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
- 2019-01-02 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 | $14.04 | $14.04 | 4,335,200 | — | — |
| 2025-12-30 | $14.20 | $14.20 | 5,326,700 | — | — |
| 2025-12-29 | $13.99 | $13.99 | 10,591,600 | — | — |
| 2025-12-26 | $14.81 | $14.81 | 5,257,400 | — | — |
| 2025-12-24 | $14.60 | $14.60 | 3,006,200 | — | — |
| 2025-12-23 | $14.89 | $14.89 | 6,542,400 | — | — |
| 2025-12-22 | $14.90 | $14.90 | 10,649,200 | — | — |
| 2025-12-19 | $14.10 | $14.10 | 23,458,700 | — | — |
| 2025-12-18 | $13.76 | $13.76 | 10,713,900 | — | — |
| 2025-12-17 | $13.89 | $13.89 | 10,478,700 | — | — |
| 2025-12-16 | $13.91 | $13.91 | 9,765,300 | — | — |
| 2025-12-15 | $13.95 | $13.95 | 17,122,300 | — | — |
| 2025-12-12 | $14.70 | $14.70 | 9,952,300 | — | — |
| 2025-12-11 | $14.68 | $14.68 | 11,143,100 | — | — |
| 2025-12-10 | $14.38 | $14.38 | 8,188,300 | — | — |
| 2025-12-09 | $14.01 | $14.01 | 5,604,700 | — | — |
| 2025-12-08 | $13.41 | $13.41 | 9,378,900 | — | — |
| 2025-12-05 | $13.92 | $13.92 | 8,956,400 | — | — |
| 2025-12-04 | $13.95 | $13.95 | 3,745,800 | — | — |
| 2025-12-03 | $13.78 | $13.78 | 4,882,600 | — | — |
| 2025-12-02 | $13.92 | $13.92 | 5,443,600 | — | — |
| 2025-12-01 | $14.03 | $14.03 | 8,008,200 | — | — |
| 2025-11-28 | $13.88 | $13.88 | 5,954,300 | — | — |
| 2025-11-26 | $13.50 | $13.50 | 7,258,400 | — | — |
| 2025-11-25 | $12.78 | $12.78 | 7,433,500 | — | — |
| 2025-11-24 | $12.74 | $12.74 | 7,116,100 | — | — |
| 2025-11-21 | $11.89 | $11.89 | 10,483,900 | — | — |
| 2025-11-20 | $12.12 | $12.12 | 7,996,000 | — | — |
| 2025-11-19 | $12.81 | $12.81 | 9,085,600 | — | — |
| 2025-11-18 | $12.60 | $12.60 | 7,822,500 | — | — |
| 2025-11-17 | $12.45 | $12.45 | 6,800,700 | — | — |
| 2025-11-14 | $12.75 | $12.75 | 9,799,200 | — | — |
| 2025-11-13 | $12.98 | $12.98 | 14,580,900 | — | — |
| 2025-11-12 | $13.14 | $13.14 | 13,444,600 | — | — |
| 2025-11-11 | $12.40 | $12.40 | 8,921,900 | — | — |
| 2025-11-10 | $12.21 | $12.21 | 12,140,300 | — | — |
| 2025-11-07 | $11.71 | $11.71 | 9,509,300 | — | — |
| 2025-11-06 | $11.41 | $11.41 | 25,321,600 | — | — |
| 2025-11-05 | $10.60 | $10.60 | 12,817,600 | — | — |
| 2025-11-04 | $10.37 | $10.37 | 9,475,800 | — | — |
| 2025-11-03 | $10.85 | $10.85 | 10,115,000 | — | — |
| 2025-10-31 | $10.97 | $10.97 | 8,627,900 | — | — |
| 2025-10-30 | $11.01 | $11.01 | 7,987,400 | — | — |
| 2025-10-29 | $10.91 | $10.91 | 15,110,400 | — | — |
| 2025-10-28 | $10.78 | $10.78 | 12,132,600 | — | — |
| 2025-10-27 | $10.58 | $10.58 | 12,879,800 | — | — |
| 2025-10-24 | $11.03 | $11.03 | 10,937,300 | — | — |
