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
- 2019-05-17 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 | $10.18 | $10.18 | 1,884,200 | — | — |
| 2025-12-30 | $10.14 | $10.14 | 1,536,100 | — | — |
| 2025-12-29 | $10.21 | $10.21 | 1,870,900 | — | — |
| 2025-12-26 | $10.24 | $10.24 | 1,926,400 | — | — |
| 2025-12-24 | $10.54 | $10.54 | 910,100 | — | — |
| 2025-12-23 | $10.43 | $10.43 | 1,902,100 | — | — |
| 2025-12-22 | $10.71 | $10.71 | 2,797,200 | — | — |
| 2025-12-19 | $10.23 | $10.23 | 6,420,600 | — | — |
| 2025-12-18 | $10.25 | $10.25 | 3,023,600 | — | — |
| 2025-12-17 | $10.01 | $10.01 | 2,228,500 | — | — |
| 2025-12-16 | $10.17 | $10.17 | 3,184,500 | — | — |
| 2025-12-15 | $10.32 | $10.32 | 4,334,500 | — | — |
| 2025-12-12 | $10.08 | $10.08 | 2,578,400 | — | — |
| 2025-12-11 | $10.43 | $10.43 | 3,409,200 | — | — |
| 2025-12-10 | $10.54 | $10.54 | 3,809,200 | — | — |
| 2025-12-09 | $10.88 | $10.88 | 4,961,100 | — | — |
| 2025-12-08 | $11.12 | $11.12 | 19,713,300 | — | — |
| 2025-12-05 | $10.52 | $10.52 | 16,637,800 | — | — |
| 2025-12-04 | $11.52 | $11.52 | 8,018,800 | — | — |
| 2025-12-03 | $11.74 | $11.74 | 3,120,100 | — | — |
| 2025-12-02 | $11.65 | $11.65 | 3,990,100 | — | — |
| 2025-12-01 | $11.76 | $11.76 | 2,936,000 | — | — |
| 2025-11-28 | $11.66 | $11.66 | 1,503,200 | — | — |
| 2025-11-26 | $11.88 | $11.88 | 4,469,000 | — | — |
| 2025-11-25 | $12.34 | $12.34 | 4,500,300 | — | — |
| 2025-11-24 | $11.62 | $11.62 | 4,210,800 | — | — |
| 2025-11-21 | $10.91 | $10.91 | 4,891,000 | — | — |
| 2025-11-20 | $10.54 | $10.54 | 3,942,900 | — | — |
| 2025-11-19 | $10.90 | $10.90 | 4,485,200 | — | — |
| 2025-11-18 | $10.49 | $10.49 | 4,618,800 | — | — |
| 2025-11-17 | $10.42 | $10.42 | 3,732,800 | — | — |
| 2025-11-14 | $11.23 | $11.23 | 3,118,300 | — | — |
| 2025-11-13 | $11.44 | $11.44 | 4,679,600 | — | — |
| 2025-11-12 | $11.90 | $11.90 | 5,779,300 | — | — |
| 2025-11-11 | $11.99 | $11.99 | 4,797,700 | — | — |
| 2025-11-10 | $11.93 | $11.93 | 5,913,400 | — | — |
| 2025-11-07 | $11.56 | $11.56 | 7,762,600 | — | — |
| 2025-11-06 | $10.97 | $10.97 | 21,973,600 | — | — |
| 2025-11-05 | $8.07 | $8.07 | 5,338,200 | — | — |
| 2025-11-04 | $7.96 | $7.96 | 2,822,700 | — | — |
| 2025-11-03 | $8.31 | $8.31 | 4,458,200 | — | — |
| 2025-10-31 | $8.29 | $8.29 | 2,068,800 | — | — |
| 2025-10-30 | $7.98 | $7.98 | 1,787,800 | — | — |
| 2025-10-29 | $8.02 | $8.02 | 2,284,700 | — | — |
| 2025-10-28 | $8.29 | $8.29 | 1,351,800 | — | — |
| 2025-10-27 | $8.32 | $8.32 | 1,519,900 | — | — |
| 2025-10-24 | $8.33 | $8.33 | 2,744,700 | — | — |
