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
- 2019-05-17 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 | $11.46 | $11.46 | 5,767,800 | — | — |
| 2025-12-30 | $11.47 | $11.47 | 4,490,400 | — | — |
| 2025-12-29 | $11.38 | $11.38 | 5,484,400 | — | — |
| 2025-12-26 | $11.43 | $11.43 | 6,512,200 | — | — |
| 2025-12-24 | $11.28 | $11.28 | 9,901,300 | — | — |
| 2025-12-23 | $11.27 | $11.27 | 14,504,900 | — | — |
| 2025-12-22 | $11.24 | $11.24 | 21,633,800 | — | — |
| 2025-12-19 | $11.27 | $11.27 | 16,352,700 | — | — |
| 2025-12-18 | $11.07 | $11.07 | 10,558,500 | — | — |
| 2025-12-17 | $11.10 | $11.10 | 9,290,600 | — | — |
| 2025-12-16 | $11.20 | $11.20 | 11,127,100 | — | — |
| 2025-12-15 | $11.28 | $11.28 | 11,207,300 | — | — |
| 2025-12-12 | $11.17 | $11.17 | 9,440,200 | — | — |
| 2025-12-11 | $11.47 | $11.47 | 11,374,100 | — | — |
| 2025-12-10 | $11.51 | $11.51 | 14,862,200 | — | — |
| 2025-12-09 | $10.63 | $10.63 | 11,201,700 | — | — |
| 2025-12-08 | $10.71 | $10.71 | 11,218,500 | — | — |
| 2025-12-05 | $10.93 | $10.93 | 10,045,600 | — | — |
| 2025-12-04 | $11.15 | $11.15 | 8,739,000 | — | — |
| 2025-12-03 | $11.29 | $11.29 | 11,205,600 | — | — |
| 2025-12-02 | $11.64 | $11.64 | 5,666,600 | — | — |
| 2025-12-01 | $11.75 | $11.75 | 7,611,200 | — | — |
| 2025-11-28 | $11.73 | $11.73 | 4,511,000 | — | — |
| 2025-11-26 | $11.74 | $11.74 | 6,606,900 | — | — |
| 2025-11-25 | $11.85 | $11.85 | 8,435,700 | — | — |
| 2025-11-24 | $11.51 | $11.51 | 7,716,500 | — | — |
| 2025-11-21 | $11.52 | $11.52 | 6,432,000 | — | — |
| 2025-11-20 | $10.99 | $10.99 | 7,138,500 | — | — |
| 2025-11-19 | $11.01 | $11.01 | 10,686,400 | — | — |
| 2025-11-18 | $11.14 | $11.14 | 10,327,100 | — | — |
| 2025-11-17 | $10.88 | $10.88 | 11,379,000 | — | — |
| 2025-11-14 | $11.38 | $11.38 | 8,241,500 | — | — |
| 2025-11-13 | $11.70 | $11.70 | 7,909,600 | — | — |
| 2025-11-12 | $11.55 | $11.55 | 6,338,200 | — | — |
| 2025-11-11 | $11.50 | $11.50 | 6,469,500 | — | — |
| 2025-11-10 | $11.50 | $11.50 | 6,723,500 | — | — |
| 2025-11-07 | $11.55 | $11.55 | 7,610,400 | — | — |
| 2025-11-06 | $11.32 | $11.32 | 11,619,800 | — | — |
| 2025-11-05 | $11.58 | $11.58 | 8,645,200 | — | — |
| 2025-11-04 | $11.58 | $11.58 | 10,000,300 | — | — |
| 2025-11-03 | $11.68 | $11.68 | 12,399,900 | — | — |
| 2025-10-31 | $11.82 | $11.82 | 18,937,100 | — | — |
| 2025-10-30 | $11.05 | $11.05 | 25,623,300 | — | — |
| 2025-10-29 | $11.58 | $11.58 | 35,724,300 | — | — |
| 2025-10-28 | $15.08 | $15.08 | 18,544,000 | — | — |
| 2025-10-27 | $15.11 | $15.11 | 15,238,700 | — | — |
| 2025-10-24 | $15.40 | $15.40 | 8,903,600 | — | — |
| 2025-10-23 | $15.46 | $15.46 | 9,199,900 | — | — |
