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
- 2019-09-16 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 | $10.69 | $10.69 | 947,900 | — | — |
| 2025-12-30 | $10.79 | $10.79 | 754,400 | — | — |
| 2025-12-29 | $10.83 | $10.83 | 615,000 | — | — |
| 2025-12-26 | $11.05 | $11.05 | 481,900 | — | — |
| 2025-12-24 | $11.33 | $11.33 | 319,600 | — | — |
| 2025-12-23 | $11.30 | $11.30 | 675,100 | — | — |
| 2025-12-22 | $11.38 | $11.38 | 791,100 | — | — |
| 2025-12-19 | $11.22 | $11.22 | 1,639,000 | — | — |
| 2025-12-18 | $10.73 | $10.73 | 862,300 | — | — |
| 2025-12-17 | $10.72 | $10.72 | 746,600 | — | — |
| 2025-12-16 | $11.16 | $11.16 | 698,100 | — | — |
| 2025-12-15 | $11.14 | $11.14 | 934,900 | — | — |
| 2025-12-12 | $11.51 | $11.51 | 761,000 | — | — |
| 2025-12-11 | $12.02 | $12.02 | 851,900 | — | — |
| 2025-12-10 | $11.72 | $11.72 | 1,005,600 | — | — |
| 2025-12-09 | $12.08 | $12.08 | 1,151,900 | — | — |
| 2025-12-08 | $12.78 | $12.78 | 1,097,000 | — | — |
| 2025-12-05 | $12.64 | $12.64 | 1,266,000 | — | — |
| 2025-12-04 | $12.95 | $12.95 | 1,780,400 | — | — |
| 2025-12-03 | $12.11 | $12.11 | 2,116,600 | — | — |
| 2025-12-02 | $11.11 | $11.11 | 890,100 | — | — |
| 2025-12-01 | $10.65 | $10.65 | 973,400 | — | — |
| 2025-11-28 | $11.08 | $11.08 | 812,100 | — | — |
| 2025-11-26 | $10.44 | $10.44 | 1,068,400 | — | — |
| 2025-11-25 | $10.26 | $10.26 | 1,524,300 | — | — |
| 2025-11-24 | $10.75 | $10.75 | 2,004,200 | — | — |
| 2025-11-21 | $10.35 | $10.35 | 2,654,500 | — | — |
| 2025-11-20 | $10.10 | $10.10 | 11,532,200 | — | — |
| 2025-11-19 | $7.92 | $7.92 | 4,791,900 | — | — |
| 2025-11-18 | $7.82 | $7.82 | 1,114,500 | — | — |
| 2025-11-17 | $7.87 | $7.87 | 982,200 | — | — |
| 2025-11-14 | $8.36 | $8.36 | 1,102,900 | — | — |
| 2025-11-13 | $8.54 | $8.54 | 1,143,700 | — | — |
| 2025-11-12 | $9.11 | $9.11 | 943,000 | — | — |
| 2025-11-11 | $9.42 | $9.42 | 902,700 | — | — |
| 2025-11-10 | $9.62 | $9.62 | 1,585,600 | — | — |
| 2025-11-07 | $9.28 | $9.28 | 1,536,800 | — | — |
| 2025-11-06 | $9.22 | $9.22 | 1,570,900 | — | — |
| 2025-11-05 | $9.74 | $9.74 | 1,266,400 | — | — |
| 2025-11-04 | $9.65 | $9.65 | 2,311,500 | — | — |
| 2025-11-03 | $11.05 | $11.05 | 1,589,900 | — | — |
| 2025-10-31 | $10.73 | $10.73 | 938,700 | — | — |
| 2025-10-30 | $10.89 | $10.89 | 663,300 | — | — |
| 2025-10-29 | $11.19 | $11.19 | 762,500 | — | — |
| 2025-10-28 | $11.46 | $11.46 | 795,000 | — | — |
| 2025-10-27 | $11.39 | $11.39 | 587,600 | — | — |
| 2025-10-24 | $11.56 | $11.56 | 1,056,700 | — | — |
| 2025-10-23 | $11.47 | $11.47 | 1,277,900 | — | — |