| 2025-10-23 | $8.16 | $8.16 | 1,104,100 | — | — |
| 2025-10-22 | $8.05 | $8.05 | 2,138,800 | — | — |
| 2025-10-21 | $8.23 | $8.23 | 2,013,700 | — | — |
| 2025-10-20 | $8.28 | $8.28 | 1,795,600 | — | — |
| 2025-10-17 | $7.86 | $7.86 | 2,609,200 | — | — |
| 2025-10-16 | $7.94 | $7.94 | 2,521,200 | — | — |
| 2025-10-15 | $8.38 | $8.38 | 2,238,300 | — | — |
| 2025-10-14 | $8.07 | $8.07 | 2,618,600 | — | — |
| 2025-10-13 | $8.22 | $8.22 | 2,475,600 | — | — |
| 2025-10-10 | $8.23 | $8.23 | 4,556,500 | — | — |
| 2025-10-09 | $8.55 | $8.55 | 1,876,400 | — | — |
| 2025-10-08 | $8.58 | $8.58 | 2,243,800 | — | — |
| 2025-10-07 | $8.23 | $8.23 | 4,220,900 | — | — |
| 2025-10-06 | $8.66 | $8.66 | 3,632,100 | — | — |
| 2025-10-03 | $8.83 | $8.83 | 3,271,300 | — | — |
| 2025-10-02 | $9.05 | $9.05 | 3,823,000 | — | — |
| 2025-10-01 | $8.64 | $8.64 | 5,008,900 | — | — |
| 2025-09-30 | $8.55 | $8.55 | 2,494,900 | — | — |
| 2025-09-29 | $8.67 | $8.67 | 4,782,900 | — | — |
| 2025-09-26 | $8.50 | $8.50 | 1,944,400 | — | — |
| 2025-09-25 | $8.34 | $8.34 | 2,123,700 | — | — |
| 2025-09-24 | $8.46 | $8.46 | 2,518,800 | — | — |
| 2025-09-23 | $8.56 | $8.56 | 3,770,500 | — | — |
| 2025-09-22 | $8.76 | $8.76 | 2,345,500 | — | — |
| 2025-09-19 | $8.63 | $8.63 | 14,508,500 | — | — |
| 2025-09-18 | $8.95 | $8.95 | 3,846,700 | — | — |
| 2025-09-17 | $8.63 | $8.63 | 4,793,100 | — | — |
| 2025-09-16 | $8.42 | $8.42 | 6,003,900 | — | — |
| 2025-09-15 | $8.76 | $8.76 | 9,577,300 | — | — |
| 2025-09-12 | $7.73 | $7.73 | 1,708,200 | — | — |
| 2025-09-11 | $7.89 | $7.89 | 2,544,400 | — | — |
| 2025-09-10 | $7.36 | $7.36 | 2,466,800 | — | — |
| 2025-09-09 | $7.65 | $7.65 | 1,826,200 | — | — |
| 2025-09-08 | $7.52 | $7.52 | 1,615,100 | — | — |
| 2025-09-05 | $7.43 | $7.43 | 2,162,600 | — | — |
| 2025-09-04 | $7.30 | $7.30 | 2,428,000 | — | — |
| 2025-09-03 | $7.36 | $7.36 | 1,971,400 | — | — |
| 2025-09-02 | $7.45 | $7.45 | 2,508,400 | — | — |
| 2025-08-29 | $7.61 | $7.61 | 2,568,200 | — | — |
| 2025-08-28 | $7.72 | $7.72 | 2,802,500 | — | — |
| 2025-08-27 | $7.49 | $7.49 | 2,326,600 | — | — |
| 2025-08-26 | $7.27 | $7.27 | 2,096,200 | — | — |
| 2025-08-25 | $7.25 | $7.25 | 1,495,800 | — | — |
| 2025-08-22 | $7.50 | $7.50 | 2,265,100 | — | — |
| 2025-08-21 | $7.23 | $7.23 | 2,128,000 | — | — |
| 2025-08-20 | $7.20 | $7.20 | 2,394,600 | — | — |
| 2025-08-19 | $7.41 | $7.41 | 4,292,300 | — | — |
| 2025-08-18 | $7.08 | $7.08 | 3,090,700 | — | — |
| 2025-08-15 | $6.95 | $6.95 | 2,052,000 | — | — |
| 2025-08-14 | $6.91 | $6.91 | 1,926,200 | — | — |
| 2025-08-13 | $7.24 | $7.24 | 2,608,600 | — | — |