| 2025-10-22 | $15.16 | $15.16 | 8,577,500 | — | — |
| 2025-10-21 | $15.60 | $15.60 | 11,737,600 | — | — |
| 2025-10-20 | $15.18 | $15.18 | 10,501,000 | — | — |
| 2025-10-17 | $14.78 | $14.78 | 13,169,900 | — | — |
| 2025-10-16 | $14.57 | $14.57 | 18,520,400 | — | — |
| 2025-10-15 | $13.87 | $13.87 | 9,387,900 | — | — |
| 2025-10-14 | $13.91 | $13.91 | 9,079,900 | — | — |
| 2025-10-13 | $13.78 | $13.78 | 10,771,000 | — | — |
| 2025-10-10 | $13.40 | $13.40 | 8,683,600 | — | — |
| 2025-10-09 | $13.54 | $13.54 | 6,642,600 | — | — |
| 2025-10-08 | $13.75 | $13.75 | 7,990,000 | — | — |
| 2025-10-07 | $13.47 | $13.47 | 11,190,900 | — | — |
| 2025-10-06 | $14.09 | $14.09 | 7,193,900 | — | — |
| 2025-10-03 | $14.29 | $14.29 | 12,206,000 | — | — |
| 2025-10-02 | $13.77 | $13.77 | 12,765,500 | — | — |
| 2025-10-01 | $13.67 | $13.67 | 17,413,600 | — | — |
| 2025-09-30 | $12.48 | $12.48 | 12,538,000 | — | — |
| 2025-09-29 | $11.84 | $11.84 | 8,989,800 | — | — |
| 2025-09-26 | $11.84 | $11.84 | 6,977,300 | — | — |
| 2025-09-25 | $11.78 | $11.78 | 7,874,300 | — | — |
| 2025-09-24 | $12.01 | $12.01 | 7,461,400 | — | — |
| 2025-09-23 | $12.24 | $12.24 | 7,289,900 | — | — |
| 2025-09-22 | $12.45 | $12.45 | 7,813,200 | — | — |
| 2025-09-19 | $12.50 | $12.50 | 15,922,000 | — | — |
| 2025-09-18 | $12.86 | $12.86 | 5,541,800 | — | — |
| 2025-09-17 | $12.40 | $12.40 | 8,572,700 | — | — |
| 2025-09-16 | $12.71 | $12.71 | 8,410,400 | — | — |
| 2025-09-15 | $12.39 | $12.39 | 8,003,400 | — | — |
| 2025-09-12 | $12.31 | $12.31 | 6,201,500 | — | — |
| 2025-09-11 | $13.01 | $13.01 | 16,021,000 | — | — |
| 2025-09-10 | $12.61 | $12.61 | 9,854,900 | — | — |
| 2025-09-09 | $12.83 | $12.83 | 5,926,600 | — | — |
| 2025-09-08 | $13.13 | $13.13 | 6,183,900 | — | — |
| 2025-09-05 | $13.31 | $13.31 | 7,671,900 | — | — |
| 2025-09-04 | $13.19 | $13.19 | 8,699,300 | — | — |
| 2025-09-03 | $12.82 | $12.82 | 8,678,700 | — | — |
| 2025-09-02 | $13.29 | $13.29 | 9,775,200 | — | — |
| 2025-08-29 | $13.47 | $13.47 | 8,423,800 | — | — |
| 2025-08-28 | $13.21 | $13.21 | 10,229,500 | — | — |
| 2025-08-27 | $13.19 | $13.19 | 11,408,100 | — | — |
| 2025-08-26 | $13.30 | $13.30 | 56,686,000 | — | — |
| 2025-08-25 | $13.21 | $13.21 | 10,798,300 | — | — |
| 2025-08-22 | $13.27 | $13.27 | 7,762,000 | — | — |
| 2025-08-21 | $12.56 | $12.56 | 5,891,400 | — | — |
| 2025-08-20 | $12.88 | $12.88 | 8,554,000 | — | — |
| 2025-08-19 | $12.98 | $12.98 | 6,302,100 | — | — |
| 2025-08-18 | $12.76 | $12.76 | 10,594,400 | — | — |
| 2025-08-15 | $12.93 | $12.93 | 8,953,000 | — | — |
| 2025-08-14 | $12.98 | $12.98 | 6,214,800 | — | — |
| 2025-08-13 | $13.07 | $13.07 | 11,423,000 | — | — |
| 2025-08-12 | $12.66 | $12.66 | 11,001,200 | — | — |
