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
- 2020-11-09 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 | $13.20 | $13.20 | 16,306,700 | — | — |
| 2025-12-30 | $13.22 | $13.22 | 17,355,300 | — | — |
| 2025-12-29 | $13.54 | $13.54 | 16,490,600 | — | — |
| 2025-12-26 | $13.88 | $13.88 | 11,393,300 | — | — |
| 2025-12-24 | $14.27 | $14.27 | 7,689,300 | — | — |
| 2025-12-23 | $14.26 | $14.26 | 16,317,400 | — | — |
| 2025-12-22 | $14.78 | $14.78 | 18,422,000 | — | — |
| 2025-12-19 | $14.22 | $14.22 | 22,227,200 | — | — |
| 2025-12-18 | $13.85 | $13.85 | 21,733,800 | — | — |
| 2025-12-17 | $13.20 | $13.20 | 17,709,700 | — | — |
| 2025-12-16 | $14.07 | $14.07 | 13,799,800 | — | — |
| 2025-12-15 | $14.19 | $14.19 | 15,468,200 | — | — |
| 2025-12-12 | $14.85 | $14.85 | 18,818,100 | — | — |
| 2025-12-11 | $15.56 | $15.56 | 16,021,100 | — | — |
| 2025-12-10 | $15.01 | $15.01 | 13,011,100 | — | — |
| 2025-12-09 | $15.44 | $15.44 | 10,344,300 | — | — |
| 2025-12-08 | $15.51 | $15.51 | 16,026,100 | — | — |
| 2025-12-05 | $15.26 | $15.26 | 18,214,600 | — | — |
| 2025-12-04 | $15.76 | $15.76 | 21,133,800 | — | — |
| 2025-12-03 | $14.63 | $14.63 | 14,950,700 | — | — |
| 2025-12-02 | $13.83 | $13.83 | 17,316,400 | — | — |
| 2025-12-01 | $13.47 | $13.47 | 18,401,300 | — | — |
| 2025-11-28 | $14.43 | $14.43 | 6,086,800 | — | — |
| 2025-11-26 | $14.12 | $14.12 | 10,885,200 | — | — |
| 2025-11-25 | $13.94 | $13.94 | 12,341,100 | — | — |
| 2025-11-24 | $13.89 | $13.89 | 21,323,100 | — | — |
| 2025-11-21 | $13.07 | $13.07 | 28,773,200 | — | — |
| 2025-11-20 | $13.04 | $13.04 | 26,583,900 | — | — |
| 2025-11-19 | $13.67 | $13.67 | 14,389,400 | — | — |
| 2025-11-18 | $13.93 | $13.93 | 22,170,500 | — | — |
| 2025-11-17 | $13.89 | $13.89 | 22,986,600 | — | — |
| 2025-11-14 | $14.41 | $14.41 | 20,422,900 | — | — |
| 2025-11-13 | $14.79 | $14.79 | 26,658,800 | — | — |
| 2025-11-12 | $16.30 | $16.30 | 28,691,200 | — | — |
| 2025-11-11 | $16.35 | $16.35 | 34,319,300 | — | — |
| 2025-11-10 | $15.77 | $15.77 | 44,145,200 | — | — |
| 2025-11-07 | $14.90 | $14.90 | 53,015,000 | — | — |
| 2025-11-06 | $14.32 | $14.32 | 39,387,200 | — | — |
| 2025-11-05 | $15.00 | $15.00 | 33,280,500 | — | — |
| 2025-11-04 | $14.76 | $14.76 | 39,796,100 | — | — |
| 2025-11-03 | $16.32 | $16.32 | 42,130,200 | — | — |
| 2025-10-31 | $17.34 | $17.34 | 43,643,500 | — | — |
| 2025-10-30 | $16.55 | $16.55 | 27,079,800 | — | — |
| 2025-10-29 | $17.03 | $17.03 | 56,404,400 | — | — |
| 2025-10-28 | $15.61 | $15.61 | 51,073,600 | — | — |
| 2025-10-27 | $16.30 | $16.30 | 44,154,900 | — | — |
| 2025-10-24 | $16.13 | $16.13 | 40,337,100 | — | — |