| 2025-10-22 | $11.08 | $11.08 | 1,458,800 | — | — |
| 2025-10-21 | $11.90 | $11.90 | 1,111,800 | — | — |
| 2025-10-20 | $11.84 | $11.84 | 1,616,200 | — | — |
| 2025-10-17 | $11.27 | $11.27 | 1,508,400 | — | — |
| 2025-10-16 | $11.71 | $11.71 | 1,878,800 | — | — |
| 2025-10-15 | $12.07 | $12.07 | 3,324,700 | — | — |
| 2025-10-14 | $13.07 | $13.07 | 4,402,100 | — | — |
| 2025-10-13 | $11.31 | $11.31 | 1,573,900 | — | — |
| 2025-10-10 | $10.58 | $10.58 | 2,090,200 | — | — |
| 2025-10-09 | $11.67 | $11.67 | 2,213,700 | — | — |
| 2025-10-08 | $11.96 | $11.96 | 1,457,600 | — | — |
| 2025-10-07 | $12.22 | $12.22 | 2,001,400 | — | — |
| 2025-10-06 | $12.61 | $12.61 | 2,566,400 | — | — |
| 2025-10-03 | $12.55 | $12.55 | 2,618,700 | — | — |
| 2025-10-02 | $13.30 | $13.30 | 2,460,800 | — | — |
| 2025-10-01 | $12.70 | $12.70 | 2,659,500 | — | — |
| 2025-09-30 | $12.46 | $12.46 | 2,623,300 | — | — |
| 2025-09-29 | $12.04 | $12.04 | 1,724,300 | — | — |
| 2025-09-26 | $11.92 | $11.92 | 1,820,400 | — | — |
| 2025-09-25 | $11.10 | $11.10 | 1,482,500 | — | — |
| 2025-09-24 | $11.66 | $11.66 | 1,662,800 | — | — |
| 2025-09-23 | $11.95 | $11.95 | 1,739,300 | — | — |
| 2025-09-22 | $12.50 | $12.50 | 1,636,300 | — | — |
| 2025-09-19 | $12.49 | $12.49 | 3,258,400 | — | — |
| 2025-09-18 | $11.66 | $11.66 | 2,529,500 | — | — |
| 2025-09-17 | $11.74 | $11.74 | 2,684,900 | — | — |
| 2025-09-16 | $11.36 | $11.36 | 4,557,900 | — | — |
| 2025-09-15 | $10.26 | $10.26 | 976,300 | — | — |
| 2025-09-12 | $10.38 | $10.38 | 1,644,700 | — | — |
| 2025-09-11 | $9.83 | $9.83 | 1,575,600 | — | — |
| 2025-09-10 | $9.30 | $9.30 | 1,251,100 | — | — |
| 2025-09-09 | $9.64 | $9.64 | 1,327,400 | — | — |
| 2025-09-08 | $9.45 | $9.45 | 1,875,700 | — | — |
| 2025-09-05 | $9.20 | $9.20 | 2,483,900 | — | — |
| 2025-09-04 | $10.00 | $10.00 | 2,214,300 | — | — |
| 2025-09-03 | $9.67 | $9.67 | 1,131,200 | — | — |
| 2025-09-02 | $9.80 | $9.80 | 1,870,500 | — | — |
| 2025-08-29 | $10.53 | $10.53 | 1,170,600 | — | — |
| 2025-08-28 | $10.61 | $10.61 | 1,091,700 | — | — |
| 2025-08-27 | $10.48 | $10.48 | 957,900 | — | — |
| 2025-08-26 | $10.33 | $10.33 | 1,058,200 | — | — |
| 2025-08-25 | $10.51 | $10.51 | 1,314,900 | — | — |
| 2025-08-22 | $11.04 | $11.04 | 1,891,100 | — | — |
| 2025-08-21 | $10.44 | $10.44 | 1,181,600 | — | — |
| 2025-08-20 | $10.53 | $10.53 | 2,183,800 | — | — |
| 2025-08-19 | $10.81 | $10.81 | 2,168,200 | — | — |
| 2025-08-18 | $11.53 | $11.53 | 1,758,500 | — | — |
| 2025-08-15 | $11.83 | $11.83 | 3,218,800 | — | — |
| 2025-08-14 | $12.75 | $12.75 | 4,682,600 | — | — |
| 2025-08-13 | $13.52 | $13.52 | 9,272,700 | — | — |
