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
- 2020-10-20 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 | $14.76 | $14.76 | 16,350,200 | — | — |
| 2025-12-30 | $14.59 | $14.59 | 18,054,700 | — | — |
| 2025-12-29 | $15.08 | $15.08 | 15,547,900 | — | — |
| 2025-12-26 | $15.19 | $15.19 | 16,406,000 | — | — |
| 2025-12-24 | $16.22 | $16.22 | 11,459,900 | — | — |
| 2025-12-23 | $15.91 | $15.91 | 20,712,000 | — | — |
| 2025-12-22 | $16.34 | $16.34 | 23,267,900 | — | — |
| 2025-12-19 | $16.21 | $16.21 | 38,280,200 | — | — |
| 2025-12-18 | $15.15 | $15.15 | 30,724,500 | — | — |
| 2025-12-17 | $14.39 | $14.39 | 47,896,400 | — | — |
| 2025-12-16 | $14.99 | $14.99 | 43,614,600 | — | — |
| 2025-12-15 | $14.74 | $14.74 | 49,273,100 | — | — |
| 2025-12-12 | $17.05 | $17.05 | 31,326,200 | — | — |
| 2025-12-11 | $18.88 | $18.88 | 29,990,200 | — | — |
| 2025-12-10 | $18.48 | $18.48 | 29,883,400 | — | — |
| 2025-12-09 | $19.56 | $19.56 | 33,282,600 | — | — |
| 2025-12-08 | $19.48 | $19.48 | 28,045,100 | — | — |
| 2025-12-05 | $19.28 | $19.28 | 25,022,500 | — | — |
| 2025-12-04 | $19.83 | $19.83 | 30,608,600 | — | — |
| 2025-12-03 | $18.63 | $18.63 | 31,538,800 | — | — |
| 2025-12-02 | $17.64 | $17.64 | 36,130,000 | — | — |
| 2025-12-01 | $19.69 | $19.69 | 35,731,600 | — | — |
| 2025-11-28 | $20.35 | $20.35 | 34,179,400 | — | — |
| 2025-11-26 | $19.15 | $19.15 | 57,090,400 | — | — |
| 2025-11-25 | $17.52 | $17.52 | 37,852,700 | — | — |
| 2025-11-24 | $16.71 | $16.71 | 44,269,900 | — | — |
| 2025-11-21 | $14.15 | $14.15 | 56,373,200 | — | — |
| 2025-11-20 | $14.56 | $14.56 | 84,186,800 | — | — |
| 2025-11-19 | $14.62 | $14.62 | 40,607,300 | — | — |
| 2025-11-18 | $14.58 | $14.58 | 45,069,400 | — | — |
| 2025-11-17 | $14.35 | $14.35 | 43,610,200 | — | — |
| 2025-11-14 | $14.36 | $14.36 | 56,948,200 | — | — |
| 2025-11-13 | $14.93 | $14.93 | 57,680,500 | — | — |
| 2025-11-12 | $17.38 | $17.38 | 35,266,800 | — | — |
| 2025-11-11 | $18.67 | $18.67 | 34,972,400 | — | — |
| 2025-11-10 | $19.65 | $19.65 | 40,693,100 | — | — |
| 2025-11-07 | $20.69 | $20.69 | 45,581,000 | — | — |
| 2025-11-06 | $21.71 | $21.71 | 53,559,900 | — | — |
| 2025-11-05 | $24.71 | $24.71 | 59,167,000 | — | — |
| 2025-11-04 | $22.51 | $22.51 | 66,095,100 | — | — |
| 2025-11-03 | $22.76 | $22.76 | 135,849,900 | — | — |
| 2025-10-31 | $18.65 | $18.65 | 44,117,800 | — | — |
| 2025-10-30 | $19.07 | $19.07 | 38,479,400 | — | — |
| 2025-10-29 | $19.59 | $19.59 | 32,941,100 | — | — |
| 2025-10-28 | $19.96 | $19.96 | 37,356,500 | — | — |
| 2025-10-27 | $20.54 | $20.54 | 41,321,300 | — | — |
| 2025-10-24 | $20.66 | $20.66 | 47,036,300 | — | — |
