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
- 2017-03-17 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 | $9.51 | $9.51 | 1,558,100 | — | — |
| 2025-12-30 | $9.53 | $9.53 | 1,219,100 | — | — |
| 2025-12-29 | $9.26 | $9.26 | 1,296,300 | — | — |
| 2025-12-26 | $9.26 | $9.26 | 1,309,700 | — | — |
| 2025-12-24 | $9.35 | $9.35 | 420,200 | — | — |
| 2025-12-23 | $9.39 | $9.39 | 972,900 | — | — |
| 2025-12-22 | $9.35 | $9.35 | 1,979,600 | — | — |
| 2025-12-19 | $9.11 | $9.11 | 2,242,900 | — | — |
| 2025-12-18 | $9.05 | $9.05 | 1,934,000 | — | — |
| 2025-12-17 | $9.04 | $9.04 | 3,974,900 | — | — |
| 2025-12-16 | $9.52 | $9.52 | 2,513,000 | — | — |
| 2025-12-15 | $10.19 | $10.19 | 2,584,600 | — | — |
| 2025-12-12 | $10.24 | $10.24 | 4,439,400 | — | — |
| 2025-12-11 | $11.14 | $11.14 | 2,331,300 | — | — |
| 2025-12-10 | $11.30 | $11.30 | 3,254,200 | — | — |
| 2025-12-09 | $10.97 | $10.97 | 1,340,900 | — | — |
| 2025-12-08 | $10.80 | $10.80 | 1,898,900 | — | — |
| 2025-12-05 | $10.91 | $10.91 | 2,393,600 | — | — |
| 2025-12-04 | $11.11 | $11.11 | 2,962,900 | — | — |
| 2025-12-03 | $10.50 | $10.50 | 2,959,400 | — | — |
| 2025-12-02 | $9.76 | $9.76 | 1,951,300 | — | — |
| 2025-12-01 | $9.75 | $9.75 | 2,367,500 | — | — |
| 2025-11-28 | $9.57 | $9.57 | 960,300 | — | — |
| 2025-11-26 | $9.42 | $9.42 | 1,529,900 | — | — |
| 2025-11-25 | $9.55 | $9.55 | 3,679,500 | — | — |
| 2025-11-24 | $9.41 | $9.41 | 2,090,000 | — | — |
| 2025-11-21 | $9.29 | $9.29 | 2,005,900 | — | — |
| 2025-11-20 | $9.17 | $9.17 | 3,503,900 | — | — |
| 2025-11-19 | $9.68 | $9.68 | 2,310,400 | — | — |
| 2025-11-18 | $9.91 | $9.91 | 2,587,900 | — | — |
| 2025-11-17 | $9.75 | $9.75 | 2,941,300 | — | — |
| 2025-11-14 | $9.92 | $9.92 | 3,237,400 | — | — |
| 2025-11-13 | $9.71 | $9.71 | 4,369,600 | — | — |
| 2025-11-12 | $10.43 | $10.43 | 4,624,100 | — | — |
| 2025-11-11 | $10.75 | $10.75 | 2,556,300 | — | — |
| 2025-11-10 | $10.62 | $10.62 | 2,671,900 | — | — |
| 2025-11-07 | $10.74 | $10.74 | 2,649,700 | — | — |
| 2025-11-06 | $10.75 | $10.75 | 3,182,800 | — | — |
| 2025-11-05 | $10.84 | $10.84 | 3,277,700 | — | — |
| 2025-11-04 | $10.17 | $10.17 | 5,708,000 | — | — |
| 2025-11-03 | $10.95 | $10.95 | 6,040,500 | — | — |
| 2025-10-31 | $10.38 | $10.38 | 6,081,700 | — | — |
| 2025-10-30 | $10.84 | $10.84 | 7,291,000 | — | — |
| 2025-10-29 | $11.10 | $11.10 | 25,627,000 | — | — |
| 2025-10-28 | $7.30 | $7.30 | 4,714,800 | — | — |
| 2025-10-27 | $7.19 | $7.19 | 3,902,000 | — | — |
| 2025-10-24 | $6.31 | $6.31 | 1,633,100 | — | — |
| 2025-10-23 | $6.33 | $6.33 | 2,180,700 | — | — |