| 2025-10-23 | $11.20 | $11.20 | 10,838,300 | — | — |
| 2025-10-22 | $11.05 | $11.05 | 10,204,900 | — | — |
| 2025-10-21 | $11.01 | $11.01 | 16,091,400 | — | — |
| 2025-10-20 | $12.21 | $12.21 | 14,379,600 | — | — |
| 2025-10-17 | $12.02 | $12.02 | 16,317,700 | — | — |
| 2025-10-16 | $12.72 | $12.72 | 23,659,400 | — | — |
| 2025-10-15 | $12.63 | $12.63 | 16,173,800 | — | — |
| 2025-10-14 | $11.87 | $11.87 | 12,655,700 | — | — |
| 2025-10-13 | $12.14 | $12.14 | 14,350,600 | — | — |
| 2025-10-10 | $11.65 | $11.65 | 12,830,700 | — | — |
| 2025-10-09 | $11.48 | $11.48 | 14,834,500 | — | — |
| 2025-10-08 | $12.07 | $12.07 | 17,676,900 | — | — |
| 2025-10-07 | $11.48 | $11.48 | 16,626,500 | — | — |
| 2025-10-06 | $11.10 | $11.10 | 13,665,700 | — | — |
| 2025-10-03 | $10.89 | $10.89 | 10,588,400 | — | — |
| 2025-10-02 | $10.93 | $10.93 | 12,874,800 | — | — |
| 2025-10-01 | $10.89 | $10.89 | 23,743,500 | — | — |
| 2025-09-30 | $11.22 | $11.22 | 18,597,700 | — | — |
| 2025-09-29 | $11.34 | $11.34 | 22,415,200 | — | — |
| 2025-09-26 | $10.79 | $10.79 | 12,122,100 | — | — |
| 2025-09-25 | $10.64 | $10.64 | 9,903,400 | — | — |
| 2025-09-24 | $10.49 | $10.49 | 11,036,700 | — | — |
| 2025-09-23 | $10.75 | $10.75 | 14,189,800 | — | — |
| 2025-09-22 | $10.94 | $10.94 | 16,425,300 | — | — |
| 2025-09-19 | $10.80 | $10.80 | 67,993,600 | — | — |
| 2025-09-18 | $10.40 | $10.40 | 17,635,500 | — | — |
| 2025-09-17 | $10.40 | $10.40 | 18,567,900 | — | — |
| 2025-09-16 | $10.56 | $10.56 | 19,578,400 | — | — |
| 2025-09-15 | $10.85 | $10.85 | 18,694,600 | — | — |
| 2025-09-12 | $10.61 | $10.61 | 14,368,300 | — | — |
| 2025-09-11 | $10.97 | $10.97 | 25,164,200 | — | — |
| 2025-09-10 | $10.74 | $10.74 | 27,377,300 | — | — |
| 2025-09-09 | $9.95 | $9.95 | 10,811,000 | — | — |
| 2025-09-08 | $9.83 | $9.83 | 17,387,300 | — | — |
| 2025-09-05 | $9.78 | $9.78 | 32,132,500 | — | — |
| 2025-09-04 | $8.97 | $8.97 | 10,861,700 | — | — |
| 2025-09-03 | $9.11 | $9.11 | 15,234,300 | — | — |
| 2025-09-02 | $9.14 | $9.14 | 19,542,200 | — | — |
| 2025-08-29 | $8.76 | $8.76 | 16,050,800 | — | — |
| 2025-08-28 | $8.27 | $8.27 | 9,777,300 | — | — |
| 2025-08-27 | $8.20 | $8.20 | 6,581,200 | — | — |
| 2025-08-26 | $8.23 | $8.23 | 10,624,500 | — | — |
| 2025-08-25 | $8.08 | $8.08 | 9,846,500 | — | — |
| 2025-08-22 | $8.02 | $8.02 | 9,495,300 | — | — |
| 2025-08-21 | $7.90 | $7.90 | 10,113,600 | — | — |
| 2025-08-20 | $7.75 | $7.75 | 17,947,900 | — | — |
| 2025-08-19 | $7.55 | $7.55 | 14,614,100 | — | — |
| 2025-08-18 | $7.97 | $7.97 | 14,261,900 | — | — |
| 2025-08-15 | $7.98 | $7.98 | 23,251,700 | — | — |
| 2025-08-14 | $7.82 | $7.82 | 37,497,400 | — | — |