| 2025-10-23 | $17.25 | $17.25 | 34,793,000 | — | — |
| 2025-10-22 | $16.11 | $16.11 | 63,765,700 | — | — |
| 2025-10-21 | $18.08 | $18.08 | 34,788,600 | — | — |
| 2025-10-20 | $19.91 | $19.91 | 37,770,700 | — | — |
| 2025-10-17 | $18.76 | $18.76 | 52,918,900 | — | — |
| 2025-10-16 | $18.72 | $18.72 | 50,099,600 | — | — |
| 2025-10-15 | $21.03 | $21.03 | 64,445,500 | — | — |
| 2025-10-14 | $20.89 | $20.89 | 60,582,300 | — | — |
| 2025-10-13 | $20.34 | $20.34 | 59,302,800 | — | — |
| 2025-10-10 | $16.97 | $16.97 | 73,426,700 | — | — |
| 2025-10-09 | $17.99 | $17.99 | 50,786,000 | — | — |
| 2025-10-08 | $17.60 | $17.60 | 67,518,800 | — | — |
| 2025-10-07 | $15.75 | $15.75 | 49,970,600 | — | — |
| 2025-10-06 | $15.34 | $15.34 | 46,610,700 | — | — |
| 2025-10-03 | $14.70 | $14.70 | 67,183,500 | — | — |
| 2025-10-02 | $13.81 | $13.81 | 57,091,300 | — | — |
| 2025-10-01 | $12.60 | $12.60 | 61,878,700 | — | — |
| 2025-09-30 | $12.59 | $12.59 | 47,248,700 | — | — |
| 2025-09-29 | $12.65 | $12.65 | 61,311,200 | — | — |
| 2025-09-26 | $11.47 | $11.47 | 94,631,700 | — | — |
| 2025-09-25 | $11.66 | $11.66 | 155,920,100 | — | — |
| 2025-09-24 | $14.14 | $14.14 | 46,323,300 | — | — |
| 2025-09-23 | $14.15 | $14.15 | 54,417,400 | — | — |
| 2025-09-22 | $13.96 | $13.96 | 43,838,300 | — | — |
| 2025-09-19 | $12.28 | $12.28 | 39,415,100 | — | — |
| 2025-09-18 | $11.85 | $11.85 | 36,659,700 | — | — |
| 2025-09-17 | $12.38 | $12.38 | 34,005,100 | — | — |
| 2025-09-16 | $11.51 | $11.51 | 30,631,000 | — | — |
| 2025-09-15 | $10.85 | $10.85 | 42,604,900 | — | — |
| 2025-09-12 | $10.85 | $10.85 | 32,737,500 | — | — |
| 2025-09-11 | $9.97 | $9.97 | 39,869,100 | — | — |
| 2025-09-10 | $10.25 | $10.25 | 69,412,200 | — | — |
| 2025-09-09 | $9.22 | $9.22 | 68,754,300 | — | — |
| 2025-09-08 | $7.72 | $7.72 | 28,362,500 | — | — |
| 2025-09-05 | $7.52 | $7.52 | 27,484,500 | — | — |
| 2025-09-04 | $7.40 | $7.40 | 28,128,800 | — | — |
| 2025-09-03 | $8.11 | $8.11 | 44,183,400 | — | — |
| 2025-09-02 | $8.32 | $8.32 | 62,445,600 | — | — |
| 2025-08-29 | $7.64 | $7.64 | 70,174,900 | — | — |
| 2025-08-28 | $7.02 | $7.02 | 20,060,700 | — | — |
| 2025-08-27 | $6.99 | $6.99 | 21,089,900 | — | — |
| 2025-08-26 | $7.12 | $7.12 | 26,674,000 | — | — |
| 2025-08-25 | $6.64 | $6.64 | 26,545,800 | — | — |
| 2025-08-22 | $6.38 | $6.38 | 23,186,300 | — | — |
| 2025-08-21 | $5.90 | $5.90 | 20,635,700 | — | — |
| 2025-08-20 | $5.95 | $5.95 | 25,525,100 | — | — |
| 2025-08-19 | $5.76 | $5.76 | 26,049,200 | — | — |
| 2025-08-18 | $6.05 | $6.05 | 36,317,300 | — | — |
| 2025-08-15 | $5.21 | $5.21 | 27,210,700 | — | — |
| 2025-08-14 | $5.32 | $5.32 | 34,715,100 | — | — |
