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
- 2014-07-25 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 | $12.14 | $12.14 | 2,023,700 | — | — |
| 2025-12-30 | $12.20 | $12.20 | 2,190,200 | — | — |
| 2025-12-29 | $12.30 | $12.30 | 2,089,700 | — | — |
| 2025-12-26 | $12.56 | $12.56 | 1,151,600 | — | — |
| 2025-12-24 | $12.71 | $12.71 | 922,400 | — | — |
| 2025-12-23 | $12.74 | $12.74 | 2,015,000 | — | — |
| 2025-12-22 | $12.96 | $12.96 | 3,905,800 | — | — |
| 2025-12-19 | $12.56 | $12.56 | 7,004,100 | — | — |
| 2025-12-18 | $12.98 | $12.98 | 4,259,000 | — | — |
| 2025-12-17 | $13.72 | $13.72 | 3,224,600 | — | — |
| 2025-12-16 | $14.39 | $14.39 | 3,146,500 | — | — |
| 2025-12-15 | $14.17 | $14.17 | 3,350,300 | — | — |
| 2025-12-12 | $14.56 | $14.56 | 2,833,900 | — | — |
| 2025-12-11 | $14.67 | $14.67 | 3,609,900 | — | — |
| 2025-12-10 | $15.41 | $15.41 | 3,794,100 | — | — |
| 2025-12-09 | $15.95 | $15.95 | 5,014,100 | — | — |
| 2025-12-08 | $16.11 | $16.11 | 16,927,000 | — | — |
| 2025-12-05 | $12.58 | $12.58 | 2,685,100 | — | — |
| 2025-12-04 | $12.43 | $12.43 | 5,820,400 | — | — |
| 2025-12-03 | $11.46 | $11.46 | 2,252,200 | — | — |
| 2025-12-02 | $11.25 | $11.25 | 2,409,600 | — | — |
| 2025-12-01 | $11.71 | $11.71 | 2,024,700 | — | — |
| 2025-11-28 | $12.15 | $12.15 | 1,229,300 | — | — |
| 2025-11-26 | $12.14 | $12.14 | 2,367,200 | — | — |
| 2025-11-25 | $12.13 | $12.13 | 2,284,500 | — | — |
| 2025-11-24 | $12.10 | $12.10 | 4,266,900 | — | — |
| 2025-11-21 | $12.24 | $12.24 | 3,277,300 | — | — |
| 2025-11-20 | $11.72 | $11.72 | 2,658,400 | — | — |
| 2025-11-19 | $12.10 | $12.10 | 2,842,600 | — | — |
| 2025-11-18 | $11.76 | $11.76 | 2,959,200 | — | — |
| 2025-11-17 | $11.89 | $11.89 | 6,094,400 | — | — |
| 2025-11-14 | $11.30 | $11.30 | 1,340,000 | — | — |
| 2025-11-13 | $11.19 | $11.19 | 1,544,800 | — | — |
| 2025-11-12 | $11.49 | $11.49 | 1,830,600 | — | — |
| 2025-11-11 | $11.22 | $11.22 | 2,284,300 | — | — |
| 2025-11-10 | $10.83 | $10.83 | 1,568,200 | — | — |
| 2025-11-07 | $10.85 | $10.85 | 1,604,400 | — | — |
| 2025-11-06 | $10.63 | $10.63 | 1,779,100 | — | — |
| 2025-11-05 | $10.81 | $10.81 | 1,924,900 | — | — |
| 2025-11-04 | $10.90 | $10.90 | 3,318,900 | — | — |
| 2025-11-03 | $11.41 | $11.41 | 2,194,300 | — | — |
| 2025-10-31 | $11.66 | $11.66 | 2,642,200 | — | — |
| 2025-10-30 | $11.82 | $11.82 | 2,850,600 | — | — |
| 2025-10-29 | $11.48 | $11.48 | 1,670,700 | — | — |
| 2025-10-28 | $11.53 | $11.53 | 1,596,300 | — | — |
| 2025-10-27 | $11.55 | $11.55 | 1,227,800 | — | — |
| 2025-10-24 | $11.49 | $11.49 | 1,658,300 | — | — |
