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
- 2021-04-21 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 | $11.44 | $11.44 | 2,185,000 | — | — |
| 2025-12-30 | $11.50 | $11.50 | 2,816,300 | — | — |
| 2025-12-29 | $11.56 | $11.56 | 2,391,000 | — | — |
| 2025-12-26 | $11.50 | $11.50 | 1,230,800 | — | — |
| 2025-12-24 | $11.35 | $11.35 | 787,700 | — | — |
| 2025-12-23 | $11.25 | $11.25 | 1,546,400 | — | — |
| 2025-12-22 | $11.28 | $11.28 | 1,633,600 | — | — |
| 2025-12-19 | $11.28 | $11.28 | 3,448,000 | — | — |
| 2025-12-18 | $11.33 | $11.33 | 2,840,900 | — | — |
| 2025-12-17 | $11.25 | $11.25 | 2,251,900 | — | — |
| 2025-12-16 | $11.17 | $11.17 | 2,286,600 | — | — |
| 2025-12-15 | $10.83 | $10.83 | 1,822,300 | — | — |
| 2025-12-12 | $10.94 | $10.94 | 2,222,800 | — | — |
| 2025-12-11 | $10.98 | $10.98 | 2,081,700 | — | — |
| 2025-12-10 | $11.18 | $11.18 | 2,842,900 | — | — |
| 2025-12-09 | $10.94 | $10.94 | 2,126,200 | — | — |
| 2025-12-08 | $11.03 | $11.03 | 1,701,900 | — | — |
| 2025-12-05 | $11.03 | $11.03 | 1,596,000 | — | — |
| 2025-12-04 | $10.82 | $10.82 | 1,518,800 | — | — |
| 2025-12-03 | $10.82 | $10.82 | 2,102,300 | — | — |
| 2025-12-02 | $10.75 | $10.75 | 2,055,100 | — | — |
| 2025-12-01 | $10.66 | $10.66 | 3,021,400 | — | — |
| 2025-11-28 | $10.54 | $10.54 | 856,600 | — | — |
| 2025-11-26 | $10.44 | $10.44 | 2,415,500 | — | — |
| 2025-11-25 | $10.48 | $10.48 | 2,298,900 | — | — |
| 2025-11-24 | $10.21 | $10.21 | 2,954,400 | — | — |
| 2025-11-21 | $10.36 | $10.36 | 3,214,700 | — | — |
| 2025-11-20 | $10.20 | $10.20 | 3,912,700 | — | — |
| 2025-11-19 | $10.30 | $10.30 | 1,604,200 | — | — |
| 2025-11-18 | $10.29 | $10.29 | 2,315,800 | — | — |
| 2025-11-17 | $10.24 | $10.24 | 2,655,000 | — | — |
| 2025-11-14 | $10.42 | $10.42 | 1,995,000 | — | — |
| 2025-11-13 | $10.47 | $10.47 | 3,153,500 | — | — |
| 2025-11-12 | $10.50 | $10.50 | 3,270,300 | — | — |
| 2025-11-11 | $10.87 | $10.87 | 4,497,300 | — | — |
| 2025-11-10 | $10.38 | $10.38 | 6,035,800 | — | — |
| 2025-11-07 | $9.39 | $9.39 | 11,528,300 | — | — |
| 2025-11-06 | $10.97 | $10.97 | 5,987,100 | — | — |
| 2025-11-05 | $11.15 | $11.15 | 4,019,900 | — | — |
| 2025-11-04 | $11.15 | $11.15 | 3,641,900 | — | — |
| 2025-11-03 | $11.22 | $11.22 | 4,462,900 | — | — |
| 2025-10-31 | $11.38 | $11.38 | 2,475,400 | — | — |
| 2025-10-30 | $11.24 | $11.24 | 2,730,400 | — | — |
| 2025-10-29 | $11.34 | $11.34 | 2,468,100 | — | — |
| 2025-10-28 | $11.84 | $11.84 | 2,024,900 | — | — |
| 2025-10-27 | $11.84 | $11.84 | 4,354,300 | — | — |
| 2025-10-24 | $12.13 | $12.13 | 2,964,600 | — | — |
| 2025-10-23 | $11.92 | $11.92 | 3,887,200 | — | — |
