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
- 2018-01-24 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 | $9.64 | $9.93 | 1,869,900 | — | — |
| 2025-12-30 | $9.74 | $10.04 | 2,037,400 | — | — |
| 2025-12-29 | $9.68 | $9.97 | 2,075,200 | — | — |
| 2025-12-26 | $9.77 | $10.07 | 2,045,500 | — | — |
| 2025-12-24 | $9.75 | $10.05 | 863,100 | — | — |
| 2025-12-23 | $9.75 | $10.05 | 4,831,400 | — | — |
| 2025-12-22 | $9.68 | $9.97 | 2,309,200 | — | — |
| 2025-12-19 | $9.56 | $9.85 | 3,141,000 | — | — |
| 2025-12-18 | $9.53 | $9.82 | 3,558,000 | — | — |
| 2025-12-17 | $9.34 | $9.62 | 5,029,100 | — | — |
| 2025-12-16 | $9.71 | $10.01 | 3,745,100 | — | — |
| 2025-12-15 | $10.02 | $10.33 | 3,730,200 | — | — |
| 2025-12-12 | $10.26 | $10.57 | 4,016,100 | — | — |
| 2025-12-11 | $10.22 | $10.53 | 3,353,700 | — | — |
| 2025-12-10 | $10.08 | $10.39 | 4,426,700 | — | — |
| 2025-12-09 | $9.91 | $10.21 | 3,230,200 | — | — |
| 2025-12-08 | $10.02 | $10.33 | 4,181,700 | — | — |
| 2025-12-05 | $9.80 | $10.10 | 6,054,600 | — | — |
| 2025-12-04 | $10.37 | $10.69 | 4,658,100 | — | — |
| 2025-12-03 | $10.32 | $10.63 | 7,392,000 | — | — |
| 2025-12-02 | $10.93 | $11.26 | 5,530,200 | — | — |
| 2025-12-01 | $10.42 | $10.74 | 4,073,000 | — | — |
| 2025-11-28 | $10.48 | $10.80 | 4,099,300 | — | — |
| 2025-11-26 | $10.00 | $10.30 | 4,390,600 | — | — |
| 2025-11-25 | $9.80 | $10.10 | 5,604,400 | — | — |
| 2025-11-24 | $9.84 | $10.14 | 8,256,800 | — | — |
| 2025-11-21 | $9.68 | $9.97 | 6,764,500 | — | — |
| 2025-11-20 | $9.22 | $9.50 | 9,660,300 | — | — |
| 2025-11-19 | $9.91 | $10.21 | 8,647,500 | — | — |
| 2025-11-18 | $9.58 | $9.87 | 4,890,800 | — | — |
| 2025-11-17 | $9.37 | $9.66 | 5,293,000 | — | — |
| 2025-11-14 | $9.39 | $9.68 | 3,655,300 | — | — |
| 2025-11-13 | $9.39 | $9.68 | 10,140,400 | — | — |
| 2025-11-12 | $9.44 | $9.73 | 5,598,600 | — | — |
| 2025-11-11 | $9.93 | $10.23 | 4,461,700 | — | — |
| 2025-11-10 | $9.48 | $9.77 | 3,088,800 | — | — |
| 2025-11-07 | $9.26 | $9.54 | 4,061,300 | — | — |
| 2025-11-06 | $9.47 | $9.76 | 2,431,500 | — | — |
| 2025-11-05 | $9.63 | $9.92 | 3,032,300 | — | — |
| 2025-11-04 | $9.31 | $9.59 | 2,689,500 | — | — |
| 2025-11-03 | $9.46 | $9.75 | 3,320,600 | — | — |
| 2025-10-31 | $9.59 | $9.88 | 3,137,400 | — | — |
| 2025-10-30 | $9.38 | $9.67 | 2,062,000 | — | — |
| 2025-10-29 | $9.50 | $9.79 | 3,492,700 | — | — |
| 2025-10-28 | $9.68 | $9.97 | 4,609,900 | — | — |
| 2025-10-27 | $9.95 | $10.25 | 5,009,400 | — | — |
| 2025-10-24 | $9.58 | $9.87 | 5,645,900 | — | — |
| 2025-10-23 | $9.38 | $9.67 | 3,817,100 | — | — |
