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
- 2019-06-20 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 | $10.10 | $10.10 | 1,891,300 | — | — |
| 2025-12-30 | $10.16 | $10.16 | 4,074,400 | — | — |
| 2025-12-29 | $10.20 | $10.20 | 2,638,300 | — | — |
| 2025-12-26 | $10.27 | $10.27 | 1,344,400 | — | — |
| 2025-12-24 | $10.26 | $10.26 | 1,193,500 | — | — |
| 2025-12-23 | $10.20 | $10.20 | 2,187,500 | — | — |
| 2025-12-22 | $10.05 | $10.05 | 2,192,200 | — | — |
| 2025-12-19 | $10.00 | $10.00 | 5,724,700 | — | — |
| 2025-12-18 | $9.88 | $9.88 | 3,854,700 | — | — |
| 2025-12-17 | $10.27 | $10.27 | 4,051,800 | — | — |
| 2025-12-16 | $10.20 | $10.20 | 2,992,800 | — | — |
| 2025-12-15 | $10.56 | $10.56 | 2,471,100 | — | — |
| 2025-12-12 | $10.83 | $10.83 | 2,245,000 | — | — |
| 2025-12-11 | $11.15 | $11.15 | 1,874,400 | — | — |
| 2025-12-10 | $11.07 | $11.07 | 1,945,600 | — | — |
| 2025-12-09 | $11.39 | $11.39 | 1,789,700 | — | — |
| 2025-12-08 | $11.15 | $11.15 | 2,235,400 | — | — |
| 2025-12-05 | $11.34 | $11.34 | 1,587,700 | — | — |
| 2025-12-04 | $11.38 | $11.38 | 3,247,400 | — | — |
| 2025-12-03 | $11.31 | $11.31 | 2,819,900 | — | — |
| 2025-12-02 | $11.25 | $11.25 | 2,312,600 | — | — |
| 2025-12-01 | $11.23 | $11.23 | 2,606,600 | — | — |
| 2025-11-28 | $11.13 | $11.13 | 955,400 | — | — |
| 2025-11-26 | $10.97 | $10.97 | 2,062,400 | — | — |
| 2025-11-25 | $10.88 | $10.88 | 3,158,700 | — | — |
| 2025-11-24 | $10.30 | $10.30 | 2,618,400 | — | — |
| 2025-11-21 | $10.57 | $10.57 | 2,800,800 | — | — |
| 2025-11-20 | $10.25 | $10.25 | 2,238,100 | — | — |
| 2025-11-19 | $10.40 | $10.40 | 2,344,900 | — | — |
| 2025-11-18 | $10.94 | $10.94 | 2,843,700 | — | — |
| 2025-11-17 | $11.13 | $11.13 | 3,782,500 | — | — |
| 2025-11-14 | $11.25 | $11.25 | 2,059,900 | — | — |
| 2025-11-13 | $11.19 | $11.19 | 1,996,600 | — | — |
| 2025-11-12 | $11.40 | $11.40 | 2,083,900 | — | — |
| 2025-11-11 | $11.49 | $11.49 | 1,950,200 | — | — |
| 2025-11-10 | $11.59 | $11.59 | 2,681,000 | — | — |
| 2025-11-07 | $12.15 | $12.15 | 3,624,600 | — | — |
| 2025-11-06 | $12.15 | $12.15 | 4,207,900 | — | — |
| 2025-11-05 | $13.03 | $13.03 | 7,930,400 | — | — |
| 2025-11-04 | $14.17 | $14.17 | 5,932,600 | — | — |
| 2025-11-03 | $14.24 | $14.24 | 3,732,400 | — | — |
| 2025-10-31 | $13.61 | $13.61 | 3,466,400 | — | — |
| 2025-10-30 | $13.66 | $13.66 | 3,020,500 | — | — |
| 2025-10-29 | $14.34 | $14.34 | 2,121,100 | — | — |
| 2025-10-28 | $14.62 | $14.62 | 2,688,900 | — | — |
| 2025-10-27 | $14.35 | $14.35 | 2,852,900 | — | — |
| 2025-10-24 | $15.14 | $15.14 | 2,100,900 | — | — |
| 2025-10-23 | $15.49 | $15.49 | 2,397,000 | — | — |
