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
- 2020-07-14 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 | $8.59 | $8.59 | 3,995,500 | — | — |
| 2025-12-30 | $8.61 | $8.61 | 3,048,000 | — | — |
| 2025-12-29 | $8.81 | $8.81 | 2,616,600 | — | — |
| 2025-12-26 | $9.01 | $9.01 | 1,818,600 | — | — |
| 2025-12-24 | $9.28 | $9.28 | 1,138,700 | — | — |
| 2025-12-23 | $9.12 | $9.12 | 3,169,200 | — | — |
| 2025-12-22 | $9.22 | $9.22 | 3,413,900 | — | — |
| 2025-12-19 | $8.88 | $8.88 | 6,085,600 | — | — |
| 2025-12-18 | $8.90 | $8.90 | 8,381,600 | — | — |
| 2025-12-17 | $7.45 | $7.45 | 4,298,000 | — | — |
| 2025-12-16 | $7.84 | $7.84 | 5,057,900 | — | — |
| 2025-12-15 | $8.01 | $8.01 | 6,210,000 | — | — |
| 2025-12-12 | $8.78 | $8.78 | 3,552,600 | — | — |
| 2025-12-11 | $9.44 | $9.44 | 3,407,300 | — | — |
| 2025-12-10 | $9.38 | $9.38 | 2,718,100 | — | — |
| 2025-12-09 | $9.19 | $9.19 | 1,866,100 | — | — |
| 2025-12-08 | $9.13 | $9.13 | 2,480,000 | — | — |
| 2025-12-05 | $9.29 | $9.29 | 2,221,600 | — | — |
| 2025-12-04 | $9.63 | $9.63 | 4,182,400 | — | — |
| 2025-12-03 | $8.90 | $8.90 | 3,209,200 | — | — |
| 2025-12-02 | $8.33 | $8.33 | 2,728,000 | — | — |
| 2025-12-01 | $8.34 | $8.34 | 3,288,900 | — | — |
| 2025-11-28 | $8.80 | $8.80 | 1,331,800 | — | — |
| 2025-11-26 | $8.55 | $8.55 | 2,914,000 | — | — |
| 2025-11-25 | $8.39 | $8.39 | 5,096,300 | — | — |
| 2025-11-24 | $8.37 | $8.37 | 6,717,500 | — | — |
| 2025-11-21 | $8.29 | $8.29 | 5,129,100 | — | — |
| 2025-11-20 | $8.05 | $8.05 | 4,065,000 | — | — |
| 2025-11-19 | $8.70 | $8.70 | 4,618,700 | — | — |
| 2025-11-18 | $8.60 | $8.60 | 4,526,900 | — | — |
| 2025-11-17 | $8.52 | $8.52 | 3,545,200 | — | — |
| 2025-11-14 | $9.19 | $9.19 | 6,225,100 | — | — |
| 2025-11-13 | $8.88 | $8.88 | 4,940,100 | — | — |
| 2025-11-12 | $9.60 | $9.60 | 5,827,500 | — | — |
| 2025-11-11 | $9.89 | $9.89 | 3,995,200 | — | — |
| 2025-11-10 | $10.18 | $10.18 | 4,294,300 | — | — |
| 2025-11-07 | $10.54 | $10.54 | 9,999,400 | — | — |
| 2025-11-06 | $9.61 | $9.61 | 5,655,800 | — | — |
| 2025-11-05 | $10.32 | $10.32 | 3,288,500 | — | — |
| 2025-11-04 | $10.12 | $10.12 | 7,419,600 | — | — |
| 2025-11-03 | $10.90 | $10.90 | 4,075,400 | — | — |
| 2025-10-31 | $11.58 | $11.58 | 3,645,100 | — | — |
| 2025-10-30 | $11.34 | $11.34 | 4,953,900 | — | — |
| 2025-10-29 | $12.16 | $12.16 | 3,691,100 | — | — |
| 2025-10-28 | $13.12 | $13.12 | 1,554,100 | — | — |
| 2025-10-27 | $12.99 | $12.99 | 1,685,700 | — | — |
| 2025-10-24 | $13.10 | $13.10 | 1,577,500 | — | — |
| 2025-10-23 | $13.14 | $13.14 | 1,567,800 | — | — |
| 2025-10-22 | $12.94 | $12.94 | 2,540,500 | — | — |