| 2025-08-11 | $12.10 | $12.10 | 16,323,100 | — | — |
| 2025-08-08 | $11.50 | $11.50 | 11,660,000 | — | — |
| 2025-08-07 | $11.38 | $11.38 | 14,203,500 | — | — |
| 2025-08-06 | $11.18 | $11.18 | 11,028,600 | — | — |
| 2025-08-05 | $11.64 | $11.64 | 18,404,600 | — | — |
| 2025-08-04 | $11.30 | $11.30 | 24,849,100 | — | — |
| 2025-08-01 | $11.36 | $11.36 | 59,922,100 | — | — |
| 2025-07-31 | $13.44 | $13.44 | 17,388,600 | — | — |
| 2025-07-30 | $13.80 | $13.80 | 12,681,800 | — | — |
| 2025-07-29 | $14.01 | $14.01 | 9,904,600 | — | — |
| 2025-07-28 | $13.99 | $13.99 | 12,246,600 | — | — |
| 2025-07-25 | $14.21 | $14.21 | 11,934,900 | — | — |
| 2025-07-24 | $14.01 | $14.01 | 16,049,600 | — | — |
| 2025-07-23 | $13.60 | $13.60 | 16,674,100 | — | — |
| 2025-07-22 | $13.02 | $13.02 | 13,361,100 | — | — |
| 2025-07-21 | $12.34 | $12.34 | 15,706,800 | — | — |
| 2025-07-18 | $13.29 | $13.29 | 8,323,700 | — | — |
| 2025-07-17 | $13.29 | $13.29 | 9,391,800 | — | — |
| 2025-07-16 | $12.86 | $12.86 | 8,028,300 | — | — |
| 2025-07-15 | $12.82 | $12.82 | 9,002,800 | — | — |
| 2025-07-14 | $13.22 | $13.22 | 13,022,000 | — | — |
| 2025-07-11 | $13.58 | $13.58 | 9,934,200 | — | — |
| 2025-07-10 | $13.70 | $13.70 | 9,532,500 | — | — |
| 2025-07-09 | $13.57 | $13.57 | 8,892,300 | — | — |
| 2025-07-08 | $13.75 | $13.75 | 11,242,800 | — | — |
| 2025-07-07 | $13.51 | $13.51 | 13,856,000 | — | — |
| 2025-07-03 | $13.88 | $13.88 | 6,225,600 | — | — |
| 2025-07-02 | $13.89 | $13.89 | 10,445,000 | — | — |
| 2025-07-01 | $13.92 | $13.92 | 17,435,800 | — | — |
| 2025-06-30 | $13.46 | $13.46 | 5,756,600 | — | — |
| 2025-06-27 | $13.53 | $13.53 | 12,831,300 | — | — |
| 2025-06-26 | $13.74 | $13.74 | 10,319,600 | — | — |
| 2025-06-25 | $13.58 | $13.58 | 11,821,800 | — | — |
| 2025-06-24 | $13.46 | $13.46 | 10,317,100 | — | — |
| 2025-06-23 | $13.43 | $13.43 | 9,862,800 | — | — |
| 2025-06-20 | $13.57 | $13.57 | 26,592,200 | — | — |
| 2025-06-18 | $13.29 | $13.29 | 13,540,000 | — | — |
| 2025-06-17 | $13.15 | $13.15 | 14,524,000 | — | — |
| 2025-06-16 | $13.43 | $13.43 | 9,677,600 | — | — |
| 2025-06-13 | $13.07 | $13.07 | 7,428,800 | — | — |
| 2025-06-12 | $13.54 | $13.54 | 6,095,500 | — | — |
| 2025-06-11 | $13.52 | $13.52 | 8,571,600 | — | — |
| 2025-06-10 | $13.69 | $13.69 | 12,294,500 | — | — |
| 2025-06-09 | $13.45 | $13.45 | 9,244,600 | — | — |
| 2025-06-06 | $13.07 | $13.07 | 14,880,600 | — | — |
| 2025-06-05 | $12.95 | $12.95 | 9,303,900 | — | — |
| 2025-06-04 | $13.31 | $13.31 | 12,791,600 | — | — |
| 2025-06-03 | $13.15 | $13.15 | 22,966,900 | — | — |
| 2025-06-02 | $12.96 | $12.96 | 11,182,100 | — | — |
| 2025-05-30 | $12.91 | $12.91 | 11,443,300 | — | — |
