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
- 2020-12-11 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 | $8.81 | $8.81 | 1,410,500 | — | — |
| 2025-12-30 | $8.86 | $8.86 | 1,398,500 | — | — |
| 2025-12-29 | $8.85 | $8.85 | 1,683,100 | — | — |
| 2025-12-26 | $8.89 | $8.89 | 1,479,000 | — | — |
| 2025-12-24 | $8.91 | $8.91 | 730,300 | — | — |
| 2025-12-23 | $8.97 | $8.97 | 1,288,900 | — | — |
| 2025-12-22 | $9.11 | $9.11 | 1,651,100 | — | — |
| 2025-12-19 | $9.07 | $9.07 | 3,863,100 | — | — |
| 2025-12-18 | $8.88 | $8.88 | 3,476,600 | — | — |
| 2025-12-17 | $8.86 | $8.86 | 3,806,400 | — | — |
| 2025-12-16 | $8.66 | $8.66 | 2,742,400 | — | — |
| 2025-12-15 | $8.74 | $8.74 | 4,749,600 | — | — |
| 2025-12-12 | $8.58 | $8.58 | 2,104,400 | — | — |
| 2025-12-11 | $8.81 | $8.81 | 2,615,100 | — | — |
| 2025-12-10 | $9.28 | $9.28 | 1,577,900 | — | — |
| 2025-12-09 | $9.17 | $9.17 | 1,328,800 | — | — |
| 2025-12-08 | $9.09 | $9.09 | 1,350,200 | — | — |
| 2025-12-05 | $9.22 | $9.22 | 1,761,100 | — | — |
| 2025-12-04 | $9.57 | $9.57 | 1,458,600 | — | — |
| 2025-12-03 | $9.68 | $9.68 | 1,385,900 | — | — |
| 2025-12-02 | $9.27 | $9.27 | 2,378,500 | — | — |
| 2025-12-01 | $8.85 | $8.85 | 1,505,100 | — | — |
| 2025-11-28 | $9.16 | $9.16 | 584,500 | — | — |
| 2025-11-26 | $9.14 | $9.14 | 1,925,000 | — | — |
| 2025-11-25 | $9.12 | $9.12 | 1,796,800 | — | — |
| 2025-11-24 | $8.86 | $8.86 | 5,070,300 | — | — |
| 2025-11-21 | $8.64 | $8.64 | 2,362,800 | — | — |
| 2025-11-20 | $8.03 | $8.03 | 1,844,000 | — | — |
| 2025-11-19 | $8.29 | $8.29 | 2,244,400 | — | — |
| 2025-11-18 | $8.13 | $8.13 | 2,307,700 | — | — |
| 2025-11-17 | $8.17 | $8.17 | 2,252,400 | — | — |
| 2025-11-14 | $8.33 | $8.33 | 2,753,000 | — | — |
| 2025-11-13 | $8.41 | $8.41 | 2,467,000 | — | — |
| 2025-11-12 | $8.28 | $8.28 | 2,770,200 | — | — |
| 2025-11-11 | $8.58 | $8.58 | 3,174,000 | — | — |
| 2025-11-10 | $8.62 | $8.62 | 7,076,700 | — | — |
| 2025-11-07 | $8.67 | $8.67 | 9,117,400 | — | — |
| 2025-11-06 | $11.27 | $11.27 | 2,542,300 | — | — |
| 2025-11-05 | $11.57 | $11.57 | 1,401,300 | — | — |
| 2025-11-04 | $11.55 | $11.55 | 1,140,800 | — | — |
| 2025-11-03 | $11.70 | $11.70 | 1,456,300 | — | — |
| 2025-10-31 | $11.63 | $11.63 | 1,418,900 | — | — |
| 2025-10-30 | $11.36 | $11.36 | 1,708,400 | — | — |
| 2025-10-29 | $11.58 | $11.58 | 1,583,000 | — | — |
| 2025-10-28 | $12.13 | $12.13 | 1,351,300 | — | — |
| 2025-10-27 | $12.51 | $12.51 | 1,181,700 | — | — |
| 2025-10-24 | $12.66 | $12.66 | 1,006,600 | — | — |
| 2025-10-23 | $12.50 | $12.50 | 1,475,300 | — | — |
| 2025-10-22 | $12.72 | $12.72 | 1,826,300 | — | — |
