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
- 2020-06-04 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 | $10.17 | $10.17 | 4,241,200 | — | — |
| 2025-12-30 | $10.03 | $10.03 | 3,499,400 | — | — |
| 2025-12-29 | $9.95 | $9.95 | 2,905,200 | — | — |
| 2025-12-26 | $10.12 | $10.12 | 1,941,200 | — | — |
| 2025-12-24 | $10.12 | $10.12 | 1,938,500 | — | — |
| 2025-12-23 | $10.07 | $10.07 | 3,631,100 | — | — |
| 2025-12-22 | $10.21 | $10.21 | 4,193,300 | — | — |
| 2025-12-19 | $10.27 | $10.27 | 14,351,100 | — | — |
| 2025-12-18 | $10.17 | $10.17 | 4,011,400 | — | — |
| 2025-12-17 | $10.07 | $10.07 | 7,193,400 | — | — |
| 2025-12-16 | $9.95 | $9.95 | 5,312,100 | — | — |
| 2025-12-15 | $9.79 | $9.79 | 4,853,000 | — | — |
| 2025-12-12 | $9.96 | $9.96 | 4,427,200 | — | — |
| 2025-12-11 | $9.96 | $9.96 | 5,902,100 | — | — |
| 2025-12-10 | $10.13 | $10.13 | 6,018,800 | — | — |
| 2025-12-09 | $10.00 | $10.00 | 4,132,000 | — | — |
| 2025-12-08 | $9.95 | $9.95 | 4,959,700 | — | — |
| 2025-12-05 | $9.94 | $9.94 | 9,085,600 | — | — |
| 2025-12-04 | $9.91 | $9.91 | 6,793,600 | — | — |
| 2025-12-03 | $10.07 | $10.07 | 4,390,400 | — | — |
| 2025-12-02 | $10.11 | $10.11 | 4,879,400 | — | — |
| 2025-12-01 | $10.12 | $10.12 | 5,706,400 | — | — |
| 2025-11-28 | $9.92 | $9.92 | 5,004,200 | — | — |
| 2025-11-26 | $9.67 | $9.67 | 5,662,500 | — | — |
| 2025-11-25 | $9.62 | $9.62 | 4,099,900 | — | — |
| 2025-11-24 | $9.49 | $9.49 | 2,978,500 | — | — |
| 2025-11-21 | $9.47 | $9.47 | 5,827,300 | — | — |
| 2025-11-20 | $9.07 | $9.07 | 4,663,000 | — | — |
| 2025-11-19 | $9.30 | $9.30 | 3,721,000 | — | — |
| 2025-11-18 | $9.39 | $9.39 | 3,259,800 | — | — |
| 2025-11-17 | $9.62 | $9.62 | 4,037,100 | — | — |
| 2025-11-14 | $10.20 | $10.20 | 3,701,200 | — | — |
| 2025-11-13 | $10.22 | $10.22 | 2,498,800 | — | — |
| 2025-11-12 | $10.44 | $10.44 | 2,668,200 | — | — |
| 2025-11-11 | $10.57 | $10.57 | 2,492,700 | — | — |
| 2025-11-10 | $10.57 | $10.57 | 3,789,000 | — | — |
| 2025-11-07 | $10.58 | $10.58 | 3,761,400 | — | — |
| 2025-11-06 | $10.70 | $10.70 | 7,662,300 | — | — |
| 2025-11-05 | $11.22 | $11.22 | 7,895,300 | — | — |
| 2025-11-04 | $11.69 | $11.69 | 9,882,200 | — | — |
| 2025-11-03 | $11.80 | $11.80 | 12,517,600 | — | — |
| 2025-10-31 | $11.22 | $11.22 | 5,162,900 | — | — |
| 2025-10-30 | $10.90 | $10.90 | 3,542,500 | — | — |
| 2025-10-29 | $10.92 | $10.92 | 4,027,500 | — | — |
| 2025-10-28 | $11.26 | $11.26 | 2,749,800 | — | — |
| 2025-10-27 | $11.42 | $11.42 | 4,179,100 | — | — |
| 2025-10-24 | $11.14 | $11.14 | 2,699,300 | — | — |
| 2025-10-23 | $11.05 | $11.05 | 3,309,700 | — | — |