| 2025-10-22 | $15.37 | $15.37 | 2,112,400 | — | — |
| 2025-10-21 | $15.30 | $15.30 | 2,487,400 | — | — |
| 2025-10-20 | $15.77 | $15.77 | 2,970,900 | — | — |
| 2025-10-17 | $15.36 | $15.36 | 1,804,800 | — | — |
| 2025-10-16 | $15.01 | $15.01 | 2,205,100 | — | — |
| 2025-10-15 | $15.43 | $15.43 | 2,641,700 | — | — |
| 2025-10-14 | $15.46 | $15.46 | 2,278,500 | — | — |
| 2025-10-13 | $15.11 | $15.11 | 2,127,000 | — | — |
| 2025-10-10 | $15.39 | $15.39 | 2,469,700 | — | — |
| 2025-10-09 | $15.46 | $15.46 | 2,788,900 | — | — |
| 2025-10-08 | $16.00 | $16.00 | 1,654,000 | — | — |
| 2025-10-07 | $16.09 | $16.09 | 2,703,300 | — | — |
| 2025-10-06 | $16.12 | $16.12 | 3,129,600 | — | — |
| 2025-10-03 | $16.47 | $16.47 | 2,404,800 | — | — |
| 2025-10-02 | $16.18 | $16.18 | 1,978,100 | — | — |
| 2025-10-01 | $16.20 | $16.20 | 4,266,700 | — | — |
| 2025-09-30 | $16.05 | $16.05 | 2,460,400 | — | — |
| 2025-09-29 | $16.04 | $16.04 | 3,721,600 | — | — |
| 2025-09-26 | $15.84 | $15.84 | 3,435,500 | — | — |
| 2025-09-25 | $15.41 | $15.41 | 5,334,000 | — | — |
| 2025-09-24 | $15.55 | $15.55 | 2,931,500 | — | — |
| 2025-09-23 | $15.28 | $15.28 | 1,962,900 | — | — |
| 2025-09-22 | $15.60 | $15.60 | 3,718,700 | — | — |
| 2025-09-19 | $16.55 | $16.55 | 5,849,900 | — | — |
| 2025-09-18 | $16.97 | $16.97 | 1,872,300 | — | — |
| 2025-09-17 | $16.83 | $16.83 | 2,543,000 | — | — |
| 2025-09-16 | $16.76 | $16.76 | 2,927,200 | — | — |
| 2025-09-15 | $16.71 | $16.71 | 2,384,900 | — | — |
| 2025-09-12 | $17.77 | $17.77 | 1,721,600 | — | — |
| 2025-09-11 | $17.81 | $17.81 | 2,232,400 | — | — |
| 2025-09-10 | $17.56 | $17.56 | 2,509,100 | — | — |
| 2025-09-09 | $17.56 | $17.56 | 3,592,500 | — | — |
| 2025-09-08 | $17.89 | $17.89 | 1,761,100 | — | — |
| 2025-09-05 | $18.32 | $18.32 | 1,604,200 | — | — |
| 2025-09-04 | $18.12 | $18.12 | 2,098,700 | — | — |
| 2025-09-03 | $18.18 | $18.18 | 1,975,800 | — | — |
| 2025-09-02 | $18.66 | $18.66 | 2,538,200 | — | — |
| 2025-08-29 | $18.11 | $18.11 | 2,473,300 | — | — |
| 2025-08-28 | $18.08 | $18.08 | 3,514,500 | — | — |
| 2025-08-27 | $18.50 | $18.50 | 2,884,200 | — | — |
| 2025-08-26 | $18.63 | $18.63 | 2,659,900 | — | — |
| 2025-08-25 | $18.59 | $18.59 | 1,588,800 | — | — |
| 2025-08-22 | $18.63 | $18.63 | 2,519,400 | — | — |
| 2025-08-21 | $18.06 | $18.06 | 2,010,000 | — | — |
| 2025-08-20 | $18.43 | $18.43 | 2,386,900 | — | — |
| 2025-08-19 | $18.20 | $18.20 | 2,301,900 | — | — |
| 2025-08-18 | $17.92 | $17.92 | 3,278,700 | — | — |
| 2025-08-15 | $18.33 | $18.33 | 2,086,900 | — | — |
| 2025-08-14 | $17.99 | $17.99 | 1,919,900 | — | — |
| 2025-08-13 | $18.39 | $18.39 | 3,218,800 | — | — |
| 2025-08-12 | $18.50 | $18.50 | 2,605,000 | — | — |
