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
- 2020-01-13 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 | $9.13 | $9.13 | 2,886,200 | — | — |
| 2025-12-30 | $9.03 | $9.03 | 1,002,700 | — | — |
| 2025-12-29 | $9.12 | $9.12 | 1,121,900 | — | — |
| 2025-12-26 | $8.93 | $8.93 | 758,300 | — | — |
| 2025-12-24 | $9.03 | $9.03 | 595,200 | — | — |
| 2025-12-23 | $9.04 | $9.04 | 1,199,100 | — | — |
| 2025-12-22 | $9.06 | $9.06 | 1,015,200 | — | — |
| 2025-12-19 | $8.94 | $8.94 | 2,174,500 | — | — |
| 2025-12-18 | $9.00 | $9.00 | 1,329,700 | — | — |
| 2025-12-17 | $8.87 | $8.87 | 1,501,800 | — | — |
| 2025-12-16 | $9.27 | $9.27 | 1,737,500 | — | — |
| 2025-12-15 | $9.31 | $9.31 | 1,188,900 | — | — |
| 2025-12-12 | $9.92 | $9.92 | 1,501,500 | — | — |
| 2025-12-11 | $10.47 | $10.47 | 2,868,000 | — | — |
| 2025-12-10 | $10.07 | $10.07 | 1,413,100 | — | — |
| 2025-12-09 | $10.01 | $10.01 | 2,412,800 | — | — |
| 2025-12-08 | $9.76 | $9.76 | 1,916,500 | — | — |
| 2025-12-05 | $9.36 | $9.36 | 1,129,500 | — | — |
| 2025-12-04 | $9.64 | $9.64 | 917,000 | — | — |
| 2025-12-03 | $9.52 | $9.52 | 853,700 | — | — |
| 2025-12-02 | $9.31 | $9.31 | 932,800 | — | — |
| 2025-12-01 | $9.33 | $9.33 | 1,154,800 | — | — |
| 2025-11-28 | $9.69 | $9.69 | 630,700 | — | — |
| 2025-11-26 | $9.78 | $9.78 | 1,022,800 | — | — |
| 2025-11-25 | $9.81 | $9.81 | 1,373,300 | — | — |
| 2025-11-24 | $9.45 | $9.45 | 1,167,600 | — | — |
| 2025-11-21 | $9.12 | $9.12 | 1,921,300 | — | — |
| 2025-11-20 | $9.11 | $9.11 | 1,549,500 | — | — |
| 2025-11-19 | $9.15 | $9.15 | 1,655,400 | — | — |
| 2025-11-18 | $9.43 | $9.43 | 1,643,400 | — | — |
| 2025-11-17 | $9.43 | $9.43 | 1,573,100 | — | — |
| 2025-11-14 | $9.72 | $9.72 | 2,531,300 | — | — |
| 2025-11-13 | $10.20 | $10.20 | 4,334,300 | — | — |
| 2025-11-12 | $10.17 | $10.17 | 2,147,700 | — | — |
| 2025-11-11 | $10.37 | $10.37 | 1,718,800 | — | — |
| 2025-11-10 | $10.54 | $10.54 | 2,691,200 | — | — |
| 2025-11-07 | $10.72 | $10.72 | 4,090,800 | — | — |
| 2025-11-06 | $10.63 | $10.63 | 11,244,300 | — | — |
| 2025-11-05 | $15.96 | $15.96 | 3,681,500 | — | — |
| 2025-11-04 | $14.61 | $14.61 | 1,490,700 | — | — |
| 2025-11-03 | $15.35 | $15.35 | 1,965,400 | — | — |
| 2025-10-31 | $15.05 | $15.05 | 1,604,300 | — | — |
| 2025-10-30 | $15.45 | $15.45 | 2,251,400 | — | — |
| 2025-10-29 | $15.32 | $15.32 | 1,884,800 | — | — |
| 2025-10-28 | $15.49 | $15.49 | 1,700,600 | — | — |
| 2025-10-27 | $16.43 | $16.43 | 1,078,100 | — | — |
| 2025-10-24 | $16.37 | $16.37 | 976,100 | — | — |
| 2025-10-23 | $16.33 | $16.33 | 1,397,700 | — | — |
| 2025-10-22 | $15.05 | $15.05 | 1,723,400 | — | — |
