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
- 2016-11-16 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 | $10.12 | $10.12 | 17,051,600 | — | — |
| 2025-12-30 | $10.42 | $10.42 | 13,217,600 | — | — |
| 2025-12-29 | $10.72 | $10.72 | 14,719,500 | — | — |
| 2025-12-26 | $10.91 | $10.91 | 16,510,100 | — | — |
| 2025-12-24 | $11.40 | $11.40 | 9,558,000 | — | — |
| 2025-12-23 | $11.51 | $11.51 | 19,183,300 | — | — |
| 2025-12-22 | $12.10 | $12.10 | 27,035,200 | — | — |
| 2025-12-19 | $12.03 | $12.03 | 28,192,300 | — | — |
| 2025-12-18 | $11.20 | $11.20 | 25,333,700 | — | — |
| 2025-12-17 | $11.48 | $11.48 | 27,643,000 | — | — |
| 2025-12-16 | $11.86 | $11.86 | 22,667,600 | — | — |
| 2025-12-15 | $11.92 | $11.92 | 44,850,100 | — | — |
| 2025-12-12 | $14.03 | $14.03 | 37,911,200 | — | — |
| 2025-12-11 | $14.82 | $14.82 | 21,837,500 | — | — |
| 2025-12-10 | $14.53 | $14.53 | 31,004,000 | — | — |
| 2025-12-09 | $14.85 | $14.85 | 33,085,600 | — | — |
| 2025-12-08 | $13.89 | $13.89 | 19,539,400 | — | — |
| 2025-12-05 | $13.72 | $13.72 | 32,891,200 | — | — |
| 2025-12-04 | $15.03 | $15.03 | 33,353,300 | — | — |
| 2025-12-03 | $14.49 | $14.49 | 35,396,500 | — | — |
| 2025-12-02 | $13.71 | $13.71 | 40,094,000 | — | — |
| 2025-12-01 | $14.08 | $14.08 | 48,973,500 | — | — |
| 2025-11-28 | $15.10 | $15.10 | 51,217,300 | — | — |
| 2025-11-26 | $13.45 | $13.45 | 70,374,000 | — | — |
| 2025-11-25 | $11.82 | $11.82 | 45,696,200 | — | — |
| 2025-11-24 | $11.48 | $11.48 | 38,188,500 | — | — |
| 2025-11-21 | $9.73 | $9.73 | 28,275,000 | — | — |
| 2025-11-20 | $9.78 | $9.78 | 30,056,800 | — | — |
| 2025-11-19 | $10.22 | $10.22 | 27,176,600 | — | — |
| 2025-11-18 | $10.81 | $10.81 | 26,168,300 | — | — |
| 2025-11-17 | $10.61 | $10.61 | 28,361,700 | — | — |
| 2025-11-14 | $10.96 | $10.96 | 42,467,700 | — | — |
| 2025-11-13 | $11.98 | $11.98 | 35,115,500 | — | — |
| 2025-11-12 | $13.33 | $13.33 | 40,071,700 | — | — |
| 2025-11-11 | $14.05 | $14.05 | 80,777,800 | — | — |
| 2025-11-10 | $15.03 | $15.03 | 20,225,100 | — | — |
| 2025-11-07 | $15.57 | $15.57 | 27,394,100 | — | — |
| 2025-11-06 | $15.40 | $15.40 | 19,517,600 | — | — |
| 2025-11-05 | $16.58 | $16.58 | 20,584,600 | — | — |
| 2025-11-04 | $16.22 | $16.22 | 28,439,500 | — | — |
| 2025-11-03 | $17.42 | $17.42 | 31,434,200 | — | — |
| 2025-10-31 | $17.80 | $17.80 | 17,901,000 | — | — |
| 2025-10-30 | $17.69 | $17.69 | 19,537,900 | — | — |
| 2025-10-29 | $18.89 | $18.89 | 34,180,300 | — | — |
| 2025-10-28 | $19.15 | $19.15 | 24,040,800 | — | — |
| 2025-10-27 | $20.20 | $20.20 | 23,545,100 | — | — |
| 2025-10-24 | $19.37 | $19.37 | 24,943,500 | — | — |
| 2025-10-23 | $17.67 | $17.67 | 22,929,500 | — | — |