| 2025-10-21 | $12.27 | $12.27 | 1,196,400 | — | — |
| 2025-10-20 | $12.31 | $12.31 | 1,077,400 | — | — |
| 2025-10-17 | $11.97 | $11.97 | 2,404,000 | — | — |
| 2025-10-16 | $12.66 | $12.66 | 2,008,600 | — | — |
| 2025-10-15 | $11.97 | $11.97 | 1,909,200 | — | — |
| 2025-10-14 | $11.90 | $11.90 | 2,220,100 | — | — |
| 2025-10-13 | $12.25 | $12.25 | 1,202,400 | — | — |
| 2025-10-10 | $11.86 | $11.86 | 1,980,900 | — | — |
| 2025-10-09 | $12.94 | $12.94 | 1,505,300 | — | — |
| 2025-10-08 | $13.00 | $13.00 | 1,499,900 | — | — |
| 2025-10-07 | $12.93 | $12.93 | 1,618,600 | — | — |
| 2025-10-06 | $13.45 | $13.45 | 1,932,800 | — | — |
| 2025-10-03 | $13.07 | $13.07 | 2,138,600 | — | — |
| 2025-10-02 | $13.60 | $13.60 | 2,126,800 | — | — |
| 2025-10-01 | $13.37 | $13.37 | 3,281,000 | — | — |
| 2025-09-30 | $12.22 | $12.22 | 1,382,800 | — | — |
| 2025-09-29 | $12.18 | $12.18 | 2,131,200 | — | — |
| 2025-09-26 | $11.80 | $11.80 | 1,380,900 | — | — |
| 2025-09-25 | $11.55 | $11.55 | 1,632,800 | — | — |
| 2025-09-24 | $11.46 | $11.46 | 1,502,800 | — | — |
| 2025-09-23 | $11.60 | $11.60 | 2,253,100 | — | — |
| 2025-09-22 | $11.67 | $11.67 | 1,992,400 | — | — |
| 2025-09-19 | $11.48 | $11.48 | 3,950,100 | — | — |
| 2025-09-18 | $11.79 | $11.79 | 1,526,200 | — | — |
| 2025-09-17 | $11.51 | $11.51 | 2,256,100 | — | — |
| 2025-09-16 | $11.55 | $11.55 | 1,897,700 | — | — |
| 2025-09-15 | $11.22 | $11.22 | 2,461,900 | — | — |
| 2025-09-12 | $11.28 | $11.28 | 2,057,900 | — | — |
| 2025-09-11 | $10.92 | $10.92 | 1,992,800 | — | — |
| 2025-09-10 | $10.25 | $10.25 | 2,090,700 | — | — |
| 2025-09-09 | $10.96 | $10.96 | 2,238,300 | — | — |
| 2025-09-08 | $10.70 | $10.70 | 1,633,800 | — | — |
| 2025-09-05 | $10.52 | $10.52 | 1,178,700 | — | — |
| 2025-09-04 | $10.58 | $10.58 | 1,458,500 | — | — |
| 2025-09-03 | $10.50 | $10.50 | 1,197,500 | — | — |
| 2025-09-02 | $10.66 | $10.66 | 1,432,300 | — | — |
| 2025-08-29 | $10.84 | $10.84 | 897,700 | — | — |
| 2025-08-28 | $10.87 | $10.87 | 972,600 | — | — |
| 2025-08-27 | $10.97 | $10.97 | 1,048,100 | — | — |
| 2025-08-26 | $10.87 | $10.87 | 966,700 | — | — |
| 2025-08-25 | $10.81 | $10.81 | 1,198,300 | — | — |
| 2025-08-22 | $11.47 | $11.47 | 1,182,600 | — | — |
| 2025-08-21 | $10.77 | $10.77 | 670,700 | — | — |
| 2025-08-20 | $10.69 | $10.69 | 959,600 | — | — |
| 2025-08-19 | $11.02 | $11.02 | 1,558,400 | — | — |
| 2025-08-18 | $11.18 | $11.18 | 1,438,400 | — | — |
| 2025-08-15 | $11.02 | $11.02 | 1,167,500 | — | — |
| 2025-08-14 | $10.97 | $10.97 | 857,200 | — | — |
| 2025-08-13 | $11.17 | $11.17 | 1,141,900 | — | — |
| 2025-08-12 | $10.75 | $10.75 | 1,193,400 | — | — |
