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
- 2018-09-27 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 | $11.86 | $11.86 | 583,100 | — | — |
| 2025-12-30 | $11.73 | $11.73 | 499,000 | — | — |
| 2025-12-29 | $11.90 | $11.90 | 568,400 | — | — |
| 2025-12-26 | $12.16 | $12.16 | 377,400 | — | — |
| 2025-12-24 | $12.17 | $12.17 | 370,600 | — | — |
| 2025-12-23 | $12.18 | $12.18 | 637,800 | — | — |
| 2025-12-22 | $12.32 | $12.32 | 894,700 | — | — |
| 2025-12-19 | $11.68 | $11.68 | 1,638,600 | — | — |
| 2025-12-18 | $11.28 | $11.28 | 1,304,800 | — | — |
| 2025-12-17 | $11.72 | $11.72 | 919,500 | — | — |
| 2025-12-16 | $11.90 | $11.90 | 1,013,900 | — | — |
| 2025-12-15 | $12.34 | $12.34 | 970,800 | — | — |
| 2025-12-12 | $12.58 | $12.58 | 795,200 | — | — |
| 2025-12-11 | $12.57 | $12.57 | 1,284,000 | — | — |
| 2025-12-10 | $12.98 | $12.98 | 1,152,300 | — | — |
| 2025-12-09 | $13.10 | $13.10 | 919,400 | — | — |
| 2025-12-08 | $13.32 | $13.32 | 1,291,100 | — | — |
| 2025-12-05 | $12.79 | $12.79 | 950,900 | — | — |
| 2025-12-04 | $12.55 | $12.55 | 1,504,200 | — | — |
| 2025-12-03 | $12.67 | $12.67 | 1,760,300 | — | — |
| 2025-12-02 | $11.66 | $11.66 | 1,000,900 | — | — |
| 2025-12-01 | $11.81 | $11.81 | 1,153,500 | — | — |
| 2025-11-28 | $12.59 | $12.59 | 631,200 | — | — |
| 2025-11-26 | $12.42 | $12.42 | 1,689,100 | — | — |
| 2025-11-25 | $12.12 | $12.12 | 1,240,500 | — | — |
| 2025-11-24 | $11.77 | $11.77 | 1,495,000 | — | — |
| 2025-11-21 | $11.52 | $11.52 | 1,806,100 | — | — |
| 2025-11-20 | $11.02 | $11.02 | 2,033,400 | — | — |
| 2025-11-19 | $11.53 | $11.53 | 3,701,200 | — | — |
| 2025-11-18 | $12.99 | $12.99 | 16,304,300 | — | — |
| 2025-11-17 | $11.04 | $11.04 | 2,929,800 | — | — |
| 2025-11-14 | $10.57 | $10.57 | 2,455,800 | — | — |
| 2025-11-13 | $10.12 | $10.12 | 1,331,200 | — | — |
| 2025-11-12 | $10.41 | $10.41 | 2,024,900 | — | — |
| 2025-11-11 | $11.21 | $11.21 | 2,169,000 | — | — |
| 2025-11-10 | $11.19 | $11.19 | 2,264,400 | — | — |
| 2025-11-07 | $10.63 | $10.63 | 2,600,400 | — | — |
| 2025-11-06 | $10.00 | $10.00 | 1,746,200 | — | — |
| 2025-11-05 | $9.57 | $9.57 | 2,287,900 | — | — |
| 2025-11-04 | $9.54 | $9.54 | 2,239,600 | — | — |
| 2025-11-03 | $9.72 | $9.72 | 1,978,000 | — | — |
| 2025-10-31 | $10.14 | $10.14 | 2,229,000 | — | — |
| 2025-10-30 | $9.93 | $9.93 | 2,758,700 | — | — |
| 2025-10-29 | $9.59 | $9.59 | 2,734,700 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 2,240,800 | — | — |
| 2025-10-27 | $9.65 | $9.65 | 1,763,100 | — | — |
| 2025-10-24 | $9.21 | $9.21 | 3,459,600 | — | — |
