $10.63 | $11.00 | 1,634,500 | — | — |
| 2025-09-30 | $10.63 | $11.00 | 1,613,000 | — | — |
| 2025-09-29 | $10.58 | $10.95 | 1,569,500 | — | — |
| 2025-09-26 | $10.62 | $10.99 | 1,369,000 | — | — |
| 2025-09-25 | $10.77 | $11.15 | 1,195,800 | — | — |
| 2025-09-24 | $10.68 | $11.05 | 2,301,900 | — | — |
| 2025-09-23 | $11.06 | $11.45 | 1,287,100 | — | — |
| 2025-09-22 | $11.05 | $11.44 | 2,417,400 | — | — |
| 2025-09-19 | $11.06 | $11.45 | 2,489,500 | — | — |
| 2025-09-18 | $11.29 | $11.68 | 2,626,500 | — | — |
| 2025-09-17 | $11.21 | $11.60 | 2,310,400 | — | — |
| 2025-09-16 | $11.03 | $11.41 | 1,364,900 | — | — |
| 2025-09-15 | $11.02 | $11.40 | 1,301,700 | — | — |
| 2025-09-12 | $10.77 | $11.15 | 1,732,000 | — | — |
| 2025-09-11 | $11.24 | $11.63 | 1,597,800 | — | — |
| 2025-09-10 | $11.09 | $11.48 | 1,869,800 | — | — |
| 2025-09-09 | $11.17 | $11.56 | 1,240,000 | — | — |
| 2025-09-08 | $11.39 | $11.79 | 1,551,300 | — | — |
| 2025-09-05 | $11.52 | $11.92 | 2,117,300 | — | — |
| 2025-09-04 | $11.38 | $11.78 | 2,075,600 | — | — |
| 2025-09-03 | $11.17 | $11.56 | 1,787,400 | — | — |
| 2025-09-02 | $11.24 | $11.63 | 1,747,800 | — | — |
| 2025-08-29 | $11.73 | $12.14 | 1,791,900 | — | — |
| 2025-08-28 | $11.75 | $12.16 | 1,825,500 | — | — |
| 2025-08-27 | $11.99 | $12.41 | 1,428,800 | — | — |
| 2025-08-26 | $11.82 | $12.23 | 1,347,300 | — | — |
| 2025-08-25 | $12.00 | $12.42 | 1,733,600 | — | — |
| 2025-08-22 | $12.41 | $12.84 | 2,425,600 | — | — |
| 2025-08-21 | $11.87 | $12.28 | 1,818,000 | — | — |
| 2025-08-20 | $12.09 | $12.51 | 1,253,300 | — | — |
| 2025-08-19 | $12.57 | $13.01 | 2,323,700 | — | — |
| 2025-08-18 | $12.40 | $12.83 | 2,432,000 | — | — |
| 2025-08-15 | $12.80 | $13.25 | 3,291,100 | — | — |
| 2025-08-14 | $12.37 | $12.80 | 2,535,200 | — | — |
| 2025-08-13 | $12.73 | $13.17 | 3,122,200 | — | — |
| 2025-08-12 | $12.13 | $12.55 | 2,603,600 | — | — |
| 2025-08-11 | $11.16 | $11.55 | 3,327,300 | — | — |
| 2025-08-08 | $11.22 | $11.61 | 3,604,600 | — | — |
| 2025-08-07 | $11.99 | $12.41 | 4,578,300 | — | — |
| 2025-08-06 | $9.87 | $10.21 | 2,965,000 | — | — |
| 2025-08-05 | $9.52 | $9.85 | 2,680,500 | — | — |
| 2025-08-04 | $9.02 | $9.33 | 1,718,500 | — | — |
| 2025-08-01 | $8.68 | $8.98 | 1,651,100 | — | — |
| 2025-07-31 | $8.76 | $9.07 | 1,420,400 | — | — |
| 2025-07-30 | $8.95 | $9.26 | 2,152,900 | — | — |
| 2025-07-29 | $9.22 | $9.54 | 983,600 | — | — |