| 2025-10-22 | $11.71 | $11.71 | 3,483,600 | — | — |
| 2025-10-21 | $11.44 | $11.44 | 2,729,200 | — | — |
| 2025-10-20 | $11.26 | $11.26 | 2,494,100 | — | — |
| 2025-10-17 | $10.89 | $10.89 | 1,913,300 | — | — |
| 2025-10-16 | $10.87 | $10.87 | 3,819,000 | — | — |
| 2025-10-15 | $11.02 | $11.02 | 2,188,400 | — | — |
| 2025-10-14 | $11.24 | $11.24 | 2,686,100 | — | — |
| 2025-10-13 | $11.17 | $11.17 | 3,566,000 | — | — |
| 2025-10-10 | $11.07 | $11.07 | 3,788,800 | — | — |
| 2025-10-09 | $11.36 | $11.36 | 2,689,900 | — | — |
| 2025-10-08 | $11.28 | $11.28 | 3,521,400 | — | — |
| 2025-10-07 | $11.22 | $11.22 | 2,365,900 | — | — |
| 2025-10-06 | $11.31 | $11.31 | 3,250,200 | — | — |
| 2025-10-03 | $11.28 | $11.28 | 3,280,900 | — | — |
| 2025-10-02 | $11.33 | $11.33 | 3,525,600 | — | — |
| 2025-10-01 | $11.29 | $11.29 | 4,418,500 | — | — |
| 2025-09-30 | $11.98 | $11.98 | 3,820,200 | — | — |
| 2025-09-29 | $12.13 | $12.13 | 5,510,500 | — | — |
| 2025-09-26 | $11.89 | $11.89 | 2,678,800 | — | — |
| 2025-09-25 | $11.86 | $11.86 | 4,533,300 | — | — |
| 2025-09-24 | $12.21 | $12.21 | 8,470,400 | — | — |
| 2025-09-23 | $12.01 | $12.01 | 3,497,900 | — | — |
| 2025-09-22 | $12.36 | $12.36 | 4,639,700 | — | — |
| 2025-09-19 | $12.74 | $12.74 | 8,929,900 | — | — |
| 2025-09-18 | $12.78 | $12.78 | 4,383,200 | — | — |
| 2025-09-17 | $12.97 | $12.97 | 4,356,200 | — | — |
| 2025-09-16 | $12.93 | $12.93 | 3,761,000 | — | — |
| 2025-09-15 | $13.01 | $13.01 | 3,571,800 | — | — |
| 2025-09-12 | $13.02 | $13.02 | 4,463,300 | — | — |
| 2025-09-11 | $13.95 | $13.95 | 4,510,000 | — | — |
| 2025-09-10 | $13.80 | $13.80 | 7,915,000 | — | — |
| 2025-09-09 | $14.79 | $14.79 | 4,270,600 | — | — |
| 2025-09-08 | $15.44 | $15.44 | 2,372,500 | — | — |
| 2025-09-05 | $15.00 | $15.00 | 3,287,000 | — | — |
| 2025-09-04 | $15.25 | $15.25 | 2,817,700 | — | — |
| 2025-09-03 | $15.97 | $15.97 | 1,546,400 | — | — |
| 2025-09-02 | $15.96 | $15.96 | 1,914,500 | — | — |
| 2025-08-29 | $16.27 | $16.27 | 1,602,100 | — | — |
| 2025-08-28 | $16.27 | $16.27 | 1,355,700 | — | — |
| 2025-08-27 | $16.26 | $16.26 | 1,146,200 | — | — |
| 2025-08-26 | $16.02 | $16.02 | 1,883,000 | — | — |
| 2025-08-25 | $16.25 | $16.25 | 2,324,700 | — | — |
| 2025-08-22 | $16.15 | $16.15 | 1,206,600 | — | — |
| 2025-08-21 | $15.51 | $15.51 | 1,160,500 | — | — |
| 2025-08-20 | $15.52 | $15.52 | 2,692,400 | — | — |
| 2025-08-19 | $15.66 | $15.66 | 1,690,500 | — | — |
| 2025-08-18 | $16.17 | $16.17 | 3,174,100 | — | — |
| 2025-08-15 | $15.84 | $15.84 | 2,187,400 | — | — |
| 2025-08-14 | $15.38 | $15.38 | 1,774,900 | — | — |
| 2025-08-13 | $15.39 | $15.39 | 2,336,300 | — | — |
| 2025-08-12 | $14.97 | $14.97 | 2,255,400 | — | — |
