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
- 2020-10-05 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 | $11.02 | $11.02 | 2,997,200 | — | — |
| 2025-12-30 | $11.37 | $11.37 | 4,283,700 | — | — |
| 2025-12-29 | $10.94 | $10.94 | 6,384,000 | — | — |
| 2025-12-26 | $10.88 | $10.88 | 1,624,100 | — | — |
| 2025-12-24 | $10.77 | $10.77 | 1,044,900 | — | — |
| 2025-12-23 | $10.82 | $10.82 | 2,790,400 | — | — |
| 2025-12-22 | $10.82 | $10.82 | 2,960,400 | — | — |
| 2025-12-19 | $10.80 | $10.80 | 3,678,000 | — | — |
| 2025-12-18 | $10.78 | $10.78 | 2,656,600 | — | — |
| 2025-12-17 | $10.68 | $10.68 | 2,855,000 | — | — |
| 2025-12-16 | $10.66 | $10.66 | 2,693,300 | — | — |
| 2025-12-15 | $10.66 | $10.66 | 3,518,000 | — | — |
| 2025-12-12 | $10.96 | $10.96 | 4,196,100 | — | — |
| 2025-12-11 | $11.06 | $11.06 | 4,169,600 | — | — |
| 2025-12-10 | $10.66 | $10.66 | 2,707,200 | — | — |
| 2025-12-09 | $10.75 | $10.75 | 4,093,300 | — | — |
| 2025-12-08 | $10.69 | $10.69 | 3,995,900 | — | — |
| 2025-12-05 | $10.83 | $10.83 | 4,472,800 | — | — |
| 2025-12-04 | $11.23 | $11.23 | 7,736,100 | — | — |
| 2025-12-03 | $11.32 | $11.32 | 17,977,200 | — | — |
| 2025-12-02 | $10.11 | $10.11 | 6,160,900 | — | — |
| 2025-12-01 | $10.22 | $10.22 | 5,294,100 | — | — |
| 2025-11-28 | $10.07 | $10.07 | 3,343,400 | — | — |
| 2025-11-26 | $9.86 | $9.86 | 3,918,700 | — | — |
| 2025-11-25 | $9.90 | $9.90 | 8,025,000 | — | — |
| 2025-11-24 | $9.14 | $9.14 | 6,424,000 | — | — |
| 2025-11-21 | $9.09 | $9.09 | 7,824,100 | — | — |
| 2025-11-20 | $8.70 | $8.70 | 13,987,900 | — | — |
| 2025-11-19 | $8.76 | $8.76 | 8,491,200 | — | — |
| 2025-11-18 | $9.03 | $9.03 | 10,195,300 | — | — |
| 2025-11-17 | $9.47 | $9.47 | 5,123,300 | — | — |
| 2025-11-14 | $9.65 | $9.65 | 8,816,400 | — | — |
| 2025-11-13 | $9.87 | $9.87 | 4,986,900 | — | — |
| 2025-11-12 | $10.30 | $10.30 | 5,553,200 | — | — |
| 2025-11-11 | $10.32 | $10.32 | 2,579,900 | — | — |
| 2025-11-10 | $10.40 | $10.40 | 4,117,700 | — | — |
| 2025-11-07 | $10.23 | $10.23 | 6,577,600 | — | — |
| 2025-11-06 | $10.21 | $10.21 | 8,616,400 | — | — |
| 2025-11-05 | $11.01 | $11.01 | 6,286,900 | — | — |
| 2025-11-04 | $11.25 | $11.25 | 8,689,100 | — | — |
| 2025-11-03 | $11.07 | $11.07 | 6,099,800 | — | — |
| 2025-10-31 | $11.26 | $11.26 | 5,251,300 | — | — |
| 2025-10-30 | $11.20 | $11.20 | 5,336,500 | — | — |
| 2025-10-29 | $11.73 | $11.73 | 6,793,500 | — | — |
| 2025-10-28 | $11.82 | $11.82 | 10,554,600 | — | — |
| 2025-10-27 | $12.02 | $12.02 | 4,108,500 | — | — |
| 2025-10-24 | $12.03 | $12.03 | 3,705,400 | — | — |
| 2025-10-23 | $12.00 | $12.00 | 3,843,800 | — | — |