| 2025-10-21 | $15.50 | $15.50 | 1,166,900 | — | — |
| 2025-10-20 | $15.66 | $15.66 | 1,361,100 | — | — |
| 2025-10-17 | $15.01 | $15.01 | 1,689,300 | — | — |
| 2025-10-16 | $15.05 | $15.05 | 1,364,000 | — | — |
| 2025-10-15 | $15.58 | $15.58 | 1,398,400 | — | — |
| 2025-10-14 | $15.48 | $15.48 | 1,704,100 | — | — |
| 2025-10-13 | $15.05 | $15.05 | 1,583,100 | — | — |
| 2025-10-10 | $14.96 | $14.96 | 1,924,700 | — | — |
| 2025-10-09 | $15.16 | $15.16 | 1,633,400 | — | — |
| 2025-10-08 | $15.43 | $15.43 | 3,228,400 | — | — |
| 2025-10-07 | $15.85 | $15.85 | 2,584,100 | — | — |
| 2025-10-06 | $16.44 | $16.44 | 1,986,100 | — | — |
| 2025-10-03 | $17.02 | $17.02 | 1,433,100 | — | — |
| 2025-10-02 | $16.80 | $16.80 | 1,726,300 | — | — |
| 2025-10-01 | $16.91 | $16.91 | 1,587,600 | — | — |
| 2025-09-30 | $16.78 | $16.78 | 2,870,400 | — | — |
| 2025-09-29 | $17.04 | $17.04 | 1,585,400 | — | — |
| 2025-09-26 | $17.09 | $17.09 | 1,407,700 | — | — |
| 2025-09-25 | $17.39 | $17.39 | 2,032,700 | — | — |
| 2025-09-24 | $17.82 | $17.82 | 2,129,100 | — | — |
| 2025-09-23 | $18.30 | $18.30 | 2,758,000 | — | — |
| 2025-09-22 | $18.89 | $18.89 | 2,145,600 | — | — |
| 2025-09-19 | $18.86 | $18.86 | 4,171,400 | — | — |
| 2025-09-18 | $18.86 | $18.86 | 2,744,000 | — | — |
| 2025-09-17 | $18.09 | $18.09 | 2,252,200 | — | — |
| 2025-09-16 | $17.94 | $17.94 | 1,673,700 | — | — |
| 2025-09-15 | $17.66 | $17.66 | 2,682,600 | — | — |
| 2025-09-12 | $17.44 | $17.44 | 2,577,000 | — | — |
| 2025-09-11 | $18.15 | $18.15 | 2,892,800 | — | — |
| 2025-09-10 | $18.13 | $18.13 | 2,037,600 | — | — |
| 2025-09-09 | $18.76 | $18.76 | 1,689,400 | — | — |
| 2025-09-08 | $19.04 | $19.04 | 2,553,400 | — | — |
| 2025-09-05 | $18.20 | $18.20 | 2,274,000 | — | — |
| 2025-09-04 | $17.95 | $17.95 | 2,062,100 | — | — |
| 2025-09-03 | $17.83 | $17.83 | 2,790,100 | — | — |
| 2025-09-02 | $17.75 | $17.75 | 3,586,800 | — | — |
| 2025-08-29 | $16.97 | $16.97 | 2,324,100 | — | — |
| 2025-08-28 | $16.09 | $16.09 | 1,715,700 | — | — |
| 2025-08-27 | $16.28 | $16.28 | 1,715,100 | — | — |
| 2025-08-26 | $15.87 | $15.87 | 3,094,500 | — | — |
| 2025-08-25 | $16.39 | $16.39 | 1,643,400 | — | — |
| 2025-08-22 | $16.63 | $16.63 | 1,900,200 | — | — |
| 2025-08-21 | $15.64 | $15.64 | 1,517,400 | — | — |
| 2025-08-20 | $15.32 | $15.32 | 1,256,900 | — | — |
| 2025-08-19 | $14.98 | $14.98 | 1,972,000 | — | — |
| 2025-08-18 | $15.96 | $15.96 | 1,649,200 | — | — |
| 2025-08-15 | $15.34 | $15.34 | 1,039,300 | — | — |
| 2025-08-14 | $15.42 | $15.42 | 1,162,100 | — | — |
| 2025-08-13 | $16.05 | $16.05 | 2,166,000 | — | — |
