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
- 2021-07-28 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 | $11.21 | 6,005,300 | — | — |
| 2025-12-30 | $10.85 | $10.85 | 2,611,400 | — | — |
| 2025-12-29 | $11.00 | $11.00 | 4,140,400 | — | — |
| 2025-12-26 | $10.74 | $10.74 | 3,868,700 | — | — |
| 2025-12-24 | $11.49 | $11.49 | 1,672,400 | — | — |
| 2025-12-23 | $11.31 | $11.31 | 2,974,800 | — | — |
| 2025-12-22 | $11.28 | $11.28 | 4,365,200 | — | — |
| 2025-12-19 | $11.01 | $11.01 | 8,831,400 | — | — |
| 2025-12-18 | $10.01 | $10.01 | 5,428,200 | — | — |
| 2025-12-17 | $9.76 | $9.76 | 5,535,100 | — | — |
| 2025-12-16 | $10.01 | $10.01 | 6,885,500 | — | — |
| 2025-12-15 | $9.85 | $9.85 | 7,655,000 | — | — |
| 2025-12-12 | $10.65 | $10.65 | 5,369,700 | — | — |
| 2025-12-11 | $11.72 | $11.72 | 3,795,400 | — | — |
| 2025-12-10 | $11.48 | $11.48 | 5,630,900 | — | — |
| 2025-12-09 | $12.22 | $12.22 | 5,196,700 | — | — |
| 2025-12-08 | $12.00 | $12.00 | 5,845,200 | — | — |
| 2025-12-05 | $11.81 | $11.81 | 7,884,600 | — | — |
| 2025-12-04 | $12.65 | $12.65 | 5,748,200 | — | — |
| 2025-12-03 | $12.61 | $12.61 | 4,845,100 | — | — |
| 2025-12-02 | $12.50 | $12.50 | 6,576,000 | — | — |
| 2025-12-01 | $12.95 | $12.95 | 7,171,800 | — | — |
| 2025-11-28 | $13.41 | $13.41 | 6,466,700 | — | — |
| 2025-11-26 | $12.67 | $12.67 | 9,193,600 | — | — |
| 2025-11-25 | $11.92 | $11.92 | 8,677,700 | — | — |
| 2025-11-24 | $11.52 | $11.52 | 8,135,000 | — | — |
| 2025-11-21 | $10.29 | $10.29 | 9,015,200 | — | — |
| 2025-11-20 | $10.15 | $10.15 | 10,108,800 | — | — |
| 2025-11-19 | $10.17 | $10.17 | 9,557,900 | — | — |
| 2025-11-18 | $10.71 | $10.71 | 7,211,900 | — | — |
| 2025-11-17 | $10.63 | $10.63 | 13,537,900 | — | — |
| 2025-11-14 | $10.52 | $10.52 | 12,320,800 | — | — |
| 2025-11-13 | $11.11 | $11.11 | 39,581,900 | — | — |
| 2025-11-12 | $13.94 | $13.94 | 8,492,700 | — | — |
| 2025-11-11 | $15.02 | $15.02 | 9,695,400 | — | — |
| 2025-11-10 | $17.65 | $17.65 | 12,593,400 | — | — |
| 2025-11-07 | $21.99 | $21.99 | 7,309,000 | — | — |
| 2025-11-06 | $21.22 | $21.22 | 5,096,500 | — | — |
| 2025-11-05 | $22.08 | $22.08 | 4,874,300 | — | — |
| 2025-11-04 | $21.34 | $21.34 | 5,753,900 | — | — |
| 2025-11-03 | $22.85 | $22.85 | 8,436,200 | — | — |
| 2025-10-31 | $22.20 | $22.20 | 3,727,200 | — | — |
| 2025-10-30 | $22.53 | $22.53 | 3,986,200 | — | — |
| 2025-10-29 | $23.11 | $23.11 | 7,880,900 | — | — |
| 2025-10-28 | $24.11 | $24.11 | 4,780,000 | — | — |
| 2025-10-27 | $24.16 | $24.16 | 4,635,600 | — | — |
| 2025-10-24 | $23.24 | $23.24 | 5,375,400 | — | — |
| 2025-10-23 | $21.72 | $21.72 | 4,496,000 | — | — |