| 2025-10-23 | $15.67 | $15.67 | 45,909,500 | — | — |
| 2025-10-22 | $15.47 | $15.47 | 43,185,400 | — | — |
| 2025-10-21 | $16.10 | $16.10 | 68,010,900 | — | — |
| 2025-10-20 | $17.43 | $17.43 | 61,435,200 | — | — |
| 2025-10-17 | $15.66 | $15.66 | 47,643,300 | — | — |
| 2025-10-16 | $16.07 | $16.07 | 36,115,800 | — | — |
| 2025-10-15 | $17.60 | $17.60 | 49,710,100 | — | — |
| 2025-10-14 | $18.11 | $18.11 | 107,572,500 | — | — |
| 2025-10-13 | $16.77 | $16.77 | 100,919,300 | — | — |
| 2025-10-10 | $16.28 | $16.28 | 45,745,500 | — | — |
| 2025-10-09 | $17.14 | $17.14 | 40,409,700 | — | — |
| 2025-10-08 | $17.37 | $17.37 | 115,034,900 | — | — |
| 2025-10-07 | $18.91 | $18.91 | 32,064,600 | — | — |
| 2025-10-06 | $19.57 | $19.57 | 33,543,800 | — | — |
| 2025-10-03 | $18.26 | $18.26 | 35,918,500 | — | — |
| 2025-10-02 | $17.80 | $17.80 | 40,320,500 | — | — |
| 2025-10-01 | $16.22 | $16.22 | 39,148,100 | — | — |
| 2025-09-30 | $16.14 | $16.14 | 29,855,000 | — | — |
| 2025-09-29 | $16.00 | $16.00 | 28,721,500 | — | — |
| 2025-09-26 | $16.11 | $16.11 | 31,234,900 | — | — |
| 2025-09-25 | $15.86 | $15.86 | 36,836,700 | — | — |
| 2025-09-24 | $15.97 | $15.97 | 43,586,000 | — | — |
| 2025-09-23 | $16.72 | $16.72 | 45,726,700 | — | — |
| 2025-09-22 | $15.86 | $15.86 | 49,629,900 | — | — |
| 2025-09-19 | $16.58 | $16.58 | 62,295,200 | — | — |
| 2025-09-18 | $14.63 | $14.63 | 36,290,800 | — | — |
| 2025-09-17 | $14.16 | $14.16 | 55,428,200 | — | — |
| 2025-09-16 | $14.39 | $14.39 | 56,616,300 | — | — |
| 2025-09-15 | $14.12 | $14.12 | 62,457,800 | — | — |
| 2025-09-12 | $14.00 | $14.00 | 75,124,700 | — | — |
| 2025-09-11 | $13.68 | $13.68 | 32,950,800 | — | — |
| 2025-09-10 | $13.26 | $13.26 | 41,010,000 | — | — |
| 2025-09-09 | $13.42 | $13.42 | 10,507,100 | — | — |
| 2025-09-08 | $13.43 | $13.43 | 26,634,300 | — | — |
| 2025-09-05 | $13.46 | $13.46 | 26,957,700 | — | — |
| 2025-09-04 | $13.10 | $13.10 | 34,021,200 | — | — |
| 2025-09-03 | $13.04 | $13.04 | 38,532,400 | — | — |
| 2025-09-02 | $13.38 | $13.38 | 33,224,500 | — | — |
| 2025-08-29 | $14.15 | $14.15 | 26,103,800 | — | — |
| 2025-08-28 | $14.27 | $14.27 | 24,423,500 | — | — |
| 2025-08-27 | $14.41 | $14.41 | 28,037,700 | — | — |
| 2025-08-26 | $14.73 | $14.73 | 37,482,100 | — | — |
| 2025-08-25 | $14.30 | $14.30 | 21,703,000 | — | — |
| 2025-08-22 | $14.95 | $14.95 | 34,956,600 | — | — |
| 2025-08-21 | $14.45 | $14.45 | 24,128,900 | — | — |
| 2025-08-20 | $14.72 | $14.72 | 35,536,900 | — | — |
| 2025-08-19 | $14.85 | $14.85 | 24,506,700 | — | — |
| 2025-08-18 | $16.06 | $16.06 | 29,319,600 | — | — |
| 2025-08-15 | $16.63 | $16.63 | 37,151,400 | — | — |
| 2025-08-14 | $17.37 | $17.37 | 13,499,100 | — | — |