| 2025-10-23 | $9.16 | $9.16 | 3,849,100 | — | — |
| 2025-10-22 | $9.31 | $9.31 | 2,310,900 | — | — |
| 2025-10-21 | $9.66 | $9.66 | 1,603,600 | — | — |
| 2025-10-20 | $9.72 | $9.72 | 1,844,200 | — | — |
| 2025-10-17 | $9.52 | $9.52 | 1,949,100 | — | — |
| 2025-10-16 | $9.68 | $9.68 | 3,913,000 | — | — |
| 2025-10-15 | $9.46 | $9.46 | 3,283,100 | — | — |
| 2025-10-14 | $9.41 | $9.41 | 2,487,400 | — | — |
| 2025-10-13 | $9.80 | $9.80 | 5,061,700 | — | — |
| 2025-10-10 | $9.46 | $9.46 | 1,483,600 | — | — |
| 2025-10-09 | $9.59 | $9.59 | 1,687,800 | — | — |
| 2025-10-08 | $9.75 | $9.75 | 1,990,000 | — | — |
| 2025-10-07 | $9.30 | $9.30 | 2,319,700 | — | — |
| 2025-10-06 | $9.62 | $9.62 | 2,372,500 | — | — |
| 2025-10-03 | $9.61 | $9.61 | 1,752,800 | — | — |
| 2025-10-02 | $9.27 | $9.27 | 1,999,000 | — | — |
| 2025-10-01 | $9.13 | $9.13 | 2,775,600 | — | — |
| 2025-09-30 | $8.52 | $8.52 | 2,933,500 | — | — |
| 2025-09-29 | $8.53 | $8.53 | 2,389,300 | — | — |
| 2025-09-26 | $8.27 | $8.27 | 3,037,000 | — | — |
| 2025-09-25 | $7.75 | $7.75 | 2,582,600 | — | — |
| 2025-09-24 | $7.73 | $7.73 | 3,333,300 | — | — |
| 2025-09-23 | $7.53 | $7.53 | 2,411,600 | — | — |
| 2025-09-22 | $7.53 | $7.53 | 2,745,200 | — | — |
| 2025-09-19 | $7.52 | $7.52 | 3,445,700 | — | — |
| 2025-09-18 | $7.72 | $7.72 | 3,410,100 | — | — |
| 2025-09-17 | $7.61 | $7.61 | 2,232,000 | — | — |
| 2025-09-16 | $7.64 | $7.64 | 1,507,600 | — | — |
| 2025-09-15 | $7.74 | $7.74 | 949,200 | — | — |
| 2025-09-12 | $7.74 | $7.74 | 1,200,900 | — | — |
| 2025-09-11 | $7.81 | $7.81 | 1,842,000 | — | — |
| 2025-09-10 | $7.83 | $7.83 | 1,318,800 | — | — |
| 2025-09-09 | $8.00 | $8.00 | 1,206,300 | — | — |
| 2025-09-08 | $7.94 | $7.94 | 2,029,400 | — | — |
| 2025-09-05 | $7.83 | $7.83 | 1,891,600 | — | — |
| 2025-09-04 | $7.61 | $7.61 | 1,199,600 | — | — |
| 2025-09-03 | $7.90 | $7.90 | 925,600 | — | — |
| 2025-09-02 | $7.90 | $7.90 | 1,056,000 | — | — |
| 2025-08-29 | $7.73 | $7.73 | 735,500 | — | — |
| 2025-08-28 | $7.76 | $7.76 | 1,290,800 | — | — |
| 2025-08-27 | $8.08 | $8.08 | 1,981,900 | — | — |
| 2025-08-26 | $7.54 | $7.54 | 1,882,600 | — | — |
| 2025-08-25 | $7.48 | $7.48 | 1,345,300 | — | — |
| 2025-08-22 | $7.32 | $7.32 | 1,425,600 | — | — |
| 2025-08-21 | $7.30 | $7.30 | 840,700 | — | — |
| 2025-08-20 | $7.10 | $7.10 | 928,000 | — | — |
| 2025-08-19 | $7.14 | $7.14 | 1,629,200 | — | — |
| 2025-08-18 | $7.17 | $7.17 | 1,736,800 | — | — |
| 2025-08-15 | $7.09 | $7.09 | 1,425,800 | — | — |
| 2025-08-14 | $7.08 | $7.08 | 1,348,600 | — | — |
| 2025-08-13 | $7.09 | $7.09 | 2,632,700 | — | — |
