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
- 2021-06-30 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 | $9.93 | $9.93 | 1,275,100 | — | — |
| 2025-12-30 | $10.10 | $10.10 | 992,400 | — | — |
| 2025-12-29 | $10.02 | $10.02 | 758,500 | — | — |
| 2025-12-26 | $10.08 | $10.08 | 548,600 | — | — |
| 2025-12-24 | $10.02 | $10.02 | 514,200 | — | — |
| 2025-12-23 | $10.09 | $10.09 | 1,136,900 | — | — |
| 2025-12-22 | $10.11 | $10.11 | 1,188,000 | — | — |
| 2025-12-19 | $10.21 | $10.21 | 2,759,600 | — | — |
| 2025-12-18 | $10.20 | $10.20 | 1,685,100 | — | — |
| 2025-12-17 | $10.10 | $10.10 | 4,231,400 | — | — |
| 2025-12-16 | $10.17 | $10.17 | 1,584,600 | — | — |
| 2025-12-15 | $10.06 | $10.06 | 2,055,200 | — | — |
| 2025-12-12 | $10.07 | $10.07 | 1,868,200 | — | — |
| 2025-12-11 | $9.92 | $9.92 | 1,488,800 | — | — |
| 2025-12-10 | $9.83 | $9.83 | 1,911,800 | — | — |
| 2025-12-09 | $9.64 | $9.64 | 2,726,700 | — | — |
| 2025-12-08 | $9.54 | $9.54 | 1,370,500 | — | — |
| 2025-12-05 | $9.38 | $9.38 | 1,273,000 | — | — |
| 2025-12-04 | $9.45 | $9.45 | 2,143,400 | — | — |
| 2025-12-03 | $9.50 | $9.50 | 1,521,000 | — | — |
| 2025-12-02 | $9.16 | $9.16 | 1,524,900 | — | — |
| 2025-12-01 | $9.14 | $9.14 | 1,268,300 | — | — |
| 2025-11-28 | $9.33 | $9.33 | 530,600 | — | — |
| 2025-11-26 | $9.31 | $9.31 | 1,140,700 | — | — |
| 2025-11-25 | $9.34 | $9.34 | 1,269,400 | — | — |
| 2025-11-24 | $9.18 | $9.18 | 2,830,400 | — | — |
| 2025-11-21 | $9.10 | $9.10 | 1,904,500 | — | — |
| 2025-11-20 | $9.02 | $9.02 | 2,605,700 | — | — |
| 2025-11-19 | $9.13 | $9.13 | 1,619,700 | — | — |
| 2025-11-18 | $9.41 | $9.41 | 2,155,800 | — | — |
| 2025-11-17 | $9.72 | $9.72 | 1,900,000 | — | — |
| 2025-11-14 | $10.01 | $10.01 | 2,044,900 | — | — |
| 2025-11-13 | $9.97 | $9.97 | 1,960,400 | — | — |
| 2025-11-12 | $10.27 | $10.27 | 1,834,100 | — | — |
| 2025-11-11 | $10.12 | $10.12 | 2,826,700 | — | — |
| 2025-11-10 | $10.17 | $10.17 | 3,328,400 | — | — |
| 2025-11-07 | $10.10 | $10.10 | 3,206,600 | — | — |
| 2025-11-06 | $10.93 | $10.93 | 6,803,600 | — | — |
| 2025-11-05 | $10.18 | $10.18 | 2,778,100 | — | — |
| 2025-11-04 | $9.92 | $9.92 | 2,167,900 | — | — |
| 2025-11-03 | $10.09 | $10.09 | 1,862,900 | — | — |
| 2025-10-31 | $9.97 | $9.97 | 2,037,600 | — | — |
| 2025-10-30 | $9.94 | $9.94 | 2,042,300 | — | — |
| 2025-10-29 | $9.97 | $9.97 | 1,989,100 | — | — |
| 2025-10-28 | $10.29 | $10.29 | 1,013,200 | — | — |
| 2025-10-27 | $10.24 | $10.24 | 1,261,300 | — | — |
| 2025-10-24 | $10.37 | $10.37 | 1,632,100 | — | — |
| 2025-10-23 | $10.45 | $10.45 | 2,261,800 | — | — |