| 2025-08-12 | $15.50 | $15.50 | 1,980,100 | — | — |
| 2025-08-11 | $14.89 | $14.89 | 1,720,400 | — | — |
| 2025-08-08 | $14.20 | $14.20 | 1,872,800 | — | — |
| 2025-08-07 | $14.89 | $14.89 | 2,437,500 | — | — |
| 2025-08-06 | $16.04 | $16.04 | 7,010,000 | — | — |
| 2025-08-05 | $13.16 | $13.16 | 2,827,200 | — | — |
| 2025-08-04 | $12.86 | $12.86 | 1,940,900 | — | — |
| 2025-08-01 | $12.30 | $12.30 | 2,401,800 | — | — |
| 2025-07-31 | $12.62 | $12.62 | 1,709,800 | — | — |
| 2025-07-30 | $12.76 | $12.76 | 1,859,900 | — | — |
| 2025-07-29 | $12.81 | $12.81 | 1,364,000 | — | — |
| 2025-07-28 | $13.12 | $13.12 | 1,122,000 | — | — |
| 2025-07-25 | $13.42 | $13.42 | 1,347,900 | — | — |
| 2025-07-24 | $13.26 | $13.26 | 1,822,300 | — | — |
| 2025-07-23 | $14.21 | $14.21 | 1,914,000 | — | — |
| 2025-07-22 | $13.38 | $13.38 | 1,311,300 | — | — |
| 2025-07-21 | $13.46 | $13.46 | 1,359,600 | — | — |
| 2025-07-18 | $13.48 | $13.48 | 2,012,400 | — | — |
| 2025-07-17 | $13.00 | $13.00 | 1,089,000 | — | — |
| 2025-07-16 | $12.78 | $12.78 | 1,289,600 | — | — |
| 2025-07-15 | $12.16 | $12.16 | 1,858,000 | — | — |
| 2025-07-14 | $12.38 | $12.38 | 1,672,500 | — | — |
| 2025-07-11 | $12.28 | $12.28 | 2,066,700 | — | — |
| 2025-07-10 | $13.31 | $13.31 | 2,726,900 | — | — |
| 2025-07-09 | $12.89 | $12.89 | 1,866,300 | — | — |
| 2025-07-08 | $12.46 | $12.46 | 1,773,900 | — | — |
| 2025-07-07 | $12.68 | $12.68 | 2,334,700 | — | — |
| 2025-07-03 | $12.28 | $12.28 | 1,282,800 | — | — |
| 2025-07-02 | $12.44 | $12.44 | 2,335,200 | — | — |
| 2025-07-01 | $12.09 | $12.09 | 3,759,900 | — | — |
| 2025-06-30 | $11.79 | $11.79 | 4,543,700 | — | — |
| 2025-06-27 | $11.78 | $11.78 | 3,061,300 | — | — |
| 2025-06-26 | $11.94 | $11.94 | 2,739,700 | — | — |
| 2025-06-25 | $10.83 | $10.83 | 852,800 | — | — |
| 2025-06-24 | $10.91 | $10.91 | 2,287,900 | — | — |
| 2025-06-23 | $10.44 | $10.44 | 2,247,500 | — | — |
| 2025-06-20 | $10.72 | $10.72 | 1,843,100 | — | — |
| 2025-06-18 | $10.90 | $10.90 | 2,333,500 | — | — |
| 2025-06-17 | $10.90 | $10.90 | 1,394,800 | — | — |
| 2025-06-16 | $11.25 | $11.25 | 1,726,700 | — | — |
| 2025-06-13 | $10.62 | $10.62 | 1,990,100 | — | — |
| 2025-06-12 | $11.26 | $11.26 | 1,183,200 | — | — |
| 2025-06-11 | $11.42 | $11.42 | 2,221,200 | — | — |
| 2025-06-10 | $11.24 | $11.24 | 1,697,100 | — | — |
| 2025-06-09 | $11.05 | $11.05 | 2,331,500 | — | — |
| 2025-06-06 | $10.86 | $10.86 | 4,546,200 | — | — |
| 2025-06-05 | $9.33 | $9.33 | 1,763,900 | — | — |
| 2025-06-04 | $9.63 | $9.63 | 1,575,900 | — | — |
| 2025-06-03 | $9.47 | $9.47 | 1,793,200 | — | — |