| 2025-10-22 | $16.86 | $16.86 | 36,451,900 | — | — |
| 2025-10-21 | $18.77 | $18.77 | 37,933,000 | — | — |
| 2025-10-20 | $20.40 | $20.40 | 44,490,000 | — | — |
| 2025-10-17 | $19.53 | $19.53 | 30,681,200 | — | — |
| 2025-10-16 | $19.99 | $19.99 | 46,991,500 | — | — |
| 2025-10-15 | $23.20 | $23.20 | 45,368,400 | — | — |
| 2025-10-14 | $21.98 | $21.98 | 50,946,600 | — | — |
| 2025-10-13 | $20.04 | $20.04 | 35,295,100 | — | — |
| 2025-10-10 | $19.28 | $19.28 | 62,391,400 | — | — |
| 2025-10-09 | $20.09 | $20.09 | 50,271,900 | — | — |
| 2025-10-08 | $18.98 | $18.98 | 43,561,500 | — | — |
| 2025-10-07 | $17.96 | $17.96 | 47,720,100 | — | — |
| 2025-10-06 | $17.43 | $17.43 | 36,834,100 | — | — |
| 2025-10-03 | $15.94 | $15.94 | 39,652,000 | — | — |
| 2025-10-02 | $15.14 | $15.14 | 30,563,900 | — | — |
| 2025-10-01 | $14.59 | $14.59 | 31,962,300 | — | — |
| 2025-09-30 | $14.50 | $14.50 | 25,824,900 | — | — |
| 2025-09-29 | $14.87 | $14.87 | 40,808,300 | — | — |
| 2025-09-26 | $12.96 | $12.96 | 35,209,600 | — | — |
| 2025-09-25 | $13.68 | $13.68 | 37,228,400 | — | — |
| 2025-09-24 | $14.45 | $14.45 | 40,798,700 | — | — |
| 2025-09-23 | $13.91 | $13.91 | 48,667,500 | — | — |
| 2025-09-22 | $13.74 | $13.74 | 34,536,600 | — | — |
| 2025-09-19 | $13.62 | $13.62 | 47,361,400 | — | — |
| 2025-09-18 | $13.46 | $13.46 | 64,657,700 | — | — |
| 2025-09-17 | $11.44 | $11.44 | 28,227,300 | — | — |
| 2025-09-16 | $11.20 | $11.20 | 29,647,700 | — | — |
| 2025-09-15 | $10.29 | $10.29 | 21,682,900 | — | — |
| 2025-09-12 | $10.35 | $10.35 | 17,529,100 | — | — |
| 2025-09-11 | $10.20 | $10.20 | 18,286,200 | — | — |
| 2025-09-10 | $10.03 | $10.03 | 28,763,500 | — | — |
| 2025-09-09 | $9.67 | $9.67 | 23,573,300 | — | — |
| 2025-09-08 | $9.17 | $9.17 | 15,999,900 | — | — |
| 2025-09-05 | $9.24 | $9.24 | 18,387,600 | — | — |
| 2025-09-04 | $9.08 | $9.08 | 16,146,200 | — | — |
| 2025-09-03 | $9.44 | $9.44 | 20,611,900 | — | — |
| 2025-09-02 | $9.64 | $9.64 | 16,334,600 | — | — |
| 2025-08-29 | $9.47 | $9.47 | 17,104,700 | — | — |
| 2025-08-28 | $9.55 | $9.55 | 16,489,500 | — | — |
| 2025-08-27 | $9.58 | $9.58 | 15,833,000 | — | — |
| 2025-08-26 | $9.68 | $9.68 | 12,713,000 | — | — |
| 2025-08-25 | $9.45 | $9.45 | 17,447,200 | — | — |
| 2025-08-22 | $9.82 | $9.82 | 15,657,600 | — | — |
| 2025-08-21 | $9.33 | $9.33 | 16,217,100 | — | — |
| 2025-08-20 | $9.49 | $9.49 | 15,416,400 | — | — |
| 2025-08-19 | $9.36 | $9.36 | 13,770,700 | — | — |
| 2025-08-18 | $9.84 | $9.84 | 15,833,000 | — | — |
| 2025-08-15 | $9.75 | $9.75 | 16,460,000 | — | — |
| 2025-08-14 | $9.95 | $9.95 | 25,428,700 | — | — |
| 2025-08-13 | $9.97 | $9.97 | 21,296,500 | — | — |