| 2025-08-13 | $6.79 | $6.79 | 12,128,600 | — | — |
| 2025-08-12 | $6.81 | $6.81 | 13,182,700 | — | — |
| 2025-08-11 | $6.65 | $6.65 | 13,551,400 | — | — |
| 2025-08-08 | $6.44 | $6.44 | 14,265,900 | — | — |
| 2025-08-07 | $6.55 | $6.55 | 11,442,000 | — | — |
| 2025-08-06 | $6.57 | $6.57 | 10,432,400 | — | — |
| 2025-08-05 | $6.40 | $6.40 | 12,527,600 | — | — |
| 2025-08-04 | $6.30 | $6.30 | 10,489,600 | — | — |
| 2025-08-01 | $6.07 | $6.07 | 11,408,700 | — | — |
| 2025-07-31 | $6.10 | $6.10 | 10,254,100 | — | — |
| 2025-07-30 | $6.12 | $6.12 | 11,138,300 | — | — |
| 2025-07-29 | $6.34 | $6.34 | 10,499,200 | — | — |
| 2025-07-28 | $6.29 | $6.29 | 10,318,600 | — | — |
| 2025-07-25 | $6.39 | $6.39 | 8,075,500 | — | — |
| 2025-07-24 | $6.36 | $6.36 | 8,807,100 | — | — |
| 2025-07-23 | $6.39 | $6.39 | 10,662,900 | — | — |
| 2025-07-22 | $6.50 | $6.50 | 18,454,500 | — | — |
| 2025-07-21 | $6.45 | $6.45 | 15,081,700 | — | — |
| 2025-07-18 | $6.28 | $6.28 | 10,015,600 | — | — |
| 2025-07-17 | $6.28 | $6.28 | 14,366,400 | — | — |
| 2025-07-16 | $6.20 | $6.20 | 18,495,000 | — | — |
| 2025-07-15 | $6.12 | $6.12 | 11,299,000 | — | — |
| 2025-07-14 | $6.29 | $6.29 | 12,539,700 | — | — |
| 2025-07-11 | $6.23 | $6.23 | 13,418,800 | — | — |
| 2025-07-10 | $6.11 | $6.11 | 9,876,300 | — | — |
| 2025-07-09 | $6.03 | $6.03 | 20,116,300 | — | — |
| 2025-07-08 | $5.87 | $5.87 | 23,922,900 | — | — |
| 2025-07-07 | $5.90 | $5.90 | 13,010,400 | — | — |
| 2025-07-03 | $5.80 | $5.80 | 10,925,700 | — | — |
| 2025-07-02 | $5.84 | $5.84 | 13,720,000 | — | — |
| 2025-07-01 | $5.78 | $5.78 | 7,936,500 | — | — |
| 2025-06-30 | $5.75 | $5.75 | 11,055,200 | — | — |
| 2025-06-27 | $5.68 | $5.68 | 21,590,900 | — | — |
| 2025-06-26 | $5.91 | $5.91 | 15,593,700 | — | — |
| 2025-06-25 | $5.88 | $5.88 | 20,999,400 | — | — |
| 2025-06-24 | $5.83 | $5.83 | 19,658,800 | — | — |
| 2025-06-23 | $6.12 | $6.12 | 14,889,000 | — | — |
| 2025-06-20 | $6.01 | $6.01 | 31,586,000 | — | — |
| 2025-06-18 | $6.23 | $6.23 | 13,950,100 | — | — |
| 2025-06-17 | $6.34 | $6.34 | 15,698,900 | — | — |
| 2025-06-16 | $6.23 | $6.23 | 15,163,300 | — | — |
| 2025-06-13 | $6.44 | $6.44 | 15,574,300 | — | — |
| 2025-06-12 | $6.54 | $6.54 | 45,159,300 | — | — |
| 2025-06-11 | $6.95 | $6.95 | 15,488,800 | — | — |
| 2025-06-10 | $6.91 | $6.91 | 12,299,100 | — | — |
| 2025-06-09 | $6.93 | $6.93 | 12,754,000 | — | — |
| 2025-06-06 | $6.94 | $6.94 | 22,836,000 | — | — |
| 2025-06-05 | $7.31 | $7.31 | 27,503,100 | — | — |
| 2025-06-04 | $7.11 | $7.11 | 24,365,100 | — | — |
| 2025-06-03 | $6.90 | $6.90 | 11,587,800 | — | — |
| 2025-06-02 | $6.88 | $6.88 | 18,235,000 | — | — |