| 2025-08-12 | $6.85 | $6.85 | 2,444,100 | — | — |
| 2025-08-11 | $6.74 | $6.74 | 3,345,400 | — | — |
| 2025-08-08 | $6.99 | $6.99 | 3,628,600 | — | — |
| 2025-08-07 | $7.46 | $7.46 | 10,471,300 | — | — |
| 2025-08-06 | $6.52 | $6.52 | 4,252,100 | — | — |
| 2025-08-05 | $6.38 | $6.38 | 2,738,500 | — | — |
| 2025-08-04 | $6.47 | $6.47 | 2,128,300 | — | — |
| 2025-08-01 | $6.36 | $6.36 | 2,930,000 | — | — |
| 2025-07-31 | $6.79 | $6.79 | 1,590,700 | — | — |
| 2025-07-30 | $6.85 | $6.85 | 2,127,600 | — | — |
| 2025-07-29 | $6.99 | $6.99 | 2,327,100 | — | — |
| 2025-07-28 | $7.27 | $7.27 | 2,257,600 | — | — |
| 2025-07-25 | $7.16 | $7.16 | 2,036,100 | — | — |
| 2025-07-24 | $7.22 | $7.22 | 1,900,600 | — | — |
| 2025-07-23 | $7.30 | $7.30 | 2,325,500 | — | — |
| 2025-07-22 | $7.18 | $7.18 | 1,999,600 | — | — |
| 2025-07-21 | $7.15 | $7.15 | 1,952,500 | — | — |
| 2025-07-18 | $7.12 | $7.12 | 2,351,200 | — | — |
| 2025-07-17 | $6.85 | $6.85 | 1,733,000 | — | — |
| 2025-07-16 | $6.82 | $6.82 | 1,732,900 | — | — |
| 2025-07-15 | $6.83 | $6.83 | 2,270,400 | — | — |
| 2025-07-14 | $6.80 | $6.80 | 1,869,800 | — | — |
| 2025-07-11 | $6.71 | $6.71 | 2,015,900 | — | — |
| 2025-07-10 | $6.93 | $6.93 | 1,755,900 | — | — |
| 2025-07-09 | $7.10 | $7.10 | 1,747,300 | — | — |
| 2025-07-08 | $7.31 | $7.31 | 2,353,900 | — | — |
| 2025-07-07 | $7.05 | $7.05 | 1,976,100 | — | — |
| 2025-07-03 | $7.03 | $7.03 | 1,303,900 | — | — |
| 2025-07-02 | $6.92 | $6.92 | 2,277,700 | — | — |
| 2025-07-01 | $6.98 | $6.98 | 1,844,100 | — | — |
| 2025-06-30 | $7.06 | $7.06 | 2,401,700 | — | — |
| 2025-06-27 | $6.92 | $6.92 | 5,228,800 | — | — |
| 2025-06-26 | $6.89 | $6.89 | 1,684,400 | — | — |
| 2025-06-25 | $6.85 | $6.85 | 1,963,400 | — | — |
| 2025-06-24 | $6.97 | $6.97 | 2,553,100 | — | — |
| 2025-06-23 | $6.76 | $6.76 | 2,157,100 | — | — |
| 2025-06-20 | $6.76 | $6.76 | 11,853,100 | — | — |
| 2025-06-18 | $6.80 | $6.80 | 4,155,500 | — | — |
| 2025-06-17 | $6.63 | $6.63 | 5,576,400 | — | — |
| 2025-06-16 | $7.24 | $7.24 | 2,501,000 | — | — |
| 2025-06-13 | $7.02 | $7.02 | 4,785,700 | — | — |
| 2025-06-12 | $7.80 | $7.80 | 1,177,800 | — | — |
| 2025-06-11 | $8.03 | $8.03 | 1,936,000 | — | — |
| 2025-06-10 | $8.08 | $8.08 | 2,624,700 | — | — |
| 2025-06-09 | $8.28 | $8.28 | 7,191,400 | — | — |
| 2025-06-06 | $7.66 | $7.66 | 1,506,400 | — | — |
| 2025-06-05 | $7.54 | $7.54 | 1,409,300 | — | — |
| 2025-06-04 | $7.68 | $7.68 | 1,740,000 | — | — |
| 2025-06-03 | $7.72 | $7.72 | 2,034,100 | — | — |
| 2025-06-02 | $7.45 | $7.45 | 2,452,400 | — | — |
| 2025-05-30 | $7.28 | $7.28 | 1,302,300 | — | — |