| 2025-08-12 | $6.79 | $6.79 | 2,402,700 | — | — |
| 2025-08-11 | $6.59 | $6.59 | 2,220,900 | — | — |
| 2025-08-08 | $6.29 | $6.29 | 2,143,200 | — | — |
| 2025-08-07 | $6.24 | $6.24 | 3,269,000 | — | — |
| 2025-08-06 | $6.43 | $6.43 | 5,434,700 | — | — |
| 2025-08-05 | $7.61 | $7.61 | 2,028,900 | — | — |
| 2025-08-04 | $7.53 | $7.53 | 1,178,100 | — | — |
| 2025-08-01 | $7.42 | $7.42 | 1,465,700 | — | — |
| 2025-07-31 | $7.44 | $7.44 | 1,579,500 | — | — |
| 2025-07-30 | $7.58 | $7.58 | 2,854,400 | — | — |
| 2025-07-29 | $7.48 | $7.48 | 1,931,700 | — | — |
| 2025-07-28 | $7.61 | $7.61 | 1,776,300 | — | — |
| 2025-07-25 | $7.84 | $7.84 | 1,588,200 | — | — |
| 2025-07-24 | $7.89 | $7.89 | 1,839,700 | — | — |
| 2025-07-23 | $7.87 | $7.87 | 2,581,500 | — | — |
| 2025-07-22 | $7.58 | $7.58 | 1,645,900 | — | — |
| 2025-07-21 | $7.52 | $7.52 | 1,882,300 | — | — |
| 2025-07-18 | $7.35 | $7.35 | 1,538,900 | — | — |
| 2025-07-17 | $7.76 | $7.76 | 2,585,600 | — | — |
| 2025-07-16 | $7.59 | $7.59 | 1,666,900 | — | — |
| 2025-07-15 | $7.40 | $7.40 | 1,930,900 | — | — |
| 2025-07-14 | $7.87 | $7.87 | 1,304,700 | — | — |
| 2025-07-11 | $7.79 | $7.79 | 1,283,600 | — | — |
| 2025-07-10 | $7.89 | $7.89 | 1,851,300 | — | — |
| 2025-07-09 | $8.23 | $8.23 | 3,676,400 | — | — |
| 2025-07-08 | $8.02 | $8.02 | 1,684,000 | — | — |
| 2025-07-07 | $7.79 | $7.79 | 1,655,500 | — | — |
| 2025-07-03 | $7.95 | $7.95 | 826,700 | — | — |
| 2025-07-02 | $7.90 | $7.90 | 1,981,700 | — | — |
| 2025-07-01 | $7.63 | $7.63 | 1,685,600 | — | — |
| 2025-06-30 | $7.36 | $7.36 | 1,392,500 | — | — |
| 2025-06-27 | $7.54 | $7.54 | 2,927,400 | — | — |
| 2025-06-26 | $7.80 | $7.80 | 1,355,800 | — | — |
| 2025-06-25 | $7.80 | $7.80 | 1,337,300 | — | — |
| 2025-06-24 | $7.74 | $7.74 | 1,605,700 | — | — |
| 2025-06-23 | $7.40 | $7.40 | 1,989,100 | — | — |
| 2025-06-20 | $7.44 | $7.44 | 2,147,700 | — | — |
| 2025-06-18 | $7.47 | $7.47 | 2,146,500 | — | — |
| 2025-06-17 | $7.48 | $7.48 | 2,951,300 | — | — |
| 2025-06-16 | $7.37 | $7.37 | 1,328,300 | — | — |
| 2025-06-13 | $7.39 | $7.39 | 1,130,800 | — | — |
| 2025-06-12 | $7.57 | $7.57 | 1,146,000 | — | — |
| 2025-06-11 | $7.67 | $7.67 | 2,030,900 | — | — |
| 2025-06-10 | $7.82 | $7.82 | 2,755,100 | — | — |
| 2025-06-09 | $7.83 | $7.83 | 3,508,900 | — | — |
| 2025-06-06 | $7.53 | $7.53 | 2,762,900 | — | — |
| 2025-06-05 | $6.92 | $6.92 | 1,989,900 | — | — |
| 2025-06-04 | $6.95 | $6.95 | 1,571,100 | — | — |
| 2025-06-03 | $7.00 | $7.00 | 2,447,300 | — | — |
| 2025-06-02 | $7.33 | $7.33 | 4,087,500 | — | — |
| 2025-05-30 | $7.20 | $7.20 | 2,029,500 | — | — |