| 2025-10-22 | $21.42 | $21.42 | 10,006,600 | — | — |
| 2025-10-21 | $23.67 | $23.67 | 4,829,300 | — | — |
| 2025-10-20 | $25.57 | $25.57 | 8,538,500 | — | — |
| 2025-10-17 | $24.02 | $24.02 | 8,337,200 | — | — |
| 2025-10-16 | $25.88 | $25.88 | 13,345,400 | — | — |
| 2025-10-15 | $25.90 | $25.90 | 32,869,900 | — | — |
| 2025-10-14 | $20.12 | $20.12 | 7,373,900 | — | — |
| 2025-10-13 | $20.45 | $20.45 | 11,960,100 | — | — |
| 2025-10-10 | $17.78 | $17.78 | 11,543,400 | — | — |
| 2025-10-09 | $20.51 | $20.51 | 6,119,000 | — | — |
| 2025-10-08 | $19.95 | $19.95 | 8,736,000 | — | — |
| 2025-10-07 | $20.61 | $20.61 | 8,284,600 | — | — |
| 2025-10-06 | $20.89 | $20.89 | 7,934,000 | — | — |
| 2025-10-03 | $19.42 | $19.42 | 11,922,700 | — | — |
| 2025-10-02 | $17.61 | $17.61 | 5,966,100 | — | — |
| 2025-10-01 | $18.00 | $18.00 | 6,726,900 | — | — |
| 2025-09-30 | $17.09 | $17.09 | 3,923,400 | — | — |
| 2025-09-29 | $17.31 | $17.31 | 3,724,300 | — | — |
| 2025-09-26 | $16.25 | $16.25 | 4,244,500 | — | — |
| 2025-09-25 | $16.57 | $16.57 | 5,848,500 | — | — |
| 2025-09-24 | $17.52 | $17.52 | 5,785,700 | — | — |
| 2025-09-23 | $16.57 | $16.57 | 7,419,500 | — | — |
| 2025-09-22 | $17.96 | $17.96 | 9,441,900 | — | — |
| 2025-09-19 | $16.45 | $16.45 | 5,882,700 | — | — |
| 2025-09-18 | $16.92 | $16.92 | 7,602,900 | — | — |
| 2025-09-17 | $16.94 | $16.94 | 7,604,100 | — | — |
| 2025-09-16 | $16.38 | $16.38 | 5,452,800 | — | — |
| 2025-09-15 | $15.93 | $15.93 | 6,737,300 | — | — |
| 2025-09-12 | $16.15 | $16.15 | 9,436,200 | — | — |
| 2025-09-11 | $14.11 | $14.11 | 4,698,900 | — | — |
| 2025-09-10 | $13.64 | $13.64 | 4,577,300 | — | — |
| 2025-09-09 | $13.85 | $13.85 | 4,848,800 | — | — |
| 2025-09-08 | $12.70 | $12.70 | 2,470,100 | — | — |
| 2025-09-05 | $12.35 | $12.35 | 3,541,500 | — | — |
| 2025-09-04 | $12.01 | $12.01 | 4,290,300 | — | — |
| 2025-09-03 | $13.26 | $13.26 | 4,719,700 | — | — |
| 2025-09-02 | $14.24 | $14.24 | 4,053,800 | — | — |
| 2025-08-29 | $14.29 | $14.29 | 5,553,300 | — | — |
| 2025-08-28 | $13.68 | $13.68 | 4,949,700 | — | — |
| 2025-08-27 | $13.55 | $13.55 | 3,567,000 | — | — |
| 2025-08-26 | $12.95 | $12.95 | 2,272,100 | — | — |
| 2025-08-25 | $13.12 | $13.12 | 2,006,200 | — | — |
| 2025-08-22 | $13.35 | $13.35 | 3,781,300 | — | — |
| 2025-08-21 | $12.61 | $12.61 | 2,632,400 | — | — |
| 2025-08-20 | $12.94 | $12.94 | 3,211,700 | — | — |
| 2025-08-19 | $12.94 | $12.93 | 5,139,300 | — | — |
| 2025-08-18 | $14.36 | $14.36 | 6,188,200 | — | — |
| 2025-08-15 | $13.39 | $13.39 | 2,788,900 | — | — |
| 2025-08-14 | $13.78 | $13.78 | 2,239,400 | — | — |
| 2025-08-13 | $13.98 | $13.98 | 4,627,900 | — | — |
| 2025-08-12 | $13.21 | $13.21 | 2,154,700 | — | — |