| 2025-06-02 | $9.35 | $9.35 | 1,573,400 | — | — |
| 2025-05-30 | $9.12 | $9.12 | 4,008,000 | — | — |
| 2025-05-29 | $9.43 | $9.43 | 1,711,500 | — | — |
| 2025-05-28 | $9.84 | $9.84 | 2,531,900 | — | — |
| 2025-05-27 | $9.93 | $9.93 | 3,141,000 | — | — |
| 2025-05-23 | $10.13 | $10.13 | 2,975,100 | — | — |
| 2025-05-22 | $9.86 | $9.86 | 3,233,900 | — | — |
| 2025-05-21 | $9.51 | $9.51 | 4,433,500 | — | — |
| 2025-05-20 | $10.10 | $10.10 | 7,867,000 | — | — |
| 2025-05-19 | $10.63 | $10.63 | 1,815,000 | — | — |
| 2025-05-16 | $10.78 | $10.78 | 2,545,900 | — | — |
| 2025-05-15 | $10.02 | $10.02 | 2,742,200 | — | — |
| 2025-05-14 | $10.79 | $10.79 | 2,783,800 | — | — |
| 2025-05-13 | $10.50 | $10.50 | 2,072,100 | — | — |
| 2025-05-12 | $10.59 | $10.59 | 2,534,900 | — | — |
| 2025-05-09 | $10.31 | $10.31 | 2,373,600 | — | — |
| 2025-05-08 | $10.88 | $10.88 | 7,003,500 | — | — |
| 2025-05-07 | $10.65 | $10.65 | 24,000,000 | — | — |
| 2025-05-06 | $6.34 | $6.34 | 2,742,000 | — | — |
| 2025-05-05 | $6.25 | $6.25 | 2,182,100 | — | — |
| 2025-05-02 | $6.38 | $6.38 | 1,606,100 | — | — |
| 2025-05-01 | $6.14 | $6.14 | 2,190,200 | — | — |
| 2025-04-30 | $5.80 | $5.80 | 2,263,500 | — | — |
| 2025-04-29 | $6.18 | $6.18 | 1,884,200 | — | — |
| 2025-04-28 | $5.79 | $5.79 | 1,620,400 | — | — |
| 2025-04-25 | $5.91 | $5.91 | 2,021,200 | — | — |
| 2025-04-24 | $5.49 | $5.49 | 1,513,600 | — | — |
| 2025-04-23 | $5.11 | $5.11 | 1,659,500 | — | — |
| 2025-04-22 | $4.88 | $4.88 | 1,687,300 | — | — |
| 2025-04-21 | $4.66 | $4.66 | 2,045,000 | — | — |
| 2025-04-17 | $5.29 | $5.29 | 1,577,600 | — | — |
| 2025-04-16 | $5.07 | $5.07 | 2,302,800 | — | — |
| 2025-04-15 | $5.44 | $5.44 | 1,211,100 | — | — |
| 2025-04-14 | $5.32 | $5.32 | 1,243,200 | — | — |
| 2025-04-11 | $5.47 | $5.47 | 1,700,700 | — | — |
| 2025-04-10 | $5.39 | $5.39 | 1,571,500 | — | — |
| 2025-04-09 | $5.93 | $5.93 | 3,465,500 | — | — |
| 2025-04-08 | $5.23 | $5.23 | 3,575,900 | — | — |
| 2025-04-07 | $5.63 | $5.63 | 3,892,200 | — | — |
| 2025-04-04 | $5.64 | $5.64 | 2,904,700 | — | — |
| 2025-04-03 | $6.45 | $6.45 | 2,422,100 | — | — |
| 2025-04-02 | $6.99 | $6.99 | 1,560,400 | — | — |
| 2025-04-01 | $7.18 | $7.18 | 2,082,900 | — | — |
| 2025-03-31 | $7.29 | $7.29 | 3,901,900 | — | — |
| 2025-03-28 | $7.39 | $7.39 | 2,747,800 | — | — |
| 2025-03-27 | $7.36 | $7.36 | 2,519,300 | — | — |
| 2025-03-26 | $7.58 | $7.58 | 3,523,000 | — | — |
| 2025-03-25 | $7.96 | $7.96 | 5,454,700 | — | — |
| 2025-03-24 | $6.86 | $6.86 | 2,736,400 | — | — |
| 2025-03-21 | $6.80 | $6.80 | 4,359,400 | — | — |
| 2025-03-20 | $6.40 | $6.40 | 1,869,300 | — | — |