| 2025-08-13 | $17.79 | $17.79 | 16,629,300 | — | — |
| 2025-08-12 | $18.01 | $18.01 | 23,198,200 | — | — |
| 2025-08-11 | $17.07 | $17.07 | 23,111,500 | — | — |
| 2025-08-08 | $16.64 | $16.64 | 28,578,800 | — | — |
| 2025-08-07 | $17.25 | $17.25 | 42,664,400 | — | — |
| 2025-08-06 | $18.93 | $18.93 | 34,187,300 | — | — |
| 2025-08-05 | $19.49 | $19.49 | 46,356,200 | — | — |
| 2025-08-04 | $20.39 | $20.39 | 81,113,100 | — | — |
| 2025-08-01 | $17.16 | $17.16 | 45,963,900 | — | — |
| 2025-07-31 | $16.66 | $16.66 | 21,964,600 | — | — |
| 2025-07-30 | $16.82 | $16.82 | 26,933,000 | — | — |
| 2025-07-29 | $16.89 | $16.89 | 24,337,800 | — | — |
| 2025-07-28 | $17.16 | $17.16 | 36,885,400 | — | — |
| 2025-07-25 | $18.10 | $18.10 | 35,678,700 | — | — |
| 2025-07-24 | $17.51 | $17.51 | 32,454,300 | — | — |
| 2025-07-23 | $17.59 | $17.59 | 34,464,900 | — | — |
| 2025-07-22 | $16.61 | $16.61 | 44,829,200 | — | — |
| 2025-07-21 | $16.84 | $16.84 | 63,038,200 | — | — |
| 2025-07-18 | $17.78 | $17.78 | 60,101,800 | — | — |
| 2025-07-17 | $17.72 | $17.72 | 89,964,800 | — | — |
| 2025-07-16 | $16.33 | $16.33 | 78,997,800 | — | — |
| 2025-07-15 | $13.95 | $13.95 | 45,594,300 | — | — |
| 2025-07-14 | $12.63 | $12.63 | 23,555,400 | — | — |
| 2025-07-11 | $12.04 | $12.04 | 30,614,000 | — | — |
| 2025-07-10 | $12.33 | $12.33 | 32,751,200 | — | — |
| 2025-07-09 | $11.56 | $11.56 | 21,179,200 | — | — |
| 2025-07-08 | $11.39 | $11.39 | 33,493,300 | — | — |
| 2025-07-07 | $10.66 | $10.66 | 18,711,500 | — | — |
| 2025-07-03 | $10.55 | $10.55 | 21,327,900 | — | — |
| 2025-07-02 | $10.16 | $10.16 | 29,300,900 | — | — |
| 2025-07-01 | $9.81 | $9.81 | 33,603,900 | — | — |
| 2025-06-30 | $10.55 | $10.55 | 69,429,000 | — | — |
| 2025-06-27 | $9.44 | $9.44 | 43,308,900 | — | — |
| 2025-06-26 | $9.48 | $9.48 | 26,721,500 | — | — |
| 2025-06-25 | $8.52 | $8.52 | 16,868,300 | — | — |
| 2025-06-24 | $8.83 | $8.83 | 21,583,700 | — | — |
| 2025-06-23 | $8.51 | $8.51 | 21,605,700 | — | — |
| 2025-06-20 | $8.54 | $8.54 | 20,237,800 | — | — |
| 2025-06-18 | $8.84 | $8.84 | 20,283,000 | — | — |
| 2025-06-17 | $8.65 | $8.65 | 22,978,600 | — | — |
| 2025-06-16 | $9.00 | $9.00 | 20,549,100 | — | — |
| 2025-06-13 | $8.60 | $8.60 | 24,914,500 | — | — |
| 2025-06-12 | $8.87 | $8.87 | 40,981,400 | — | — |
| 2025-06-11 | $9.63 | $9.63 | 43,558,400 | — | — |
| 2025-06-10 | $9.44 | $9.44 | 31,016,000 | — | — |
| 2025-06-09 | $9.23 | $9.23 | 53,787,300 | — | — |
| 2025-06-06 | $8.12 | $8.12 | 28,530,800 | — | — |
| 2025-06-05 | $7.56 | $7.56 | 21,335,200 | — | — |
| 2025-06-04 | $7.87 | $7.87 | 17,248,600 | — | — |
| 2025-06-03 | $8.03 | $8.03 | 52,603,100 | — | — |