| 2025-05-29 | $7.50 | $7.50 | 2,260,500 | — | — |
| 2025-05-28 | $7.29 | $7.29 | 3,947,600 | — | — |
| 2025-05-27 | $6.69 | $6.69 | 1,891,400 | — | — |
| 2025-05-23 | $6.51 | $6.51 | 1,245,400 | — | — |
| 2025-05-22 | $6.47 | $6.47 | 2,043,900 | — | — |
| 2025-05-21 | $6.25 | $6.25 | 1,230,700 | — | — |
| 2025-05-20 | $6.64 | $6.64 | 1,415,000 | — | — |
| 2025-05-19 | $6.53 | $6.53 | 1,568,000 | — | — |
| 2025-05-16 | $6.49 | $6.49 | 1,940,400 | — | — |
| 2025-05-15 | $6.26 | $6.26 | 2,110,200 | — | — |
| 2025-05-14 | $6.07 | $6.07 | 2,610,100 | — | — |
| 2025-05-13 | $6.29 | $6.29 | 3,095,200 | — | — |
| 2025-05-12 | $6.52 | $6.52 | 2,471,900 | — | — |
| 2025-05-09 | $6.61 | $6.61 | 1,634,000 | — | — |
| 2025-05-08 | $6.81 | $6.81 | 2,471,300 | — | — |
| 2025-05-07 | $6.67 | $6.67 | 2,369,300 | — | — |
| 2025-05-06 | $6.95 | $6.95 | 2,919,300 | — | — |
| 2025-05-05 | $7.63 | $7.63 | 3,537,700 | — | — |
| 2025-05-02 | $7.72 | $7.72 | 8,597,400 | — | — |
| 2025-05-01 | $7.23 | $7.23 | 16,808,200 | — | — |
| 2025-04-30 | $9.62 | $9.62 | 1,524,100 | — | — |
| 2025-04-29 | $9.37 | $9.37 | 1,700,800 | — | — |
| 2025-04-28 | $9.21 | $9.21 | 1,292,500 | — | — |
| 2025-04-25 | $9.05 | $9.05 | 1,481,800 | — | — |
| 2025-04-24 | $9.14 | $9.14 | 1,014,800 | — | — |
| 2025-04-23 | $9.07 | $9.07 | 1,843,800 | — | — |
| 2025-04-22 | $8.94 | $8.94 | 2,383,800 | — | — |
| 2025-04-21 | $8.75 | $8.75 | 3,017,900 | — | — |
| 2025-04-17 | $8.60 | $8.60 | 3,186,900 | — | — |
| 2025-04-16 | $7.65 | $7.65 | 2,901,600 | — | — |
| 2025-04-15 | $7.58 | $7.58 | 2,307,200 | — | — |
| 2025-04-14 | $7.40 | $7.40 | 2,386,300 | — | — |
| 2025-04-11 | $6.95 | $6.95 | 2,851,000 | — | — |
| 2025-04-10 | $6.62 | $6.62 | 2,271,600 | — | — |
| 2025-04-09 | $6.73 | $6.73 | 3,923,000 | — | — |
| 2025-04-08 | $6.19 | $6.19 | 2,514,700 | — | — |
| 2025-04-07 | $6.37 | $6.37 | 3,429,200 | — | — |
| 2025-04-04 | $6.56 | $6.56 | 3,087,500 | — | — |
| 2025-04-03 | $6.90 | $6.90 | 2,138,800 | — | — |
| 2025-04-02 | $7.18 | $7.18 | 2,080,700 | — | — |
| 2025-04-01 | $7.03 | $7.03 | 2,695,600 | — | — |
| 2025-03-31 | $7.02 | $7.02 | 4,447,900 | — | — |
| 2025-03-28 | $7.59 | $7.59 | 3,247,000 | — | — |
| 2025-03-27 | $8.04 | $8.04 | 2,176,700 | — | — |
| 2025-03-26 | $7.95 | $7.95 | 2,037,100 | — | — |
| 2025-03-25 | $8.13 | $8.13 | 2,701,600 | — | — |
| 2025-03-24 | $8.61 | $8.61 | 2,333,500 | — | — |
| 2025-03-21 | $8.75 | $8.75 | 3,239,100 | — | — |
| 2025-03-20 | $9.00 | $9.00 | 2,193,200 | — | — |
| 2025-03-19 | $8.70 | $8.70 | 1,460,600 | — | — |
| 2025-03-18 | $8.42 | $8.42 | 2,614,600 | — | — |