| 2025-10-22 | $10.94 | $10.94 | 3,821,700 | — | — |
| 2025-10-21 | $10.86 | $10.86 | 2,908,000 | — | — |
| 2025-10-20 | $10.47 | $10.47 | 2,172,800 | — | — |
| 2025-10-17 | $10.08 | $10.08 | 3,034,600 | — | — |
| 2025-10-16 | $10.17 | $10.17 | 5,597,700 | — | — |
| 2025-10-15 | $10.26 | $10.26 | 2,447,700 | — | — |
| 2025-10-14 | $10.26 | $10.26 | 2,410,200 | — | — |
| 2025-10-13 | $10.28 | $10.28 | 3,112,400 | — | — |
| 2025-10-10 | $9.97 | $9.97 | 4,285,400 | — | — |
| 2025-10-09 | $10.44 | $10.44 | 2,302,700 | — | — |
| 2025-10-08 | $10.41 | $10.41 | 2,569,000 | — | — |
| 2025-10-07 | $10.50 | $10.50 | 3,777,000 | — | — |
| 2025-10-06 | $10.67 | $10.67 | 4,233,200 | — | — |
| 2025-10-03 | $10.43 | $10.43 | 3,742,000 | — | — |
| 2025-10-02 | $10.45 | $10.45 | 4,358,200 | — | — |
| 2025-10-01 | $10.27 | $10.27 | 5,997,800 | — | — |
| 2025-09-30 | $10.91 | $10.91 | 5,728,900 | — | — |
| 2025-09-29 | $11.61 | $11.61 | 3,138,700 | — | — |
| 2025-09-26 | $11.56 | $11.56 | 2,707,300 | — | — |
| 2025-09-25 | $11.35 | $11.35 | 2,376,000 | — | — |
| 2025-09-24 | $11.51 | $11.51 | 3,017,000 | — | — |
| 2025-09-23 | $11.91 | $11.91 | 3,419,800 | — | — |
| 2025-09-22 | $11.97 | $11.97 | 2,698,900 | — | — |
| 2025-09-19 | $11.83 | $11.83 | 10,717,500 | — | — |
| 2025-09-18 | $12.14 | $12.14 | 4,618,300 | — | — |
| 2025-09-17 | $12.01 | $12.01 | 3,320,100 | — | — |
| 2025-09-16 | $11.84 | $11.84 | 3,434,600 | — | — |
| 2025-09-15 | $12.20 | $12.20 | 7,180,400 | — | — |
| 2025-09-12 | $11.66 | $11.66 | 4,508,300 | — | — |
| 2025-09-11 | $11.75 | $11.75 | 5,500,800 | — | — |
| 2025-09-10 | $11.40 | $11.40 | 13,413,100 | — | — |
| 2025-09-09 | $10.55 | $10.55 | 3,943,400 | — | — |
| 2025-09-08 | $10.65 | $10.65 | 4,247,600 | — | — |
| 2025-09-05 | $10.23 | $10.23 | 2,661,200 | — | — |
| 2025-09-04 | $10.12 | $10.12 | 2,945,000 | — | — |
| 2025-09-03 | $10.38 | $10.38 | 2,737,400 | — | — |
| 2025-09-02 | $10.29 | $10.29 | 3,413,200 | — | — |
| 2025-08-29 | $10.90 | $10.90 | 3,652,700 | — | — |
| 2025-08-28 | $10.90 | $10.90 | 2,671,500 | — | — |
| 2025-08-27 | $10.75 | $10.75 | 2,864,300 | — | — |
| 2025-08-26 | $10.23 | $10.23 | 4,048,200 | — | — |
| 2025-08-25 | $10.46 | $10.46 | 3,263,500 | — | — |
| 2025-08-22 | $10.75 | $10.75 | 3,426,400 | — | — |
| 2025-08-21 | $10.10 | $10.10 | 3,890,700 | — | — |
| 2025-08-20 | $10.10 | $10.10 | 3,604,000 | — | — |
| 2025-08-19 | $10.31 | $10.31 | 3,739,400 | — | — |
| 2025-08-18 | $10.55 | $10.55 | 4,958,400 | — | — |
| 2025-08-15 | $10.43 | $10.43 | 4,757,500 | — | — |
| 2025-08-14 | $10.07 | $10.07 | 3,492,400 | — | — |
| 2025-08-13 | $10.09 | $10.09 | 5,318,100 | — | — |