| 2025-10-22 | $11.82 | $11.82 | 3,336,300 | — | — |
| 2025-10-21 | $11.87 | $11.87 | 3,102,300 | — | — |
| 2025-10-20 | $11.78 | $11.78 | 3,066,800 | — | — |
| 2025-10-17 | $11.93 | $11.93 | 6,993,700 | — | — |
| 2025-10-16 | $11.95 | $11.95 | 3,102,700 | — | — |
| 2025-10-15 | $12.24 | $12.24 | 5,770,100 | — | — |
| 2025-10-14 | $11.72 | $11.72 | 3,177,600 | — | — |
| 2025-10-13 | $11.57 | $11.57 | 3,247,600 | — | — |
| 2025-10-10 | $11.49 | $11.49 | 6,309,200 | — | — |
| 2025-10-09 | $12.01 | $12.01 | 3,500,200 | — | — |
| 2025-10-08 | $11.83 | $11.83 | 5,125,500 | — | — |
| 2025-10-07 | $11.53 | $11.53 | 6,850,100 | — | — |
| 2025-10-06 | $11.79 | $11.79 | 4,689,200 | — | — |
| 2025-10-03 | $11.95 | $11.95 | 5,192,200 | — | — |
| 2025-10-02 | $11.94 | $11.94 | 7,508,800 | — | — |
| 2025-10-01 | $12.08 | $12.08 | 5,591,300 | — | — |
| 2025-09-30 | $12.38 | $12.38 | 10,376,500 | — | — |
| 2025-09-29 | $13.43 | $13.43 | 6,774,400 | — | — |
| 2025-09-26 | $12.75 | $12.75 | 1,611,300 | — | — |
| 2025-09-25 | $12.75 | $12.75 | 4,434,200 | — | — |
| 2025-09-24 | $13.11 | $13.11 | 3,671,200 | — | — |
| 2025-09-23 | $13.17 | $13.17 | 5,069,200 | — | — |
| 2025-09-22 | $12.85 | $12.85 | 3,315,200 | — | — |
| 2025-09-19 | $12.79 | $12.79 | 4,686,600 | — | — |
| 2025-09-18 | $12.58 | $12.58 | 5,158,500 | — | — |
| 2025-09-17 | $12.28 | $12.28 | 5,251,800 | — | — |
| 2025-09-16 | $12.27 | $12.27 | 3,633,100 | — | — |
| 2025-09-15 | $12.47 | $12.47 | 3,571,600 | — | — |
| 2025-09-12 | $12.48 | $12.48 | 2,769,100 | — | — |
| 2025-09-11 | $12.61 | $12.61 | 4,821,700 | — | — |
| 2025-09-10 | $12.56 | $12.56 | 7,224,800 | — | — |
| 2025-09-09 | $12.82 | $12.82 | 5,642,900 | — | — |
| 2025-09-08 | $12.77 | $12.77 | 8,723,400 | — | — |
| 2025-09-05 | $13.50 | $13.50 | 4,208,200 | — | — |
| 2025-09-04 | $13.55 | $13.55 | 6,617,900 | — | — |
| 2025-09-03 | $13.06 | $13.06 | 6,503,300 | — | — |
| 2025-09-02 | $12.62 | $12.62 | 2,333,600 | — | — |
| 2025-08-29 | $12.79 | $12.79 | 2,176,100 | — | — |
| 2025-08-28 | $12.83 | $12.83 | 4,295,400 | — | — |
| 2025-08-27 | $12.82 | $12.82 | 4,244,300 | — | — |
| 2025-08-26 | $13.04 | $13.04 | 2,882,900 | — | — |
| 2025-08-25 | $12.93 | $12.93 | 3,196,300 | — | — |
| 2025-08-22 | $12.88 | $12.88 | 6,485,200 | — | — |
| 2025-08-21 | $12.65 | $12.65 | 3,589,100 | — | — |
| 2025-08-20 | $12.64 | $12.64 | 4,593,800 | — | — |
| 2025-08-19 | $12.62 | $12.62 | 6,451,800 | — | — |
| 2025-08-18 | $12.93 | $12.93 | 4,821,600 | — | — |
| 2025-08-15 | $12.91 | $12.91 | 5,235,700 | — | — |
| 2025-08-14 | $12.91 | $12.91 | 4,454,000 | — | — |
| 2025-08-13 | $12.93 | $12.93 | 6,372,400 | — | — |