| 2025-08-11 | $18.22 | $18.22 | 4,615,200 | — | — |
| 2025-08-08 | $18.54 | $18.54 | 5,619,100 | — | — |
| 2025-08-07 | $18.43 | $18.43 | 6,310,000 | — | — |
| 2025-08-06 | $18.58 | $18.58 | 22,567,700 | — | — |
| 2025-08-05 | $13.02 | $13.02 | 3,880,600 | — | — |
| 2025-08-04 | $13.42 | $13.42 | 4,067,900 | — | — |
| 2025-08-01 | $13.50 | $13.50 | 3,597,100 | — | — |
| 2025-07-31 | $13.17 | $13.17 | 2,774,500 | — | — |
| 2025-07-30 | $13.29 | $13.29 | 3,341,600 | — | — |
| 2025-07-29 | $13.45 | $13.45 | 2,500,500 | — | — |
| 2025-07-28 | $13.63 | $13.63 | 2,218,500 | — | — |
| 2025-07-25 | $13.88 | $13.88 | 1,263,200 | — | — |
| 2025-07-24 | $13.99 | $13.99 | 1,591,800 | — | — |
| 2025-07-23 | $14.41 | $14.41 | 2,247,700 | — | — |
| 2025-07-22 | $14.09 | $14.09 | 3,257,400 | — | — |
| 2025-07-21 | $13.76 | $13.76 | 1,845,500 | — | — |
| 2025-07-18 | $13.77 | $13.77 | 2,249,600 | — | — |
| 2025-07-17 | $13.72 | $13.72 | 1,737,900 | — | — |
| 2025-07-16 | $13.45 | $13.45 | 1,703,100 | — | — |
| 2025-07-15 | $13.38 | $13.38 | 2,218,600 | — | — |
| 2025-07-14 | $13.67 | $13.67 | 2,392,800 | — | — |
| 2025-07-11 | $13.27 | $13.27 | 2,174,300 | — | — |
| 2025-07-10 | $12.88 | $12.88 | 3,021,000 | — | — |
| 2025-07-09 | $13.09 | $13.09 | 2,768,200 | — | — |
| 2025-07-08 | $12.90 | $12.90 | 2,811,900 | — | — |
| 2025-07-07 | $13.25 | $13.25 | 3,128,400 | — | — |
| 2025-07-03 | $13.39 | $13.39 | 2,487,900 | — | — |
| 2025-07-02 | $13.08 | $13.08 | 3,004,200 | — | — |
| 2025-07-01 | $12.93 | $12.93 | 3,665,600 | — | — |
| 2025-06-30 | $12.42 | $12.42 | 4,823,900 | — | — |
| 2025-06-27 | $12.63 | $12.63 | 17,181,500 | — | — |
| 2025-06-26 | $12.67 | $12.67 | 2,746,300 | — | — |
| 2025-06-25 | $12.97 | $12.97 | 2,807,400 | — | — |
| 2025-06-24 | $13.72 | $13.72 | 2,905,700 | — | — |
| 2025-06-23 | $13.86 | $13.86 | 4,119,900 | — | — |
| 2025-06-20 | $13.44 | $13.44 | 4,133,900 | — | — |
| 2025-06-18 | $13.05 | $13.05 | 3,393,300 | — | — |
| 2025-06-17 | $12.91 | $12.91 | 3,445,700 | — | — |
| 2025-06-16 | $12.95 | $12.95 | 3,423,600 | — | — |
| 2025-06-13 | $13.63 | $13.63 | 3,220,600 | — | — |
| 2025-06-12 | $13.19 | $13.19 | 3,815,400 | — | — |
| 2025-06-11 | $13.30 | $13.30 | 2,201,400 | — | — |
| 2025-06-10 | $13.63 | $13.63 | 4,534,600 | — | — |
| 2025-06-09 | $13.49 | $13.49 | 3,024,700 | — | — |
| 2025-06-06 | $13.69 | $13.69 | 2,282,200 | — | — |
| 2025-06-05 | $13.78 | $13.78 | 3,155,900 | — | — |
| 2025-06-04 | $13.62 | $13.62 | 3,196,500 | — | — |
| 2025-06-03 | $14.03 | $14.03 | 3,484,400 | — | — |
| 2025-06-02 | $13.62 | $13.62 | 3,798,000 | — | — |
| 2025-05-30 | $13.58 | $13.58 | 3,286,300 | — | — |