| 2025-08-11 | $12.79 | $12.79 | 3,825,900 | — | — |
| 2025-08-08 | $12.57 | $12.57 | 2,375,900 | — | — |
| 2025-08-07 | $12.94 | $12.94 | 1,671,100 | — | — |
| 2025-08-06 | $12.97 | $12.97 | 2,752,100 | — | — |
| 2025-08-05 | $12.74 | $12.74 | 2,075,900 | — | — |
| 2025-08-04 | $12.98 | $12.98 | 2,790,200 | — | — |
| 2025-08-01 | $12.11 | $12.11 | 3,848,200 | — | — |
| 2025-07-31 | $12.89 | $12.89 | 2,569,700 | — | — |
| 2025-07-30 | $13.08 | $13.08 | 2,841,100 | — | — |
| 2025-07-29 | $13.43 | $13.43 | 3,475,100 | — | — |
| 2025-07-28 | $14.18 | $14.18 | 2,743,500 | — | — |
| 2025-07-25 | $14.64 | $14.64 | 2,847,100 | — | — |
| 2025-07-24 | $15.16 | $15.16 | 5,520,800 | — | — |
| 2025-07-23 | $14.75 | $14.75 | 3,153,700 | — | — |
| 2025-07-22 | $14.65 | $14.65 | 6,649,200 | — | — |
| 2025-07-21 | $13.75 | $13.75 | 7,366,100 | — | — |
| 2025-07-18 | $13.70 | $13.70 | 5,344,400 | — | — |
| 2025-07-17 | $13.75 | $13.75 | 3,536,100 | — | — |
| 2025-07-16 | $13.50 | $13.50 | 5,178,300 | — | — |
| 2025-07-15 | $12.55 | $12.55 | 4,556,100 | — | — |
| 2025-07-14 | $13.51 | $13.51 | 6,420,400 | — | — |
| 2025-07-11 | $13.24 | $13.24 | 4,483,400 | — | — |
| 2025-07-10 | $13.17 | $13.17 | 5,768,100 | — | — |
| 2025-07-09 | $12.97 | $12.97 | 3,745,400 | — | — |
| 2025-07-08 | $12.68 | $12.68 | 4,019,200 | — | — |
| 2025-07-07 | $13.13 | $13.13 | 4,808,100 | — | — |
| 2025-07-03 | $13.77 | $13.77 | 5,006,200 | — | — |
| 2025-07-02 | $13.08 | $13.08 | 11,407,600 | — | — |
| 2025-07-01 | $11.30 | $11.30 | 3,652,600 | — | — |
| 2025-06-30 | $11.48 | $11.48 | 4,041,100 | — | — |
| 2025-06-27 | $11.09 | $11.09 | 15,676,700 | — | — |
| 2025-06-26 | $11.21 | $11.21 | 6,804,500 | — | — |
| 2025-06-25 | $10.74 | $10.74 | 5,626,200 | — | — |
| 2025-06-24 | $10.98 | $10.98 | 3,707,700 | — | — |
| 2025-06-23 | $10.91 | $10.91 | 5,267,600 | — | — |
| 2025-06-20 | $11.28 | $11.28 | 5,398,300 | — | — |
| 2025-06-18 | $11.80 | $11.80 | 11,664,700 | — | — |
| 2025-06-17 | $12.70 | $12.70 | 2,252,500 | — | — |
| 2025-06-16 | $13.56 | $13.56 | 1,989,800 | — | — |
| 2025-06-13 | $12.68 | $12.68 | 2,286,200 | — | — |
| 2025-06-12 | $13.29 | $13.29 | 2,006,200 | — | — |
| 2025-06-11 | $13.83 | $13.83 | 2,328,300 | — | — |
| 2025-06-10 | $14.30 | $14.30 | 3,539,900 | — | — |
| 2025-06-09 | $14.01 | $14.01 | 4,042,300 | — | — |
| 2025-06-06 | $13.99 | $13.99 | 4,349,700 | — | — |
| 2025-06-05 | $12.63 | $12.63 | 3,072,800 | — | — |
| 2025-06-04 | $13.25 | $13.25 | 4,101,300 | — | — |
| 2025-06-03 | $12.91 | $12.91 | 3,037,900 | — | — |
| 2025-06-02 | $12.76 | $12.76 | 2,922,100 | — | — |
| 2025-05-30 | $12.86 | $12.86 | 6,605,700 | — | — |