| 2025-05-29 | $7.34 | $7.34 | 1,334,600 | — | — |
| 2025-05-28 | $7.31 | $7.31 | 1,666,600 | — | — |
| 2025-05-27 | $7.38 | $7.38 | 1,952,800 | — | — |
| 2025-05-23 | $7.19 | $7.19 | 1,301,700 | — | — |
| 2025-05-22 | $7.44 | $7.44 | 1,544,700 | — | — |
| 2025-05-21 | $7.30 | $7.30 | 1,914,200 | — | — |
| 2025-05-20 | $7.69 | $7.69 | 1,587,000 | — | — |
| 2025-05-19 | $7.75 | $7.75 | 2,135,300 | — | — |
| 2025-05-16 | $8.05 | $8.05 | 2,588,000 | — | — |
| 2025-05-15 | $8.04 | $8.04 | 2,219,300 | — | — |
| 2025-05-14 | $8.27 | $8.27 | 3,245,000 | — | — |
| 2025-05-13 | $8.17 | $8.17 | 3,076,100 | — | — |
| 2025-05-12 | $8.10 | $8.10 | 3,531,600 | — | — |
| 2025-05-09 | $7.68 | $7.68 | 3,805,300 | — | — |
| 2025-05-08 | $7.62 | $7.62 | 10,135,500 | — | — |
| 2025-05-07 | $6.03 | $6.03 | 6,905,000 | — | — |
| 2025-05-06 | $5.83 | $5.83 | 3,665,000 | — | — |
| 2025-05-05 | $5.80 | $5.80 | 1,832,800 | — | — |
| 2025-05-02 | $5.86 | $5.86 | 1,768,800 | — | — |
| 2025-05-01 | $5.78 | $5.78 | 1,818,700 | — | — |
| 2025-04-30 | $5.75 | $5.75 | 1,690,000 | — | — |
| 2025-04-29 | $5.89 | $5.89 | 1,340,900 | — | — |
| 2025-04-28 | $5.85 | $5.85 | 1,620,300 | — | — |
| 2025-04-25 | $5.87 | $5.87 | 1,248,600 | — | — |
| 2025-04-24 | $5.85 | $5.85 | 1,575,800 | — | — |
| 2025-04-23 | $5.50 | $5.50 | 2,177,700 | — | — |
| 2025-04-22 | $5.36 | $5.36 | 1,947,600 | — | — |
| 2025-04-21 | $5.20 | $5.20 | 1,306,600 | — | — |
| 2025-04-17 | $5.39 | $5.39 | 1,840,600 | — | — |
| 2025-04-16 | $5.32 | $5.32 | 1,869,100 | — | — |
| 2025-04-15 | $5.37 | $5.37 | 2,650,800 | — | — |
| 2025-04-14 | $5.37 | $5.37 | 2,606,200 | — | — |
| 2025-04-11 | $5.48 | $5.48 | 1,896,600 | — | — |
| 2025-04-10 | $5.38 | $5.38 | 2,434,700 | — | — |
| 2025-04-09 | $5.80 | $5.80 | 4,453,600 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 4,941,000 | — | — |
| 2025-04-07 | $5.13 | $5.13 | 5,161,300 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 3,956,800 | — | — |
| 2025-04-03 | $5.94 | $5.94 | 2,712,200 | — | — |
| 2025-04-02 | $6.61 | $6.61 | 1,866,900 | — | — |
| 2025-04-01 | $6.42 | $6.42 | 1,496,500 | — | — |
| 2025-03-31 | $6.33 | $6.33 | 2,495,400 | — | — |
| 2025-03-28 | $6.51 | $6.51 | 2,427,700 | — | — |
| 2025-03-27 | $6.69 | $6.69 | 1,366,900 | — | — |
| 2025-03-26 | $6.87 | $6.87 | 2,095,400 | — | — |
| 2025-03-25 | $7.04 | $7.04 | 2,153,000 | — | — |
| 2025-03-24 | $7.22 | $7.22 | 2,541,500 | — | — |
| 2025-03-21 | $7.11 | $7.11 | 7,630,000 | — | — |
| 2025-03-20 | $7.00 | $7.00 | 2,772,800 | — | — |
| 2025-03-19 | $7.11 | $7.11 | 2,484,000 | — | — |
| 2025-03-18 | $7.08 | $7.08 | 2,685,800 | — | — |