| 2025-10-21 | $13.13 | $13.13 | 3,081,800 | — | — |
| 2025-10-20 | $14.14 | $14.14 | 2,880,000 | — | — |
| 2025-10-17 | $13.16 | $13.16 | 4,996,700 | — | — |
| 2025-10-16 | $14.12 | $14.12 | 3,515,400 | — | — |
| 2025-10-15 | $15.13 | $15.13 | 4,178,100 | — | — |
| 2025-10-14 | $14.78 | $14.78 | 6,646,900 | — | — |
| 2025-10-13 | $13.17 | $13.17 | 3,281,200 | — | — |
| 2025-10-10 | $13.58 | $13.58 | 4,300,200 | — | — |
| 2025-10-09 | $14.50 | $14.50 | 1,734,600 | — | — |
| 2025-10-08 | $14.86 | $14.86 | 2,834,900 | — | — |
| 2025-10-07 | $14.44 | $14.44 | 3,255,000 | — | — |
| 2025-10-06 | $14.74 | $14.74 | 5,235,800 | — | — |
| 2025-10-03 | $13.59 | $13.59 | 2,167,300 | — | — |
| 2025-10-02 | $13.38 | $13.38 | 2,381,300 | — | — |
| 2025-10-01 | $12.84 | $12.84 | 1,910,800 | — | — |
| 2025-09-30 | $13.15 | $13.15 | 1,462,100 | — | — |
| 2025-09-29 | $13.12 | $13.12 | 1,736,700 | — | — |
| 2025-09-26 | $12.91 | $12.91 | 1,530,300 | — | — |
| 2025-09-25 | $13.10 | $13.10 | 2,182,800 | — | — |
| 2025-09-24 | $13.49 | $13.49 | 2,446,600 | — | — |
| 2025-09-23 | $13.90 | $13.90 | 2,012,700 | — | — |
| 2025-09-22 | $13.92 | $13.92 | 1,869,300 | — | — |
| 2025-09-19 | $13.91 | $13.91 | 3,415,800 | — | — |
| 2025-09-18 | $13.77 | $13.77 | 1,721,600 | — | — |
| 2025-09-17 | $13.18 | $13.18 | 2,039,600 | — | — |
| 2025-09-16 | $13.44 | $13.44 | 1,478,900 | — | — |
| 2025-09-15 | $13.63 | $13.63 | 1,581,900 | — | — |
| 2025-09-12 | $13.30 | $13.30 | 1,172,400 | — | — |
| 2025-09-11 | $13.31 | $13.31 | 1,503,300 | — | — |
| 2025-09-10 | $13.19 | $13.19 | 1,900,200 | — | — |
| 2025-09-09 | $13.51 | $13.51 | 1,366,300 | — | — |
| 2025-09-08 | $13.39 | $13.39 | 1,548,000 | — | — |
| 2025-09-05 | $13.39 | $13.39 | 1,931,000 | — | — |
| 2025-09-04 | $13.16 | $13.16 | 1,994,100 | — | — |
| 2025-09-03 | $13.26 | $13.26 | 2,372,600 | — | — |
| 2025-09-02 | $13.70 | $13.70 | 2,457,300 | — | — |
| 2025-08-29 | $14.29 | $14.29 | 2,247,700 | — | — |
| 2025-08-28 | $14.63 | $14.63 | 2,578,700 | — | — |
| 2025-08-27 | $14.86 | $14.86 | 7,162,800 | — | — |
| 2025-08-26 | $13.60 | $13.60 | 2,374,000 | — | — |
| 2025-08-25 | $12.72 | $12.72 | 1,584,800 | — | — |
| 2025-08-22 | $13.02 | $13.01 | 2,257,300 | — | — |
| 2025-08-21 | $12.57 | $12.57 | 2,051,800 | — | — |
| 2025-08-20 | $12.59 | $12.59 | 2,528,500 | — | — |
| 2025-08-19 | $12.21 | $12.21 | 3,165,700 | — | — |
| 2025-08-18 | $12.69 | $12.69 | 2,708,900 | — | — |
| 2025-08-15 | $13.30 | $13.30 | 2,421,200 | — | — |
| 2025-08-14 | $13.35 | $13.35 | 1,964,400 | — | — |
| 2025-08-13 | $13.57 | $13.57 | 2,741,900 | — | — |