| 2025-08-12 | $9.60 | $9.60 | 4,955,400 | — | — |
| 2025-08-11 | $9.54 | $9.54 | 6,721,700 | — | — |
| 2025-08-08 | $9.82 | $9.82 | 5,464,500 | — | — |
| 2025-08-07 | $10.39 | $10.39 | 8,743,300 | — | — |
| 2025-08-06 | $10.19 | $10.19 | 8,971,100 | — | — |
| 2025-08-05 | $9.80 | $9.80 | 18,707,300 | — | — |
| 2025-08-04 | $10.65 | $10.65 | 9,444,100 | — | — |
| 2025-08-01 | $10.21 | $10.21 | 4,627,300 | — | — |
| 2025-07-31 | $10.83 | $10.83 | 3,798,400 | — | — |
| 2025-07-30 | $10.89 | $10.89 | 2,885,800 | — | — |
| 2025-07-29 | $11.14 | $11.14 | 3,583,500 | — | — |
| 2025-07-28 | $11.45 | $11.45 | 3,854,600 | — | — |
| 2025-07-25 | $11.22 | $11.22 | 2,473,000 | — | — |
| 2025-07-24 | $10.99 | $10.99 | 2,473,600 | — | — |
| 2025-07-23 | $11.04 | $11.04 | 3,015,300 | — | — |
| 2025-07-22 | $10.76 | $10.76 | 3,322,000 | — | — |
| 2025-07-21 | $10.54 | $10.54 | 2,566,100 | — | — |
| 2025-07-18 | $10.41 | $10.41 | 2,222,700 | — | — |
| 2025-07-17 | $10.45 | $10.45 | 2,492,100 | — | — |
| 2025-07-16 | $10.35 | $10.35 | 3,376,600 | — | — |
| 2025-07-15 | $10.16 | $10.16 | 3,766,400 | — | — |
| 2025-07-14 | $10.55 | $10.55 | 4,739,400 | — | — |
| 2025-07-11 | $10.20 | $10.20 | 3,299,000 | — | — |
| 2025-07-10 | $10.37 | $10.37 | 2,807,600 | — | — |
| 2025-07-09 | $10.43 | $10.43 | 3,173,100 | — | — |
| 2025-07-08 | $10.15 | $10.15 | 4,093,100 | — | — |
| 2025-07-07 | $10.04 | $10.04 | 4,490,900 | — | — |
| 2025-07-03 | $10.26 | $10.26 | 2,559,800 | — | — |
| 2025-07-02 | $10.04 | $10.04 | 3,235,500 | — | — |
| 2025-07-01 | $10.08 | $10.08 | 7,360,700 | — | — |
| 2025-06-30 | $10.12 | $10.12 | 2,519,500 | — | — |
| 2025-06-27 | $10.09 | $10.09 | 4,302,500 | — | — |
| 2025-06-26 | $9.92 | $9.92 | 6,482,000 | — | — |
| 2025-06-25 | $9.74 | $9.74 | 3,728,600 | — | — |
| 2025-06-24 | $10.04 | $10.04 | 3,389,200 | — | — |
| 2025-06-23 | $9.72 | $9.72 | 3,640,200 | — | — |
| 2025-06-20 | $9.80 | $9.80 | 7,197,400 | — | — |
| 2025-06-18 | $9.74 | $9.74 | 3,918,600 | — | — |
| 2025-06-17 | $9.77 | $9.77 | 3,183,600 | — | — |
| 2025-06-16 | $9.99 | $9.99 | 5,586,000 | — | — |
| 2025-06-13 | $9.66 | $9.66 | 3,447,800 | — | — |
| 2025-06-12 | $9.99 | $9.99 | 2,793,800 | — | — |
| 2025-06-11 | $10.24 | $10.24 | 3,609,300 | — | — |
| 2025-06-10 | $10.12 | $10.12 | 5,162,900 | — | — |
| 2025-06-09 | $10.15 | $10.15 | 5,098,500 | — | — |
| 2025-06-06 | $9.91 | $9.91 | 3,482,700 | — | — |
| 2025-06-05 | $9.97 | $9.97 | 3,568,000 | — | — |
| 2025-06-04 | $9.97 | $9.97 | 3,326,000 | — | — |
| 2025-06-03 | $9.99 | $9.99 | 4,518,800 | — | — |
| 2025-06-02 | $9.57 | $9.57 | 3,824,600 | — | — |
| 2025-05-30 | $9.55 | $9.55 | 5,613,900 | — | — |