| 2025-03-17 | $7.25 | $7.25 | 3,546,200 | — | — |
| 2025-03-14 | $6.85 | $6.85 | 1,689,900 | — | — |
| 2025-03-13 | $6.60 | $6.60 | 1,423,800 | — | — |
| 2025-03-12 | $6.76 | $6.76 | 2,348,800 | — | — |
| 2025-03-11 | $6.58 | $6.58 | 4,311,100 | — | — |
| 2025-03-10 | $6.60 | $6.60 | 4,608,100 | — | — |
| 2025-03-07 | $6.64 | $6.64 | 3,679,900 | — | — |
| 2025-03-06 | $6.50 | $6.50 | 3,407,100 | — | — |
| 2025-03-05 | $6.99 | $6.99 | 2,979,500 | — | — |
| 2025-03-04 | $6.60 | $6.60 | 5,482,800 | — | — |
| 2025-03-03 | $6.54 | $6.54 | 3,652,900 | — | — |
| 2025-02-28 | $6.81 | $6.81 | 3,819,700 | — | — |
| 2025-02-27 | $6.73 | $6.73 | 2,696,500 | — | — |
| 2025-02-26 | $6.98 | $6.98 | 2,256,300 | — | — |
| 2025-02-25 | $6.76 | $6.76 | 2,707,600 | — | — |
| 2025-02-24 | $6.91 | $6.91 | 3,694,200 | — | — |
| 2025-02-21 | $7.26 | $7.26 | 4,203,200 | — | — |
| 2025-02-20 | $7.81 | $7.81 | 2,307,400 | — | — |
| 2025-02-19 | $7.88 | $7.88 | 3,398,000 | — | — |
| 2025-02-18 | $8.17 | $8.17 | 3,284,000 | — | — |
| 2025-02-14 | $8.07 | $8.07 | 5,283,100 | — | — |
| 2025-02-13 | $7.97 | $7.97 | 15,164,900 | — | — |
| 2025-02-12 | $10.07 | $10.07 | 9,455,100 | — | — |
| 2025-02-11 | $10.06 | $10.06 | 3,170,600 | — | — |
| 2025-02-10 | $10.58 | $10.58 | 3,847,900 | — | — |
| 2025-02-07 | $10.12 | $10.12 | 2,228,500 | — | — |
| 2025-02-06 | $9.99 | $9.99 | 1,896,300 | — | — |
| 2025-02-05 | $10.23 | $10.23 | 2,999,100 | — | — |
| 2025-02-04 | $10.52 | $10.52 | 2,084,600 | — | — |
| 2025-02-03 | $10.19 | $10.19 | 1,988,800 | — | — |
| 2025-01-31 | $10.47 | $10.47 | 2,450,800 | — | — |
| 2025-01-30 | $10.73 | $10.73 | 2,141,400 | — | — |
| 2025-01-29 | $10.63 | $10.63 | 2,304,900 | — | — |
| 2025-01-28 | $10.92 | $10.92 | 2,898,900 | — | — |
| 2025-01-27 | $10.11 | $10.11 | 2,711,800 | — | — |
| 2025-01-24 | $10.28 | $10.28 | 2,400,600 | — | — |
| 2025-01-23 | $10.44 | $10.44 | 2,344,900 | — | — |
| 2025-01-22 | $9.69 | $9.69 | 2,966,200 | — | — |
| 2025-01-21 | $9.60 | $9.60 | 1,667,100 | — | — |
| 2025-01-17 | $9.29 | $9.29 | 2,644,100 | — | — |
| 2025-01-16 | $9.41 | $9.41 | 1,720,100 | — | — |
| 2025-01-15 | $9.45 | $9.45 | 1,826,800 | — | — |
| 2025-01-14 | $8.82 | $8.82 | 1,485,100 | — | — |
| 2025-01-13 | $8.88 | $8.88 | 2,319,200 | — | — |
| 2025-01-10 | $8.98 | $8.98 | 2,585,400 | — | — |
| 2025-01-08 | $9.42 | $9.42 | 2,749,200 | — | — |
| 2025-01-07 | $9.72 | $9.72 | 2,346,100 | — | — |
| 2025-01-06 | $9.79 | $9.79 | 2,269,700 | — | — |
| 2025-01-03 | $9.55 | $9.55 | 2,159,600 | — | — |
| 2025-01-02 | $9.21 | $9.21 | 2,659,600 | — | — |