| 2025-08-11 | $14.82 | $14.82 | 2,971,400 | — | — |
| 2025-08-08 | $14.88 | $14.88 | 2,642,100 | — | — |
| 2025-08-07 | $14.83 | $14.83 | 3,276,700 | — | — |
| 2025-08-06 | $15.86 | $15.86 | 5,298,400 | — | — |
| 2025-08-05 | $15.48 | $15.48 | 4,290,500 | — | — |
| 2025-08-04 | $15.45 | $15.45 | 2,089,800 | — | — |
| 2025-08-01 | $15.16 | $15.16 | 2,478,100 | — | — |
| 2025-07-31 | $15.32 | $15.32 | 1,628,100 | — | — |
| 2025-07-30 | $15.57 | $15.57 | 1,282,100 | — | — |
| 2025-07-29 | $15.46 | $15.46 | 1,702,200 | — | — |
| 2025-07-28 | $15.98 | $15.98 | 1,389,300 | — | — |
| 2025-07-25 | $15.71 | $15.71 | 2,194,700 | — | — |
| 2025-07-24 | $15.58 | $15.58 | 1,277,400 | — | — |
| 2025-07-23 | $15.70 | $15.70 | 1,472,000 | — | — |
| 2025-07-22 | $15.69 | $15.69 | 1,971,300 | — | — |
| 2025-07-21 | $15.67 | $15.67 | 2,777,300 | — | — |
| 2025-07-18 | $15.38 | $15.38 | 1,496,200 | — | — |
| 2025-07-17 | $15.38 | $15.38 | 2,076,800 | — | — |
| 2025-07-16 | $15.44 | $15.44 | 1,944,500 | — | — |
| 2025-07-15 | $14.90 | $14.90 | 2,404,500 | — | — |
| 2025-07-14 | $14.93 | $14.93 | 1,753,700 | — | — |
| 2025-07-11 | $14.63 | $14.63 | 2,107,600 | — | — |
| 2025-07-10 | $15.40 | $15.40 | 1,262,000 | — | — |
| 2025-07-09 | $15.60 | $15.60 | 1,487,100 | — | — |
| 2025-07-08 | $15.43 | $15.43 | 2,245,400 | — | — |
| 2025-07-07 | $15.42 | $15.42 | 2,342,600 | — | — |
| 2025-07-03 | $15.41 | $15.41 | 2,020,400 | — | — |
| 2025-07-02 | $15.12 | $15.12 | 2,163,700 | — | — |
| 2025-07-01 | $15.06 | $15.06 | 2,212,600 | — | — |
| 2025-06-30 | $14.97 | $14.97 | 2,383,700 | — | — |
| 2025-06-27 | $14.84 | $14.84 | 2,268,200 | — | — |
| 2025-06-26 | $14.74 | $14.74 | 1,788,600 | — | — |
| 2025-06-25 | $14.64 | $14.64 | 1,587,700 | — | — |
| 2025-06-24 | $14.83 | $14.83 | 1,851,800 | — | — |
| 2025-06-23 | $14.55 | $14.55 | 1,724,500 | — | — |
| 2025-06-20 | $14.35 | $14.35 | 5,539,000 | — | — |
| 2025-06-18 | $14.18 | $14.18 | 3,270,600 | — | — |
| 2025-06-17 | $14.34 | $14.34 | 2,761,000 | — | — |
| 2025-06-16 | $14.64 | $14.64 | 3,738,700 | — | — |
| 2025-06-13 | $14.50 | $14.50 | 2,493,400 | — | — |
| 2025-06-12 | $14.92 | $14.92 | 3,256,100 | — | — |
| 2025-06-11 | $14.95 | $14.95 | 5,123,100 | — | — |
| 2025-06-10 | $14.93 | $14.93 | 2,956,400 | — | — |
| 2025-06-09 | $14.64 | $14.64 | 3,712,800 | — | — |
| 2025-06-06 | $14.79 | $14.79 | 3,773,000 | — | — |
| 2025-06-05 | $15.03 | $15.03 | 4,498,900 | — | — |
| 2025-06-04 | $14.73 | $14.73 | 4,799,300 | — | — |
| 2025-06-03 | $14.22 | $14.22 | 3,526,400 | — | — |
| 2025-06-02 | $13.58 | $13.58 | 2,205,200 | — | — |
| 2025-05-30 | $13.74 | $13.74 | 7,478,500 | — | — |