| 2025-05-29 | $9.32 | $9.32 | 10,615,700 | — | — |
| 2025-05-28 | $9.52 | $9.52 | 4,104,300 | — | — |
| 2025-05-27 | $9.83 | $9.83 | 4,249,200 | — | — |
| 2025-05-23 | $9.48 | $9.48 | 2,798,400 | — | — |
| 2025-05-22 | $9.55 | $9.55 | 3,621,200 | — | — |
| 2025-05-21 | $9.52 | $9.52 | 4,703,800 | — | — |
| 2025-05-20 | $9.70 | $9.70 | 7,868,700 | — | — |
| 2025-05-19 | $9.90 | $9.90 | 4,946,900 | — | — |
| 2025-05-16 | $10.20 | $10.20 | 5,016,600 | — | — |
| 2025-05-15 | $10.06 | $10.06 | 5,009,500 | — | — |
| 2025-05-14 | $10.23 | $10.23 | 6,684,200 | — | — |
| 2025-05-13 | $10.03 | $10.03 | 4,959,600 | — | — |
| 2025-05-12 | $10.31 | $10.31 | 15,693,400 | — | — |
| 2025-05-09 | $9.35 | $9.35 | 5,537,500 | — | — |
| 2025-05-08 | $9.24 | $9.24 | 4,759,900 | — | — |
| 2025-05-07 | $9.00 | $9.00 | 4,091,100 | — | — |
| 2025-05-06 | $8.89 | $8.89 | 5,314,100 | — | — |
| 2025-05-05 | $9.10 | $9.10 | 5,600,900 | — | — |
| 2025-05-02 | $9.00 | $9.00 | 4,881,500 | — | — |
| 2025-05-01 | $8.63 | $8.63 | 3,375,300 | — | — |
| 2025-04-30 | $8.56 | $8.56 | 3,769,700 | — | — |
| 2025-04-29 | $8.70 | $8.70 | 4,333,100 | — | — |
| 2025-04-28 | $8.71 | $8.71 | 6,428,100 | — | — |
| 2025-04-25 | $8.79 | $8.79 | 5,264,600 | — | — |
| 2025-04-24 | $8.73 | $8.73 | 6,047,700 | — | — |
| 2025-04-23 | $8.23 | $8.23 | 7,335,800 | — | — |
| 2025-04-22 | $7.94 | $7.94 | 6,502,500 | — | — |
| 2025-04-21 | $7.67 | $7.67 | 3,387,900 | — | — |
| 2025-04-17 | $8.01 | $8.01 | 3,882,400 | — | — |
| 2025-04-16 | $7.99 | $7.99 | 4,983,000 | — | — |
| 2025-04-15 | $8.08 | $8.08 | 6,116,900 | — | — |
| 2025-04-14 | $8.00 | $8.00 | 6,045,000 | — | — |
| 2025-04-11 | $7.93 | $7.93 | 5,897,600 | — | — |
| 2025-04-10 | $7.84 | $7.84 | 7,088,500 | — | — |
| 2025-04-09 | $8.56 | $8.56 | 14,423,500 | — | — |
| 2025-04-08 | $7.41 | $7.41 | 8,196,300 | — | — |
| 2025-04-07 | $7.76 | $7.76 | 9,635,000 | — | — |
| 2025-04-04 | $7.53 | $7.53 | 11,321,500 | — | — |
| 2025-04-03 | $8.79 | $8.79 | 7,106,200 | — | — |
| 2025-04-02 | $9.81 | $9.81 | 5,265,300 | — | — |
| 2025-04-01 | $9.84 | $9.84 | 6,283,400 | — | — |
| 2025-03-31 | $10.00 | $10.00 | 7,360,900 | — | — |
| 2025-03-28 | $10.05 | $10.05 | 6,309,900 | — | — |
| 2025-03-27 | $10.81 | $10.81 | 5,376,300 | — | — |
| 2025-03-26 | $11.03 | $11.03 | 3,500,000 | — | — |
| 2025-03-25 | $11.12 | $11.12 | 5,603,400 | — | — |
| 2025-03-24 | $11.07 | $11.07 | 4,107,700 | — | — |
| 2025-03-21 | $10.89 | $10.89 | 14,177,200 | — | — |
| 2025-03-20 | $10.72 | $10.72 | 4,785,700 | — | — |
| 2025-03-19 | $10.83 | $10.83 | 5,066,700 | — | — |
| 2025-03-18 | $10.49 | $10.49 | 4,656,400 | — | — |