| 2025-05-30 | $6.63 | $6.63 | 9,584,900 | — | — |
| 2025-05-29 | $6.51 | $6.51 | 8,159,200 | — | — |
| 2025-05-28 | $6.67 | $6.67 | 8,723,300 | — | — |
| 2025-05-27 | $6.65 | $6.65 | 10,012,600 | — | — |
| 2025-05-23 | $6.72 | $6.72 | 15,607,500 | — | — |
| 2025-05-22 | $6.56 | $6.56 | 9,774,800 | — | — |
| 2025-05-21 | $6.63 | $6.63 | 11,425,000 | — | — |
| 2025-05-20 | $6.45 | $6.45 | 9,401,400 | — | — |
| 2025-05-19 | $6.18 | $6.18 | 5,101,400 | — | — |
| 2025-05-16 | $5.97 | $5.97 | 8,018,500 | — | — |
| 2025-05-15 | $6.04 | $6.04 | 11,041,300 | — | — |
| 2025-05-14 | $5.98 | $5.98 | 12,344,300 | — | — |
| 2025-05-13 | $6.05 | $6.05 | 12,517,400 | — | — |
| 2025-05-12 | $6.14 | $6.14 | 18,262,300 | — | — |
| 2025-05-09 | $6.44 | $6.44 | 14,615,100 | — | — |
| 2025-05-08 | $6.26 | $6.26 | 24,794,500 | — | — |
| 2025-05-07 | $6.83 | $6.83 | 12,434,000 | — | — |
| 2025-05-06 | $6.90 | $6.90 | 16,769,800 | — | — |
| 2025-05-05 | $6.52 | $6.52 | 15,030,700 | — | — |
| 2025-05-02 | $6.27 | $6.27 | 9,856,500 | — | — |
| 2025-05-01 | $6.35 | $6.35 | 11,221,100 | — | — |
| 2025-04-30 | $6.70 | $6.70 | 10,200,600 | — | — |
| 2025-04-29 | $6.62 | $6.62 | 6,886,300 | — | — |
| 2025-04-28 | $6.67 | $6.67 | 6,517,800 | — | — |
| 2025-04-25 | $6.71 | $6.71 | 6,513,800 | — | — |
| 2025-04-24 | $6.80 | $6.80 | 8,667,800 | — | — |
| 2025-04-23 | $6.67 | $6.67 | 11,716,600 | — | — |
| 2025-04-22 | $6.82 | $6.82 | 14,898,600 | — | — |
| 2025-04-21 | $7.03 | $7.03 | 12,767,800 | — | — |
| 2025-04-17 | $7.01 | $7.01 | 10,641,700 | — | — |
| 2025-04-16 | $7.28 | $7.28 | 16,595,000 | — | — |
| 2025-04-15 | $6.96 | $6.96 | 7,766,500 | — | — |
| 2025-04-14 | $6.91 | $6.91 | 14,418,900 | — | — |
| 2025-04-11 | $6.82 | $6.82 | 16,914,700 | — | — |
| 2025-04-10 | $6.49 | $6.49 | 22,469,100 | — | — |
| 2025-04-09 | $6.25 | $6.25 | 15,499,400 | — | — |
| 2025-04-08 | $5.69 | $5.69 | 18,775,000 | — | — |
| 2025-04-07 | $5.76 | $5.76 | 29,394,300 | — | — |
| 2025-04-04 | $6.01 | $6.01 | 20,071,600 | — | — |
| 2025-04-03 | $6.56 | $6.56 | 14,840,300 | — | — |
| 2025-04-02 | $6.60 | $6.60 | 8,738,000 | — | — |
| 2025-04-01 | $6.71 | $6.71 | 13,305,400 | — | — |
| 2025-03-31 | $6.88 | $6.88 | 10,519,400 | — | — |
| 2025-03-28 | $6.87 | $6.87 | 12,677,000 | — | — |
| 2025-03-27 | $7.10 | $7.10 | 12,380,900 | — | — |
| 2025-03-26 | $6.83 | $6.83 | 8,714,200 | — | — |
| 2025-03-25 | $7.00 | $7.00 | 11,750,500 | — | — |
| 2025-03-24 | $6.77 | $6.77 | 9,136,900 | — | — |
| 2025-03-21 | $6.84 | $6.84 | 7,006,100 | — | — |
| 2025-03-20 | $7.00 | $7.00 | 9,787,200 | — | — |
| 2025-03-19 | $6.93 | $6.93 | 9,028,300 | — | — |