| 2025-08-12 | $9.92 | $9.92 | 22,600,900 | — | — |
| 2025-08-11 | $9.87 | $9.87 | 29,678,200 | — | — |
| 2025-08-08 | $10.07 | $10.07 | 33,992,800 | — | — |
| 2025-08-07 | $10.72 | $10.72 | 25,416,000 | — | — |
| 2025-08-06 | $11.00 | $11.00 | 19,317,900 | — | — |
| 2025-08-05 | $10.83 | $10.83 | 14,943,600 | — | — |
| 2025-08-04 | $10.62 | $10.62 | 13,234,900 | — | — |
| 2025-08-01 | $10.44 | $10.44 | 17,906,900 | — | — |
| 2025-07-31 | $11.37 | $11.37 | 20,120,000 | — | — |
| 2025-07-30 | $11.42 | $11.42 | 16,557,000 | — | — |
| 2025-07-29 | $11.73 | $11.73 | 17,750,400 | — | — |
| 2025-07-28 | $12.03 | $12.03 | 17,314,700 | — | — |
| 2025-07-25 | $11.82 | $11.82 | 17,162,100 | — | — |
| 2025-07-24 | $12.34 | $12.34 | 15,712,600 | — | — |
| 2025-07-23 | $12.45 | $12.45 | 20,137,100 | — | — |
| 2025-07-22 | $12.84 | $12.84 | 20,712,100 | — | — |
| 2025-07-21 | $12.39 | $12.39 | 24,158,400 | — | — |
| 2025-07-18 | $12.78 | $12.78 | 29,206,700 | — | — |
| 2025-07-17 | $12.98 | $12.98 | 26,748,300 | — | — |
| 2025-07-16 | $12.57 | $12.57 | 27,173,200 | — | — |
| 2025-07-15 | $12.19 | $12.19 | 28,346,400 | — | — |
| 2025-07-14 | $12.60 | $12.60 | 44,064,400 | — | — |
| 2025-07-11 | $12.65 | $12.65 | 33,778,400 | — | — |
| 2025-07-10 | $12.90 | $12.90 | 24,988,000 | — | — |
| 2025-07-09 | $12.47 | $12.47 | 29,290,800 | — | — |
| 2025-07-08 | $11.60 | $11.60 | 22,403,000 | — | — |
| 2025-07-07 | $11.33 | $11.33 | 32,247,800 | — | — |
| 2025-07-03 | $12.25 | $12.25 | 20,908,900 | — | — |
| 2025-07-02 | $12.48 | $12.48 | 40,684,100 | — | — |
| 2025-07-01 | $11.08 | $11.08 | 28,651,200 | — | — |
| 2025-06-30 | $11.03 | $11.03 | 31,218,900 | — | — |
| 2025-06-27 | $10.67 | $10.67 | 28,518,500 | — | — |
| 2025-06-26 | $10.81 | $10.81 | 30,385,200 | — | — |
| 2025-06-25 | $10.60 | $10.60 | 34,137,300 | — | — |
| 2025-06-24 | $10.04 | $10.04 | 37,569,100 | — | — |
| 2025-06-23 | $8.85 | $8.85 | 29,475,400 | — | — |
| 2025-06-20 | $9.00 | $9.00 | 36,242,700 | — | — |
| 2025-06-18 | $9.18 | $9.18 | 26,854,600 | — | — |
| 2025-06-17 | $8.90 | $8.90 | 29,142,100 | — | — |
| 2025-06-16 | $9.62 | $9.62 | 29,758,300 | — | — |
| 2025-06-13 | $9.30 | $9.30 | 28,082,900 | — | — |
| 2025-06-12 | $9.71 | $9.71 | 19,483,900 | — | — |
| 2025-06-11 | $9.97 | $9.97 | 26,785,200 | — | — |
| 2025-06-10 | $10.13 | $10.13 | 20,226,000 | — | — |
| 2025-06-09 | $10.12 | $10.12 | 30,421,500 | — | — |
| 2025-06-06 | $9.79 | $9.79 | 31,031,900 | — | — |
| 2025-06-05 | $9.02 | $9.02 | 22,939,500 | — | — |
| 2025-06-04 | $9.53 | $9.53 | 23,264,200 | — | — |
| 2025-06-03 | $9.21 | $9.21 | 26,744,600 | — | — |
| 2025-06-02 | $8.61 | $8.61 | 17,150,000 | — | — |