| 2025-08-12 | $13.28 | $13.28 | 2,999,900 | — | — |
| 2025-08-11 | $12.79 | $12.79 | 3,412,200 | — | — |
| 2025-08-08 | $12.35 | $12.35 | 7,451,900 | — | — |
| 2025-08-07 | $12.35 | $12.35 | 3,489,000 | — | — |
| 2025-08-06 | $13.00 | $13.00 | 2,018,500 | — | — |
| 2025-08-05 | $13.24 | $13.24 | 1,964,300 | — | — |
| 2025-08-04 | $13.28 | $13.28 | 2,808,600 | — | — |
| 2025-08-01 | $12.62 | $12.62 | 4,414,000 | — | — |
| 2025-07-31 | $13.41 | $13.41 | 1,953,400 | — | — |
| 2025-07-30 | $13.64 | $13.64 | 3,263,500 | — | — |
| 2025-07-29 | $14.02 | $14.02 | 3,498,300 | — | — |
| 2025-07-28 | $14.86 | $14.86 | 2,515,400 | — | — |
| 2025-07-25 | $15.40 | $15.40 | 2,097,000 | — | — |
| 2025-07-24 | $15.58 | $15.58 | 2,463,500 | — | — |
| 2025-07-23 | $15.89 | $15.89 | 2,555,100 | — | — |
| 2025-07-22 | $16.14 | $16.14 | 4,334,900 | — | — |
| 2025-07-21 | $16.33 | $16.33 | 3,783,600 | — | — |
| 2025-07-18 | $16.92 | $16.92 | 6,017,000 | — | — |
| 2025-07-17 | $16.50 | $16.50 | 4,469,000 | — | — |
| 2025-07-16 | $15.94 | $15.94 | 4,342,700 | — | — |
| 2025-07-15 | $15.08 | $15.08 | 3,467,900 | — | — |
| 2025-07-14 | $15.69 | $15.69 | 3,300,300 | — | — |
| 2025-07-11 | $15.25 | $15.25 | 2,547,000 | — | — |
| 2025-07-10 | $15.46 | $15.46 | 4,055,600 | — | — |
| 2025-07-09 | $15.36 | $15.36 | 6,585,500 | — | — |
| 2025-07-08 | $14.56 | $14.56 | 3,425,000 | — | — |
| 2025-07-07 | $14.53 | $14.53 | 4,361,800 | — | — |
| 2025-07-03 | $13.76 | $13.76 | 1,929,600 | — | — |
| 2025-07-02 | $13.81 | $13.81 | 6,645,000 | — | — |
| 2025-07-01 | $13.03 | $13.03 | 3,149,100 | — | — |
| 2025-06-30 | $13.70 | $13.70 | 2,143,000 | — | — |
| 2025-06-27 | $13.70 | $13.70 | 7,263,500 | — | — |
| 2025-06-26 | $14.00 | $14.00 | 2,672,000 | — | — |
| 2025-06-25 | $13.87 | $13.87 | 3,955,200 | — | — |
| 2025-06-24 | $13.80 | $13.80 | 3,936,900 | — | — |
| 2025-06-23 | $13.11 | $13.11 | 4,041,200 | — | — |
| 2025-06-20 | $13.03 | $13.03 | 5,877,900 | — | — |
| 2025-06-18 | $13.69 | $13.69 | 7,365,400 | — | — |
| 2025-06-17 | $14.12 | $14.12 | 20,881,100 | — | — |
| 2025-06-16 | $11.87 | $11.87 | 2,986,400 | — | — |
| 2025-06-13 | $11.34 | $11.34 | 2,978,200 | — | — |
| 2025-06-12 | $11.67 | $11.67 | 3,036,800 | — | — |
| 2025-06-11 | $11.20 | $11.20 | 2,063,500 | — | — |
| 2025-06-10 | $11.01 | $11.01 | 3,525,300 | — | — |
| 2025-06-09 | $10.82 | $10.82 | 3,899,100 | — | — |
| 2025-06-06 | $9.88 | $9.88 | 1,985,200 | — | — |
| 2025-06-05 | $9.78 | $9.78 | 3,042,900 | — | — |
| 2025-06-04 | $9.93 | $9.93 | 2,023,700 | — | — |
| 2025-06-03 | $9.86 | $9.86 | 2,867,700 | — | — |
| 2025-06-02 | $9.30 | $9.30 | 1,889,800 | — | — |