| 2025-08-12 | $10.89 | $10.89 | 6,218,800 | — | — |
| 2025-08-11 | $9.31 | $9.31 | 3,796,300 | — | — |
| 2025-08-08 | $9.16 | $9.16 | 2,545,900 | — | — |
| 2025-08-07 | $9.12 | $9.12 | 5,433,700 | — | — |
| 2025-08-06 | $8.58 | $8.58 | 1,852,000 | — | — |
| 2025-08-05 | $8.55 | $8.55 | 1,185,600 | — | — |
| 2025-08-04 | $8.56 | $8.56 | 1,326,400 | — | — |
| 2025-08-01 | $8.14 | $8.14 | 1,767,300 | — | — |
| 2025-07-31 | $8.60 | $8.60 | 1,064,000 | — | — |
| 2025-07-30 | $8.53 | $8.53 | 1,100,600 | — | — |
| 2025-07-29 | $8.77 | $8.77 | 1,766,500 | — | — |
| 2025-07-28 | $9.32 | $9.32 | 1,311,300 | — | — |
| 2025-07-25 | $9.21 | $9.21 | 843,800 | — | — |
| 2025-07-24 | $9.53 | $9.53 | 1,118,500 | — | — |
| 2025-07-23 | $10.00 | $10.00 | 1,725,900 | — | — |
| 2025-07-22 | $9.37 | $9.37 | 1,556,000 | — | — |
| 2025-07-21 | $9.28 | $9.28 | 1,849,200 | — | — |
| 2025-07-18 | $9.58 | $9.58 | 1,808,800 | — | — |
| 2025-07-17 | $9.52 | $9.52 | 1,579,500 | — | — |
| 2025-07-16 | $9.15 | $9.15 | 1,559,700 | — | — |
| 2025-07-15 | $8.91 | $8.91 | 1,516,100 | — | — |
| 2025-07-14 | $9.20 | $9.20 | 1,473,700 | — | — |
| 2025-07-11 | $9.33 | $9.33 | 1,282,400 | — | — |
| 2025-07-10 | $9.78 | $9.78 | 1,781,400 | — | — |
| 2025-07-09 | $10.01 | $10.01 | 2,183,600 | — | — |
| 2025-07-08 | $10.37 | $10.37 | 4,748,100 | — | — |
| 2025-07-07 | $10.65 | $10.65 | 1,936,800 | — | — |
| 2025-07-03 | $11.00 | $11.00 | 2,421,200 | — | — |
| 2025-07-02 | $10.50 | $10.50 | 2,288,600 | — | — |
| 2025-07-01 | $9.50 | $9.50 | 2,207,200 | — | — |
| 2025-06-30 | $10.21 | $10.21 | 2,505,900 | — | — |
| 2025-06-27 | $9.44 | $9.44 | 3,045,800 | — | — |
| 2025-06-26 | $9.73 | $9.73 | 1,674,200 | — | — |
| 2025-06-25 | $9.42 | $9.42 | 1,729,100 | — | — |
| 2025-06-24 | $9.96 | $9.96 | 2,849,900 | — | — |
| 2025-06-23 | $8.68 | $8.68 | 1,917,900 | — | — |
| 2025-06-20 | $8.62 | $8.62 | 2,510,800 | — | — |
| 2025-06-18 | $8.44 | $8.44 | 1,234,800 | — | — |
| 2025-06-17 | $8.30 | $8.30 | 1,118,300 | — | — |
| 2025-06-16 | $8.53 | $8.53 | 1,593,600 | — | — |
| 2025-06-13 | $8.43 | $8.43 | 1,353,600 | — | — |
| 2025-06-12 | $8.99 | $8.99 | 2,183,500 | — | — |
| 2025-06-11 | $9.74 | $9.74 | 1,411,000 | — | — |
| 2025-06-10 | $9.68 | $9.68 | 1,004,400 | — | — |
| 2025-06-09 | $10.05 | $10.05 | 1,983,700 | — | — |
| 2025-06-06 | $10.18 | $10.18 | 1,911,000 | — | — |
| 2025-06-05 | $9.19 | $9.19 | 1,678,100 | — | — |
| 2025-06-04 | $9.72 | $9.72 | 2,077,200 | — | — |
| 2025-06-03 | $10.16 | $10.16 | 3,622,900 | — | — |
| 2025-06-02 | $8.41 | $8.41 | 831,100 | — | — |
| 2025-05-30 | $8.51 | $8.51 | 662,400 | — | — |