| 2025-03-17 | $10.58 | $10.58 | 4,405,200 | — | — |
| 2025-03-14 | $10.45 | $10.45 | 7,997,100 | — | — |
| 2025-03-13 | $10.50 | $10.50 | 6,297,100 | — | — |
| 2025-03-12 | $10.94 | $10.94 | 5,269,800 | — | — |
| 2025-03-11 | $11.02 | $11.02 | 6,435,300 | — | — |
| 2025-03-10 | $11.16 | $11.16 | 7,554,300 | — | — |
| 2025-03-07 | $11.51 | $11.51 | 6,752,300 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 6,272,900 | — | — |
| 2025-03-05 | $11.90 | $11.90 | 6,861,300 | — | — |
| 2025-03-04 | $11.77 | $11.77 | 6,113,900 | — | — |
| 2025-03-03 | $11.54 | $11.54 | 8,112,900 | — | — |
| 2025-02-28 | $11.66 | $11.66 | 11,005,700 | — | — |
| 2025-02-27 | $12.01 | $12.01 | 19,858,200 | — | — |
| 2025-02-26 | $11.73 | $11.73 | 37,427,400 | — | — |
| 2025-02-25 | $9.53 | $9.53 | 9,251,700 | — | — |
| 2025-02-24 | $9.64 | $9.64 | 6,887,400 | — | — |
| 2025-02-21 | $9.65 | $9.65 | 6,484,100 | — | — |
| 2025-02-20 | $9.90 | $9.90 | 4,997,400 | — | — |
| 2025-02-19 | $10.17 | $10.17 | 4,810,300 | — | — |
| 2025-02-18 | $10.51 | $10.51 | 5,264,300 | — | — |
| 2025-02-14 | $10.24 | $10.24 | 2,508,700 | — | — |
| 2025-02-13 | $10.17 | $10.17 | 5,812,600 | — | — |
| 2025-02-12 | $10.29 | $10.29 | 3,549,300 | — | — |
| 2025-02-11 | $10.22 | $10.22 | 3,164,600 | — | — |
| 2025-02-10 | $10.28 | $10.28 | 3,687,900 | — | — |
| 2025-02-07 | $10.00 | $10.00 | 4,009,600 | — | — |
| 2025-02-06 | $10.29 | $10.29 | 3,218,300 | — | — |
| 2025-02-05 | $10.46 | $10.46 | 2,868,700 | — | — |
| 2025-02-04 | $10.44 | $10.44 | 5,527,300 | — | — |
| 2025-02-03 | $10.18 | $10.18 | 3,630,600 | — | — |
| 2025-01-31 | $10.29 | $10.29 | 6,421,100 | — | — |
| 2025-01-30 | $10.47 | $10.47 | 6,041,900 | — | — |
| 2025-01-29 | $10.31 | $10.31 | 5,188,100 | — | — |
| 2025-01-28 | $10.50 | $10.50 | 9,525,000 | — | — |
| 2025-01-27 | $10.11 | $10.11 | 6,012,000 | — | — |
| 2025-01-24 | $9.98 | $9.98 | 9,834,900 | — | — |
| 2025-01-23 | $9.95 | $9.95 | 6,603,700 | — | — |
| 2025-01-22 | $9.89 | $9.89 | 5,697,000 | — | — |
| 2025-01-21 | $9.98 | $9.98 | 6,428,100 | — | — |
| 2025-01-17 | $10.10 | $10.10 | 4,653,300 | — | — |
| 2025-01-16 | $10.18 | $10.18 | 4,592,800 | — | — |
| 2025-01-15 | $9.91 | $9.91 | 4,426,400 | — | — |
| 2025-01-14 | $9.77 | $9.77 | 4,434,500 | — | — |
| 2025-01-13 | $9.79 | $9.79 | 20,757,200 | — | — |
| 2025-01-10 | $9.43 | $9.43 | 4,595,800 | — | — |
| 2025-01-08 | $9.61 | $9.61 | 13,794,600 | — | — |
| 2025-01-07 | $10.14 | $10.14 | 8,457,700 | — | — |
| 2025-01-06 | $10.48 | $10.48 | 12,464,500 | — | — |
| 2025-01-03 | $10.64 | $10.64 | 5,503,400 | — | — |
| 2025-01-02 | $10.46 | $10.46 | 9,251,200 | — | — |