| 2025-10-22 | $9.09 | $9.37 | 4,005,900 | — | — |
| 2025-10-21 | $9.08 | $9.36 | 2,976,000 | — | — |
| 2025-10-20 | $9.03 | $9.31 | 3,430,700 | — | — |
| 2025-10-17 | $8.77 | $9.04 | 5,417,200 | — | — |
| 2025-10-16 | $8.77 | $9.04 | 4,738,200 | — | — |
| 2025-10-15 | $8.96 | $9.23 | 5,047,400 | — | — |
| 2025-10-14 | $8.75 | $9.02 | 5,634,600 | — | — |
| 2025-10-13 | $8.85 | $9.12 | 4,072,000 | — | — |
| 2025-10-10 | $8.75 | $9.02 | 3,255,800 | — | — |
| 2025-10-09 | $9.18 | $9.46 | 4,202,700 | — | — |
| 2025-10-08 | $9.34 | $9.62 | 4,779,400 | — | — |
| 2025-10-07 | $8.97 | $9.24 | 3,439,500 | — | — |
| 2025-10-06 | $9.20 | $9.48 | 3,081,700 | — | — |
| 2025-10-03 | $9.35 | $9.63 | 3,808,600 | — | — |
| 2025-10-02 | $9.58 | $9.87 | 3,665,000 | — | — |
| 2025-10-01 | $9.85 | $10.15 | 4,898,500 | — | — |
| 2025-09-30 | $10.00 | $10.30 | 3,623,100 | — | — |
| 2025-09-29 | $10.32 | $10.63 | 4,766,300 | — | — |
| 2025-09-26 | $10.04 | $10.35 | 3,512,800 | — | — |
| 2025-09-25 | $10.05 | $10.36 | 3,973,700 | — | — |
| 2025-09-24 | $10.35 | $10.67 | 4,161,700 | — | — |
| 2025-09-23 | $10.18 | $10.49 | 3,893,400 | — | — |
| 2025-09-22 | $10.22 | $10.53 | 4,740,000 | — | — |
| 2025-09-19 | $10.55 | $10.87 | 10,756,400 | — | — |
| 2025-09-18 | $10.64 | $10.96 | 4,950,500 | — | — |
| 2025-09-17 | $10.64 | $10.96 | 5,733,300 | — | — |
| 2025-09-16 | $10.74 | $11.07 | 11,013,200 | — | — |
| 2025-09-15 | $9.70 | $10.00 | 4,304,200 | — | — |
| 2025-09-12 | $9.54 | $9.83 | 5,235,700 | — | — |
| 2025-09-11 | $9.48 | $9.77 | 3,399,600 | — | — |
| 2025-09-10 | $9.24 | $9.52 | 6,170,300 | — | — |
| 2025-09-09 | $9.52 | $9.81 | 5,129,300 | — | — |
| 2025-09-08 | $9.52 | $9.81 | 3,528,200 | — | — |
| 2025-09-05 | $9.60 | $9.89 | 5,156,700 | — | — |
| 2025-09-04 | $9.26 | $9.54 | 4,245,800 | — | — |
| 2025-09-03 | $9.10 | $9.38 | 3,231,900 | — | — |
| 2025-09-02 | $9.02 | $9.29 | 4,008,800 | — | — |
| 2025-08-29 | $8.96 | $9.23 | 3,073,800 | — | — |
| 2025-08-28 | $8.93 | $9.20 | 4,734,400 | — | — |
| 2025-08-27 | $8.66 | $8.92 | 12,811,400 | — | — |
| 2025-08-26 | $8.55 | $8.81 | 3,329,100 | — | — |
| 2025-08-25 | $8.61 | $8.87 | 2,582,500 | — | — |
| 2025-08-22 | $8.73 | $9.00 | 4,092,700 | — | — |
| 2025-08-21 | $8.38 | $8.64 | 4,122,800 | — | — |
| 2025-08-20 | $8.39 | $8.65 | 3,751,100 | — | — |
| 2025-08-19 | $8.61 | $8.87 | 3,637,400 | — | — |
| 2025-08-18 | $9.06 | $9.34 | 3,691,300 | — | — |
| 2025-08-15 | $9.03 | $9.31 | 5,627,400 | — | — |
| 2025-08-14 | $8.75 | $9.02 | 7,761,200 | — | — |
| 2025-08-13 | $9.44 | $9.73 | 6,592,200 | — | — |