| 2025-10-23 | $11.44 | $11.44 | 1,247,600 | — | — |
| 2025-10-22 | $11.34 | $11.34 | 1,902,600 | — | — |
| 2025-10-21 | $11.77 | $11.77 | 1,853,700 | — | — |
| 2025-10-20 | $12.18 | $12.18 | 2,374,900 | — | — |
| 2025-10-17 | $11.84 | $11.84 | 3,399,100 | — | — |
| 2025-10-16 | $12.20 | $12.20 | 3,447,300 | — | — |
| 2025-10-15 | $11.94 | $11.94 | 3,476,100 | — | — |
| 2025-10-14 | $11.23 | $11.23 | 3,003,800 | — | — |
| 2025-10-13 | $11.85 | $11.85 | 2,872,000 | — | — |
| 2025-10-10 | $11.78 | $11.78 | 3,445,000 | — | — |
| 2025-10-09 | $11.94 | $11.94 | 4,070,200 | — | — |
| 2025-10-08 | $11.91 | $11.91 | 4,267,100 | — | — |
| 2025-10-07 | $11.52 | $11.52 | 3,729,600 | — | — |
| 2025-10-06 | $10.97 | $10.97 | 3,660,500 | — | — |
| 2025-10-03 | $11.41 | $11.41 | 8,119,900 | — | — |
| 2025-10-02 | $11.06 | $11.06 | 4,190,100 | — | — |
| 2025-10-01 | $11.04 | $11.04 | 8,886,400 | — | — |
| 2025-09-30 | $11.69 | $11.69 | 7,581,100 | — | — |
| 2025-09-29 | $12.53 | $12.53 | 1,611,200 | — | — |
| 2025-09-26 | $12.53 | $12.53 | 1,977,600 | — | — |
| 2025-09-25 | $12.24 | $12.24 | 2,404,700 | — | — |
| 2025-09-24 | $12.56 | $12.56 | 2,708,600 | — | — |
| 2025-09-23 | $12.25 | $12.25 | 1,998,000 | — | — |
| 2025-09-22 | $12.20 | $12.20 | 2,178,400 | — | — |
| 2025-09-19 | $12.10 | $12.10 | 2,414,600 | — | — |
| 2025-09-18 | $12.71 | $12.71 | 2,852,900 | — | — |
| 2025-09-17 | $12.17 | $12.17 | 2,040,000 | — | — |
| 2025-09-16 | $12.44 | $12.44 | 2,523,400 | — | — |
| 2025-09-15 | $12.54 | $12.54 | 2,336,300 | — | — |
| 2025-09-12 | $12.81 | $12.81 | 1,837,300 | — | — |
| 2025-09-11 | $12.77 | $12.77 | 1,246,700 | — | — |
| 2025-09-10 | $13.05 | $13.05 | 1,803,000 | — | — |
| 2025-09-09 | $12.76 | $12.76 | 3,220,100 | — | — |
| 2025-09-08 | $12.71 | $12.71 | 2,210,800 | — | — |
| 2025-09-05 | $13.60 | $13.60 | 4,985,000 | — | — |
| 2025-09-04 | $12.70 | $12.70 | 2,793,800 | — | — |
| 2025-09-03 | $12.94 | $12.94 | 4,527,300 | — | — |
| 2025-09-02 | $12.70 | $12.70 | 2,789,200 | — | — |
| 2025-08-29 | $12.21 | $12.21 | 2,070,400 | — | — |
| 2025-08-28 | $12.52 | $12.52 | 1,687,500 | — | — |
| 2025-08-27 | $12.32 | $12.32 | 1,987,800 | — | — |
| 2025-08-26 | $12.32 | $12.32 | 1,766,400 | — | — |
| 2025-08-25 | $11.87 | $11.87 | 903,100 | — | — |
| 2025-08-22 | $12.30 | $12.30 | 1,414,900 | — | — |
| 2025-08-21 | $12.13 | $12.13 | 1,349,900 | — | — |
| 2025-08-20 | $11.96 | $11.96 | 2,122,700 | — | — |
| 2025-08-19 | $12.14 | $12.14 | 1,645,100 | — | — |
| 2025-08-18 | $12.31 | $12.31 | 2,238,100 | — | — |
| 2025-08-15 | $12.62 | $12.62 | 1,740,900 | — | — |