| 2025-10-22 | $10.34 | $10.34 | 1,563,200 | — | — |
| 2025-10-21 | $10.45 | $10.45 | 2,350,500 | — | — |
| 2025-10-20 | $10.25 | $10.25 | 1,381,800 | — | — |
| 2025-10-17 | $9.92 | $9.92 | 2,088,800 | — | — |
| 2025-10-16 | $9.88 | $9.88 | 2,859,800 | — | — |
| 2025-10-15 | $10.27 | $10.27 | 1,881,300 | — | — |
| 2025-10-14 | $10.13 | $10.13 | 1,808,200 | — | — |
| 2025-10-13 | $10.03 | $10.03 | 2,664,400 | — | — |
| 2025-10-10 | $9.62 | $9.62 | 2,152,700 | — | — |
| 2025-10-09 | $9.85 | $9.85 | 1,671,600 | — | — |
| 2025-10-08 | $9.97 | $9.97 | 1,961,400 | — | — |
| 2025-10-07 | $9.98 | $9.98 | 2,490,400 | — | — |
| 2025-10-06 | $10.08 | $10.08 | 2,891,400 | — | — |
| 2025-10-03 | $10.24 | $10.24 | 1,711,000 | — | — |
| 2025-10-02 | $10.24 | $10.24 | 1,936,500 | — | — |
| 2025-10-01 | $10.05 | $10.05 | 2,984,600 | — | — |
| 2025-09-30 | $10.38 | $10.38 | 1,782,400 | — | — |
| 2025-09-29 | $10.94 | $10.94 | 1,684,200 | — | — |
| 2025-09-26 | $10.89 | $10.89 | 1,746,400 | — | — |
| 2025-09-25 | $10.60 | $10.60 | 2,440,500 | — | — |
| 2025-09-24 | $10.57 | $10.57 | 1,917,100 | — | — |
| 2025-09-23 | $10.72 | $10.72 | 2,090,200 | — | — |
| 2025-09-22 | $11.02 | $11.02 | 1,990,800 | — | — |
| 2025-09-19 | $10.95 | $10.95 | 3,490,500 | — | — |
| 2025-09-18 | $11.10 | $11.10 | 2,165,300 | — | — |
| 2025-09-17 | $10.67 | $10.67 | 1,885,500 | — | — |
| 2025-09-16 | $10.42 | $10.42 | 1,514,100 | — | — |
| 2025-09-15 | $10.53 | $10.53 | 2,389,900 | — | — |
| 2025-09-12 | $10.56 | $10.56 | 2,101,800 | — | — |
| 2025-09-11 | $10.55 | $10.55 | 2,572,200 | — | — |
| 2025-09-10 | $10.19 | $10.19 | 2,323,100 | — | — |
| 2025-09-09 | $10.37 | $10.37 | 2,635,600 | — | — |
| 2025-09-08 | $10.35 | $10.35 | 2,476,700 | — | — |
| 2025-09-05 | $10.32 | $10.32 | 2,413,500 | — | — |
| 2025-09-04 | $10.85 | $10.85 | 2,716,700 | — | — |
| 2025-09-03 | $11.00 | $11.00 | 2,562,500 | — | — |
| 2025-09-02 | $10.85 | $10.85 | 2,501,200 | — | — |
| 2025-08-29 | $11.08 | $11.08 | 1,727,800 | — | — |
| 2025-08-28 | $11.15 | $11.15 | 1,697,100 | — | — |
| 2025-08-27 | $11.18 | $11.18 | 1,818,400 | — | — |
| 2025-08-26 | $11.05 | $11.05 | 2,374,300 | — | — |
| 2025-08-25 | $11.00 | $11.00 | 4,694,900 | — | — |
| 2025-08-22 | $10.98 | $10.98 | 2,902,500 | — | — |
| 2025-08-21 | $10.69 | $10.69 | 1,926,700 | — | — |
| 2025-08-20 | $10.53 | $10.53 | 1,916,800 | — | — |
| 2025-08-19 | $10.73 | $10.73 | 2,197,700 | — | — |
| 2025-08-18 | $10.86 | $10.86 | 1,478,100 | — | — |
| 2025-08-15 | $10.72 | $10.72 | 2,155,700 | — | — |
| 2025-08-14 | $10.67 | $10.67 | 1,667,500 | — | — |