| 2025-08-12 | $8.94 | $9.21 | 3,785,700 | — | — |
| 2025-08-11 | $8.52 | $8.78 | 4,332,400 | — | — |
| 2025-08-08 | $8.51 | $8.77 | 5,769,200 | — | — |
| 2025-08-07 | $8.20 | $8.45 | 4,068,200 | — | — |
| 2025-08-06 | $8.30 | $8.55 | 4,597,000 | — | — |
| 2025-08-05 | $8.05 | $8.30 | 4,134,900 | — | — |
| 2025-08-04 | $8.01 | $8.25 | 3,694,800 | — | — |
| 2025-08-01 | $7.75 | $7.99 | 3,460,300 | — | — |
| 2025-07-31 | $7.83 | $8.07 | 4,215,000 | — | — |
| 2025-07-30 | $7.89 | $8.13 | 5,056,700 | — | — |
| 2025-07-29 | $7.94 | $8.18 | 3,099,400 | — | — |
| 2025-07-28 | $8.12 | $8.37 | 5,788,800 | — | — |
| 2025-07-25 | $8.16 | $8.41 | 2,993,100 | — | — |
| 2025-07-24 | $8.02 | $8.26 | 3,116,100 | — | — |
| 2025-07-23 | $8.20 | $8.45 | 4,378,000 | — | — |
| 2025-07-22 | $7.95 | $8.19 | 6,712,000 | — | — |
| 2025-07-21 | $8.00 | $8.24 | 5,722,800 | — | — |
| 2025-07-18 | $7.92 | $8.16 | 9,601,300 | — | — |
| 2025-07-17 | $8.49 | $8.75 | 4,841,000 | — | — |
| 2025-07-16 | $8.43 | $8.69 | 4,645,200 | — | — |
| 2025-07-15 | $8.59 | $8.73 | 3,994,200 | — | — |
| 2025-07-14 | $8.67 | $8.81 | 3,817,300 | — | — |
| 2025-07-11 | $8.69 | $8.83 | 3,497,000 | — | — |
| 2025-07-10 | $9.05 | $9.20 | 4,749,000 | — | — |
| 2025-07-09 | $9.35 | $9.50 | 4,809,800 | — | — |
| 2025-07-08 | $9.21 | $9.36 | 3,433,400 | — | — |
| 2025-07-07 | $9.17 | $9.32 | 4,581,100 | — | — |
| 2025-07-03 | $9.41 | $9.56 | 3,129,000 | — | — |
| 2025-07-02 | $9.42 | $9.57 | 7,387,100 | — | — |
| 2025-07-01 | $9.45 | $9.60 | 5,245,400 | — | — |
| 2025-06-30 | $9.64 | $9.79 | 4,224,300 | — | — |
| 2025-06-27 | $9.39 | $9.54 | 5,358,800 | — | — |
| 2025-06-26 | $9.37 | $9.52 | 4,656,500 | — | — |
| 2025-06-25 | $9.64 | $9.79 | 6,190,600 | — | — |
| 2025-06-24 | $9.96 | $10.12 | 8,836,500 | — | — |
| 2025-06-23 | $9.04 | $9.19 | 5,411,000 | — | — |
| 2025-06-20 | $9.00 | $9.14 | 6,402,300 | — | — |
| 2025-06-18 | $9.25 | $9.40 | 6,419,400 | — | — |
| 2025-06-17 | $9.26 | $9.41 | 5,130,100 | — | — |
| 2025-06-16 | $9.42 | $9.57 | 8,576,900 | — | — |
| 2025-06-13 | $8.36 | $8.49 | 5,433,200 | — | — |
| 2025-06-12 | $8.52 | $8.66 | 9,294,000 | — | — |
| 2025-06-11 | $9.11 | $9.26 | 8,858,000 | — | — |
| 2025-06-10 | $8.56 | $8.70 | 7,093,500 | — | — |
| 2025-06-09 | $8.51 | $8.65 | 11,928,100 | — | — |
| 2025-06-06 | $8.78 | $8.92 | 8,267,600 | — | — |
| 2025-06-05 | $8.84 | $8.98 | 6,649,100 | — | — |
| 2025-06-04 | $8.96 | $9.10 | 10,505,900 | — | — |
| 2025-06-03 | $9.13 | $9.28 | 7,673,100 | — | — |
| 2025-06-02 | $9.12 | $9.27 | 5,884,300 | — | — |
| 2025-05-30 | $8.91 | $9.05 | 8,197,800 | — | — |