| 2025-05-29 | $13.04 | $13.04 | 7,599,600 | — | — |
| 2025-05-28 | $13.03 | $13.03 | 5,748,200 | — | — |
| 2025-05-27 | $13.15 | $13.15 | 13,271,500 | — | — |
| 2025-05-23 | $12.69 | $12.69 | 6,740,400 | — | — |
| 2025-05-22 | $12.86 | $12.86 | 11,454,000 | — | — |
| 2025-05-21 | $12.55 | $12.55 | 8,464,800 | — | — |
| 2025-05-20 | $13.47 | $13.47 | 11,197,300 | — | — |
| 2025-05-19 | $13.36 | $13.36 | 10,614,600 | — | — |
| 2025-05-16 | $13.41 | $13.41 | 22,017,600 | — | — |
| 2025-05-15 | $12.84 | $12.84 | 9,518,900 | — | — |
| 2025-05-14 | $12.85 | $12.85 | 11,787,500 | — | — |
| 2025-05-13 | $13.30 | $13.30 | 19,898,500 | — | — |
| 2025-05-12 | $13.00 | $13.00 | 13,344,000 | — | — |
| 2025-05-09 | $12.02 | $12.02 | 10,443,600 | — | — |
| 2025-05-08 | $12.28 | $12.28 | 19,206,600 | — | — |
| 2025-05-07 | $11.94 | $11.94 | 21,784,400 | — | — |
| 2025-05-06 | $11.98 | $11.98 | 10,771,100 | — | — |
| 2025-05-05 | $12.63 | $12.63 | 9,372,100 | — | — |
| 2025-05-02 | $12.87 | $12.87 | 8,789,300 | — | — |
| 2025-05-01 | $12.96 | $12.96 | 13,765,800 | — | — |
| 2025-04-30 | $12.99 | $12.99 | 15,662,000 | — | — |
| 2025-04-29 | $12.69 | $12.69 | 24,407,900 | — | — |
| 2025-04-28 | $12.49 | $12.49 | 26,082,000 | — | — |
| 2025-04-25 | $12.93 | $12.93 | 43,602,500 | — | — |
| 2025-04-24 | $15.50 | $15.50 | 13,782,100 | — | — |
| 2025-04-23 | $15.47 | $15.47 | 7,100,900 | — | — |
| 2025-04-22 | $15.28 | $15.28 | 8,477,900 | — | — |
| 2025-04-21 | $14.96 | $14.96 | 7,559,000 | — | — |
| 2025-04-17 | $15.10 | $15.10 | 9,421,000 | — | — |
| 2025-04-16 | $15.25 | $15.25 | 8,282,700 | — | — |
| 2025-04-15 | $15.40 | $15.40 | 9,394,300 | — | — |
| 2025-04-14 | $15.56 | $15.56 | 6,689,600 | — | — |
| 2025-04-11 | $15.22 | $15.22 | 18,932,600 | — | — |
| 2025-04-10 | $14.70 | $14.70 | 13,525,700 | — | — |
| 2025-04-09 | $15.89 | $15.89 | 15,171,300 | — | — |
| 2025-04-08 | $14.28 | $14.28 | 13,043,800 | — | — |
| 2025-04-07 | $15.23 | $15.23 | 12,004,200 | — | — |
| 2025-04-04 | $15.13 | $15.13 | 24,521,600 | — | — |
| 2025-04-03 | $15.67 | $15.67 | 17,685,200 | — | — |
| 2025-04-02 | $16.29 | $16.29 | 8,016,600 | — | — |
| 2025-04-01 | $15.80 | $15.80 | 7,473,100 | — | — |
| 2025-03-31 | $16.21 | $16.21 | 5,679,100 | — | — |
| 2025-03-28 | $16.18 | $16.18 | 4,997,600 | — | — |
| 2025-03-27 | $16.17 | $16.17 | 3,794,000 | — | — |
| 2025-03-26 | $16.28 | $16.28 | 3,864,200 | — | — |
| 2025-03-25 | $16.35 | $16.35 | 7,242,000 | — | — |
| 2025-03-24 | $16.49 | $16.49 | 5,819,900 | — | — |
| 2025-03-21 | $16.54 | $16.54 | 11,571,800 | — | — |
| 2025-03-20 | $16.28 | $16.28 | 8,224,900 | — | — |
| 2025-03-19 | $16.67 | $16.67 | 5,614,700 | — | — |