| 2025-08-13 | $10.73 | $10.73 | 2,883,800 | — | — |
| 2025-08-12 | $10.51 | $10.51 | 3,769,900 | — | — |
| 2025-08-11 | $11.09 | $11.09 | 4,352,700 | — | — |
| 2025-08-08 | $10.98 | $10.98 | 12,939,800 | — | — |
| 2025-08-07 | $8.37 | $8.37 | 3,509,500 | — | — |
| 2025-08-06 | $8.56 | $8.56 | 2,901,000 | — | — |
| 2025-08-05 | $8.30 | $8.30 | 3,646,500 | — | — |
| 2025-08-04 | $8.76 | $8.76 | 1,738,200 | — | — |
| 2025-08-01 | $8.67 | $8.67 | 2,263,200 | — | — |
| 2025-07-31 | $8.99 | $8.99 | 1,771,700 | — | — |
| 2025-07-30 | $9.03 | $9.03 | 2,138,100 | — | — |
| 2025-07-29 | $9.17 | $9.17 | 907,200 | — | — |
| 2025-07-28 | $9.23 | $9.23 | 1,236,500 | — | — |
| 2025-07-25 | $9.08 | $9.08 | 1,116,200 | — | — |
| 2025-07-24 | $9.04 | $9.04 | 1,363,100 | — | — |
| 2025-07-23 | $9.04 | $9.04 | 1,337,500 | — | — |
| 2025-07-22 | $8.94 | $8.94 | 1,473,500 | — | — |
| 2025-07-21 | $8.80 | $8.80 | 1,669,500 | — | — |
| 2025-07-18 | $8.85 | $8.85 | 2,281,900 | — | — |
| 2025-07-17 | $8.84 | $8.84 | 1,807,300 | — | — |
| 2025-07-16 | $8.84 | $8.84 | 2,004,900 | — | — |
| 2025-07-15 | $8.77 | $8.77 | 1,078,700 | — | — |
| 2025-07-14 | $8.93 | $8.93 | 1,127,100 | — | — |
| 2025-07-11 | $8.91 | $8.91 | 1,237,000 | — | — |
| 2025-07-10 | $9.17 | $9.17 | 1,635,700 | — | — |
| 2025-07-09 | $8.97 | $8.97 | 1,511,200 | — | — |
| 2025-07-08 | $9.01 | $9.01 | 1,026,500 | — | — |
| 2025-07-07 | $9.00 | $9.00 | 1,131,300 | — | — |
| 2025-07-03 | $9.12 | $9.12 | 574,200 | — | — |
| 2025-07-02 | $9.03 | $9.03 | 1,081,100 | — | — |
| 2025-07-01 | $9.00 | $9.00 | 1,486,500 | — | — |
| 2025-06-30 | $8.91 | $8.91 | 2,428,300 | — | — |
| 2025-06-27 | $8.84 | $8.84 | 3,110,700 | — | — |
| 2025-06-26 | $8.65 | $8.65 | 2,145,800 | — | — |
| 2025-06-25 | $8.58 | $8.58 | 1,882,700 | — | — |
| 2025-06-24 | $8.80 | $8.80 | 1,506,100 | — | — |
| 2025-06-23 | $8.65 | $8.65 | 1,761,000 | — | — |
| 2025-06-20 | $8.56 | $8.56 | 3,269,400 | — | — |
| 2025-06-18 | $8.55 | $8.55 | 1,744,500 | — | — |
| 2025-06-17 | $8.57 | $8.57 | 2,232,800 | — | — |
| 2025-06-16 | $8.76 | $8.76 | 1,379,800 | — | — |
| 2025-06-13 | $8.74 | $8.74 | 1,294,200 | — | — |
| 2025-06-12 | $9.07 | $9.07 | 1,024,900 | — | — |
| 2025-06-11 | $9.19 | $9.19 | 1,653,200 | — | — |
| 2025-06-10 | $9.27 | $9.27 | 1,163,400 | — | — |
| 2025-06-09 | $9.35 | $9.35 | 1,395,800 | — | — |
| 2025-06-06 | $9.17 | $9.17 | 1,430,200 | — | — |
| 2025-06-05 | $9.20 | $9.20 | 1,437,200 | — | — |
| 2025-06-04 | $9.21 | $9.21 | 1,632,300 | — | — |
| 2025-06-03 | $9.18 | $9.18 | 1,893,300 | — | — |
| 2025-06-02 | $9.10 | $9.10 | 2,143,200 | — | — |