| 2025-08-11 | $10.47 | $10.47 | 1,920,500 | — | — |
| 2025-08-08 | $10.94 | $10.94 | 1,501,700 | — | — |
| 2025-08-07 | $11.26 | $11.26 | 3,476,400 | — | — |
| 2025-08-06 | $9.53 | $9.53 | 1,378,800 | — | — |
| 2025-08-05 | $9.86 | $9.86 | 1,022,000 | — | — |
| 2025-08-04 | $9.94 | $9.94 | 1,353,000 | — | — |
| 2025-08-01 | $9.54 | $9.54 | 1,930,900 | — | — |
| 2025-07-31 | $9.84 | $9.84 | 1,802,000 | — | — |
| 2025-07-30 | $10.23 | $10.23 | 1,386,500 | — | — |
| 2025-07-29 | $10.64 | $10.64 | 1,338,500 | — | — |
| 2025-07-28 | $11.07 | $11.07 | 1,117,000 | — | — |
| 2025-07-25 | $11.09 | $11.09 | 1,152,100 | — | — |
| 2025-07-24 | $10.98 | $10.98 | 1,725,100 | — | — |
| 2025-07-23 | $10.80 | $10.80 | 1,133,700 | — | — |
| 2025-07-22 | $10.62 | $10.62 | 1,907,200 | — | — |
| 2025-07-21 | $10.14 | $10.14 | 1,632,900 | — | — |
| 2025-07-18 | $10.10 | $10.10 | 1,216,000 | — | — |
| 2025-07-17 | $10.54 | $10.54 | 1,882,600 | — | — |
| 2025-07-16 | $10.41 | $10.41 | 1,833,300 | — | — |
| 2025-07-15 | $10.41 | $10.41 | 2,439,200 | — | — |
| 2025-07-14 | $11.14 | $11.14 | 3,241,800 | — | — |
| 2025-07-11 | $11.09 | $11.09 | 875,700 | — | — |
| 2025-07-10 | $11.50 | $11.50 | 1,172,000 | — | — |
| 2025-07-09 | $11.47 | $11.47 | 1,024,300 | — | — |
| 2025-07-08 | $11.40 | $11.40 | 1,502,900 | — | — |
| 2025-07-07 | $10.93 | $10.93 | 1,336,000 | — | — |
| 2025-07-03 | $11.33 | $11.33 | 1,281,500 | — | — |
| 2025-07-02 | $11.49 | $11.49 | 1,385,400 | — | — |
| 2025-07-01 | $11.52 | $11.52 | 2,285,700 | — | — |
| 2025-06-30 | $11.70 | $11.70 | 2,954,200 | — | — |
| 2025-06-27 | $11.38 | $11.38 | 2,205,500 | — | — |
| 2025-06-26 | $11.42 | $11.42 | 1,716,900 | — | — |
| 2025-06-25 | $10.86 | $10.86 | 1,583,700 | — | — |
| 2025-06-24 | $10.69 | $10.69 | 1,507,200 | — | — |
| 2025-06-23 | $10.46 | $10.46 | 1,556,200 | — | — |
| 2025-06-20 | $10.54 | $10.54 | 2,142,700 | — | — |
| 2025-06-18 | $10.57 | $10.57 | 2,500,800 | — | — |
| 2025-06-17 | $10.57 | $10.57 | 2,171,600 | — | — |
| 2025-06-16 | $10.76 | $10.76 | 3,180,200 | — | — |
| 2025-06-13 | $11.01 | $11.01 | 2,350,300 | — | — |
| 2025-06-12 | $11.18 | $11.18 | 4,376,700 | — | — |
| 2025-06-11 | $12.18 | $12.18 | 2,524,600 | — | — |
| 2025-06-10 | $11.99 | $11.99 | 1,235,500 | — | — |
| 2025-06-09 | $11.77 | $11.77 | 1,263,800 | — | — |
| 2025-06-06 | $11.76 | $11.76 | 1,355,000 | — | — |
| 2025-06-05 | $11.70 | $11.70 | 1,329,100 | — | — |
| 2025-06-04 | $11.95 | $11.95 | 1,460,000 | — | — |
| 2025-06-03 | $11.46 | $11.46 | 1,582,300 | — | — |
| 2025-06-02 | $11.00 | $11.00 | 1,560,600 | — | — |
| 2025-05-30 | $11.36 | $11.36 | 1,011,100 | — | — |