| 2025-05-29 | $13.39 | $13.39 | 1,553,400 | — | — |
| 2025-05-28 | $13.48 | $13.48 | 1,705,700 | — | — |
| 2025-05-27 | $13.50 | $13.50 | 2,087,100 | — | — |
| 2025-05-23 | $13.13 | $13.13 | 1,955,600 | — | — |
| 2025-05-22 | $13.75 | $13.75 | 2,099,800 | — | — |
| 2025-05-21 | $13.69 | $13.69 | 2,399,400 | — | — |
| 2025-05-20 | $14.12 | $14.12 | 1,402,500 | — | — |
| 2025-05-19 | $14.10 | $14.10 | 1,765,300 | — | — |
| 2025-05-16 | $14.24 | $14.24 | 1,898,600 | — | — |
| 2025-05-15 | $14.40 | $14.40 | 2,632,100 | — | — |
| 2025-05-14 | $14.93 | $14.93 | 4,349,900 | — | — |
| 2025-05-13 | $14.69 | $14.69 | 3,003,100 | — | — |
| 2025-05-12 | $14.26 | $14.26 | 4,445,500 | — | — |
| 2025-05-09 | $13.34 | $13.34 | 5,395,300 | — | — |
| 2025-05-08 | $14.13 | $14.13 | 4,109,900 | — | — |
| 2025-05-07 | $13.54 | $13.54 | 2,614,200 | — | — |
| 2025-05-06 | $13.51 | $13.51 | 2,580,400 | — | — |
| 2025-05-05 | $13.43 | $13.43 | 4,603,100 | — | — |
| 2025-05-02 | $13.43 | $13.43 | 1,934,600 | — | — |
| 2025-05-01 | $13.25 | $13.25 | 2,462,900 | — | — |
| 2025-04-30 | $13.26 | $13.26 | 1,988,800 | — | — |
| 2025-04-29 | $13.47 | $13.47 | 1,553,600 | — | — |
| 2025-04-28 | $13.36 | $13.36 | 1,317,500 | — | — |
| 2025-04-25 | $13.28 | $13.28 | 1,268,200 | — | — |
| 2025-04-24 | $13.17 | $13.17 | 1,112,400 | — | — |
| 2025-04-23 | $12.69 | $12.69 | 1,644,500 | — | — |
| 2025-04-22 | $12.48 | $12.48 | 1,599,800 | — | — |
| 2025-04-21 | $12.21 | $12.21 | 2,664,800 | — | — |
| 2025-04-17 | $12.48 | $12.48 | 2,140,200 | — | — |
| 2025-04-16 | $12.07 | $12.07 | 2,264,000 | — | — |
| 2025-04-15 | $12.21 | $12.21 | 1,797,300 | — | — |
| 2025-04-14 | $12.17 | $12.17 | 2,662,600 | — | — |
| 2025-04-11 | $12.57 | $12.57 | 3,505,500 | — | — |
| 2025-04-10 | $12.65 | $12.65 | 2,067,300 | — | — |
| 2025-04-09 | $13.37 | $13.37 | 3,094,700 | — | — |
| 2025-04-08 | $11.86 | $11.86 | 1,897,300 | — | — |
| 2025-04-07 | $11.94 | $11.94 | 2,413,200 | — | — |
| 2025-04-04 | $12.45 | $12.45 | 3,156,100 | — | — |
| 2025-04-03 | $12.64 | $12.64 | 3,112,400 | — | — |
| 2025-04-02 | $13.39 | $13.39 | 2,565,800 | — | — |
| 2025-04-01 | $13.51 | $13.51 | 2,077,600 | — | — |
| 2025-03-31 | $13.37 | $13.37 | 2,532,800 | — | — |
| 2025-03-28 | $13.34 | $13.34 | 3,307,900 | — | — |
| 2025-03-27 | $13.99 | $13.99 | 3,630,800 | — | — |
| 2025-03-26 | $14.06 | $14.06 | 2,174,800 | — | — |
| 2025-03-25 | $14.35 | $14.35 | 2,689,900 | — | — |
| 2025-03-24 | $14.29 | $14.29 | 2,489,800 | — | — |
| 2025-03-21 | $14.08 | $14.08 | 3,258,700 | — | — |
| 2025-03-20 | $14.47 | $14.47 | 1,474,000 | — | — |
| 2025-03-19 | $14.55 | $14.55 | 2,148,900 | — | — |