| 2025-05-29 | $14.31 | $14.31 | 4,587,900 | — | — |
| 2025-05-28 | $14.30 | $14.30 | 3,672,400 | — | — |
| 2025-05-27 | $15.00 | $15.00 | 3,373,000 | — | — |
| 2025-05-23 | $14.46 | $14.46 | 3,113,300 | — | — |
| 2025-05-22 | $15.08 | $15.08 | 3,983,600 | — | — |
| 2025-05-21 | $14.75 | $14.75 | 8,068,900 | — | — |
| 2025-05-20 | $15.59 | $15.59 | 3,901,100 | — | — |
| 2025-05-19 | $15.32 | $15.32 | 4,304,800 | — | — |
| 2025-05-16 | $15.19 | $15.19 | 5,304,000 | — | — |
| 2025-05-15 | $13.73 | $13.73 | 8,973,400 | — | — |
| 2025-05-14 | $14.09 | $14.09 | 5,479,500 | — | — |
| 2025-05-13 | $14.43 | $14.43 | 3,941,700 | — | — |
| 2025-05-12 | $14.18 | $14.18 | 6,962,800 | — | — |
| 2025-05-09 | $14.12 | $14.12 | 9,984,100 | — | — |
| 2025-05-08 | $13.54 | $13.54 | 9,112,800 | — | — |
| 2025-05-07 | $11.35 | $11.35 | 3,885,300 | — | — |
| 2025-05-06 | $10.92 | $10.92 | 4,528,900 | — | — |
| 2025-05-05 | $10.25 | $10.25 | 3,307,900 | — | — |
| 2025-05-02 | $10.97 | $10.97 | 4,391,100 | — | — |
| 2025-05-01 | $10.18 | $10.18 | 5,673,500 | — | — |
| 2025-04-30 | $9.57 | $9.57 | 2,543,700 | — | — |
| 2025-04-29 | $9.85 | $9.85 | 2,620,600 | — | — |
| 2025-04-28 | $10.02 | $10.02 | 3,881,000 | — | — |
| 2025-04-25 | $10.53 | $10.53 | 5,236,000 | — | — |
| 2025-04-24 | $10.40 | $10.40 | 6,290,700 | — | — |
| 2025-04-23 | $9.84 | $9.84 | 8,963,400 | — | — |
| 2025-04-22 | $9.38 | $9.38 | 8,488,800 | — | — |
| 2025-04-21 | $7.60 | $7.60 | 4,811,400 | — | — |
| 2025-04-17 | $7.62 | $7.62 | 2,954,400 | — | — |
| 2025-04-16 | $7.38 | $7.38 | 6,431,900 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 3,893,300 | — | — |
| 2025-04-14 | $7.87 | $7.87 | 3,667,600 | — | — |
| 2025-04-11 | $7.95 | $7.95 | 6,577,200 | — | — |
| 2025-04-10 | $7.60 | $7.60 | 5,597,900 | — | — |
| 2025-04-09 | $8.83 | $8.83 | 7,016,700 | — | — |
| 2025-04-08 | $7.34 | $7.34 | 3,222,500 | — | — |
| 2025-04-07 | $8.28 | $8.28 | 4,379,600 | — | — |
| 2025-04-04 | $8.03 | $8.03 | 7,627,200 | — | — |
| 2025-04-03 | $8.77 | $8.77 | 3,342,100 | — | — |
| 2025-04-02 | $9.48 | $9.48 | 3,304,800 | — | — |
| 2025-04-01 | $8.96 | $8.96 | 3,135,200 | — | — |
| 2025-03-31 | $8.83 | $8.83 | 4,436,200 | — | — |
| 2025-03-28 | $9.14 | $9.14 | 4,200,400 | — | — |
| 2025-03-27 | $9.92 | $9.92 | 3,915,300 | — | — |
| 2025-03-26 | $10.15 | $10.15 | 3,755,600 | — | — |
| 2025-03-25 | $10.99 | $10.99 | 3,273,400 | — | — |
| 2025-03-24 | $11.65 | $11.65 | 4,997,800 | — | — |
| 2025-03-21 | $10.01 | $10.01 | 4,164,800 | — | — |
| 2025-03-20 | $10.00 | $10.00 | 3,076,300 | — | — |
| 2025-03-19 | $10.57 | $10.57 | 3,586,800 | — | — |
| 2025-03-18 | $9.49 | $9.49 | 5,086,000 | — | — |