| 2025-05-30 | $8.63 | $8.63 | 21,885,100 | — | — |
| 2025-05-29 | $8.78 | $8.78 | 24,768,700 | — | — |
| 2025-05-28 | $9.11 | $9.11 | 24,011,700 | — | — |
| 2025-05-27 | $9.86 | $9.86 | 27,540,800 | — | — |
| 2025-05-23 | $9.36 | $9.36 | 25,656,300 | — | — |
| 2025-05-22 | $9.87 | $9.87 | 52,174,900 | — | — |
| 2025-05-21 | $10.11 | $10.11 | 51,060,500 | — | — |
| 2025-05-20 | $9.70 | $9.70 | 19,833,800 | — | — |
| 2025-05-19 | $9.84 | $9.84 | 23,515,200 | — | — |
| 2025-05-16 | $9.78 | $9.78 | 30,118,100 | — | — |
| 2025-05-15 | $9.36 | $9.36 | 18,750,600 | — | — |
| 2025-05-14 | $9.61 | $9.61 | 23,978,600 | — | — |
| 2025-05-13 | $10.00 | $10.00 | 36,202,600 | — | — |
| 2025-05-12 | $9.62 | $9.62 | 33,539,100 | — | — |
| 2025-05-09 | $9.20 | $9.20 | 49,846,100 | — | — |
| 2025-05-08 | $8.68 | $8.68 | 32,905,900 | — | — |
| 2025-05-07 | $8.03 | $8.03 | 13,582,400 | — | — |
| 2025-05-06 | $8.09 | $8.09 | 12,260,200 | — | — |
| 2025-05-05 | $8.09 | $8.09 | 21,144,900 | — | — |
| 2025-05-02 | $8.81 | $8.81 | 22,506,600 | — | — |
| 2025-05-01 | $8.67 | $8.67 | 23,177,300 | — | — |
| 2025-04-30 | $8.17 | $8.17 | 16,693,100 | — | — |
| 2025-04-29 | $8.44 | $8.44 | 18,600,700 | — | — |
| 2025-04-28 | $8.57 | $8.57 | 23,680,000 | — | — |
| 2025-04-25 | $9.01 | $9.01 | 26,436,500 | — | — |
| 2025-04-24 | $8.86 | $8.86 | 23,707,500 | — | — |
| 2025-04-23 | $8.87 | $8.87 | 34,450,000 | — | — |
| 2025-04-22 | $8.77 | $8.77 | 40,215,100 | — | — |
| 2025-04-21 | $7.47 | $7.47 | 23,977,300 | — | — |
| 2025-04-17 | $7.51 | $7.51 | 21,256,900 | — | — |
| 2025-04-16 | $7.28 | $7.28 | 20,730,600 | — | — |
| 2025-04-15 | $7.28 | $7.28 | 27,775,800 | — | — |
| 2025-04-14 | $7.78 | $7.78 | 19,711,600 | — | — |
| 2025-04-11 | $7.50 | $7.50 | 19,725,400 | — | — |
| 2025-04-10 | $7.13 | $7.13 | 20,041,900 | — | — |
| 2025-04-09 | $7.63 | $7.63 | 30,589,600 | — | — |
| 2025-04-08 | $6.74 | $6.74 | 23,344,000 | — | — |
| 2025-04-07 | $7.43 | $7.43 | 29,559,100 | — | — |
| 2025-04-04 | $7.32 | $7.32 | 23,582,800 | — | — |
| 2025-04-03 | $7.41 | $7.41 | 18,141,600 | — | — |
| 2025-04-02 | $8.02 | $8.02 | 26,624,200 | — | — |
| 2025-04-01 | $7.56 | $7.56 | 32,268,100 | — | — |
| 2025-03-31 | $6.72 | $6.72 | 19,145,200 | — | — |
| 2025-03-28 | $7.19 | $7.19 | 26,180,400 | — | — |
| 2025-03-27 | $7.85 | $7.85 | 17,177,800 | — | — |
| 2025-03-26 | $8.12 | $8.12 | 16,454,800 | — | — |
| 2025-03-25 | $8.73 | $8.73 | 25,839,900 | — | — |
| 2025-03-24 | $8.79 | $8.79 | 37,787,700 | — | — |
| 2025-03-21 | $7.44 | $7.44 | 87,802,400 | — | — |
| 2025-03-20 | $7.75 | $7.75 | 23,177,900 | — | — |
| 2025-03-19 | $8.01 | $8.01 | 22,953,400 | — | — |
| 2025-03-18 | $7.59 | $7.59 | 23,615,900 | — | — |