| 2025-10-22 | $5.77 | $5.77 | 3,687,200 | — | — |
| 2025-10-21 | $5.88 | $5.88 | 1,799,500 | — | — |
| 2025-10-20 | $5.79 | $5.79 | 2,516,500 | — | — |
| 2025-10-17 | $5.54 | $5.54 | 4,186,000 | — | — |
| 2025-10-16 | $5.12 | $5.12 | 1,695,900 | — | — |
| 2025-10-15 | $5.26 | $5.26 | 1,297,400 | — | — |
| 2025-10-14 | $5.12 | $5.12 | 1,644,900 | — | — |
| 2025-10-13 | $5.19 | $5.19 | 1,367,400 | — | — |
| 2025-10-10 | $5.03 | $5.03 | 1,918,100 | — | — |
| 2025-10-09 | $5.49 | $5.49 | 2,258,300 | — | — |
| 2025-10-08 | $5.69 | $5.69 | 1,515,600 | — | — |
| 2025-10-07 | $5.44 | $5.44 | 1,465,300 | — | — |
| 2025-10-06 | $5.51 | $5.51 | 1,453,300 | — | — |
| 2025-10-03 | $5.52 | $5.52 | 2,210,500 | — | — |
| 2025-10-02 | $5.37 | $5.37 | 1,825,700 | — | — |
| 2025-10-01 | $5.43 | $5.43 | 2,112,400 | — | — |
| 2025-09-30 | $5.24 | $5.24 | 3,009,000 | — | — |
| 2025-09-29 | $5.37 | $5.37 | 2,490,300 | — | — |
| 2025-09-26 | $5.52 | $5.52 | 3,030,000 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 2,209,500 | — | — |
| 2025-09-24 | $5.32 | $5.32 | 3,289,500 | — | — |
| 2025-09-23 | $5.09 | $5.09 | 4,258,700 | — | — |
| 2025-09-22 | $4.95 | $4.95 | 2,735,900 | — | — |
| 2025-09-19 | $4.85 | $4.85 | 18,457,000 | — | — |
| 2025-09-18 | $4.93 | $4.93 | 9,933,500 | — | — |
| 2025-09-17 | $4.77 | $4.77 | 4,828,000 | — | — |
| 2025-09-16 | $4.81 | $4.81 | 2,176,800 | — | — |
| 2025-09-15 | $4.70 | $4.70 | 2,505,300 | — | — |
| 2025-09-12 | $4.66 | $4.66 | 2,701,600 | — | — |
| 2025-09-11 | $4.87 | $4.87 | 2,572,400 | — | — |
| 2025-09-10 | $4.86 | $4.86 | 3,347,500 | — | — |
| 2025-09-09 | $4.52 | $4.52 | 2,844,800 | — | — |
| 2025-09-08 | $4.66 | $4.66 | 3,552,400 | — | — |
| 2025-09-05 | $4.77 | $4.77 | 1,619,300 | — | — |
| 2025-09-04 | $4.94 | $4.94 | 1,502,000 | — | — |
| 2025-09-03 | $4.78 | $4.78 | 1,673,200 | — | — |
| 2025-09-02 | $5.01 | $5.01 | 1,334,400 | — | — |
| 2025-08-29 | $5.10 | $5.10 | 1,614,800 | — | — |
| 2025-08-28 | $5.03 | $5.03 | 1,530,000 | — | — |
| 2025-08-27 | $4.90 | $4.90 | 2,088,100 | — | — |
| 2025-08-26 | $4.85 | $4.85 | 1,904,400 | — | — |
| 2025-08-25 | $4.96 | $4.96 | 1,335,500 | — | — |
| 2025-08-22 | $4.92 | $4.92 | 2,491,400 | — | — |
| 2025-08-21 | $4.60 | $4.60 | 1,794,100 | — | — |
| 2025-08-20 | $4.66 | $4.66 | 1,552,500 | — | — |
| 2025-08-19 | $4.67 | $4.67 | 1,280,800 | — | — |
| 2025-08-18 | $4.84 | $4.84 | 1,741,600 | — | — |
| 2025-08-15 | $4.79 | $4.79 | 1,336,000 | — | — |
| 2025-08-14 | $4.82 | $4.82 | 2,749,100 | — | — |
| 2025-08-13 | $4.88 | $4.88 | 2,022,000 | — | — |