| 2025-05-29 | $8.60 | $8.60 | 955,200 | — | — |
| 2025-05-28 | $8.45 | $8.45 | 1,054,100 | — | — |
| 2025-05-27 | $8.86 | $8.86 | 811,300 | — | — |
| 2025-05-23 | $8.54 | $8.54 | 594,400 | — | — |
| 2025-05-22 | $8.49 | $8.49 | 751,800 | — | — |
| 2025-05-21 | $8.23 | $8.23 | 966,300 | — | — |
| 2025-05-20 | $8.90 | $8.90 | 761,400 | — | — |
| 2025-05-19 | $8.77 | $8.77 | 1,162,300 | — | — |
| 2025-05-16 | $9.51 | $9.51 | 554,400 | — | — |
| 2025-05-15 | $9.30 | $9.30 | 865,100 | — | — |
| 2025-05-14 | $9.57 | $9.57 | 1,504,200 | — | — |
| 2025-05-13 | $10.17 | $10.17 | 1,162,700 | — | — |
| 2025-05-12 | $9.91 | $9.91 | 1,878,800 | — | — |
| 2025-05-09 | $9.29 | $9.29 | 1,080,300 | — | — |
| 2025-05-08 | $8.78 | $8.78 | 2,039,900 | — | — |
| 2025-05-07 | $10.00 | $10.00 | 1,440,600 | — | — |
| 2025-05-06 | $9.94 | $9.94 | 890,300 | — | — |
| 2025-05-05 | $10.06 | $10.06 | 921,400 | — | — |
| 2025-05-02 | $9.65 | $9.65 | 1,087,500 | — | — |
| 2025-05-01 | $9.22 | $9.22 | 734,700 | — | — |
| 2025-04-30 | $9.06 | $9.06 | 604,300 | — | — |
| 2025-04-29 | $9.33 | $9.33 | 534,200 | — | — |
| 2025-04-28 | $9.50 | $9.50 | 995,800 | — | — |
| 2025-04-25 | $9.71 | $9.71 | 1,096,300 | — | — |
| 2025-04-24 | $8.93 | $8.93 | 971,100 | — | — |
| 2025-04-23 | $8.17 | $8.17 | 871,800 | — | — |
| 2025-04-22 | $7.82 | $7.82 | 1,078,600 | — | — |
| 2025-04-21 | $7.10 | $7.10 | 955,000 | — | — |
| 2025-04-17 | $7.59 | $7.59 | 613,900 | — | — |
| 2025-04-16 | $7.34 | $7.34 | 567,200 | — | — |
| 2025-04-15 | $7.61 | $7.61 | 491,900 | — | — |
| 2025-04-14 | $7.46 | $7.46 | 739,100 | — | — |
| 2025-04-11 | $7.40 | $7.40 | 781,100 | — | — |
| 2025-04-10 | $7.20 | $7.20 | 1,251,300 | — | — |
| 2025-04-09 | $8.18 | $8.18 | 1,632,600 | — | — |
| 2025-04-08 | $6.90 | $6.90 | 1,356,300 | — | — |
| 2025-04-07 | $6.95 | $6.95 | 1,254,100 | — | — |
| 2025-04-04 | $6.88 | $6.88 | 1,667,000 | — | — |
| 2025-04-03 | $7.63 | $7.63 | 1,117,000 | — | — |
| 2025-04-02 | $8.42 | $8.42 | 1,207,300 | — | — |
| 2025-04-01 | $7.89 | $7.89 | 1,098,400 | — | — |
| 2025-03-31 | $7.90 | $7.90 | 1,266,500 | — | — |
| 2025-03-28 | $7.90 | $7.90 | 1,835,000 | — | — |
| 2025-03-27 | $8.51 | $8.51 | 1,394,200 | — | — |
| 2025-03-26 | $9.48 | $9.48 | 967,000 | — | — |
| 2025-03-25 | $9.86 | $9.86 | 863,800 | — | — |
| 2025-03-24 | $9.88 | $9.88 | 895,400 | — | — |
| 2025-03-21 | $9.57 | $9.57 | 1,380,000 | — | — |
| 2025-03-20 | $9.57 | $9.57 | 715,700 | — | — |
| 2025-03-19 | $9.77 | $9.77 | 876,400 | — | — |
| 2025-03-18 | $9.84 | $9.84 | 988,700 | — | — |
| 2025-03-17 | $10.32 | $10.32 | 1,140,700 | — | — |