| 2025-05-29 | $11.40 | $11.40 | 914,400 | — | — |
| 2025-05-28 | $11.33 | $11.33 | 980,300 | — | — |
| 2025-05-27 | $11.55 | $11.55 | 1,132,100 | — | — |
| 2025-05-23 | $11.42 | $11.42 | 1,121,300 | — | — |
| 2025-05-22 | $11.48 | $11.48 | 1,596,100 | — | — |
| 2025-05-21 | $11.17 | $11.17 | 1,964,500 | — | — |
| 2025-05-20 | $11.69 | $11.69 | 1,379,400 | — | — |
| 2025-05-19 | $11.78 | $11.78 | 1,182,100 | — | — |
| 2025-05-16 | $11.88 | $11.88 | 1,532,700 | — | — |
| 2025-05-15 | $11.62 | $11.62 | 1,276,400 | — | — |
| 2025-05-14 | $11.72 | $11.72 | 1,842,600 | — | — |
| 2025-05-13 | $12.14 | $12.14 | 1,750,100 | — | — |
| 2025-05-12 | $12.13 | $12.13 | 1,833,800 | — | — |
| 2025-05-09 | $11.98 | $11.98 | 1,361,400 | — | — |
| 2025-05-08 | $11.87 | $11.87 | 3,177,500 | — | — |
| 2025-05-07 | $11.46 | $11.46 | 2,032,000 | — | — |
| 2025-05-06 | $11.37 | $11.37 | 3,736,000 | — | — |
| 2025-05-05 | $12.78 | $12.78 | 2,181,800 | — | — |
| 2025-05-02 | $12.99 | $12.99 | 2,963,200 | — | — |
| 2025-05-01 | $13.29 | $13.29 | 2,537,500 | — | — |
| 2025-04-30 | $13.86 | $13.86 | 1,486,900 | — | — |
| 2025-04-29 | $13.89 | $13.89 | 1,816,600 | — | — |
| 2025-04-28 | $13.73 | $13.73 | 2,012,500 | — | — |
| 2025-04-25 | $14.17 | $14.17 | 1,549,500 | — | — |
| 2025-04-24 | $14.42 | $14.42 | 1,604,100 | — | — |
| 2025-04-23 | $14.25 | $14.25 | 2,506,300 | — | — |
| 2025-04-22 | $14.45 | $14.45 | 2,030,900 | — | — |
| 2025-04-21 | $14.47 | $14.47 | 2,207,800 | — | — |
| 2025-04-17 | $14.15 | $14.15 | 2,114,100 | — | — |
| 2025-04-16 | $13.53 | $13.53 | 2,836,800 | — | — |
| 2025-04-15 | $13.88 | $13.88 | 2,666,400 | — | — |
| 2025-04-14 | $14.40 | $14.40 | 6,105,400 | — | — |
| 2025-04-11 | $12.91 | $12.91 | 9,673,400 | — | — |
| 2025-04-10 | $10.51 | $10.51 | 3,707,200 | — | — |
| 2025-04-09 | $9.73 | $9.73 | 2,041,100 | — | — |
| 2025-04-08 | $9.05 | $9.05 | 1,735,200 | — | — |
| 2025-04-07 | $9.37 | $9.37 | 2,620,900 | — | — |
| 2025-04-04 | $9.55 | $9.55 | 3,371,400 | — | — |
| 2025-04-03 | $9.78 | $9.78 | 3,404,400 | — | — |
| 2025-04-02 | $10.23 | $10.23 | 1,888,600 | — | — |
| 2025-04-01 | $9.87 | $9.87 | 1,752,000 | — | — |
| 2025-03-31 | $9.90 | $9.90 | 1,579,800 | — | — |
| 2025-03-28 | $9.91 | $9.91 | 957,500 | — | — |
| 2025-03-27 | $10.12 | $10.12 | 1,101,600 | — | — |
| 2025-03-26 | $10.15 | $10.15 | 866,700 | — | — |
| 2025-03-25 | $10.32 | $10.32 | 920,400 | — | — |
| 2025-03-24 | $10.78 | $10.78 | 936,600 | — | — |
| 2025-03-21 | $10.73 | $10.73 | 1,763,200 | — | — |
| 2025-03-20 | $10.60 | $10.60 | 887,600 | — | — |
| 2025-03-19 | $10.69 | $10.69 | 1,392,700 | — | — |
| 2025-03-18 | $10.80 | $10.80 | 1,298,300 | — | — |