| 2025-05-29 | $13.74 | $13.74 | 3,833,700 | — | — |
| 2025-05-28 | $13.75 | $13.75 | 3,327,200 | — | — |
| 2025-05-27 | $14.01 | $14.01 | 4,042,800 | — | — |
| 2025-05-23 | $13.29 | $13.29 | 2,080,600 | — | — |
| 2025-05-22 | $13.48 | $13.48 | 3,441,500 | — | — |
| 2025-05-21 | $13.44 | $13.44 | 3,549,100 | — | — |
| 2025-05-20 | $13.97 | $13.97 | 3,084,800 | — | — |
| 2025-05-19 | $14.13 | $14.13 | 2,440,600 | — | — |
| 2025-05-16 | $14.22 | $14.22 | 3,161,600 | — | — |
| 2025-05-15 | $13.97 | $13.97 | 3,176,400 | — | — |
| 2025-05-14 | $13.48 | $13.48 | 3,809,000 | — | — |
| 2025-05-13 | $13.71 | $13.71 | 4,967,400 | — | — |
| 2025-05-12 | $14.18 | $14.18 | 5,528,300 | — | — |
| 2025-05-09 | $14.40 | $14.40 | 4,484,100 | — | — |
| 2025-05-08 | $14.98 | $14.98 | 5,560,100 | — | — |
| 2025-05-07 | $15.33 | $15.33 | 7,404,600 | — | — |
| 2025-05-06 | $16.33 | $16.33 | 6,050,400 | — | — |
| 2025-05-05 | $16.30 | $16.30 | 5,675,500 | — | — |
| 2025-05-02 | $16.48 | $16.48 | 3,250,700 | — | — |
| 2025-05-01 | $16.70 | $16.70 | 3,566,900 | — | — |
| 2025-04-30 | $16.79 | $16.79 | 3,686,400 | — | — |
| 2025-04-29 | $16.72 | $16.72 | 3,406,600 | — | — |
| 2025-04-28 | $16.03 | $16.03 | 4,428,000 | — | — |
| 2025-04-25 | $15.69 | $15.69 | 4,094,300 | — | — |
| 2025-04-24 | $15.84 | $15.84 | 2,605,700 | — | — |
| 2025-04-23 | $15.82 | $15.82 | 4,023,800 | — | — |
| 2025-04-22 | $16.12 | $16.12 | 3,726,900 | — | — |
| 2025-04-21 | $15.74 | $15.74 | 3,883,400 | — | — |
| 2025-04-17 | $15.16 | $15.16 | 3,190,900 | — | — |
| 2025-04-16 | $14.64 | $14.64 | 2,998,200 | — | — |
| 2025-04-15 | $13.90 | $13.90 | 2,396,700 | — | — |
| 2025-04-14 | $14.24 | $14.24 | 4,143,800 | — | — |
| 2025-04-11 | $14.16 | $14.16 | 3,362,900 | — | — |
| 2025-04-10 | $14.21 | $14.21 | 3,126,800 | — | — |
| 2025-04-09 | $13.86 | $13.86 | 3,329,800 | — | — |
| 2025-04-08 | $13.48 | $13.48 | 3,149,300 | — | — |
| 2025-04-07 | $13.84 | $13.84 | 4,673,600 | — | — |
| 2025-04-04 | $13.70 | $13.70 | 5,951,500 | — | — |
| 2025-04-03 | $13.89 | $13.89 | 3,826,800 | — | — |
| 2025-04-02 | $13.72 | $13.72 | 3,107,500 | — | — |
| 2025-04-01 | $13.85 | $13.85 | 1,968,500 | — | — |
| 2025-03-31 | $13.98 | $13.98 | 2,128,900 | — | — |
| 2025-03-28 | $13.25 | $13.25 | 2,321,800 | — | — |
| 2025-03-27 | $12.97 | $12.97 | 2,223,600 | — | — |
| 2025-03-26 | $12.90 | $12.90 | 1,812,800 | — | — |
| 2025-03-25 | $12.21 | $12.21 | 1,516,000 | — | — |
| 2025-03-24 | $12.82 | $12.82 | 1,356,600 | — | — |
| 2025-03-21 | $12.68 | $12.68 | 3,251,700 | — | — |
| 2025-03-20 | $12.63 | $12.63 | 1,517,300 | — | — |
| 2025-03-19 | $12.55 | $12.55 | 1,395,300 | — | — |
| 2025-03-18 | $12.83 | $12.83 | 1,443,600 | — | — |