| 2025-08-13 | $4.90 | $4.90 | 17,296,600 | — | — |
| 2025-08-12 | $4.72 | $4.72 | 16,497,400 | — | — |
| 2025-08-11 | $4.76 | $4.76 | 18,901,000 | — | — |
| 2025-08-08 | $4.75 | $4.75 | 18,448,400 | — | — |
| 2025-08-07 | $4.87 | $4.87 | 20,704,700 | — | — |
| 2025-08-06 | $5.21 | $5.21 | 17,438,200 | — | — |
| 2025-08-05 | $5.01 | $5.01 | 15,854,800 | — | — |
| 2025-08-04 | $5.19 | $5.19 | 17,303,300 | — | — |
| 2025-08-01 | $4.93 | $4.93 | 18,975,200 | — | — |
| 2025-07-31 | $5.46 | $5.46 | 18,624,900 | — | — |
| 2025-07-30 | $5.45 | $5.45 | 16,052,900 | — | — |
| 2025-07-29 | $5.68 | $5.68 | 21,843,900 | — | — |
| 2025-07-28 | $6.16 | $6.16 | 17,435,800 | — | — |
| 2025-07-25 | $6.47 | $6.47 | 16,774,500 | — | — |
| 2025-07-24 | $6.65 | $6.65 | 40,318,400 | — | — |
| 2025-07-23 | $6.68 | $6.68 | 39,045,700 | — | — |
| 2025-07-22 | $6.94 | $6.94 | 73,607,700 | — | — |
| 2025-07-21 | $6.25 | $6.25 | 26,757,500 | — | — |
| 2025-07-18 | $6.36 | $6.36 | 27,747,000 | — | — |
| 2025-07-17 | $6.42 | $6.42 | 31,767,000 | — | — |
| 2025-07-16 | $6.27 | $6.27 | 43,910,200 | — | — |
| 2025-07-15 | $5.97 | $5.97 | 37,418,300 | — | — |
| 2025-07-14 | $6.03 | $6.03 | 39,182,000 | — | — |
| 2025-07-11 | $5.87 | $5.87 | 35,125,400 | — | — |
| 2025-07-10 | $6.24 | $6.24 | 44,983,300 | — | — |
| 2025-07-09 | $6.26 | $6.26 | 46,014,800 | — | — |
| 2025-07-08 | $6.03 | $6.03 | 39,862,700 | — | — |
| 2025-07-07 | $5.79 | $5.79 | 56,133,400 | — | — |
| 2025-07-03 | $6.05 | $6.05 | 49,906,000 | — | — |
| 2025-07-02 | $5.68 | $5.68 | 94,946,300 | — | — |
| 2025-07-01 | $4.90 | $4.90 | 69,022,100 | — | — |
| 2025-06-30 | $4.78 | $4.78 | 69,565,600 | — | — |
| 2025-06-27 | $4.26 | $4.26 | 73,713,300 | — | — |
| 2025-06-26 | $4.19 | $4.19 | 69,426,900 | — | — |
| 2025-06-25 | $3.85 | $3.85 | 25,796,500 | — | — |
| 2025-06-24 | $3.85 | $3.85 | 28,098,200 | — | — |
| 2025-06-23 | $3.53 | $3.53 | 36,263,600 | — | — |
| 2025-06-20 | $3.79 | $3.79 | 31,893,500 | — | — |
| 2025-06-18 | $3.81 | $3.81 | 28,901,400 | — | — |
| 2025-06-17 | $3.68 | $3.68 | 21,038,500 | — | — |
| 2025-06-16 | $3.93 | $3.93 | 23,776,600 | — | — |
| 2025-06-13 | $3.72 | $3.72 | 21,618,500 | — | — |
| 2025-06-12 | $3.84 | $3.84 | 19,441,100 | — | — |
| 2025-06-11 | $4.08 | $4.08 | 24,082,500 | — | — |
| 2025-06-10 | $4.06 | $4.06 | 24,466,700 | — | — |
| 2025-06-09 | $4.14 | $4.14 | 26,030,900 | — | — |
| 2025-06-06 | $3.90 | $3.90 | 22,774,200 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 27,681,500 | — | — |
| 2025-06-04 | $3.74 | $3.74 | 33,723,600 | — | — |
| 2025-06-03 | $3.44 | $3.44 | 25,419,400 | — | — |
| 2025-06-02 | $3.25 | $3.25 | 17,153,700 | — | — |