| 2025-03-17 | $11.04 | $11.04 | 1,463,400 | — | — |
| 2025-03-14 | $10.92 | $10.92 | 1,351,500 | — | — |
| 2025-03-13 | $10.43 | $10.43 | 1,112,900 | — | — |
| 2025-03-12 | $11.01 | $11.01 | 1,143,500 | — | — |
| 2025-03-11 | $10.90 | $10.90 | 1,278,500 | — | — |
| 2025-03-10 | $11.27 | $11.27 | 1,888,900 | — | — |
| 2025-03-07 | $11.73 | $11.73 | 1,389,100 | — | — |
| 2025-03-06 | $11.62 | $11.62 | 1,681,400 | — | — |
| 2025-03-05 | $11.91 | $11.91 | 1,094,600 | — | — |
| 2025-03-04 | $11.85 | $11.85 | 1,434,800 | — | — |
| 2025-03-03 | $11.94 | $11.94 | 1,908,800 | — | — |
| 2025-02-28 | $11.98 | $11.98 | 1,956,300 | — | — |
| 2025-02-27 | $12.40 | $12.40 | 2,153,100 | — | — |
| 2025-02-26 | $12.33 | $12.33 | 1,222,300 | — | — |
| 2025-02-25 | $12.38 | $12.38 | 1,580,200 | — | — |
| 2025-02-24 | $12.55 | $12.55 | 1,323,600 | — | — |
| 2025-02-21 | $13.17 | $13.17 | 1,024,000 | — | — |
| 2025-02-20 | $13.55 | $13.55 | 1,456,900 | — | — |
| 2025-02-19 | $14.03 | $14.03 | 1,651,500 | — | — |
| 2025-02-18 | $14.03 | $14.03 | 1,120,200 | — | — |
| 2025-02-14 | $14.19 | $14.19 | 2,075,000 | — | — |
| 2025-02-13 | $14.25 | $14.25 | 877,100 | — | — |
| 2025-02-12 | $13.66 | $13.66 | 713,300 | — | — |
| 2025-02-11 | $13.86 | $13.86 | 991,900 | — | — |
| 2025-02-10 | $14.00 | $14.00 | 1,293,400 | — | — |
| 2025-02-07 | $13.61 | $13.61 | 915,500 | — | — |
| 2025-02-06 | $13.61 | $13.61 | 1,210,300 | — | — |
| 2025-02-05 | $14.11 | $14.11 | 2,345,200 | — | — |
| 2025-02-04 | $13.86 | $13.86 | 1,255,100 | — | — |
| 2025-02-03 | $13.98 | $13.98 | 1,342,600 | — | — |
| 2025-01-31 | $14.23 | $14.23 | 1,132,600 | — | — |
| 2025-01-30 | $14.00 | $14.00 | 1,674,600 | — | — |
| 2025-01-29 | $13.89 | $13.89 | 1,855,900 | — | — |
| 2025-01-28 | $13.87 | $13.87 | 1,419,800 | — | — |
| 2025-01-27 | $13.40 | $13.40 | 1,609,500 | — | — |
| 2025-01-24 | $13.26 | $13.26 | 1,658,500 | — | — |
| 2025-01-23 | $13.21 | $13.21 | 1,355,400 | — | — |
| 2025-01-22 | $12.99 | $12.99 | 1,630,600 | — | — |
| 2025-01-21 | $12.61 | $12.61 | 1,482,500 | — | — |
| 2025-01-17 | $11.66 | $11.66 | 912,500 | — | — |
| 2025-01-16 | $11.76 | $11.76 | 1,134,500 | — | — |
| 2025-01-15 | $11.96 | $11.96 | 1,770,400 | — | — |
| 2025-01-14 | $10.74 | $10.74 | 923,100 | — | — |
| 2025-01-13 | $10.97 | $10.97 | 823,400 | — | — |
| 2025-01-10 | $10.61 | $10.61 | 819,300 | — | — |
| 2025-01-08 | $11.02 | $11.02 | 716,600 | — | — |
| 2025-01-07 | $11.23 | $11.23 | 757,000 | — | — |
| 2025-01-06 | $11.33 | $11.33 | 1,068,600 | — | — |
| 2025-01-03 | $11.21 | $11.21 | 1,250,200 | — | — |
| 2025-01-02 | $10.66 | $10.66 | 704,000 | — | — |