| 2025-05-30 | $9.13 | $9.13 | 1,504,400 | — | — |
| 2025-05-29 | $9.10 | $9.10 | 1,803,500 | — | — |
| 2025-05-28 | $9.49 | $9.49 | 1,320,700 | — | — |
| 2025-05-27 | $9.44 | $9.44 | 1,966,200 | — | — |
| 2025-05-23 | $9.28 | $9.28 | 1,597,500 | — | — |
| 2025-05-22 | $9.56 | $9.56 | 1,517,700 | — | — |
| 2025-05-21 | $9.43 | $9.43 | 1,915,800 | — | — |
| 2025-05-20 | $9.71 | $9.71 | 2,005,500 | — | — |
| 2025-05-19 | $9.46 | $9.46 | 2,303,400 | — | — |
| 2025-05-16 | $9.29 | $9.29 | 1,465,000 | — | — |
| 2025-05-15 | $9.20 | $9.20 | 1,550,100 | — | — |
| 2025-05-14 | $9.20 | $9.20 | 2,565,000 | — | — |
| 2025-05-13 | $9.51 | $9.51 | 1,798,500 | — | — |
| 2025-05-12 | $9.42 | $9.42 | 2,698,700 | — | — |
| 2025-05-09 | $9.03 | $9.03 | 3,940,800 | — | — |
| 2025-05-08 | $8.96 | $8.96 | 6,164,800 | — | — |
| 2025-05-07 | $7.25 | $7.25 | 2,540,700 | — | — |
| 2025-05-06 | $7.27 | $7.27 | 1,604,400 | — | — |
| 2025-05-05 | $7.35 | $7.35 | 1,909,700 | — | — |
| 2025-05-02 | $7.38 | $7.38 | 2,873,500 | — | — |
| 2025-05-01 | $7.31 | $7.31 | 1,435,700 | — | — |
| 2025-04-30 | $7.32 | $7.32 | 1,468,800 | — | — |
| 2025-04-29 | $7.41 | $7.41 | 1,232,800 | — | — |
| 2025-04-28 | $7.21 | $7.21 | 1,142,600 | — | — |
| 2025-04-25 | $7.11 | $7.11 | 1,113,600 | — | — |
| 2025-04-24 | $7.03 | $7.03 | 1,202,000 | — | — |
| 2025-04-23 | $6.87 | $6.87 | 1,961,400 | — | — |
| 2025-04-22 | $6.77 | $6.77 | 1,578,800 | — | — |
| 2025-04-21 | $6.61 | $6.61 | 2,064,100 | — | — |
| 2025-04-17 | $6.94 | $6.94 | 2,560,100 | — | — |
| 2025-04-16 | $7.07 | $7.07 | 1,766,200 | — | — |
| 2025-04-15 | $7.09 | $7.09 | 2,707,900 | — | — |
| 2025-04-14 | $7.09 | $7.09 | 1,907,400 | — | — |
| 2025-04-11 | $7.13 | $7.13 | 2,277,800 | — | — |
| 2025-04-10 | $7.32 | $7.32 | 3,505,000 | — | — |
| 2025-04-09 | $7.91 | $7.91 | 3,146,700 | — | — |
| 2025-04-08 | $7.31 | $7.31 | 2,410,900 | — | — |
| 2025-04-07 | $7.49 | $7.49 | 2,739,700 | — | — |
| 2025-04-04 | $7.84 | $7.84 | 2,693,600 | — | — |
| 2025-04-03 | $8.23 | $8.23 | 2,226,200 | — | — |
| 2025-04-02 | $8.87 | $8.87 | 1,710,900 | — | — |
| 2025-04-01 | $8.72 | $8.72 | 1,674,900 | — | — |
| 2025-03-31 | $8.61 | $8.61 | 1,629,700 | — | — |
| 2025-03-28 | $8.81 | $8.81 | 1,581,700 | — | — |
| 2025-03-27 | $9.19 | $9.19 | 1,603,800 | — | — |
| 2025-03-26 | $9.17 | $9.17 | 1,427,300 | — | — |
| 2025-03-25 | $9.36 | $9.36 | 1,466,700 | — | — |
| 2025-03-24 | $9.27 | $9.27 | 1,558,500 | — | — |
| 2025-03-21 | $9.32 | $9.32 | 2,362,900 | — | — |
| 2025-03-20 | $9.42 | $9.42 | 1,004,500 | — | — |
| 2025-03-19 | $9.53 | $9.53 | 2,862,500 | — | — |