| 2025-08-12 | $4.88 | $4.88 | 1,763,900 | — | — |
| 2025-08-11 | $4.70 | $4.70 | 2,261,300 | — | — |
| 2025-08-08 | $4.82 | $4.82 | 2,156,000 | — | — |
| 2025-08-07 | $4.62 | $4.62 | 2,140,600 | — | — |
| 2025-08-06 | $4.78 | $4.78 | 1,894,000 | — | — |
| 2025-08-05 | $5.25 | $5.25 | 1,870,100 | — | — |
| 2025-08-04 | $4.91 | $4.91 | 2,495,600 | — | — |
| 2025-08-01 | $5.07 | $5.07 | 3,023,500 | — | — |
| 2025-07-31 | $5.36 | $5.36 | 4,264,200 | — | — |
| 2025-07-30 | $5.61 | $5.61 | 8,350,100 | — | — |
| 2025-07-29 | $6.34 | $6.34 | 2,103,300 | — | — |
| 2025-07-28 | $6.17 | $6.17 | 1,442,600 | — | — |
| 2025-07-25 | $6.00 | $6.00 | 2,164,500 | — | — |
| 2025-07-24 | $6.10 | $6.10 | 2,097,000 | — | — |
| 2025-07-23 | $6.11 | $6.11 | 2,626,400 | — | — |
| 2025-07-22 | $5.67 | $5.67 | 1,513,000 | — | — |
| 2025-07-21 | $5.69 | $5.69 | 1,186,800 | — | — |
| 2025-07-18 | $5.67 | $5.67 | 1,304,200 | — | — |
| 2025-07-17 | $5.79 | $5.79 | 1,247,000 | — | — |
| 2025-07-16 | $5.73 | $5.73 | 1,800,700 | — | — |
| 2025-07-15 | $5.75 | $5.75 | 2,084,300 | — | — |
| 2025-07-14 | $6.27 | $6.27 | 1,665,400 | — | — |
| 2025-07-11 | $6.54 | $6.54 | 1,046,000 | — | — |
| 2025-07-10 | $6.59 | $6.59 | 1,333,300 | — | — |
| 2025-07-09 | $6.58 | $6.58 | 1,733,800 | — | — |
| 2025-07-08 | $6.64 | $6.64 | 1,903,600 | — | — |
| 2025-07-07 | $6.17 | $6.17 | 1,254,400 | — | — |
| 2025-07-03 | $6.31 | $6.31 | 766,400 | — | — |
| 2025-07-02 | $6.36 | $6.36 | 2,245,400 | — | — |
| 2025-07-01 | $6.21 | $6.21 | 1,943,200 | — | — |
| 2025-06-30 | $5.97 | $5.97 | 2,511,400 | — | — |
| 2025-06-27 | $5.97 | $5.97 | 2,313,000 | — | — |
| 2025-06-26 | $6.06 | $6.06 | 1,219,000 | — | — |
| 2025-06-25 | $5.97 | $5.97 | 1,320,300 | — | — |
| 2025-06-24 | $6.11 | $6.11 | 2,425,500 | — | — |
| 2025-06-23 | $6.14 | $6.14 | 3,461,300 | — | — |
| 2025-06-20 | $6.55 | $6.55 | 3,802,400 | — | — |
| 2025-06-18 | $6.65 | $6.65 | 1,958,900 | — | — |
| 2025-06-17 | $6.72 | $6.72 | 2,764,700 | — | — |
| 2025-06-16 | $6.44 | $6.44 | 1,464,000 | — | — |
| 2025-06-13 | $6.45 | $6.45 | 2,259,100 | — | — |
| 2025-06-12 | $6.26 | $6.26 | 1,456,600 | — | — |
| 2025-06-11 | $6.41 | $6.41 | 1,425,600 | — | — |
| 2025-06-10 | $6.18 | $6.18 | 1,219,500 | — | — |
| 2025-06-09 | $6.08 | $6.08 | 1,207,800 | — | — |
| 2025-06-06 | $5.96 | $5.96 | 911,300 | — | — |
| 2025-06-05 | $5.74 | $5.74 | 1,118,300 | — | — |
| 2025-06-04 | $5.68 | $5.68 | 1,211,500 | — | — |
| 2025-06-03 | $5.91 | $5.91 | 1,891,900 | — | — |
| 2025-06-02 | $5.42 | $5.42 | 1,063,500 | — | — |
| 2025-05-30 | $5.40 | $5.40 | 943,200 | — | — |