| 2025-08-14 | $12.65 | $12.65 | 1,481,900 | — | — |
| 2025-08-13 | $12.50 | $12.50 | 2,650,200 | — | — |
| 2025-08-12 | $12.48 | $12.47 | 2,510,300 | — | — |
| 2025-08-11 | $12.56 | $12.56 | 2,418,200 | — | — |
| 2025-08-08 | $12.21 | $12.21 | 2,019,100 | — | — |
| 2025-08-07 | $12.30 | $12.30 | 2,407,400 | — | — |
| 2025-08-06 | $12.50 | $12.50 | 2,971,400 | — | — |
| 2025-08-05 | $12.00 | $12.00 | 4,327,500 | — | — |
| 2025-08-04 | $12.35 | $12.35 | 1,790,500 | — | — |
| 2025-08-01 | $11.92 | $11.92 | 1,645,800 | — | — |
| 2025-07-31 | $11.58 | $11.58 | 1,439,400 | — | — |
| 2025-07-30 | $11.66 | $11.66 | 1,453,400 | — | — |
| 2025-07-29 | $11.75 | $11.75 | 1,680,300 | — | — |
| 2025-07-28 | $12.08 | $12.08 | 2,710,000 | — | — |
| 2025-07-25 | $12.21 | $12.21 | 1,433,700 | — | — |
| 2025-07-24 | $11.92 | $11.92 | 1,286,800 | — | — |
| 2025-07-23 | $11.96 | $11.96 | 1,614,100 | — | — |
| 2025-07-22 | $11.55 | $11.55 | 1,341,900 | — | — |
| 2025-07-21 | $11.52 | $11.52 | 1,981,700 | — | — |
| 2025-07-18 | $11.33 | $11.33 | 2,125,900 | — | — |
| 2025-07-17 | $11.38 | $11.38 | 2,679,700 | — | — |
| 2025-07-16 | $11.25 | $11.25 | 2,123,300 | — | — |
| 2025-07-15 | $11.09 | $11.09 | 2,078,600 | — | — |
| 2025-07-14 | $11.27 | $11.27 | 2,072,000 | — | — |
| 2025-07-11 | $11.03 | $11.03 | 2,132,500 | — | — |
| 2025-07-10 | $11.08 | $11.08 | 2,730,200 | — | — |
| 2025-07-09 | $10.76 | $10.76 | 4,838,900 | — | — |
| 2025-07-08 | $9.92 | $9.92 | 2,163,700 | — | — |
| 2025-07-07 | $9.61 | $9.61 | 1,688,200 | — | — |
| 2025-07-03 | $9.62 | $9.62 | 1,158,800 | — | — |
| 2025-07-02 | $9.46 | $9.46 | 3,087,600 | — | — |
| 2025-07-01 | $9.10 | $9.10 | 2,073,400 | — | — |
| 2025-06-30 | $9.28 | $9.28 | 2,636,800 | — | — |
| 2025-06-27 | $9.22 | $9.22 | 4,211,200 | — | — |
| 2025-06-26 | $9.46 | $9.46 | 2,348,600 | — | — |
| 2025-06-25 | $9.19 | $9.19 | 2,899,700 | — | — |
| 2025-06-24 | $9.09 | $9.09 | 4,771,500 | — | — |
| 2025-06-23 | $8.37 | $8.37 | 1,719,800 | — | — |
| 2025-06-20 | $8.13 | $8.13 | 1,711,300 | — | — |
| 2025-06-18 | $8.33 | $8.33 | 1,643,500 | — | — |
| 2025-06-17 | $8.30 | $8.30 | 2,014,700 | — | — |
| 2025-06-16 | $8.75 | $8.75 | 1,702,300 | — | — |
| 2025-06-13 | $8.73 | $8.73 | 1,103,800 | — | — |
| 2025-06-12 | $8.95 | $8.95 | 1,970,200 | — | — |
| 2025-06-11 | $8.82 | $8.82 | 13,528,800 | — | — |
| 2025-06-10 | $8.91 | $8.91 | 3,757,700 | — | — |
| 2025-06-09 | $8.90 | $8.90 | 2,305,100 | — | — |
| 2025-06-06 | $9.02 | $9.02 | 2,152,800 | — | — |
| 2025-06-05 | $8.46 | $8.46 | 1,923,400 | — | — |
| 2025-06-04 | $8.38 | $8.38 | 1,287,200 | — | — |
| 2025-06-03 | $8.33 | $8.33 | 2,951,100 | — | — |