| 2025-03-14 | $9.74 | $9.74 | 1,084,400 | — | — |
| 2025-03-13 | $9.35 | $9.35 | 876,500 | — | — |
| 2025-03-12 | $10.12 | $10.12 | 1,239,800 | — | — |
| 2025-03-11 | $9.54 | $9.54 | 1,716,500 | — | — |
| 2025-03-10 | $9.32 | $9.32 | 1,951,800 | — | — |
| 2025-03-07 | $10.31 | $10.31 | 1,743,600 | — | — |
| 2025-03-06 | $10.51 | $10.51 | 1,148,100 | — | — |
| 2025-03-05 | $10.75 | $10.75 | 1,196,600 | — | — |
| 2025-03-04 | $10.34 | $10.34 | 1,839,800 | — | — |
| 2025-03-03 | $10.33 | $10.33 | 1,923,800 | — | — |
| 2025-02-28 | $11.41 | $11.41 | 1,539,300 | — | — |
| 2025-02-27 | $11.61 | $11.61 | 1,145,200 | — | — |
| 2025-02-26 | $11.98 | $11.98 | 1,138,100 | — | — |
| 2025-02-25 | $11.78 | $11.78 | 1,924,600 | — | — |
| 2025-02-24 | $12.40 | $12.40 | 1,521,900 | — | — |
| 2025-02-21 | $12.55 | $12.55 | 2,041,300 | — | — |
| 2025-02-20 | $13.46 | $13.46 | 1,578,400 | — | — |
| 2025-02-19 | $13.85 | $13.85 | 2,438,800 | — | — |
| 2025-02-18 | $13.92 | $13.92 | 1,541,000 | — | — |
| 2025-02-14 | $13.74 | $13.74 | 2,147,200 | — | — |
| 2025-02-13 | $14.52 | $14.52 | 2,617,600 | — | — |
| 2025-02-12 | $14.28 | $14.28 | 2,871,800 | — | — |
| 2025-02-11 | $14.65 | $14.65 | 3,613,600 | — | — |
| 2025-02-10 | $16.50 | $16.50 | 5,910,300 | — | — |
| 2025-02-07 | $14.48 | $14.48 | 7,978,200 | — | — |
| 2025-02-06 | $12.74 | $12.74 | 4,547,900 | — | — |
| 2025-02-05 | $13.10 | $13.10 | 3,296,600 | — | — |
| 2025-02-04 | $12.07 | $12.07 | 2,641,200 | — | — |
| 2025-02-03 | $11.37 | $11.37 | 3,765,400 | — | — |
| 2025-01-31 | $12.46 | $12.46 | 5,491,000 | — | — |
| 2025-01-30 | $13.54 | $13.54 | 2,846,200 | — | — |
| 2025-01-29 | $13.22 | $13.22 | 2,155,600 | — | — |
| 2025-01-28 | $13.43 | $13.43 | 2,087,100 | — | — |
| 2025-01-27 | $13.10 | $13.10 | 4,043,100 | — | — |
| 2025-01-24 | $14.04 | $14.04 | 4,315,400 | — | — |
| 2025-01-23 | $14.02 | $14.02 | 4,467,800 | — | — |
| 2025-01-22 | $14.61 | $14.61 | 14,222,700 | — | — |
| 2025-01-21 | $13.66 | $13.66 | 5,622,700 | — | — |
| 2025-01-17 | $12.58 | $12.58 | 3,641,600 | — | — |
| 2025-01-16 | $12.87 | $12.87 | 6,772,900 | — | — |
| 2025-01-15 | $13.40 | $13.40 | 5,900,200 | — | — |
| 2025-01-14 | $13.12 | $13.12 | 5,121,400 | — | — |
| 2025-01-13 | $13.76 | $13.76 | 3,908,000 | — | — |
| 2025-01-10 | $15.15 | $15.15 | 6,019,400 | — | — |
| 2025-01-08 | $15.65 | $15.65 | 9,697,700 | — | — |
| 2025-01-07 | $18.97 | $18.97 | 22,651,900 | — | — |
| 2025-01-06 | $20.18 | $20.18 | 67,484,600 | — | — |
| 2025-01-03 | $19.33 | $19.33 | 161,799,600 | — | — |
| 2025-01-02 | $7.93 | $7.93 | 1,647,200 | — | — |