| 2025-08-12 | $12.74 | $12.74 | 3,749,900 | — | — |
| 2025-08-11 | $12.52 | $12.52 | 6,168,700 | — | — |
| 2025-08-08 | $12.39 | $12.39 | 5,843,700 | — | — |
| 2025-08-07 | $11.96 | $11.96 | 6,733,000 | — | — |
| 2025-08-06 | $11.67 | $11.67 | 13,141,800 | — | — |
| 2025-08-05 | $12.22 | $12.22 | 9,928,400 | — | — |
| 2025-08-04 | $12.08 | $12.08 | 10,750,200 | — | — |
| 2025-08-01 | $11.68 | $11.68 | 7,536,600 | — | — |
| 2025-07-31 | $11.25 | $11.25 | 6,074,500 | — | — |
| 2025-07-30 | $11.25 | $11.25 | 11,572,500 | — | — |
| 2025-07-29 | $10.17 | $10.17 | 5,359,900 | — | — |
| 2025-07-28 | $10.32 | $10.32 | 2,777,700 | — | — |
| 2025-07-25 | $10.64 | $10.64 | 2,191,500 | — | — |
| 2025-07-24 | $10.73 | $10.73 | 2,889,900 | — | — |
| 2025-07-23 | $10.96 | $10.96 | 3,375,400 | — | — |
| 2025-07-22 | $10.65 | $10.65 | 4,764,300 | — | — |
| 2025-07-21 | $11.08 | $11.08 | 5,064,400 | — | — |
| 2025-07-18 | $11.37 | $11.37 | 9,253,500 | — | — |
| 2025-07-17 | $10.87 | $10.87 | 4,726,100 | — | — |
| 2025-07-16 | $10.79 | $10.79 | 6,432,400 | — | — |
| 2025-07-15 | $10.23 | $10.23 | 2,728,100 | — | — |
| 2025-07-14 | $10.32 | $10.32 | 3,256,300 | — | — |
| 2025-07-11 | $10.26 | $10.26 | 4,112,900 | — | — |
| 2025-07-10 | $10.49 | $10.49 | 3,588,900 | — | — |
| 2025-07-09 | $10.88 | $10.88 | 6,320,500 | — | — |
| 2025-07-08 | $10.44 | $10.44 | 3,224,900 | — | — |
| 2025-07-07 | $10.02 | $10.02 | 4,570,500 | — | — |
| 2025-07-03 | $10.05 | $10.05 | 1,751,600 | — | — |
| 2025-07-02 | $9.74 | $9.74 | 5,575,400 | — | — |
| 2025-07-01 | $10.10 | $10.10 | 5,922,600 | — | — |
| 2025-06-30 | $10.40 | $10.40 | 4,151,100 | — | — |
| 2025-06-27 | $10.38 | $10.38 | 38,671,200 | — | — |
| 2025-06-26 | $10.36 | $10.36 | 3,596,200 | — | — |
| 2025-06-25 | $9.99 | $9.99 | 3,420,900 | — | — |
| 2025-06-24 | $10.08 | $10.08 | 4,398,000 | — | — |
| 2025-06-23 | $9.73 | $9.73 | 2,717,700 | — | — |
| 2025-06-20 | $9.61 | $9.61 | 2,491,200 | — | — |
| 2025-06-18 | $9.93 | $9.93 | 3,081,900 | — | — |
| 2025-06-17 | $9.62 | $9.62 | 2,799,800 | — | — |
| 2025-06-16 | $9.87 | $9.87 | 3,912,100 | — | — |
| 2025-06-13 | $9.78 | $9.78 | 6,250,200 | — | — |
| 2025-06-12 | $10.47 | $10.47 | 8,116,000 | — | — |
| 2025-06-11 | $9.66 | $9.66 | 4,994,300 | — | — |
| 2025-06-10 | $9.38 | $9.38 | 4,001,300 | — | — |
| 2025-06-09 | $9.32 | $9.32 | 2,382,200 | — | — |
| 2025-06-06 | $9.48 | $9.48 | 3,082,700 | — | — |
| 2025-06-05 | $9.40 | $9.40 | 2,492,800 | — | — |
| 2025-06-04 | $9.53 | $9.53 | 2,463,100 | — | — |
| 2025-06-03 | $9.44 | $9.44 | 4,411,400 | — | — |
| 2025-06-02 | $9.42 | $9.42 | 2,713,900 | — | — |