| 2025-07-28 | $9.70 | $10.04 | 1,459,700 | — | — |
| 2025-07-25 | $9.53 | $9.86 | 2,257,200 | — | — |
| 2025-07-24 | $9.46 | $9.79 | 1,298,200 | — | — |
| 2025-07-23 | $9.71 | $10.05 | 2,341,700 | — | — |
| 2025-07-22 | $9.28 | $9.60 | 2,201,000 | — | — |
| 2025-07-21 | $8.55 | $8.85 | 1,427,000 | — | — |
| 2025-07-18 | $8.47 | $8.77 | 1,560,300 | — | — |
| 2025-07-17 | $8.45 | $8.74 | 2,278,100 | — | — |
| 2025-07-16 | $8.07 | $8.35 | 2,391,500 | — | — |
| 2025-07-15 | $8.15 | $8.43 | 1,930,100 | — | — |
| 2025-07-14 | $8.79 | $9.10 | 3,429,800 | — | — |
| 2025-07-11 | $9.21 | $9.53 | 1,810,300 | — | — |
| 2025-07-10 | $9.41 | $9.74 | 2,895,500 | — | — |
| 2025-07-09 | $9.23 | $9.55 | 2,484,500 | — | — |
| 2025-07-08 | $9.18 | $9.50 | 2,851,200 | — | — |
| 2025-07-07 | $9.17 | $9.49 | 2,701,300 | — | — |
| 2025-07-03 | $9.39 | $9.72 | 1,440,800 | — | — |
| 2025-07-02 | $9.55 | $9.88 | 1,062,700 | — | — |
| 2025-07-01 | $9.23 | $9.55 | 3,222,500 | — | — |
| 2025-06-30 | $8.67 | $8.97 | 1,796,100 | — | — |
| 2025-06-27 | $8.73 | $9.03 | 1,014,200 | — | — |
| 2025-06-26 | $8.70 | $9.00 | 716,000 | — | — |
| 2025-06-25 | $8.52 | $8.82 | 897,800 | — | — |
| 2025-06-24 | $8.67 | $8.97 | 1,251,200 | — | — |
| 2025-06-23 | $8.65 | $8.95 | 1,050,200 | — | — |
| 2025-06-20 | $8.51 | $8.81 | 1,983,300 | — | — |
| 2025-06-18 | $8.74 | $9.04 | 899,300 | — | — |
| 2025-06-17 | $8.62 | $8.92 | 868,900 | — | — |
| 2025-06-16 | $8.80 | $9.11 | 947,300 | — | — |
| 2025-06-13 | $8.43 | $8.72 | 1,517,900 | — | — |
| 2025-06-12 | $8.70 | $9.00 | 902,400 | — | — |
| 2025-06-11 | $8.78 | $9.09 | 1,253,800 | — | — |
| 2025-06-10 | $8.81 | $9.12 | 1,079,900 | — | — |
| 2025-06-09 | $8.83 | $9.14 | 1,168,400 | — | — |
| 2025-06-06 | $8.76 | $9.07 | 1,217,100 | — | — |
| 2025-06-05 | $8.94 | $9.25 | 967,600 | — | — |
| 2025-06-04 | $8.84 | $9.15 | 1,615,900 | — | — |
| 2025-06-03 | $8.73 | $9.03 | 1,489,500 | — | — |
| 2025-06-02 | $8.54 | $8.84 | 2,042,000 | — | — |
| 2025-05-30 | $8.98 | $9.29 | 1,526,900 | — | — |
| 2025-05-29 | $8.75 | $9.05 | 1,550,700 | — | — |
| 2025-05-28 | $8.87 | $9.18 | 1,576,300 | — | — |
| 2025-05-27 | $8.80 | $9.11 | 1,986,900 | — | — |
| 2025-05-23 | $8.17 | $8.45 | 1,390,800 | — | — |
| 2025-05-22 | $8.21 | $8.50 | 1,800,100 | — | — |
| 2025-05-21 | $8.12 | $8.40 | 1,467,000 | — | — |
| 2025-05-20 | $8.59 | $8.89 | 2,903,700 | — | — |