| 2025-05-29 | $5.55 | $5.55 | 1,131,100 | — | — |
| 2025-05-28 | $5.45 | $5.45 | 1,110,600 | — | — |
| 2025-05-27 | $5.66 | $5.66 | 1,062,800 | — | — |
| 2025-05-23 | $5.58 | $5.58 | 1,678,600 | — | — |
| 2025-05-22 | $5.62 | $5.62 | 2,197,700 | — | — |
| 2025-05-21 | $5.50 | $5.50 | 1,613,200 | — | — |
| 2025-05-20 | $5.73 | $5.73 | 1,330,600 | — | — |
| 2025-05-19 | $5.68 | $5.68 | 862,800 | — | — |
| 2025-05-16 | $5.81 | $5.81 | 1,358,800 | — | — |
| 2025-05-15 | $5.86 | $5.86 | 1,167,800 | — | — |
| 2025-05-14 | $6.05 | $6.05 | 1,086,200 | — | — |
| 2025-05-13 | $6.07 | $6.07 | 1,401,300 | — | — |
| 2025-05-12 | $6.00 | $6.00 | 2,215,300 | — | — |
| 2025-05-09 | $5.44 | $5.44 | 912,200 | — | — |
| 2025-05-08 | $5.35 | $5.35 | 1,830,700 | — | — |
| 2025-05-07 | $5.16 | $5.16 | 1,458,000 | — | — |
| 2025-05-06 | $5.26 | $5.26 | 1,970,500 | — | — |
| 2025-05-05 | $5.29 | $5.29 | 1,739,600 | — | — |
| 2025-05-02 | $5.51 | $5.51 | 1,686,900 | — | — |
| 2025-05-01 | $5.36 | $5.36 | 2,567,400 | — | — |
| 2025-04-30 | $4.98 | $4.98 | 4,824,800 | — | — |
| 2025-04-29 | $5.60 | $5.60 | 4,677,800 | — | — |
| 2025-04-28 | $5.27 | $5.27 | 1,442,800 | — | — |
| 2025-04-25 | $5.32 | $5.32 | 1,225,100 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 1,879,300 | — | — |
| 2025-04-23 | $5.05 | $5.05 | 1,688,000 | — | — |
| 2025-04-22 | $5.15 | $5.15 | 1,892,600 | — | — |
| 2025-04-21 | $4.96 | $4.96 | 1,376,600 | — | — |
| 2025-04-17 | $5.42 | $5.42 | 1,327,200 | — | — |
| 2025-04-16 | $5.19 | $5.19 | 1,338,700 | — | — |
| 2025-04-15 | $5.20 | $5.20 | 1,809,100 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 2,184,100 | — | — |
| 2025-04-11 | $4.97 | $4.97 | 1,268,400 | — | — |
| 2025-04-10 | $4.93 | $4.93 | 1,464,900 | — | — |
| 2025-04-09 | $5.63 | $5.63 | 2,372,300 | — | — |
| 2025-04-08 | $4.83 | $4.83 | 1,868,800 | — | — |
| 2025-04-07 | $5.26 | $5.26 | 2,272,300 | — | — |
| 2025-04-04 | $5.23 | $5.23 | 3,036,500 | — | — |
| 2025-04-03 | $6.27 | $6.27 | 2,323,300 | — | — |
| 2025-04-02 | $7.59 | $7.59 | 927,900 | — | — |
| 2025-04-01 | $7.54 | $7.54 | 1,149,000 | — | — |
| 2025-03-31 | $7.35 | $7.35 | 1,352,900 | — | — |
| 2025-03-28 | $7.38 | $7.38 | 1,051,500 | — | — |
| 2025-03-27 | $7.58 | $7.58 | 1,225,000 | — | — |
| 2025-03-26 | $7.53 | $7.53 | 1,574,700 | — | — |
| 2025-03-25 | $7.60 | $7.60 | 1,456,000 | — | — |
| 2025-03-24 | $7.59 | $7.59 | 1,668,500 | — | — |
| 2025-03-21 | $7.22 | $7.22 | 3,607,600 | — | — |
| 2025-03-20 | $7.29 | $7.29 | 1,987,500 | — | — |
| 2025-03-19 | $7.20 | $7.20 | 1,633,500 | — | — |