| 2025-03-17 | $8.12 | $8.12 | 26,227,200 | — | — |
| 2025-03-14 | $7.97 | $7.97 | 23,059,000 | — | — |
| 2025-03-13 | $7.69 | $7.69 | 16,137,200 | — | — |
| 2025-03-12 | $8.10 | $8.10 | 17,410,100 | — | — |
| 2025-03-11 | $8.26 | $8.26 | 21,452,100 | — | — |
| 2025-03-10 | $7.98 | $7.98 | 31,225,400 | — | — |
| 2025-03-07 | $8.83 | $8.83 | 23,415,100 | — | — |
| 2025-03-06 | $8.15 | $8.15 | 21,566,500 | — | — |
| 2025-03-05 | $8.55 | $8.55 | 22,904,800 | — | — |
| 2025-03-04 | $7.76 | $7.76 | 24,446,000 | — | — |
| 2025-03-03 | $7.79 | $7.79 | 35,188,700 | — | — |
| 2025-02-28 | $7.99 | $7.99 | 26,388,200 | — | — |
| 2025-02-27 | $7.51 | $7.51 | 24,115,000 | — | — |
| 2025-02-26 | $7.88 | $7.88 | 22,195,400 | — | — |
| 2025-02-25 | $8.15 | $8.15 | 32,391,100 | — | — |
| 2025-02-24 | $8.90 | $8.90 | 19,158,900 | — | — |
| 2025-02-21 | $9.25 | $9.25 | 25,174,700 | — | — |
| 2025-02-20 | $10.06 | $10.06 | 17,148,400 | — | — |
| 2025-02-19 | $9.89 | $9.89 | 14,724,900 | — | — |
| 2025-02-18 | $10.08 | $10.08 | 19,284,200 | — | — |
| 2025-02-14 | $10.50 | $10.50 | 19,025,500 | — | — |
| 2025-02-13 | $10.67 | $10.67 | 18,388,600 | — | — |
| 2025-02-12 | $10.52 | $10.52 | 18,640,500 | — | — |
| 2025-02-11 | $10.28 | $10.28 | 22,549,100 | — | — |
| 2025-02-10 | $11.18 | $11.18 | 22,586,500 | — | — |
| 2025-02-07 | $11.33 | $11.33 | 57,650,200 | — | — |
| 2025-02-06 | $10.38 | $10.38 | 23,563,800 | — | — |
| 2025-02-05 | $10.31 | $10.31 | 14,776,500 | — | — |
| 2025-02-04 | $10.84 | $10.84 | 18,432,200 | — | — |
| 2025-02-03 | $10.59 | $10.59 | 25,333,400 | — | — |
| 2025-01-31 | $10.44 | $10.44 | 18,723,400 | — | — |
| 2025-01-30 | $10.97 | $10.97 | 24,156,700 | — | — |
| 2025-01-29 | $10.26 | $10.26 | 15,369,100 | — | — |
| 2025-01-28 | $10.05 | $10.05 | 18,303,600 | — | — |
| 2025-01-27 | $10.31 | $10.31 | 34,770,200 | — | — |
| 2025-01-24 | $11.53 | $11.53 | 25,360,100 | — | — |
| 2025-01-23 | $11.41 | $11.41 | 27,642,000 | — | — |
| 2025-01-22 | $11.14 | $11.14 | 19,622,600 | — | — |
| 2025-01-21 | $10.96 | $10.96 | 33,559,900 | — | — |
| 2025-01-17 | $11.87 | $11.87 | 27,676,600 | — | — |
| 2025-01-16 | $11.18 | $11.18 | 18,555,800 | — | — |
| 2025-01-15 | $11.20 | $11.20 | 24,511,400 | — | — |
| 2025-01-14 | $10.35 | $10.35 | 19,415,000 | — | — |
| 2025-01-13 | $10.19 | $10.19 | 22,232,400 | — | — |
| 2025-01-10 | $10.09 | $10.09 | 17,743,300 | — | — |
| 2025-01-08 | $10.09 | $10.09 | 18,869,600 | — | — |
| 2025-01-07 | $10.71 | $10.71 | 20,527,300 | — | — |
| 2025-01-06 | $11.43 | $11.43 | 33,200,400 | — | — |
| 2025-01-03 | $10.80 | $10.80 | 26,512,700 | — | — |
| 2025-01-02 | $9.45 | $9.45 | 26,589,000 | — | — |