| 2025-05-19 | $8.70 | $9.00 | 1,865,400 | — | — |
| 2025-05-16 | $8.66 | $8.96 | 1,946,600 | — | — |
| 2025-05-15 | $8.38 | $8.67 | 1,438,700 | — | — |
| 2025-05-14 | $8.45 | $8.74 | 3,186,000 | — | — |
| 2025-05-13 | $8.72 | $9.02 | 1,944,300 | — | — |
| 2025-05-12 | $8.50 | $8.80 | 4,883,600 | — | — |
| 2025-05-09 | $7.96 | $8.24 | 3,147,900 | — | — |
| 2025-05-08 | $7.93 | $8.21 | 2,496,100 | — | — |
| 2025-05-07 | $8.36 | $8.65 | 1,650,000 | — | — |
| 2025-05-06 | $8.12 | $8.40 | 1,367,700 | — | — |
| 2025-05-05 | $8.06 | $8.34 | 1,075,100 | — | — |
| 2025-05-02 | $8.22 | $8.51 | 681,400 | — | — |
| 2025-05-01 | $8.04 | $8.32 | 790,800 | — | — |
| 2025-04-30 | $7.86 | $8.13 | 1,503,800 | — | — |
| 2025-04-29 | $8.21 | $8.50 | 924,400 | — | — |
| 2025-04-28 | $8.28 | $8.57 | 1,201,800 | — | — |
| 2025-04-25 | $8.21 | $8.50 | 1,225,300 | — | — |
| 2025-04-24 | $8.32 | $8.61 | 1,552,900 | — | — |
| 2025-04-23 | $7.89 | $8.16 | 1,330,800 | — | — |
| 2025-04-22 | $7.99 | $8.27 | 1,153,400 | — | — |
| 2025-04-21 | $7.53 | $7.79 | 1,158,700 | — | — |
| 2025-04-17 | $7.95 | $8.23 | 1,018,700 | — | — |
| 2025-04-16 | $7.61 | $7.88 | 837,900 | — | — |
| 2025-04-15 | $7.56 | $7.82 | 1,023,900 | — | — |
| 2025-04-14 | $8.01 | $8.29 | 936,900 | — | — |
| 2025-04-11 | $7.90 | $8.18 | 2,598,900 | — | — |
| 2025-04-10 | $7.99 | $8.27 | 1,968,600 | — | — |
| 2025-04-09 | $8.41 | $8.70 | 3,165,300 | — | — |
| 2025-04-08 | $7.39 | $7.65 | 2,243,100 | — | — |
| 2025-04-07 | $7.82 | $8.09 | 2,827,200 | — | — |
| 2025-04-04 | $7.75 | $8.02 | 4,168,600 | — | — |
| 2025-04-03 | $7.06 | $7.31 | 3,919,300 | — | — |
| 2025-04-02 | $8.82 | $9.13 | 1,018,400 | — | — |
| 2025-04-01 | $8.61 | $8.91 | 1,233,800 | — | — |
| 2025-03-31 | $8.70 | $9.00 | 1,669,300 | — | — |
| 2025-03-28 | $8.57 | $8.87 | 3,065,200 | — | — |
| 2025-03-27 | $9.38 | $9.71 | 1,391,000 | — | — |
| 2025-03-26 | $9.45 | $9.78 | 1,554,600 | — | — |
| 2025-03-25 | $9.47 | $9.80 | 3,120,400 | — | — |
| 2025-03-24 | $9.85 | $10.19 | 2,188,300 | — | — |
| 2025-03-21 | $9.32 | $9.64 | 1,195,800 | — | — |
| 2025-03-20 | $9.26 | $9.58 | 2,306,700 | — | — |
| 2025-03-19 | $9.20 | $9.52 | 2,055,100 | — | — |
| 2025-03-18 | $8.95 | $9.26 | 1,897,900 | — | — |
| 2025-03-17 | $9.31 | $9.63 | 2,556,600 | — | — |
| 2025-03-14 | $8.85 | $9.16 | 2,243,300 | — | — |
| 2025-03-13 | $8.66 | $8.96 | 3,503,800 | — | — |
| 2025-03-12 | $8.80 | $9.11 | 1,983,700 | — | — |