| 2025-03-18 | $9.39 | $9.39 | 1,116,500 | — | — |
| 2025-03-17 | $9.56 | $9.56 | 1,863,900 | — | — |
| 2025-03-14 | $9.30 | $9.30 | 1,610,300 | — | — |
| 2025-03-13 | $8.98 | $8.98 | 1,987,700 | — | — |
| 2025-03-12 | $9.18 | $9.18 | 1,844,200 | — | — |
| 2025-03-11 | $9.26 | $9.26 | 1,696,000 | — | — |
| 2025-03-10 | $9.26 | $9.26 | 3,488,200 | — | — |
| 2025-03-07 | $9.77 | $9.77 | 2,354,200 | — | — |
| 2025-03-06 | $9.91 | $9.91 | 2,380,900 | — | — |
| 2025-03-05 | $10.26 | $10.26 | 3,701,600 | — | — |
| 2025-03-04 | $10.11 | $10.11 | 2,990,700 | — | — |
| 2025-03-03 | $9.95 | $9.95 | 4,436,900 | — | — |
| 2025-02-28 | $10.16 | $10.16 | 5,567,800 | — | — |
| 2025-02-27 | $10.02 | $10.02 | 9,532,900 | — | — |
| 2025-02-26 | $8.85 | $8.85 | 4,225,500 | — | — |
| 2025-02-25 | $9.00 | $9.00 | 1,663,400 | — | — |
| 2025-02-24 | $8.91 | $8.91 | 4,072,900 | — | — |
| 2025-02-21 | $8.67 | $8.67 | 1,704,200 | — | — |
| 2025-02-20 | $8.85 | $8.85 | 1,905,800 | — | — |
| 2025-02-19 | $9.05 | $9.05 | 1,466,600 | — | — |
| 2025-02-18 | $9.18 | $9.18 | 1,022,100 | — | — |
| 2025-02-14 | $9.18 | $9.18 | 1,422,100 | — | — |
| 2025-02-13 | $9.08 | $9.08 | 2,108,100 | — | — |
| 2025-02-12 | $9.23 | $9.23 | 2,051,100 | — | — |
| 2025-02-11 | $9.30 | $9.30 | 2,566,300 | — | — |
| 2025-02-10 | $9.22 | $9.22 | 1,857,800 | — | — |
| 2025-02-07 | $9.10 | $9.10 | 846,100 | — | — |
| 2025-02-06 | $9.23 | $9.23 | 854,100 | — | — |
| 2025-02-05 | $9.16 | $9.16 | 1,370,900 | — | — |
| 2025-02-04 | $9.07 | $9.07 | 982,000 | — | — |
| 2025-02-03 | $8.86 | $8.86 | 1,404,700 | — | — |
| 2025-01-31 | $8.99 | $8.99 | 2,123,200 | — | — |
| 2025-01-30 | $9.16 | $9.16 | 4,209,400 | — | — |
| 2025-01-29 | $9.11 | $9.11 | 2,816,700 | — | — |
| 2025-01-28 | $9.25 | $9.25 | 2,549,200 | — | — |
| 2025-01-27 | $9.00 | $9.00 | 3,985,100 | — | — |
| 2025-01-24 | $8.43 | $8.43 | 1,580,100 | — | — |
| 2025-01-23 | $8.56 | $8.56 | 1,352,000 | — | — |
| 2025-01-22 | $8.28 | $8.28 | 2,228,700 | — | — |
| 2025-01-21 | $8.19 | $8.19 | 1,363,100 | — | — |
| 2025-01-17 | $8.20 | $8.20 | 960,800 | — | — |
| 2025-01-16 | $8.17 | $8.17 | 1,053,200 | — | — |
| 2025-01-15 | $8.05 | $8.05 | 1,181,900 | — | — |
| 2025-01-14 | $7.92 | $7.92 | 1,037,900 | — | — |
| 2025-01-13 | $7.88 | $7.88 | 1,486,500 | — | — |
| 2025-01-10 | $7.52 | $7.52 | 747,000 | — | — |
| 2025-01-08 | $7.72 | $7.72 | 1,338,500 | — | — |
| 2025-01-07 | $7.77 | $7.77 | 984,000 | — | — |
| 2025-01-06 | $7.94 | $7.94 | 1,059,200 | — | — |
| 2025-01-03 | $7.73 | $7.73 | 658,300 | — | — |
| 2025-01-02 | $7.56 | $7.56 | 1,058,700 | — | — |