| 2025-05-30 | $9.51 | $9.51 | 2,874,000 | — | — |
| 2025-05-29 | $9.75 | $9.75 | 2,825,200 | — | — |
| 2025-05-28 | $10.25 | $10.25 | 3,910,700 | — | — |
| 2025-05-27 | $10.35 | $10.35 | 5,222,800 | — | — |
| 2025-05-23 | $9.35 | $9.35 | 2,925,800 | — | — |
| 2025-05-22 | $9.15 | $9.15 | 4,146,100 | — | — |
| 2025-05-21 | $8.14 | $8.14 | 4,379,700 | — | — |
| 2025-05-20 | $8.76 | $8.76 | 2,447,000 | — | — |
| 2025-05-19 | $8.78 | $8.78 | 4,118,600 | — | — |
| 2025-05-16 | $9.29 | $9.29 | 5,959,800 | — | — |
| 2025-05-15 | $8.68 | $8.68 | 3,913,100 | — | — |
| 2025-05-14 | $8.20 | $8.20 | 2,775,500 | — | — |
| 2025-05-13 | $7.93 | $7.93 | 2,954,100 | — | — |
| 2025-05-12 | $8.13 | $8.13 | 5,011,500 | — | — |
| 2025-05-09 | $7.29 | $7.29 | 2,972,000 | — | — |
| 2025-05-08 | $7.55 | $7.55 | 6,144,200 | — | — |
| 2025-05-07 | $6.56 | $6.56 | 2,150,100 | — | — |
| 2025-05-06 | $6.56 | $6.56 | 1,540,400 | — | — |
| 2025-05-05 | $6.69 | $6.69 | 2,660,400 | — | — |
| 2025-05-02 | $6.72 | $6.72 | 1,881,200 | — | — |
| 2025-05-01 | $6.66 | $6.66 | 1,398,200 | — | — |
| 2025-04-30 | $6.71 | $6.71 | 2,243,000 | — | — |
| 2025-04-29 | $6.96 | $6.96 | 1,489,500 | — | — |
| 2025-04-28 | $6.95 | $6.95 | 2,553,600 | — | — |
| 2025-04-25 | $6.74 | $6.74 | 1,370,400 | — | — |
| 2025-04-24 | $6.85 | $6.85 | 5,254,700 | — | — |
| 2025-04-23 | $6.30 | $6.30 | 3,782,300 | — | — |
| 2025-04-22 | $6.39 | $6.39 | 5,077,200 | — | — |
| 2025-04-21 | $5.57 | $5.57 | 2,832,500 | — | — |
| 2025-04-17 | $5.99 | $5.99 | 1,875,100 | — | — |
| 2025-04-16 | $6.11 | $6.11 | 2,022,600 | — | — |
| 2025-04-15 | $6.36 | $6.36 | 1,407,500 | — | — |
| 2025-04-14 | $6.46 | $6.46 | 2,115,800 | — | — |
| 2025-04-11 | $6.23 | $6.23 | 2,796,900 | — | — |
| 2025-04-10 | $5.92 | $5.92 | 2,764,200 | — | — |
| 2025-04-09 | $6.50 | $6.50 | 4,725,300 | — | — |
| 2025-04-08 | $5.75 | $5.75 | 3,529,700 | — | — |
| 2025-04-07 | $6.19 | $6.19 | 4,094,200 | — | — |
| 2025-04-04 | $5.99 | $5.99 | 7,055,600 | — | — |
| 2025-04-03 | $6.84 | $6.84 | 3,118,700 | — | — |
| 2025-04-02 | $7.38 | $7.38 | 2,322,800 | — | — |
| 2025-04-01 | $6.83 | $6.83 | 2,275,600 | — | — |
| 2025-03-31 | $6.92 | $6.92 | 2,074,500 | — | — |
| 2025-03-28 | $7.02 | $7.02 | 2,427,400 | — | — |
| 2025-03-27 | $7.38 | $7.38 | 1,358,200 | — | — |
| 2025-03-26 | $7.52 | $7.52 | 1,642,700 | — | — |
| 2025-03-25 | $7.79 | $7.79 | 1,641,800 | — | — |
| 2025-03-24 | $8.13 | $8.13 | 1,684,600 | — | — |
| 2025-03-21 | $7.77 | $7.77 | 1,975,200 | — | — |
| 2025-03-20 | $7.63 | $7.63 | 1,825,300 | — | — |
| 2025-03-19 | $8.01 | $8.01 | 1,803,300 | — | — |