| 2025-03-18 | $6.94 | $6.94 | 11,912,900 | — | — |
| 2025-03-17 | $6.99 | $6.99 | 14,149,100 | — | — |
| 2025-03-14 | $6.74 | $6.74 | 12,163,600 | — | — |
| 2025-03-13 | $6.78 | $6.78 | 15,712,100 | — | — |
| 2025-03-12 | $6.62 | $6.62 | 8,976,100 | — | — |
| 2025-03-11 | $6.57 | $6.57 | 10,655,400 | — | — |
| 2025-03-10 | $6.26 | $6.26 | 8,234,500 | — | — |
| 2025-03-07 | $6.66 | $6.66 | 6,719,000 | — | — |
| 2025-03-06 | $6.50 | $6.50 | 8,607,900 | — | — |
| 2025-03-05 | $6.66 | $6.66 | 7,528,000 | — | — |
| 2025-03-04 | $6.39 | $6.39 | 7,815,300 | — | — |
| 2025-03-03 | $6.48 | $6.48 | 11,245,300 | — | — |
| 2025-02-28 | $6.42 | $6.42 | 7,063,800 | — | — |
| 2025-02-27 | $6.26 | $6.26 | 8,928,700 | — | — |
| 2025-02-26 | $6.39 | $6.39 | 12,580,100 | — | — |
| 2025-02-25 | $6.48 | $6.48 | 6,905,400 | — | — |
| 2025-02-24 | $6.80 | $6.80 | 8,514,100 | — | — |
| 2025-02-21 | $6.82 | $6.82 | 8,586,900 | — | — |
| 2025-02-20 | $7.16 | $7.16 | 11,352,900 | — | — |
| 2025-02-19 | $6.80 | $6.80 | 5,705,900 | — | — |
| 2025-02-18 | $7.00 | $7.00 | 4,746,500 | — | — |
| 2025-02-14 | $6.78 | $6.78 | 6,501,900 | — | — |
| 2025-02-13 | $7.01 | $7.01 | 5,196,200 | — | — |
| 2025-02-12 | $7.00 | $7.00 | 8,665,400 | — | — |
| 2025-02-11 | $6.71 | $6.71 | 8,858,000 | — | — |
| 2025-02-10 | $6.86 | $6.86 | 7,150,700 | — | — |
| 2025-02-07 | $6.63 | $6.63 | 8,065,200 | — | — |
| 2025-02-06 | $6.69 | $6.69 | 6,597,600 | — | — |
| 2025-02-05 | $6.66 | $6.66 | 11,843,900 | — | — |
| 2025-02-04 | $6.61 | $6.61 | 9,576,500 | — | — |
| 2025-02-03 | $6.57 | $6.57 | 15,455,500 | — | — |
| 2025-01-31 | $6.07 | $6.07 | 5,135,100 | — | — |
| 2025-01-30 | $6.20 | $6.20 | 8,804,900 | — | — |
| 2025-01-29 | $5.96 | $5.96 | 11,332,000 | — | — |
| 2025-01-28 | $5.84 | $5.84 | 7,259,400 | — | — |
| 2025-01-27 | $5.67 | $5.67 | 8,334,000 | — | — |
| 2025-01-24 | $5.87 | $5.87 | 4,379,100 | — | — |
| 2025-01-23 | $5.67 | $5.67 | 7,584,400 | — | — |
| 2025-01-22 | $5.69 | $5.69 | 6,988,800 | — | — |
| 2025-01-21 | $5.81 | $5.81 | 7,021,500 | — | — |
| 2025-01-17 | $5.84 | $5.84 | 5,602,500 | — | — |
| 2025-01-16 | $5.86 | $5.86 | 7,084,400 | — | — |
| 2025-01-15 | $5.98 | $5.98 | 5,198,900 | — | — |
| 2025-01-14 | $5.98 | $5.98 | 6,414,100 | — | — |
| 2025-01-13 | $5.83 | $5.83 | 6,555,300 | — | — |
| 2025-01-10 | $6.10 | $6.10 | 11,513,800 | — | — |
| 2025-01-08 | $5.80 | $5.80 | 11,332,200 | — | — |
| 2025-01-07 | $5.28 | $5.28 | 5,995,000 | — | — |
| 2025-01-06 | $5.09 | $5.09 | 6,837,600 | — | — |
| 2025-01-03 | $5.19 | $5.19 | 4,245,300 | — | — |
| 2025-01-02 | $5.31 | $5.31 | 3,918,200 | — | — |