| 2025-03-19 | $6.27 | $6.27 | 2,410,500 | — | — |
| 2025-03-18 | $6.25 | $6.25 | 2,160,000 | — | — |
| 2025-03-17 | $6.29 | $6.29 | 2,077,400 | — | — |
| 2025-03-14 | $5.94 | $5.94 | 2,175,500 | — | — |
| 2025-03-13 | $5.58 | $5.58 | 1,548,100 | — | — |
| 2025-03-12 | $5.96 | $5.96 | 1,994,900 | — | — |
| 2025-03-11 | $5.61 | $5.61 | 1,553,300 | — | — |
| 2025-03-10 | $5.81 | $5.81 | 2,037,400 | — | — |
| 2025-03-07 | $6.60 | $6.59 | 1,519,900 | — | — |
| 2025-03-06 | $6.45 | $6.45 | 1,701,000 | — | — |
| 2025-03-05 | $7.19 | $7.19 | 1,898,500 | — | — |
| 2025-03-04 | $6.77 | $6.77 | 3,517,000 | — | — |
| 2025-03-03 | $6.92 | $6.92 | 2,614,400 | — | — |
| 2025-02-28 | $6.99 | $6.99 | 3,773,300 | — | — |
| 2025-02-27 | $6.70 | $6.70 | 7,774,100 | — | — |
| 2025-02-26 | $6.60 | $6.60 | 31,966,500 | — | — |
| 2025-02-25 | $3.79 | $3.79 | 2,379,400 | — | — |
| 2025-02-24 | $3.93 | $3.93 | 3,043,300 | — | — |
| 2025-02-21 | $4.33 | $4.33 | 1,004,400 | — | — |
| 2025-02-20 | $4.81 | $4.81 | 776,600 | — | — |
| 2025-02-19 | $5.16 | $5.16 | 969,200 | — | — |
| 2025-02-18 | $5.21 | $5.21 | 1,847,700 | — | — |
| 2025-02-14 | $4.81 | $4.81 | 649,500 | — | — |
| 2025-02-13 | $4.91 | $4.91 | 1,298,200 | — | — |
| 2025-02-12 | $4.75 | $4.75 | 1,317,400 | — | — |
| 2025-02-11 | $4.65 | $4.65 | 863,400 | — | — |
| 2025-02-10 | $4.47 | $4.47 | 1,023,600 | — | — |
| 2025-02-07 | $4.42 | $4.42 | 690,900 | — | — |
| 2025-02-06 | $4.50 | $4.50 | 488,500 | — | — |
| 2025-02-05 | $4.53 | $4.53 | 844,800 | — | — |
| 2025-02-04 | $4.64 | $4.64 | 856,200 | — | — |
| 2025-02-03 | $4.40 | $4.40 | 1,362,400 | — | — |
| 2025-01-31 | $4.45 | $4.45 | 1,313,700 | — | — |
| 2025-01-30 | $4.30 | $4.30 | 955,600 | — | — |
| 2025-01-29 | $4.15 | $4.15 | 837,800 | — | — |
| 2025-01-28 | $4.29 | $4.29 | 525,500 | — | — |
| 2025-01-27 | $4.31 | $4.31 | 1,115,100 | — | — |
| 2025-01-24 | $4.41 | $4.41 | 615,400 | — | — |
| 2025-01-23 | $4.41 | $4.41 | 774,900 | — | — |
| 2025-01-22 | $4.53 | $4.53 | 910,700 | — | — |
| 2025-01-21 | $4.53 | $4.53 | 659,800 | — | — |
| 2025-01-17 | $4.62 | $4.62 | 671,300 | — | — |
| 2025-01-16 | $4.75 | $4.75 | 766,500 | — | — |
| 2025-01-15 | $4.78 | $4.78 | 1,430,500 | — | — |
| 2025-01-14 | $4.46 | $4.46 | 806,800 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 1,077,300 | — | — |
| 2025-01-10 | $4.51 | $4.51 | 1,152,200 | — | — |
| 2025-01-08 | $4.68 | $4.68 | 1,924,000 | — | — |
| 2025-01-07 | $5.07 | $5.07 | 2,752,300 | — | — |
| 2025-01-06 | $5.24 | $5.24 | 1,468,200 | — | — |
| 2025-01-03 | $5.32 | $5.32 | 1,165,500 | — | — |
| 2025-01-02 | $4.95 | $4.95 | 1,749,400 | — | — |