| 2025-03-17 | $10.48 | $10.48 | 3,095,200 | — | — |
| 2025-03-14 | $10.35 | $10.35 | 3,703,300 | — | — |
| 2025-03-13 | $9.78 | $9.78 | 5,610,800 | — | — |
| 2025-03-12 | $10.71 | $10.71 | 4,057,600 | — | — |
| 2025-03-11 | $10.57 | $10.57 | 3,138,200 | — | — |
| 2025-03-10 | $10.01 | $10.01 | 6,308,200 | — | — |
| 2025-03-07 | $11.00 | $11.00 | 2,679,500 | — | — |
| 2025-03-06 | $10.95 | $10.95 | 6,746,200 | — | — |
| 2025-03-05 | $11.68 | $11.68 | 4,493,400 | — | — |
| 2025-03-04 | $11.38 | $11.38 | 5,853,700 | — | — |
| 2025-03-03 | $11.32 | $11.32 | 7,652,000 | — | — |
| 2025-02-28 | $12.31 | $12.31 | 10,685,800 | — | — |
| 2025-02-27 | $10.89 | $10.89 | 10,639,700 | — | — |
| 2025-02-26 | $10.25 | $10.25 | 12,150,300 | — | — |
| 2025-02-25 | $9.26 | $9.26 | 16,957,700 | — | — |
| 2025-02-24 | $13.10 | $13.10 | 8,512,000 | — | — |
| 2025-02-21 | $13.09 | $13.09 | 8,435,800 | — | — |
| 2025-02-20 | $14.93 | $14.93 | 7,812,400 | — | — |
| 2025-02-19 | $14.92 | $14.92 | 8,803,300 | — | — |
| 2025-02-18 | $15.03 | $15.03 | 5,365,800 | — | — |
| 2025-02-14 | $16.50 | $16.50 | 2,966,200 | — | — |
| 2025-02-13 | $16.58 | $16.58 | 3,319,300 | — | — |
| 2025-02-12 | $16.16 | $16.16 | 3,496,800 | — | — |
| 2025-02-11 | $15.66 | $15.66 | 6,871,400 | — | — |
| 2025-02-10 | $17.41 | $17.41 | 4,343,500 | — | — |
| 2025-02-07 | $16.66 | $16.66 | 3,333,300 | — | — |
| 2025-02-06 | $16.26 | $16.26 | 3,813,500 | — | — |
| 2025-02-05 | $16.25 | $16.25 | 5,592,800 | — | — |
| 2025-02-04 | $16.89 | $16.89 | 3,906,500 | — | — |
| 2025-02-03 | $17.77 | $17.77 | 6,632,900 | — | — |
| 2025-01-31 | $18.52 | $18.52 | 4,821,300 | — | — |
| 2025-01-30 | $18.17 | $18.17 | 6,171,000 | — | — |
| 2025-01-29 | $17.12 | $17.12 | 4,231,400 | — | — |
| 2025-01-28 | $16.67 | $16.67 | 7,687,800 | — | — |
| 2025-01-27 | $15.54 | $15.54 | 12,032,600 | — | — |
| 2025-01-24 | $20.66 | $20.66 | 6,867,200 | — | — |
| 2025-01-23 | $19.75 | $19.75 | 5,970,300 | — | — |
| 2025-01-22 | $20.54 | $20.54 | 10,475,700 | — | — |
| 2025-01-21 | $21.71 | $21.71 | 8,784,900 | — | — |
| 2025-01-17 | $20.90 | $20.90 | 9,384,900 | — | — |
| 2025-01-16 | $21.54 | $21.54 | 4,321,400 | — | — |
| 2025-01-15 | $20.84 | $20.84 | 8,101,800 | — | — |
| 2025-01-14 | $19.04 | $19.04 | 6,493,400 | — | — |
| 2025-01-13 | $17.11 | $17.11 | 5,189,000 | — | — |
| 2025-01-10 | $18.50 | $18.50 | 9,511,500 | — | — |
| 2025-01-08 | $18.58 | $18.58 | 9,774,500 | — | — |
| 2025-01-07 | $19.71 | $19.71 | 10,060,800 | — | — |
| 2025-01-06 | $23.28 | $23.28 | 11,434,800 | — | — |
| 2025-01-03 | $26.10 | $26.10 | 8,221,200 | — | — |
| 2025-01-02 | $22.87 | $22.87 | 7,167,100 | — | — |