| 2025-05-29 | $8.58 | $8.72 | 4,795,000 | — | — |
| 2025-05-28 | $8.68 | $8.82 | 6,915,000 | — | — |
| 2025-05-27 | $8.68 | $8.82 | 8,201,800 | — | — |
| 2025-05-23 | $8.64 | $8.78 | 8,058,700 | — | — |
| 2025-05-22 | $8.85 | $8.85 | 8,614,000 | — | — |
| 2025-05-21 | $8.58 | $8.58 | 4,135,700 | — | — |
| 2025-05-20 | $9.01 | $9.01 | 4,097,400 | — | — |
| 2025-05-19 | $9.04 | $9.04 | 5,212,800 | — | — |
| 2025-05-16 | $8.94 | $8.94 | 9,371,500 | — | — |
| 2025-05-15 | $8.95 | $8.95 | 14,081,200 | — | — |
| 2025-05-14 | $9.73 | $9.73 | 10,577,800 | — | — |
| 2025-05-13 | $9.87 | $9.87 | 9,319,600 | — | — |
| 2025-05-12 | $9.75 | $9.75 | 7,482,200 | — | — |
| 2025-05-09 | $9.85 | $9.85 | 5,070,700 | — | — |
| 2025-05-08 | $9.97 | $9.97 | 3,337,700 | — | — |
| 2025-05-07 | $9.55 | $9.55 | 2,760,800 | — | — |
| 2025-05-06 | $9.71 | $9.71 | 3,160,300 | — | — |
| 2025-05-05 | $9.57 | $9.57 | 4,139,400 | — | — |
| 2025-05-02 | $9.64 | $9.64 | 4,778,300 | — | — |
| 2025-05-01 | $9.75 | $9.75 | 2,949,000 | — | — |
| 2025-04-30 | $10.03 | $10.03 | 4,726,600 | — | — |
| 2025-04-29 | $10.03 | $10.03 | 4,669,300 | — | — |
| 2025-04-28 | $9.90 | $9.90 | 3,038,100 | — | — |
| 2025-04-25 | $9.88 | $9.88 | 4,436,800 | — | — |
| 2025-04-24 | $9.61 | $9.61 | 7,460,500 | — | — |
| 2025-04-23 | $9.24 | $9.24 | 6,107,200 | — | — |
| 2025-04-22 | $9.35 | $9.35 | 7,287,600 | — | — |
| 2025-04-21 | $8.47 | $8.47 | 2,440,700 | — | — |
| 2025-04-17 | $8.53 | $8.53 | 2,253,000 | — | — |
| 2025-04-16 | $8.41 | $8.41 | 2,069,500 | — | — |
| 2025-04-15 | $8.52 | $8.52 | 2,574,900 | — | — |
| 2025-04-14 | $8.48 | $8.48 | 4,249,700 | — | — |
| 2025-04-11 | $8.39 | $8.39 | 3,945,500 | — | — |
| 2025-04-10 | $8.05 | $8.05 | 3,690,100 | — | — |
| 2025-04-09 | $8.38 | $8.38 | 7,390,600 | — | — |
| 2025-04-08 | $7.61 | $7.61 | 6,513,200 | — | — |
| 2025-04-07 | $7.82 | $7.82 | 6,911,100 | — | — |
| 2025-04-04 | $7.87 | $7.87 | 6,594,700 | — | — |
| 2025-04-03 | $8.50 | $8.50 | 7,201,500 | — | — |
| 2025-04-02 | $7.99 | $7.99 | 4,872,800 | — | — |
| 2025-04-01 | $7.68 | $7.68 | 2,155,000 | — | — |
| 2025-03-31 | $7.63 | $7.63 | 3,824,600 | — | — |
| 2025-03-28 | $7.93 | $7.93 | 2,439,300 | — | — |
| 2025-03-27 | $8.16 | $8.16 | 2,030,900 | — | — |
| 2025-03-26 | $8.15 | $8.15 | 2,581,400 | — | — |
| 2025-03-25 | $8.26 | $8.26 | 2,176,600 | — | — |
| 2025-03-24 | $8.29 | $8.29 | 3,113,300 | — | — |
| 2025-03-21 | $8.26 | $8.26 | 4,229,500 | — | — |
| 2025-03-20 | $8.43 | $8.43 | 3,601,200 | — | — |
| 2025-03-19 | $8.52 | $8.52 | 5,737,300 | — | — |