| 2025-06-02 | $8.11 | $8.11 | 1,847,800 | — | — |
| 2025-05-30 | $8.01 | $8.01 | 2,177,700 | — | — |
| 2025-05-29 | $8.14 | $8.14 | 2,099,900 | — | — |
| 2025-05-28 | $7.89 | $7.89 | 3,147,700 | — | — |
| 2025-05-27 | $6.94 | $6.94 | 1,561,500 | — | — |
| 2025-05-23 | $7.30 | $7.30 | 1,628,000 | — | — |
| 2025-05-22 | $7.22 | $7.22 | 1,045,000 | — | — |
| 2025-05-21 | $7.30 | $7.30 | 1,595,000 | — | — |
| 2025-05-20 | $7.60 | $7.60 | 1,201,400 | — | — |
| 2025-05-19 | $7.51 | $7.51 | 1,553,700 | — | — |
| 2025-05-16 | $7.22 | $7.22 | 1,640,900 | — | — |
| 2025-05-15 | $7.17 | $7.17 | 1,632,400 | — | — |
| 2025-05-14 | $6.93 | $6.93 | 1,845,200 | — | — |
| 2025-05-13 | $7.00 | $7.00 | 1,792,100 | — | — |
| 2025-05-12 | $7.39 | $7.39 | 1,317,800 | — | — |
| 2025-05-09 | $7.06 | $7.06 | 1,191,600 | — | — |
| 2025-05-08 | $7.45 | $7.45 | 1,694,900 | — | — |
| 2025-05-07 | $7.05 | $7.05 | 1,985,600 | — | — |
| 2025-05-06 | $7.18 | $7.17 | 1,903,400 | — | — |
| 2025-05-05 | $7.73 | $7.73 | 3,676,800 | — | — |
| 2025-05-02 | $8.80 | $8.80 | 1,558,400 | — | — |
| 2025-05-01 | $8.53 | $8.53 | 1,484,200 | — | — |
| 2025-04-30 | $8.30 | $8.30 | 1,002,600 | — | — |
| 2025-04-29 | $8.21 | $8.21 | 891,400 | — | — |
| 2025-04-28 | $8.13 | $8.13 | 963,600 | — | — |
| 2025-04-25 | $7.71 | $7.71 | 1,705,500 | — | — |
| 2025-04-24 | $7.90 | $7.90 | 2,042,300 | — | — |
| 2025-04-23 | $7.85 | $7.85 | 957,800 | — | — |
| 2025-04-22 | $7.91 | $7.91 | 1,022,800 | — | — |
| 2025-04-21 | $7.61 | $7.61 | 975,700 | — | — |
| 2025-04-17 | $7.31 | $7.31 | 1,633,200 | — | — |
| 2025-04-16 | $7.17 | $7.17 | 2,068,600 | — | — |
| 2025-04-15 | $7.53 | $7.53 | 2,008,900 | — | — |
| 2025-04-14 | $7.57 | $7.57 | 1,455,500 | — | — |
| 2025-04-11 | $7.11 | $7.11 | 1,590,200 | — | — |
| 2025-04-10 | $6.41 | $6.41 | 1,666,500 | — | — |
| 2025-04-09 | $6.84 | $6.84 | 3,144,000 | — | — |
| 2025-04-08 | $6.02 | $6.02 | 1,483,700 | — | — |
| 2025-04-07 | $6.30 | $6.30 | 2,331,500 | — | — |
| 2025-04-04 | $6.36 | $6.36 | 2,891,900 | — | — |
| 2025-04-03 | $7.00 | $7.00 | 1,933,900 | — | — |
| 2025-04-02 | $7.34 | $7.34 | 1,867,200 | — | — |
| 2025-04-01 | $6.54 | $6.54 | 1,885,100 | — | — |
| 2025-03-31 | $7.33 | $7.33 | 2,397,000 | — | — |
| 2025-03-28 | $7.58 | $7.58 | 1,009,600 | — | — |
| 2025-03-27 | $7.75 | $7.75 | 1,901,600 | — | — |
| 2025-03-26 | $7.67 | $7.67 | 1,854,200 | — | — |
| 2025-03-25 | $7.53 | $7.53 | 1,229,500 | — | — |
| 2025-03-24 | $7.62 | $7.62 | 1,190,800 | — | — |
| 2025-03-21 | $7.51 | $7.51 | 1,964,500 | — | — |
| 2025-03-20 | $7.44 | $7.44 | 1,884,300 | — | — |