| 2025-05-30 | $9.59 | $9.59 | 4,775,900 | — | — |
| 2025-05-29 | $9.75 | $9.75 | 3,724,100 | — | — |
| 2025-05-28 | $10.05 | $10.05 | 4,457,400 | — | — |
| 2025-05-27 | $9.98 | $9.98 | 4,324,200 | — | — |
| 2025-05-23 | $10.10 | $10.10 | 5,123,300 | — | — |
| 2025-05-22 | $9.88 | $9.88 | 3,902,700 | — | — |
| 2025-05-21 | $9.85 | $9.85 | 4,657,300 | — | — |
| 2025-05-20 | $9.93 | $9.93 | 2,372,300 | — | — |
| 2025-05-19 | $10.03 | $10.03 | 2,973,600 | — | — |
| 2025-05-16 | $9.90 | $9.90 | 3,115,900 | — | — |
| 2025-05-15 | $10.00 | $10.00 | 2,651,500 | — | — |
| 2025-05-14 | $10.10 | $10.10 | 16,952,700 | — | — |
| 2025-05-13 | $10.35 | $10.35 | 3,324,000 | — | — |
| 2025-05-12 | $10.32 | $10.32 | 3,169,800 | — | — |
| 2025-05-09 | $10.37 | $10.37 | 2,967,000 | — | — |
| 2025-05-08 | $10.22 | $10.22 | 4,319,600 | — | — |
| 2025-05-07 | $10.15 | $10.15 | 5,673,300 | — | — |
| 2025-05-06 | $10.52 | $10.52 | 14,692,400 | — | — |
| 2025-05-05 | $11.01 | $11.01 | 7,290,200 | — | — |
| 2025-05-02 | $11.05 | $11.05 | 4,711,500 | — | — |
| 2025-05-01 | $10.79 | $10.79 | 2,570,900 | — | — |
| 2025-04-30 | $10.79 | $10.79 | 3,630,100 | — | — |
| 2025-04-29 | $10.92 | $10.92 | 1,806,000 | — | — |
| 2025-04-28 | $10.79 | $10.79 | 3,701,100 | — | — |
| 2025-04-25 | $10.82 | $10.82 | 3,101,800 | — | — |
| 2025-04-24 | $10.56 | $10.56 | 2,438,200 | — | — |
| 2025-04-23 | $10.47 | $10.47 | 3,691,500 | — | — |
| 2025-04-22 | $10.32 | $10.32 | 3,675,000 | — | — |
| 2025-04-21 | $9.87 | $9.87 | 2,004,700 | — | — |
| 2025-04-17 | $10.33 | $10.33 | 3,470,900 | — | — |
| 2025-04-16 | $10.22 | $10.22 | 3,990,600 | — | — |
| 2025-04-15 | $10.16 | $10.16 | 3,207,300 | — | — |
| 2025-04-14 | $9.92 | $9.92 | 3,784,800 | — | — |
| 2025-04-11 | $9.57 | $9.57 | 2,346,400 | — | — |
| 2025-04-10 | $9.49 | $9.49 | 2,707,700 | — | — |
| 2025-04-09 | $9.58 | $9.58 | 3,268,300 | — | — |
| 2025-04-08 | $8.67 | $8.67 | 3,284,100 | — | — |
| 2025-04-07 | $8.90 | $8.90 | 2,939,100 | — | — |
| 2025-04-04 | $8.78 | $8.78 | 5,086,100 | — | — |
| 2025-04-03 | $9.49 | $9.49 | 4,578,200 | — | — |
| 2025-04-02 | $10.24 | $10.24 | 3,227,300 | — | — |
| 2025-04-01 | $10.03 | $10.03 | 2,691,500 | — | — |
| 2025-03-31 | $10.01 | $10.01 | 3,010,600 | — | — |
| 2025-03-28 | $10.15 | $10.15 | 3,845,200 | — | — |
| 2025-03-27 | $10.84 | $10.84 | 4,114,200 | — | — |
| 2025-03-26 | $10.63 | $10.63 | 2,115,700 | — | — |
| 2025-03-25 | $11.08 | $11.08 | 3,680,900 | — | — |
| 2025-03-24 | $11.04 | $11.04 | 6,932,800 | — | — |
| 2025-03-21 | $10.41 | $10.41 | 6,292,600 | — | — |
| 2025-03-20 | $10.05 | $10.05 | 7,531,300 | — | — |