| 2025-03-11 | $8.94 | $9.25 | 3,740,700 | — | — |
| 2025-03-10 | $8.97 | $9.28 | 3,314,800 | — | — |
| 2025-03-07 | $9.33 | $9.66 | 2,851,400 | — | — |
| 2025-03-06 | $8.97 | $9.28 | 1,860,000 | — | — |
| 2025-03-05 | $9.12 | $9.44 | 2,358,800 | — | — |
| 2025-03-04 | $9.26 | $9.58 | 2,759,100 | — | — |
| 2025-03-03 | $8.97 | $9.28 | 4,971,100 | — | — |
| 2025-02-28 | $9.52 | $9.85 | 3,375,400 | — | — |
| 2025-02-27 | $9.37 | $9.70 | 5,547,500 | — | — |
| 2025-02-26 | $10.95 | $11.33 | 2,830,800 | — | — |
| 2025-02-25 | $11.91 | $12.32 | 4,434,600 | — | — |
| 2025-02-24 | $11.66 | $12.07 | 2,388,800 | — | — |
| 2025-02-21 | $11.30 | $11.69 | 2,550,900 | — | — |
| 2025-02-20 | $12.18 | $12.60 | 1,345,500 | — | — |
| 2025-02-19 | $12.52 | $12.96 | 1,961,200 | — | — |
| 2025-02-18 | $12.79 | $13.24 | 1,211,400 | — | — |
| 2025-02-14 | $12.60 | $13.04 | 1,753,800 | — | — |
| 2025-02-13 | $12.46 | $12.89 | 731,500 | — | — |
| 2025-02-12 | $12.52 | $12.96 | 823,000 | — | — |
| 2025-02-11 | $12.52 | $12.96 | 1,338,500 | — | — |
| 2025-02-10 | $12.86 | $13.31 | 1,511,100 | — | — |
| 2025-02-07 | $12.19 | $12.61 | 1,747,900 | — | — |
| 2025-02-06 | $12.98 | $13.43 | 1,439,900 | — | — |
| 2025-02-05 | $12.22 | $12.65 | 980,200 | — | — |
| 2025-02-04 | $12.41 | $12.84 | 1,815,000 | — | — |
| 2025-02-03 | $11.56 | $11.96 | 2,116,100 | — | — |
| 2025-01-31 | $12.28 | $12.71 | 1,275,900 | — | — |
| 2025-01-30 | $12.57 | $13.01 | 1,323,400 | — | — |
| 2025-01-29 | $12.26 | $12.69 | 1,041,100 | — | — |
| 2025-01-28 | $11.93 | $12.35 | 1,845,600 | — | — |
| 2025-01-27 | $12.41 | $12.84 | 3,172,600 | — | — |
| 2025-01-24 | $12.35 | $12.78 | 1,396,100 | — | — |
| 2025-01-23 | $12.25 | $12.68 | 1,876,400 | — | — |
| 2025-01-22 | $11.86 | $12.27 | 1,062,500 | — | — |
| 2025-01-21 | $11.79 | $12.20 | 1,628,000 | — | — |
| 2025-01-17 | $11.64 | $12.05 | 1,432,400 | — | — |
| 2025-01-16 | $11.41 | $11.81 | 1,535,300 | — | — |
| 2025-01-15 | $11.20 | $11.59 | 1,706,500 | — | — |
| 2025-01-14 | $10.94 | $11.32 | 1,469,100 | — | — |
| 2025-01-13 | $10.86 | $11.24 | 2,631,100 | — | — |
| 2025-01-10 | $10.88 | $11.26 | 4,981,100 | — | — |
| 2025-01-08 | $9.46 | $9.79 | 1,282,400 | — | — |
| 2025-01-07 | $9.46 | $9.79 | 1,512,900 | — | — |
| 2025-01-06 | $9.75 | $10.09 | 1,449,800 | — | — |
| 2025-01-03 | $9.19 | $9.51 | 1,428,500 | — | — |
| 2025-01-02 | $9.42 | $9.75 | 732,400 | — | — |