| 2025-06-02 | $7.50 | $7.50 | 17,711,600 | — | — |
| 2025-05-30 | $7.82 | $7.82 | 24,711,200 | — | — |
| 2025-05-29 | $8.52 | $8.52 | 44,758,800 | — | — |
| 2025-05-28 | $8.86 | $8.86 | 98,587,700 | — | — |
| 2025-05-27 | $6.88 | $6.88 | 11,499,500 | — | — |
| 2025-05-23 | $6.63 | $6.63 | 7,632,200 | — | — |
| 2025-05-22 | $6.64 | $6.64 | 11,308,000 | — | — |
| 2025-05-21 | $6.63 | $6.63 | 10,376,900 | — | — |
| 2025-05-20 | $6.97 | $6.97 | 9,084,400 | — | — |
| 2025-05-19 | $7.03 | $7.03 | 11,073,400 | — | — |
| 2025-05-16 | $7.39 | $7.39 | 18,483,200 | — | — |
| 2025-05-15 | $7.16 | $7.16 | 10,947,900 | — | — |
| 2025-05-14 | $7.17 | $7.17 | 12,861,200 | — | — |
| 2025-05-13 | $7.19 | $7.19 | 19,992,600 | — | — |
| 2025-05-12 | $7.01 | $7.01 | 11,071,300 | — | — |
| 2025-05-09 | $6.78 | $6.78 | 10,207,200 | — | — |
| 2025-05-08 | $6.65 | $6.65 | 15,679,500 | — | — |
| 2025-05-07 | $6.42 | $6.42 | 10,443,600 | — | — |
| 2025-05-06 | $6.36 | $6.36 | 9,496,300 | — | — |
| 2025-05-05 | $6.48 | $6.48 | 6,900,400 | — | — |
| 2025-05-02 | $6.71 | $6.71 | 13,891,600 | — | — |
| 2025-05-01 | $6.31 | $6.31 | 9,212,800 | — | — |
| 2025-04-30 | $6.30 | $6.30 | 10,924,000 | — | — |
| 2025-04-29 | $6.56 | $6.56 | 8,151,800 | — | — |
| 2025-04-28 | $6.45 | $6.45 | 11,341,200 | — | — |
| 2025-04-25 | $6.50 | $6.50 | 13,044,900 | — | — |
| 2025-04-24 | $6.48 | $6.48 | 12,080,300 | — | — |
| 2025-04-23 | $6.16 | $6.16 | 15,357,100 | — | — |
| 2025-04-22 | $5.89 | $5.89 | 8,313,300 | — | — |
| 2025-04-21 | $5.81 | $5.81 | 8,435,500 | — | — |
| 2025-04-17 | $5.89 | $5.89 | 11,571,900 | — | — |
| 2025-04-16 | $5.79 | $5.79 | 11,651,700 | — | — |
| 2025-04-15 | $5.87 | $5.87 | 8,815,800 | — | — |
| 2025-04-14 | $6.02 | $6.02 | 12,684,600 | — | — |
| 2025-04-11 | $5.93 | $5.93 | 16,656,500 | — | — |
| 2025-04-10 | $6.02 | $6.02 | 12,520,500 | — | — |
| 2025-04-09 | $6.26 | $6.26 | 19,013,900 | — | — |
| 2025-04-08 | $5.33 | $5.33 | 15,275,400 | — | — |
| 2025-04-07 | $5.58 | $5.58 | 17,260,500 | — | — |
| 2025-04-04 | $5.36 | $5.36 | 16,425,400 | — | — |
| 2025-04-03 | $5.66 | $5.66 | 14,022,900 | — | — |
| 2025-04-02 | $6.04 | $6.04 | 13,137,400 | — | — |
| 2025-04-01 | $5.93 | $5.93 | 10,547,200 | — | — |
| 2025-03-31 | $6.02 | $6.02 | 10,106,300 | — | — |
| 2025-03-28 | $6.11 | $6.11 | 9,324,100 | — | — |
| 2025-03-27 | $6.43 | $6.43 | 7,400,600 | — | — |
| 2025-03-26 | $6.57 | $6.57 | 9,414,400 | — | — |
| 2025-03-25 | $6.66 | $6.66 | 6,391,800 | — | — |
| 2025-03-24 | $6.77 | $6.77 | 10,237,800 | — | — |
| 2025-03-21 | $6.64 | $6.64 | 17,615,300 | — | — |
| 2025-03-20 | $6.33 | $6.33 | 7,076,400 | — | — |