| 2025-03-19 | $9.65 | $9.65 | 7,323,600 | — | — |
| 2025-03-18 | $9.35 | $9.35 | 3,958,900 | — | — |
| 2025-03-17 | $9.48 | $9.48 | 6,243,900 | — | — |
| 2025-03-14 | $9.19 | $9.19 | 4,524,100 | — | — |
| 2025-03-13 | $9.15 | $9.15 | 2,247,800 | — | — |
| 2025-03-12 | $9.40 | $9.40 | 2,117,400 | — | — |
| 2025-03-11 | $9.39 | $9.39 | 3,255,200 | — | — |
| 2025-03-10 | $9.22 | $9.22 | 3,679,100 | — | — |
| 2025-03-07 | $9.72 | $9.72 | 5,336,200 | — | — |
| 2025-03-06 | $9.51 | $9.51 | 5,245,400 | — | — |
| 2025-03-05 | $9.72 | $9.72 | 5,504,600 | — | — |
| 2025-03-04 | $9.31 | $9.31 | 9,832,700 | — | — |
| 2025-03-03 | $8.32 | $8.32 | 7,189,500 | — | — |
| 2025-02-28 | $8.68 | $8.68 | 1,358,300 | — | — |
| 2025-02-27 | $8.42 | $8.42 | 1,052,700 | — | — |
| 2025-02-26 | $8.77 | $8.77 | 1,548,200 | — | — |
| 2025-02-25 | $8.34 | $8.34 | 3,963,900 | — | — |
| 2025-02-24 | $8.73 | $8.73 | 2,509,500 | — | — |
| 2025-02-21 | $9.10 | $9.10 | 2,068,500 | — | — |
| 2025-02-20 | $9.53 | $9.53 | 1,470,000 | — | — |
| 2025-02-19 | $9.65 | $9.65 | 1,440,400 | — | — |
| 2025-02-18 | $9.91 | $9.91 | 1,777,500 | — | — |
| 2025-02-14 | $9.83 | $9.83 | 2,718,600 | — | — |
| 2025-02-13 | $9.69 | $9.69 | 1,864,400 | — | — |
| 2025-02-12 | $9.31 | $9.31 | 1,269,600 | — | — |
| 2025-02-11 | $9.09 | $9.09 | 1,562,800 | — | — |
| 2025-02-10 | $9.16 | $9.16 | 1,072,900 | — | — |
| 2025-02-07 | $9.08 | $9.08 | 2,471,900 | — | — |
| 2025-02-06 | $9.19 | $9.19 | 1,762,000 | — | — |
| 2025-02-05 | $9.31 | $9.31 | 3,319,000 | — | — |
| 2025-02-04 | $9.48 | $9.48 | 2,766,000 | — | — |
| 2025-02-03 | $8.80 | $8.80 | 1,824,700 | — | — |
| 2025-01-31 | $8.83 | $8.83 | 3,259,200 | — | — |
| 2025-01-30 | $8.94 | $8.94 | 1,887,300 | — | — |
| 2025-01-29 | $8.90 | $8.90 | 987,800 | — | — |
| 2025-01-28 | $8.98 | $8.98 | 1,980,800 | — | — |
| 2025-01-27 | $8.94 | $8.94 | 2,455,900 | — | — |
| 2025-01-24 | $8.82 | $8.82 | 2,158,800 | — | — |
| 2025-01-23 | $8.86 | $8.86 | 1,757,300 | — | — |
| 2025-01-22 | $8.69 | $8.69 | 1,388,400 | — | — |
| 2025-01-21 | $8.91 | $8.91 | 1,982,600 | — | — |
| 2025-01-17 | $8.70 | $8.70 | 2,961,800 | — | — |
| 2025-01-16 | $8.76 | $8.76 | 4,316,500 | — | — |
| 2025-01-15 | $8.72 | $8.72 | 7,585,100 | — | — |
| 2025-01-14 | $9.21 | $9.21 | 2,346,900 | — | — |
| 2025-01-13 | $8.55 | $8.55 | 2,285,000 | — | — |
| 2025-01-10 | $8.80 | $8.80 | 2,679,700 | — | — |
| 2025-01-08 | $8.90 | $8.90 | 1,770,000 | — | — |
| 2025-01-07 | $8.80 | $8.80 | 3,701,700 | — | — |
| 2025-01-06 | $9.06 | $9.06 | 2,054,000 | — | — |
| 2025-01-03 | $8.80 | $8.80 | 1,881,800 | — | — |
| 2025-01-02 | $8.50 | $8.50 | 2,071,700 | — | — |