| 2025-03-18 | $14.50 | $14.50 | 2,615,300 | — | — |
| 2025-03-17 | $14.54 | $14.54 | 2,264,100 | — | — |
| 2025-03-14 | $14.36 | $14.36 | 2,598,400 | — | — |
| 2025-03-13 | $13.95 | $13.95 | 2,507,600 | — | — |
| 2025-03-12 | $14.61 | $14.61 | 2,719,500 | — | — |
| 2025-03-11 | $14.97 | $14.97 | 3,654,400 | — | — |
| 2025-03-10 | $15.18 | $15.18 | 3,369,900 | — | — |
| 2025-03-07 | $15.08 | $15.08 | 2,946,900 | — | — |
| 2025-03-06 | $15.03 | $15.03 | 4,087,300 | — | — |
| 2025-03-05 | $14.77 | $14.77 | 4,354,200 | — | — |
| 2025-03-04 | $14.21 | $14.21 | 4,348,500 | — | — |
| 2025-03-03 | $14.90 | $14.90 | 8,305,800 | — | — |
| 2025-02-28 | $13.90 | $13.90 | 14,923,000 | — | — |
| 2025-02-27 | $21.73 | $21.73 | 2,718,000 | — | — |
| 2025-02-26 | $21.59 | $21.59 | 2,040,000 | — | — |
| 2025-02-25 | $22.10 | $22.10 | 1,623,900 | — | — |
| 2025-02-24 | $22.32 | $22.32 | 2,087,500 | — | — |
| 2025-02-21 | $21.68 | $21.68 | 1,164,200 | — | — |
| 2025-02-20 | $22.35 | $22.35 | 1,302,000 | — | — |
| 2025-02-19 | $22.50 | $22.50 | 1,221,700 | — | — |
| 2025-02-18 | $23.07 | $23.07 | 1,144,000 | — | — |
| 2025-02-14 | $22.57 | $22.57 | 971,800 | — | — |
| 2025-02-13 | $23.01 | $23.01 | 1,868,400 | — | — |
| 2025-02-12 | $22.90 | $22.90 | 1,575,200 | — | — |
| 2025-02-11 | $22.47 | $22.47 | 1,569,700 | — | — |
| 2025-02-10 | $21.96 | $21.96 | 854,700 | — | — |
| 2025-02-07 | $21.69 | $21.69 | 769,500 | — | — |
| 2025-02-06 | $21.73 | $21.73 | 1,015,300 | — | — |
| 2025-02-05 | $22.06 | $22.06 | 1,098,800 | — | — |
| 2025-02-04 | $21.67 | $21.67 | 1,345,500 | — | — |
| 2025-02-03 | $21.48 | $21.48 | 1,829,700 | — | — |
| 2025-01-31 | $20.61 | $20.61 | 1,073,500 | — | — |
| 2025-01-30 | $20.59 | $20.59 | 856,000 | — | — |
| 2025-01-29 | $20.51 | $20.51 | 1,081,500 | — | — |
| 2025-01-28 | $20.67 | $20.67 | 1,114,600 | — | — |
| 2025-01-27 | $20.26 | $20.26 | 1,353,100 | — | — |
| 2025-01-24 | $20.02 | $20.02 | 1,053,700 | — | — |
| 2025-01-23 | $19.74 | $19.74 | 1,353,900 | — | — |
| 2025-01-22 | $19.90 | $19.90 | 574,200 | — | — |
| 2025-01-21 | $19.93 | $19.93 | 1,519,000 | — | — |
| 2025-01-17 | $19.47 | $19.47 | 1,198,700 | — | — |
| 2025-01-16 | $19.39 | $19.39 | 1,055,800 | — | — |
| 2025-01-15 | $19.52 | $19.52 | 1,075,400 | — | — |
| 2025-01-14 | $19.23 | $19.23 | 1,357,700 | — | — |
| 2025-01-13 | $19.07 | $19.07 | 2,054,300 | — | — |
| 2025-01-10 | $19.32 | $19.32 | 2,646,200 | — | — |
| 2025-01-08 | $19.96 | $19.96 | 4,049,900 | — | — |
| 2025-01-07 | $19.22 | $19.22 | 1,353,600 | — | — |
| 2025-01-06 | $19.45 | $19.45 | 1,596,300 | — | — |
| 2025-01-03 | $19.61 | $19.61 | 1,317,000 | — | — |
| 2025-01-02 | $19.26 | $19.26 | 1,811,100 | — | — |