| 2025-03-18 | $7.70 | $7.70 | 2,450,900 | — | — |
| 2025-03-17 | $7.46 | $7.46 | 1,204,000 | — | — |
| 2025-03-14 | $7.70 | $7.70 | 2,145,700 | — | — |
| 2025-03-13 | $7.23 | $7.23 | 2,273,700 | — | — |
| 2025-03-12 | $7.66 | $7.66 | 2,731,200 | — | — |
| 2025-03-11 | $7.41 | $7.41 | 3,001,700 | — | — |
| 2025-03-10 | $7.26 | $7.26 | 5,759,400 | — | — |
| 2025-03-07 | $8.65 | $8.65 | 3,432,800 | — | — |
| 2025-03-06 | $9.13 | $9.13 | 2,217,600 | — | — |
| 2025-03-05 | $9.29 | $9.29 | 1,528,400 | — | — |
| 2025-03-04 | $9.12 | $9.12 | 3,905,500 | — | — |
| 2025-03-03 | $9.36 | $9.36 | 3,214,900 | — | — |
| 2025-02-28 | $10.30 | $10.30 | 3,267,900 | — | — |
| 2025-02-27 | $9.22 | $9.22 | 4,713,900 | — | — |
| 2025-02-26 | $9.47 | $9.47 | 2,073,600 | — | — |
| 2025-02-25 | $9.45 | $9.45 | 2,142,300 | — | — |
| 2025-02-24 | $9.75 | $9.75 | 1,706,500 | — | — |
| 2025-02-21 | $9.83 | $9.83 | 2,384,700 | — | — |
| 2025-02-20 | $10.58 | $10.58 | 1,600,400 | — | — |
| 2025-02-19 | $10.46 | $10.46 | 2,364,900 | — | — |
| 2025-02-18 | $10.90 | $10.90 | 7,287,300 | — | — |
| 2025-02-14 | $9.31 | $9.31 | 2,272,700 | — | — |
| 2025-02-13 | $8.95 | $8.95 | 1,269,300 | — | — |
| 2025-02-12 | $8.81 | $8.81 | 1,326,200 | — | — |
| 2025-02-11 | $8.76 | $8.76 | 2,086,100 | — | — |
| 2025-02-10 | $8.48 | $8.48 | 2,326,300 | — | — |
| 2025-02-07 | $8.66 | $8.66 | 2,202,200 | — | — |
| 2025-02-06 | $8.62 | $8.62 | 2,124,300 | — | — |
| 2025-02-05 | $8.62 | $8.62 | 3,310,600 | — | — |
| 2025-02-04 | $8.49 | $8.49 | 3,350,400 | — | — |
| 2025-02-03 | $8.95 | $8.95 | 3,329,900 | — | — |
| 2025-01-31 | $9.31 | $9.31 | 1,456,200 | — | — |
| 2025-01-30 | $9.46 | $9.46 | 1,543,300 | — | — |
| 2025-01-29 | $9.38 | $9.38 | 1,896,700 | — | — |
| 2025-01-28 | $9.77 | $9.77 | 1,791,900 | — | — |
| 2025-01-27 | $9.49 | $9.49 | 2,127,300 | — | — |
| 2025-01-24 | $9.77 | $9.77 | 1,684,200 | — | — |
| 2025-01-23 | $9.75 | $9.75 | 1,710,200 | — | — |
| 2025-01-22 | $9.89 | $9.89 | 2,168,600 | — | — |
| 2025-01-21 | $9.55 | $9.55 | 1,852,100 | — | — |
| 2025-01-17 | $9.58 | $9.58 | 1,687,900 | — | — |
| 2025-01-16 | $9.41 | $9.41 | 1,464,700 | — | — |
| 2025-01-15 | $9.59 | $9.59 | 1,779,000 | — | — |
| 2025-01-14 | $9.43 | $9.43 | 2,124,600 | — | — |
| 2025-01-13 | $9.67 | $9.67 | 1,622,200 | — | — |
| 2025-01-10 | $9.70 | $9.70 | 2,618,600 | — | — |
| 2025-01-08 | $9.73 | $9.73 | 2,763,300 | — | — |
| 2025-01-07 | $10.51 | $10.51 | 1,502,700 | — | — |
| 2025-01-06 | $10.79 | $10.79 | 1,262,300 | — | — |
| 2025-01-03 | $10.75 | $10.75 | 2,015,500 | — | — |
| 2025-01-02 | $10.07 | $10.07 | 1,300,200 | — | — |