| 2025-03-17 | $12.95 | $12.95 | 1,897,800 | — | — |
| 2025-03-14 | $11.99 | $11.99 | 1,719,200 | — | — |
| 2025-03-13 | $12.43 | $12.43 | 2,832,100 | — | — |
| 2025-03-12 | $12.26 | $12.26 | 4,072,700 | — | — |
| 2025-03-11 | $12.88 | $12.88 | 2,838,400 | — | — |
| 2025-03-10 | $13.46 | $13.46 | 4,768,400 | — | — |
| 2025-03-07 | $13.10 | $13.10 | 4,491,100 | — | — |
| 2025-03-06 | $11.53 | $11.53 | 2,395,700 | — | — |
| 2025-03-05 | $11.47 | $11.47 | 2,997,100 | — | — |
| 2025-03-04 | $11.32 | $11.32 | 3,815,000 | — | — |
| 2025-03-03 | $11.33 | $11.33 | 3,012,400 | — | — |
| 2025-02-28 | $11.87 | $11.87 | 4,217,500 | — | — |
| 2025-02-27 | $11.83 | $11.83 | 5,922,300 | — | — |
| 2025-02-26 | $10.99 | $10.99 | 15,272,900 | — | — |
| 2025-02-25 | $15.74 | $15.74 | 2,919,500 | — | — |
| 2025-02-24 | $15.80 | $15.80 | 2,735,000 | — | — |
| 2025-02-21 | $15.68 | $15.68 | 2,570,600 | — | — |
| 2025-02-20 | $15.90 | $15.90 | 1,664,700 | — | — |
| 2025-02-19 | $16.00 | $16.00 | 1,956,500 | — | — |
| 2025-02-18 | $16.04 | $16.04 | 2,172,500 | — | — |
| 2025-02-14 | $16.68 | $16.68 | 1,493,800 | — | — |
| 2025-02-13 | $17.27 | $17.27 | 1,603,200 | — | — |
| 2025-02-12 | $16.85 | $16.85 | 1,698,400 | — | — |
| 2025-02-11 | $16.90 | $16.90 | 2,141,900 | — | — |
| 2025-02-10 | $17.37 | $17.37 | 3,278,800 | — | — |
| 2025-02-07 | $16.79 | $16.79 | 1,788,900 | — | — |
| 2025-02-06 | $17.31 | $17.31 | 1,818,700 | — | — |
| 2025-02-05 | $17.20 | $17.20 | 1,916,300 | — | — |
| 2025-02-04 | $17.08 | $17.08 | 1,613,900 | — | — |
| 2025-02-03 | $16.52 | $16.52 | 2,189,300 | — | — |
| 2025-01-31 | $16.19 | $16.19 | 2,640,800 | — | — |
| 2025-01-30 | $16.14 | $16.14 | 3,064,500 | — | — |
| 2025-01-29 | $16.77 | $16.77 | 2,421,400 | — | — |
| 2025-01-28 | $16.98 | $16.98 | 1,207,900 | — | — |
| 2025-01-27 | $16.90 | $16.90 | 2,125,400 | — | — |
| 2025-01-24 | $16.32 | $16.32 | 2,548,200 | — | — |
| 2025-01-23 | $15.11 | $15.11 | 2,163,600 | — | — |
| 2025-01-22 | $15.21 | $15.21 | 1,909,800 | — | — |
| 2025-01-21 | $15.95 | $15.95 | 1,223,400 | — | — |
| 2025-01-17 | $15.95 | $15.95 | 1,224,100 | — | — |
| 2025-01-16 | $15.99 | $15.99 | 1,751,300 | — | — |
| 2025-01-15 | $15.94 | $15.94 | 1,950,700 | — | — |
| 2025-01-14 | $16.34 | $16.34 | 1,811,800 | — | — |
| 2025-01-13 | $16.73 | $16.73 | 1,692,800 | — | — |
| 2025-01-10 | $16.50 | $16.50 | 1,607,600 | — | — |
| 2025-01-08 | $16.32 | $16.32 | 1,306,300 | — | — |
| 2025-01-07 | $16.27 | $16.27 | 1,655,400 | — | — |
| 2025-01-06 | $16.31 | $16.31 | 2,315,200 | — | — |
| 2025-01-03 | $15.67 | $15.67 | 1,269,100 | — | — |
| 2025-01-02 | $16.30 | $16.30 | 1,466,500 | — | — |