| 2025-03-18 | $7.89 | $7.89 | 3,888,500 | — | — |
| 2025-03-17 | $8.32 | $8.32 | 4,681,200 | — | — |
| 2025-03-14 | $7.81 | $7.81 | 3,029,600 | — | — |
| 2025-03-13 | $7.49 | $7.49 | 3,077,600 | — | — |
| 2025-03-12 | $7.37 | $7.37 | 2,648,200 | — | — |
| 2025-03-11 | $7.31 | $7.31 | 4,932,400 | — | — |
| 2025-03-10 | $7.25 | $7.25 | 4,973,900 | — | — |
| 2025-03-07 | $7.51 | $7.51 | 3,874,500 | — | — |
| 2025-03-06 | $7.55 | $7.55 | 3,704,800 | — | — |
| 2025-03-05 | $7.53 | $7.53 | 5,555,100 | — | — |
| 2025-03-04 | $7.08 | $7.08 | 6,773,400 | — | — |
| 2025-03-03 | $7.14 | $7.14 | 4,017,100 | — | — |
| 2025-02-28 | $7.36 | $7.36 | 6,466,400 | — | — |
| 2025-02-27 | $7.69 | $7.69 | 4,293,600 | — | — |
| 2025-02-26 | $7.92 | $7.92 | 6,290,300 | — | — |
| 2025-02-25 | $7.89 | $7.89 | 5,783,100 | — | — |
| 2025-02-24 | $7.78 | $7.78 | 6,239,500 | — | — |
| 2025-02-21 | $8.05 | $8.05 | 8,647,800 | — | — |
| 2025-02-20 | $8.16 | $8.16 | 4,579,400 | — | — |
| 2025-02-19 | $8.12 | $8.12 | 3,714,600 | — | — |
| 2025-02-18 | $8.26 | $8.26 | 5,446,300 | — | — |
| 2025-02-14 | $8.04 | $8.04 | 2,464,100 | — | — |
| 2025-02-13 | $7.74 | $7.74 | 2,315,200 | — | — |
| 2025-02-12 | $7.58 | $7.58 | 3,368,100 | — | — |
| 2025-02-11 | $7.70 | $7.70 | 2,729,300 | — | — |
| 2025-02-10 | $7.63 | $7.63 | 3,082,800 | — | — |
| 2025-02-07 | $7.43 | $7.43 | 3,591,300 | — | — |
| 2025-02-06 | $7.67 | $7.67 | 3,055,300 | — | — |
| 2025-02-05 | $7.85 | $7.85 | 5,356,300 | — | — |
| 2025-02-04 | $7.84 | $7.84 | 6,263,200 | — | — |
| 2025-02-03 | $7.29 | $7.29 | 6,323,000 | — | — |
| 2025-01-31 | $7.45 | $7.45 | 5,373,300 | — | — |
| 2025-01-30 | $7.65 | $7.65 | 6,559,500 | — | — |
| 2025-01-29 | $7.06 | $7.06 | 3,105,700 | — | — |
| 2025-01-28 | $7.10 | $7.10 | 5,063,900 | — | — |
| 2025-01-27 | $7.01 | $7.01 | 8,006,900 | — | — |
| 2025-01-24 | $6.70 | $6.70 | 5,350,100 | — | — |
| 2025-01-23 | $6.63 | $6.63 | 3,920,600 | — | — |
| 2025-01-22 | $6.65 | $6.65 | 4,145,800 | — | — |
| 2025-01-21 | $6.56 | $6.56 | 4,046,000 | — | — |
| 2025-01-17 | $6.72 | $6.72 | 3,588,700 | — | — |
| 2025-01-16 | $6.64 | $6.64 | 4,881,100 | — | — |
| 2025-01-15 | $6.92 | $6.92 | 3,780,900 | — | — |
| 2025-01-14 | $6.64 | $6.64 | 3,662,900 | — | — |
| 2025-01-13 | $6.62 | $6.62 | 3,843,500 | — | — |
| 2025-01-10 | $6.36 | $6.36 | 5,282,700 | — | — |
| 2025-01-08 | $6.27 | $6.27 | 4,267,800 | — | — |
| 2025-01-07 | $6.57 | $6.57 | 4,079,500 | — | — |
| 2025-01-06 | $6.34 | $6.34 | 2,834,900 | — | — |
| 2025-01-03 | $6.28 | $6.28 | 5,327,600 | — | — |
| 2025-01-02 | $6.41 | $6.41 | 4,235,800 | — | — |