| 2025-03-19 | $6.49 | $6.49 | 9,754,400 | — | — |
| 2025-03-18 | $6.17 | $6.17 | 10,804,200 | — | — |
| 2025-03-17 | $6.43 | $6.43 | 10,234,400 | — | — |
| 2025-03-14 | $6.24 | $6.24 | 8,325,900 | — | — |
| 2025-03-13 | $5.99 | $5.99 | 8,241,200 | — | — |
| 2025-03-12 | $6.31 | $6.31 | 11,680,000 | — | — |
| 2025-03-11 | $6.03 | $6.03 | 11,377,300 | — | — |
| 2025-03-10 | $6.15 | $6.15 | 15,546,100 | — | — |
| 2025-03-07 | $6.62 | $6.62 | 9,784,300 | — | — |
| 2025-03-06 | $6.64 | $6.64 | 12,141,200 | — | — |
| 2025-03-05 | $6.79 | $6.79 | 9,285,600 | — | — |
| 2025-03-04 | $6.60 | $6.60 | 11,107,000 | — | — |
| 2025-03-03 | $6.46 | $6.46 | 13,116,800 | — | — |
| 2025-02-28 | $7.00 | $7.00 | 15,996,800 | — | — |
| 2025-02-27 | $6.75 | $6.75 | 19,121,200 | — | — |
| 2025-02-26 | $6.70 | $6.70 | 17,452,700 | — | — |
| 2025-02-25 | $6.50 | $6.50 | 16,322,700 | — | — |
| 2025-02-24 | $6.76 | $6.76 | 13,880,000 | — | — |
| 2025-02-21 | $6.98 | $6.98 | 13,492,700 | — | — |
| 2025-02-20 | $7.47 | $7.47 | 12,649,400 | — | — |
| 2025-02-19 | $7.59 | $7.59 | 12,683,500 | — | — |
| 2025-02-18 | $7.94 | $7.94 | 17,338,500 | — | — |
| 2025-02-14 | $7.83 | $7.83 | 14,025,900 | — | — |
| 2025-02-13 | $7.58 | $7.58 | 9,783,700 | — | — |
| 2025-02-12 | $7.33 | $7.33 | 9,505,900 | — | — |
| 2025-02-11 | $7.36 | $7.36 | 14,194,600 | — | — |
| 2025-02-10 | $7.83 | $7.83 | 18,483,700 | — | — |
| 2025-02-07 | $7.78 | $7.78 | 10,094,100 | — | — |
| 2025-02-06 | $7.86 | $7.86 | 9,170,000 | — | — |
| 2025-02-05 | $8.05 | $8.05 | 7,533,300 | — | — |
| 2025-02-04 | $8.02 | $8.02 | 9,250,900 | — | — |
| 2025-02-03 | $8.06 | $8.06 | 11,799,400 | — | — |
| 2025-01-31 | $8.26 | $8.26 | 11,711,200 | — | — |
| 2025-01-30 | $8.23 | $8.23 | 7,157,200 | — | — |
| 2025-01-29 | $8.33 | $8.33 | 6,650,700 | — | — |
| 2025-01-28 | $8.37 | $8.37 | 7,473,300 | — | — |
| 2025-01-27 | $8.23 | $8.23 | 13,238,800 | — | — |
| 2025-01-24 | $8.76 | $8.76 | 12,537,800 | — | — |
| 2025-01-23 | $8.67 | $8.67 | 9,055,000 | — | — |
| 2025-01-22 | $8.77 | $8.77 | 10,807,600 | — | — |
| 2025-01-21 | $9.06 | $9.06 | 13,610,300 | — | — |
| 2025-01-17 | $8.17 | $8.17 | 9,891,700 | — | — |
| 2025-01-16 | $8.37 | $8.37 | 12,254,500 | — | — |
| 2025-01-15 | $8.10 | $8.10 | 12,795,400 | — | — |
| 2025-01-14 | $7.86 | $7.86 | 11,738,600 | — | — |
| 2025-01-13 | $7.96 | $7.96 | 20,088,500 | — | — |
| 2025-01-10 | $8.74 | $8.74 | 19,939,500 | — | — |
| 2025-01-08 | $9.49 | $9.49 | 18,302,200 | — | — |
| 2025-01-07 | $10.27 | $10.27 | 26,857,700 | — | — |
| 2025-01-06 | $9.83 | $9.83 | 19,151,700 | — | — |
| 2025-01-03 | $9.77 | $9.77 | 29,087,800 | — | — |
| 2025-01-02 | $8.09 | $8.09 | 12,454,600 | — | — |