| 2025-05-30 | $3.12 | $3.12 | 22,974,500 | — | — |
| 2025-05-29 | $3.25 | $3.25 | 17,981,000 | — | — |
| 2025-05-28 | $3.35 | $3.35 | 21,629,800 | — | — |
| 2025-05-27 | $3.57 | $3.57 | 23,640,300 | — | — |
| 2025-05-23 | $3.47 | $3.47 | 15,879,700 | — | — |
| 2025-05-22 | $3.57 | $3.57 | 20,717,500 | — | — |
| 2025-05-21 | $3.51 | $3.51 | 57,678,700 | — | — |
| 2025-05-20 | $3.78 | $3.78 | 20,196,700 | — | — |
| 2025-05-19 | $3.81 | $3.81 | 17,247,400 | — | — |
| 2025-05-16 | $3.86 | $3.86 | 24,140,600 | — | — |
| 2025-05-15 | $3.17 | $3.17 | 22,265,800 | — | — |
| 2025-05-14 | $3.31 | $3.31 | 14,741,200 | — | — |
| 2025-05-13 | $3.43 | $3.43 | 15,916,700 | — | — |
| 2025-05-12 | $3.15 | $3.15 | 25,578,200 | — | — |
| 2025-05-09 | $2.98 | $2.98 | 20,604,400 | — | — |
| 2025-05-08 | $3.12 | $3.12 | 19,329,600 | — | — |
| 2025-05-07 | $3.02 | $3.02 | 17,891,700 | — | — |
| 2025-05-06 | $3.04 | $3.04 | 12,478,900 | — | — |
| 2025-05-05 | $2.98 | $2.98 | 11,213,600 | — | — |
| 2025-05-02 | $3.16 | $3.16 | 13,030,800 | — | — |
| 2025-05-01 | $3.12 | $3.12 | 9,013,700 | — | — |
| 2025-04-30 | $2.85 | $2.85 | 8,009,200 | — | — |
| 2025-04-29 | $3.08 | $3.08 | 11,783,700 | — | — |
| 2025-04-28 | $3.06 | $3.06 | 13,905,900 | — | — |
| 2025-04-25 | $3.08 | $3.08 | 11,985,400 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 16,355,900 | — | — |
| 2025-04-23 | $2.86 | $2.86 | 17,254,200 | — | — |
| 2025-04-22 | $2.74 | $2.74 | 22,104,200 | — | — |
| 2025-04-21 | $2.34 | $2.34 | 8,681,600 | — | — |
| 2025-04-17 | $2.37 | $2.37 | 5,680,900 | — | — |
| 2025-04-16 | $2.33 | $2.33 | 7,444,700 | — | — |
| 2025-04-15 | $2.32 | $2.32 | 7,576,500 | — | — |
| 2025-04-14 | $2.44 | $2.44 | 6,014,600 | — | — |
| 2025-04-11 | $2.42 | $2.42 | 7,381,200 | — | — |
| 2025-04-10 | $2.22 | $2.22 | 10,114,600 | — | — |
| 2025-04-09 | $2.46 | $2.46 | 16,867,100 | — | — |
| 2025-04-08 | $2.11 | $2.11 | 10,292,800 | — | — |
| 2025-04-07 | $2.23 | $2.23 | 24,656,900 | — | — |
| 2025-04-04 | $2.10 | $2.10 | 20,714,800 | — | — |
| 2025-04-03 | $2.31 | $2.31 | 9,602,300 | — | — |
| 2025-04-02 | $2.65 | $2.65 | 13,161,800 | — | — |
| 2025-04-01 | $2.46 | $2.46 | 9,701,500 | — | — |
| 2025-03-31 | $2.30 | $2.30 | 6,795,400 | — | — |
| 2025-03-28 | $2.32 | $2.32 | 9,909,500 | — | — |
| 2025-03-27 | $2.54 | $2.54 | 8,037,700 | — | — |
| 2025-03-26 | $2.68 | $2.68 | 13,240,600 | — | — |
| 2025-03-25 | $3.04 | $3.04 | 10,453,800 | — | — |
| 2025-03-24 | $3.20 | $3.20 | 16,218,300 | — | — |
| 2025-03-21 | $2.92 | $2.92 | 13,746,200 | — | — |
| 2025-03-20 | $3.00 | $3.00 | 13,446,600 | — | — |
| 2025-03-19 | $3.06 | $3.06 | 11,937,800 | — | — |