| 2025-03-18 | $17.01 | $17.01 | 8,332,000 | — | — |
| 2025-03-17 | $16.51 | $16.51 | 5,267,600 | — | — |
| 2025-03-14 | $16.30 | $16.30 | 5,096,700 | — | — |
| 2025-03-13 | $15.82 | $15.82 | 7,961,500 | — | — |
| 2025-03-12 | $15.79 | $15.79 | 10,886,100 | — | — |
| 2025-03-11 | $16.93 | $16.93 | 9,468,400 | — | — |
| 2025-03-10 | $17.28 | $17.28 | 13,714,900 | — | — |
| 2025-03-07 | $17.50 | $17.50 | 21,403,000 | — | — |
| 2025-03-06 | $16.17 | $16.17 | 7,923,500 | — | — |
| 2025-03-05 | $15.75 | $15.75 | 7,605,800 | — | — |
| 2025-03-04 | $15.50 | $15.50 | 9,082,300 | — | — |
| 2025-03-03 | $15.87 | $15.87 | 8,329,000 | — | — |
| 2025-02-28 | $16.70 | $16.70 | 6,975,700 | — | — |
| 2025-02-27 | $16.49 | $16.49 | 6,914,100 | — | — |
| 2025-02-26 | $17.22 | $17.22 | 4,961,200 | — | — |
| 2025-02-25 | $17.56 | $17.56 | 8,577,400 | — | — |
| 2025-02-24 | $17.47 | $17.47 | 6,104,500 | — | — |
| 2025-02-21 | $17.30 | $17.30 | 6,547,900 | — | — |
| 2025-02-20 | $17.49 | $17.49 | 4,307,100 | — | — |
| 2025-02-19 | $17.68 | $17.68 | 7,219,200 | — | — |
| 2025-02-18 | $17.35 | $17.35 | 10,908,400 | — | — |
| 2025-02-14 | $17.87 | $17.87 | 3,914,200 | — | — |
| 2025-02-13 | $18.10 | $18.10 | 6,265,800 | — | — |
| 2025-02-12 | $18.05 | $18.05 | 4,400,200 | — | — |
| 2025-02-11 | $18.39 | $18.39 | 6,740,300 | — | — |
| 2025-02-10 | $19.01 | $19.01 | 10,213,400 | — | — |
| 2025-02-07 | $19.16 | $19.16 | 14,258,600 | — | — |
| 2025-02-06 | $21.70 | $21.70 | 6,132,400 | — | — |
| 2025-02-05 | $21.99 | $21.99 | 4,093,600 | — | — |
| 2025-02-04 | $22.01 | $22.01 | 4,083,500 | — | — |
| 2025-02-03 | $21.87 | $21.87 | 6,875,500 | — | — |
| 2025-01-31 | $22.28 | $22.28 | 4,143,200 | — | — |
| 2025-01-30 | $22.22 | $22.22 | 3,606,400 | — | — |
| 2025-01-29 | $21.49 | $21.49 | 5,306,700 | — | — |
| 2025-01-28 | $22.43 | $22.43 | 4,171,900 | — | — |
| 2025-01-27 | $22.48 | $22.48 | 3,381,500 | — | — |
| 2025-01-24 | $22.06 | $22.06 | 3,198,300 | — | — |
| 2025-01-23 | $21.87 | $21.87 | 5,208,700 | — | — |
| 2025-01-22 | $22.10 | $22.10 | 7,838,700 | — | — |
| 2025-01-21 | $21.77 | $21.77 | 8,766,600 | — | — |
| 2025-01-17 | $22.11 | $22.11 | 6,042,700 | — | — |
| 2025-01-16 | $22.57 | $22.57 | 4,121,800 | — | — |
| 2025-01-15 | $21.76 | $21.76 | 7,224,600 | — | — |
| 2025-01-14 | $21.72 | $21.72 | 4,673,300 | — | — |
| 2025-01-13 | $22.02 | $22.02 | 8,203,200 | — | — |
| 2025-01-10 | $21.66 | $21.66 | 3,177,000 | — | — |
| 2025-01-08 | $22.13 | $22.13 | 2,970,100 | — | — |
| 2025-01-07 | $21.99 | $21.99 | 3,452,600 | — | — |
| 2025-01-06 | $21.92 | $21.92 | 4,415,300 | — | — |
| 2025-01-03 | $21.76 | $21.76 | 2,485,300 | — | — |
| 2025-01-02 | $21.20 | $21.20 | 2,655,200 | — | — |