| 2025-03-18 | $6.82 | $6.82 | 1,563,100 | — | — |
| 2025-03-17 | $6.84 | $6.84 | 1,448,800 | — | — |
| 2025-03-14 | $6.88 | $6.88 | 1,290,400 | — | — |
| 2025-03-13 | $6.67 | $6.67 | 1,195,600 | — | — |
| 2025-03-12 | $6.93 | $6.93 | 2,199,900 | — | — |
| 2025-03-11 | $6.88 | $6.88 | 1,613,700 | — | — |
| 2025-03-10 | $6.99 | $6.99 | 2,175,000 | — | — |
| 2025-03-07 | $7.30 | $7.30 | 1,662,100 | — | — |
| 2025-03-06 | $7.20 | $7.20 | 1,944,400 | — | — |
| 2025-03-05 | $7.41 | $7.41 | 2,477,600 | — | — |
| 2025-03-04 | $7.52 | $7.52 | 3,238,200 | — | — |
| 2025-03-03 | $7.67 | $7.67 | 1,711,700 | — | — |
| 2025-02-28 | $8.44 | $8.44 | 2,253,400 | — | — |
| 2025-02-27 | $8.46 | $8.46 | 1,585,600 | — | — |
| 2025-02-26 | $8.47 | $8.47 | 2,589,600 | — | — |
| 2025-02-25 | $8.36 | $8.36 | 3,022,700 | — | — |
| 2025-02-24 | $8.94 | $8.94 | 3,846,500 | — | — |
| 2025-02-21 | $9.10 | $9.10 | 2,470,800 | — | — |
| 2025-02-20 | $9.03 | $9.03 | 1,924,700 | — | — |
| 2025-02-19 | $8.82 | $8.82 | 2,847,800 | — | — |
| 2025-02-18 | $9.03 | $9.03 | 1,380,200 | — | — |
| 2025-02-14 | $8.81 | $8.81 | 829,200 | — | — |
| 2025-02-13 | $8.68 | $8.68 | 892,800 | — | — |
| 2025-02-12 | $8.79 | $8.79 | 1,283,400 | — | — |
| 2025-02-11 | $9.04 | $9.04 | 980,000 | — | — |
| 2025-02-10 | $8.91 | $8.91 | 1,152,200 | — | — |
| 2025-02-07 | $8.59 | $8.59 | 853,400 | — | — |
| 2025-02-06 | $8.80 | $8.80 | 874,600 | — | — |
| 2025-02-05 | $9.13 | $9.13 | 883,300 | — | — |
| 2025-02-04 | $9.17 | $9.17 | 1,512,100 | — | — |
| 2025-02-03 | $8.81 | $8.81 | 841,800 | — | — |
| 2025-01-31 | $8.88 | $8.88 | 1,544,600 | — | — |
| 2025-01-30 | $9.20 | $9.20 | 1,230,400 | — | — |
| 2025-01-29 | $9.35 | $9.35 | 1,814,700 | — | — |
| 2025-01-28 | $9.43 | $9.43 | 1,557,100 | — | — |
| 2025-01-27 | $9.38 | $9.38 | 2,149,900 | — | — |
| 2025-01-24 | $10.51 | $10.51 | 1,511,600 | — | — |
| 2025-01-23 | $10.69 | $10.69 | 2,241,200 | — | — |
| 2025-01-22 | $10.79 | $10.79 | 2,310,500 | — | — |
| 2025-01-21 | $11.06 | $11.06 | 1,270,500 | — | — |
| 2025-01-17 | $10.90 | $10.90 | 1,510,500 | — | — |
| 2025-01-16 | $10.95 | $10.95 | 1,647,500 | — | — |
| 2025-01-15 | $10.72 | $10.72 | 1,125,400 | — | — |
| 2025-01-14 | $10.49 | $10.49 | 1,274,400 | — | — |
| 2025-01-13 | $10.28 | $10.28 | 1,600,000 | — | — |
| 2025-01-10 | $10.19 | $10.19 | 1,394,700 | — | — |
| 2025-01-08 | $10.02 | $10.02 | 976,200 | — | — |
| 2025-01-07 | $9.98 | $9.98 | 1,422,200 | — | — |
| 2025-01-06 | $9.81 | $9.81 | 1,049,700 | — | — |
| 2025-01-03 | $9.87 | $9.87 | 894,800 | — | — |
| 2025-01-02 | $9.87 | $9.87 | 1,783,400 | — | — |