| 2025-03-18 | $2.87 | $2.87 | 11,283,900 | — | — |
| 2025-03-17 | $3.12 | $3.12 | 16,305,400 | — | — |
| 2025-03-14 | $3.04 | $3.04 | 15,940,600 | — | — |
| 2025-03-13 | $3.03 | $3.03 | 11,321,600 | — | — |
| 2025-03-12 | $3.20 | $3.20 | 11,224,900 | — | — |
| 2025-03-11 | $3.18 | $3.18 | 13,499,800 | — | — |
| 2025-03-10 | $3.08 | $3.08 | 15,111,900 | — | — |
| 2025-03-07 | $3.89 | $3.89 | 10,654,600 | — | — |
| 2025-03-06 | $3.79 | $3.79 | 12,531,500 | — | — |
| 2025-03-05 | $4.16 | $4.16 | 12,526,200 | — | — |
| 2025-03-04 | $3.75 | $3.75 | 16,561,900 | — | — |
| 2025-03-03 | $3.85 | $3.85 | 23,737,100 | — | — |
| 2025-02-28 | $4.08 | $4.08 | 39,086,900 | — | — |
| 2025-02-27 | $3.97 | $3.97 | 30,367,500 | — | — |
| 2025-02-26 | $4.18 | $4.18 | 20,898,800 | — | — |
| 2025-02-25 | $4.10 | $4.10 | 41,009,500 | — | — |
| 2025-02-24 | $4.97 | $4.97 | 18,956,200 | — | — |
| 2025-02-21 | $5.49 | $5.49 | 16,653,400 | — | — |
| 2025-02-20 | $6.08 | $6.08 | 8,575,600 | — | — |
| 2025-02-19 | $6.02 | $6.02 | 8,439,200 | — | — |
| 2025-02-18 | $5.90 | $5.90 | 9,133,000 | — | — |
| 2025-02-14 | $6.06 | $6.06 | 6,766,700 | — | — |
| 2025-02-13 | $5.98 | $5.98 | 6,629,000 | — | — |
| 2025-02-12 | $5.78 | $5.78 | 6,938,200 | — | — |
| 2025-02-11 | $5.70 | $5.70 | 8,375,100 | — | — |
| 2025-02-10 | $5.96 | $5.96 | 10,952,200 | — | — |
| 2025-02-07 | $5.97 | $5.97 | 10,873,500 | — | — |
| 2025-02-06 | $5.89 | $5.89 | 18,258,900 | — | — |
| 2025-02-05 | $5.71 | $5.71 | 8,831,900 | — | — |
| 2025-02-04 | $5.81 | $5.81 | 7,186,500 | — | — |
| 2025-02-03 | $5.82 | $5.82 | 15,682,600 | — | — |
| 2025-01-31 | $5.73 | $5.73 | 43,149,400 | — | — |
| 2025-01-30 | $4.70 | $4.70 | 12,990,300 | — | — |
| 2025-01-29 | $4.50 | $4.50 | 17,218,000 | — | — |
| 2025-01-28 | $4.49 | $4.49 | 13,441,700 | — | — |
| 2025-01-27 | $4.51 | $4.51 | 30,563,700 | — | — |
| 2025-01-24 | $5.90 | $5.90 | 17,478,600 | — | — |
| 2025-01-23 | $5.53 | $5.53 | 9,499,300 | — | — |
| 2025-01-22 | $5.51 | $5.51 | 9,685,500 | — | — |
| 2025-01-21 | $5.39 | $5.39 | 10,177,900 | — | — |
| 2025-01-17 | $5.43 | $5.43 | 8,574,200 | — | — |
| 2025-01-16 | $5.20 | $5.20 | 6,461,300 | — | — |
| 2025-01-15 | $5.24 | $5.24 | 6,320,000 | — | — |
| 2025-01-14 | $4.95 | $4.95 | 6,852,400 | — | — |
| 2025-01-13 | $4.81 | $4.81 | 9,508,400 | — | — |
| 2025-01-10 | $4.98 | $4.98 | 8,810,500 | — | — |
| 2025-01-08 | $5.05 | $5.05 | 5,836,000 | — | — |
| 2025-01-07 | $5.39 | $5.39 | 6,358,200 | — | — |
| 2025-01-06 | $5.85 | $5.85 | 8,576,500 | — | — |
| 2025-01-03 | $5.57 | $5.57 | 9,916,000 | — | — |
| 2025-01-02 | $4.83 | $4.83 | 7,396,300 | — | — |