| 2025-03-19 | $7.70 | $7.70 | 1,481,500 | — | — |
| 2025-03-18 | $7.45 | $7.45 | 1,541,400 | — | — |
| 2025-03-17 | $7.94 | $7.94 | 1,635,100 | — | — |
| 2025-03-14 | $7.72 | $7.72 | 1,400,700 | — | — |
| 2025-03-13 | $7.88 | $7.88 | 1,397,800 | — | — |
| 2025-03-12 | $8.43 | $8.43 | 2,252,900 | — | — |
| 2025-03-11 | $8.51 | $8.51 | 3,012,600 | — | — |
| 2025-03-10 | $7.65 | $7.65 | 1,468,300 | — | — |
| 2025-03-07 | $7.54 | $7.54 | 1,384,900 | — | — |
| 2025-03-06 | $7.34 | $7.34 | 1,504,300 | — | — |
| 2025-03-05 | $7.15 | $7.15 | 2,835,100 | — | — |
| 2025-03-04 | $6.50 | $6.50 | 2,945,000 | — | — |
| 2025-03-03 | $5.93 | $5.92 | 2,797,400 | — | — |
| 2025-02-28 | $7.14 | $7.14 | 1,217,200 | — | — |
| 2025-02-27 | $6.94 | $6.94 | 909,700 | — | — |
| 2025-02-26 | $6.94 | $6.94 | 931,900 | — | — |
| 2025-02-25 | $6.77 | $6.77 | 1,083,700 | — | — |
| 2025-02-24 | $6.73 | $6.73 | 1,056,400 | — | — |
| 2025-02-21 | $7.00 | $7.00 | 661,600 | — | — |
| 2025-02-20 | $7.25 | $7.25 | 564,700 | — | — |
| 2025-02-19 | $7.38 | $7.38 | 589,500 | — | — |
| 2025-02-18 | $7.20 | $7.20 | 979,700 | — | — |
| 2025-02-14 | $7.28 | $7.28 | 1,422,100 | — | — |
| 2025-02-13 | $7.48 | $7.48 | 915,500 | — | — |
| 2025-02-12 | $7.46 | $7.46 | 854,700 | — | — |
| 2025-02-11 | $7.44 | $7.44 | 1,334,300 | — | — |
| 2025-02-10 | $7.39 | $7.39 | 1,099,200 | — | — |
| 2025-02-07 | $7.57 | $7.57 | 770,100 | — | — |
| 2025-02-06 | $7.64 | $7.64 | 1,033,900 | — | — |
| 2025-02-05 | $8.13 | $8.13 | 935,900 | — | — |
| 2025-02-04 | $7.82 | $7.82 | 904,700 | — | — |
| 2025-02-03 | $7.55 | $7.55 | 1,029,900 | — | — |
| 2025-01-31 | $7.70 | $7.70 | 1,078,600 | — | — |
| 2025-01-30 | $7.78 | $7.78 | 1,543,800 | — | — |
| 2025-01-29 | $7.84 | $7.84 | 838,900 | — | — |
| 2025-01-28 | $7.90 | $7.90 | 616,600 | — | — |
| 2025-01-27 | $7.89 | $7.89 | 929,700 | — | — |
| 2025-01-24 | $7.97 | $7.97 | 713,900 | — | — |
| 2025-01-23 | $7.98 | $7.98 | 1,144,400 | — | — |
| 2025-01-22 | $7.99 | $7.99 | 954,900 | — | — |
| 2025-01-21 | $8.09 | $8.09 | 563,400 | — | — |
| 2025-01-17 | $8.01 | $8.01 | 519,700 | — | — |
| 2025-01-16 | $8.05 | $8.05 | 845,800 | — | — |
| 2025-01-15 | $8.13 | $8.13 | 1,041,900 | — | — |
| 2025-01-14 | $7.86 | $7.86 | 1,318,800 | — | — |
| 2025-01-13 | $8.12 | $8.12 | 1,090,700 | — | — |
| 2025-01-10 | $8.21 | $8.21 | 1,018,700 | — | — |
| 2025-01-08 | $8.87 | $8.87 | 723,700 | — | — |
| 2025-01-07 | $9.08 | $9.08 | 927,400 | — | — |
| 2025-01-06 | $8.88 | $8.88 | 909,100 | — | — |
| 2025-01-03 | $8.76 | $8.76 | 545,000 | — | — |
| 2025-01-02 | $8.74 | $8.74 | 651,100 | — | — |