| 2025-03-17 | $8.70 | $8.70 | 2,102,900 | — | — |
| 2025-03-14 | $8.43 | $8.43 | 2,202,400 | — | — |
| 2025-03-13 | $8.55 | $8.55 | 5,416,100 | — | — |
| 2025-03-12 | $9.03 | $9.03 | 8,097,000 | — | — |
| 2025-03-11 | $8.30 | $8.30 | 19,027,400 | — | — |
| 2025-03-10 | $17.56 | $17.56 | 1,119,600 | — | — |
| 2025-03-07 | $18.28 | $18.28 | 1,922,900 | — | — |
| 2025-03-06 | $18.06 | $18.06 | 1,488,300 | — | — |
| 2025-03-05 | $17.50 | $17.50 | 1,214,600 | — | — |
| 2025-03-04 | $16.52 | $16.52 | 1,512,000 | — | — |
| 2025-03-03 | $16.23 | $16.23 | 1,046,400 | — | — |
| 2025-02-28 | $17.70 | $17.70 | 932,900 | — | — |
| 2025-02-27 | $17.26 | $17.26 | 1,244,900 | — | — |
| 2025-02-26 | $17.14 | $17.14 | 1,146,800 | — | — |
| 2025-02-25 | $17.67 | $17.67 | 1,654,100 | — | — |
| 2025-02-24 | $16.75 | $16.75 | 1,946,200 | — | — |
| 2025-02-21 | $17.77 | $17.77 | 1,871,800 | — | — |
| 2025-02-20 | $18.37 | $18.37 | 1,037,300 | — | — |
| 2025-02-19 | $18.54 | $18.54 | 1,012,900 | — | — |
| 2025-02-18 | $18.65 | $18.65 | 1,805,000 | — | — |
| 2025-02-14 | $18.31 | $18.31 | 935,300 | — | — |
| 2025-02-13 | $17.67 | $17.67 | 1,055,300 | — | — |
| 2025-02-12 | $17.95 | $17.95 | 1,339,500 | — | — |
| 2025-02-11 | $17.68 | $17.68 | 1,863,700 | — | — |
| 2025-02-10 | $18.97 | $18.97 | 1,370,700 | — | — |
| 2025-02-07 | $18.70 | $18.70 | 960,100 | — | — |
| 2025-02-06 | $19.10 | $19.10 | 838,700 | — | — |
| 2025-02-05 | $19.59 | $19.59 | 1,315,400 | — | — |
| 2025-02-04 | $18.05 | $18.05 | 1,065,900 | — | — |
| 2025-02-03 | $17.10 | $17.10 | 867,700 | — | — |
| 2025-01-31 | $17.61 | $17.61 | 692,400 | — | — |
| 2025-01-30 | $17.89 | $17.89 | 716,500 | — | — |
| 2025-01-29 | $17.55 | $17.55 | 805,700 | — | — |
| 2025-01-28 | $17.92 | $17.92 | 1,008,500 | — | — |
| 2025-01-27 | $18.21 | $18.21 | 512,700 | — | — |
| 2025-01-24 | $18.14 | $18.14 | 500,800 | — | — |
| 2025-01-23 | $18.00 | $18.00 | 1,323,900 | — | — |
| 2025-01-22 | $18.22 | $18.22 | 1,131,800 | — | — |
| 2025-01-21 | $18.57 | $18.57 | 508,600 | — | — |
| 2025-01-17 | $18.05 | $18.05 | 848,400 | — | — |
| 2025-01-16 | $17.58 | $17.58 | 1,015,900 | — | — |
| 2025-01-15 | $17.73 | $17.73 | 972,700 | — | — |
| 2025-01-14 | $17.22 | $17.22 | 643,700 | — | — |
| 2025-01-13 | $18.01 | $18.01 | 807,900 | — | — |
| 2025-01-10 | $18.62 | $18.62 | 892,900 | — | — |
| 2025-01-08 | $19.82 | $19.82 | 630,800 | — | — |
| 2025-01-07 | $19.43 | $19.43 | 634,800 | — | — |
| 2025-01-06 | $19.91 | $19.91 | 627,900 | — | — |
| 2025-01-03 | $20.50 | $20.50 | 854,200 | — | — |
| 2025-01-02 | $18.89 | $18.89 | 670,300 | — | — |