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
- 2021-01-14 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 | $7.60 | $7.60 | 12,822,500 | — | — |
| 2025-12-30 | $7.94 | $7.94 | 20,703,800 | — | — |
| 2025-12-29 | $7.00 | $7.00 | 9,509,000 | — | — |
| 2025-12-26 | $7.15 | $7.15 | 12,291,400 | — | — |
| 2025-12-24 | $7.82 | $7.82 | 9,799,300 | — | — |
| 2025-12-23 | $8.01 | $8.01 | 15,972,800 | — | — |
| 2025-12-22 | $8.52 | $8.52 | 25,488,600 | — | — |
| 2025-12-19 | $8.00 | $8.00 | 35,334,800 | — | — |
| 2025-12-18 | $7.02 | $7.02 | 14,522,600 | — | — |
| 2025-12-17 | $6.44 | $6.44 | 7,792,000 | — | — |
| 2025-12-16 | $6.59 | $6.59 | 7,958,300 | — | — |
| 2025-12-15 | $6.89 | $6.89 | 13,320,500 | — | — |
| 2025-12-12 | $7.29 | $7.29 | 12,892,600 | — | — |
| 2025-12-11 | $7.67 | $7.67 | 15,111,400 | — | — |
| 2025-12-10 | $7.48 | $7.48 | 19,614,500 | — | — |
| 2025-12-09 | $7.29 | $7.29 | 12,434,300 | — | — |
| 2025-12-08 | $6.82 | $6.82 | 12,917,800 | — | — |
| 2025-12-05 | $6.39 | $6.39 | 6,051,300 | — | — |
| 2025-12-04 | $6.14 | $6.14 | 7,018,900 | — | — |
| 2025-12-03 | $5.57 | $5.57 | 3,895,300 | — | — |
| 2025-12-02 | $5.22 | $5.22 | 3,887,900 | — | — |
| 2025-12-01 | $5.12 | $5.12 | 3,862,000 | — | — |
| 2025-11-28 | $5.51 | $5.51 | 2,637,900 | — | — |
| 2025-11-26 | $5.37 | $5.37 | 3,712,600 | — | — |
| 2025-11-25 | $5.41 | $5.41 | 3,581,700 | — | — |
| 2025-11-24 | $5.39 | $5.39 | 5,032,200 | — | — |
| 2025-11-21 | $5.30 | $5.30 | 5,634,900 | — | — |
| 2025-11-20 | $5.06 | $5.06 | 7,336,600 | — | — |
| 2025-11-19 | $5.48 | $5.48 | 11,016,100 | — | — |
| 2025-11-18 | $5.43 | $5.43 | 4,903,400 | — | — |
| 2025-11-17 | $5.47 | $5.47 | 5,164,800 | — | — |
| 2025-11-14 | $5.41 | $5.41 | 4,995,000 | — | — |
| 2025-11-13 | $5.56 | $5.56 | 5,981,600 | — | — |
| 2025-11-12 | $5.97 | $5.97 | 5,256,500 | — | — |
| 2025-11-11 | $6.13 | $6.13 | 6,114,300 | — | — |
| 2025-11-10 | $6.17 | $6.17 | 6,215,000 | — | — |
| 2025-11-07 | $6.56 | $6.56 | 6,558,000 | — | — |
| 2025-11-06 | $5.98 | $5.98 | 14,428,700 | — | — |
| 2025-11-05 | $7.30 | $7.30 | 8,387,300 | — | — |
| 2025-11-04 | $6.95 | $6.95 | 5,788,600 | — | — |
| 2025-11-03 | $7.37 | $7.37 | 5,678,300 | — | — |
| 2025-10-31 | $7.87 | $7.87 | 4,886,100 | — | — |
| 2025-10-30 | $7.64 | $7.64 | 4,408,200 | — | — |
| 2025-10-29 | $7.85 | $7.85 | 4,506,500 | — | — |
| 2025-10-28 | $7.85 | $7.85 | 4,518,000 | — | — |
| 2025-10-27 | $8.24 | $8.24 | 4,561,700 | — | — |
| 2025-10-24 | $8.00 | $8.00 | 5,503,900 | — | — |
| 2025-10-23 | $7.74 | $7.74 | 4,773,900 | — | — |
| 2025-10-22 | $7.64 | $7.64 | 8,968,300 | — | — |
| 2025-10-21 | $7.97 | $7.97 | 6,606,100 | — | — |
| 2025-10-20 | $8.25 | $8.25 | 5,874,000 | — | — |
| 2025-10-17 | $7.97 | $7.97 | 9,264,000 | — | — |
| 2025-10-16 | $8.55 | $8.55 | 7,297,900 | — | — |
| 2025-10-15 | $8.94 | $8.94 | 10,237,500 | — | — |
| 2025-10-14 | $9.54 | $9.54 | 10,435,700 | — | — |
| 2025-10-13 | $9.06 | $9.06 | 6,666,400 | — | — |
| 2025-10-10 | $8.74 | $8.74 | 15,312,200 | — | — |
| 2025-10-09 | $9.65 | $9.65 | 10,320,600 | — | — |
| 2025-10-08 | $9.79 | $9.79 | 17,265,600 | — | — |
| 2025-10-07 | $10.97 | $10.97 | 9,686,400 | — | — |
| 2025-10-06 | $11.22 | $11.22 | 9,277,600 | — | — |
| 2025-10-03 | $10.73 | $10.73 | 11,599,200 | — | — |
| 2025-10-02 | $10.36 | $10.36 | 12,086,100 | — | — |
| 2025-10-01 | $9.16 | $9.16 | 5,793,900 | — | — |
| 2025-09-30 | $8.99 | $8.99 | 5,226,400 | — | — |
| 2025-09-29 | $8.93 | $8.93 | 6,983,000 | — | — |
| 2025-09-26 | $8.83 | $8.83 | 5,127,600 | — | — |
| 2025-09-25 | $8.96 | $8.96 | 8,589,500 | — | — |
| 2025-09-24 | $9.35 | $9.35 | 12,528,700 | — | — |
| 2025-09-23 | $9.22 | $9.22 | 13,397,000 | — | — |
| 2025-09-22 | $8.11 | $8.11 | 6,692,900 | — | — |
| 2025-09-19 | $7.95 | $7.95 | 10,077,900 | — | — |
| 2025-09-18 | $8.01 | $8.01 | 8,461,800 | — | — |
| 2025-09-17 | $7.87 | $7.87 | 21,971,300 | — | — |
| 2025-09-16 | $9.00 | $9.00 | 4,306,500 | — | — |
| 2025-09-15 | $9.06 | $9.06 | 4,790,900 | — | — |
| 2025-09-12 | $8.69 | $8.69 | 2,725,700 | — | — |
| 2025-09-11 | $8.45 | $8.45 | 3,133,900 | — | — |
| 2025-09-10 | $8.23 | $8.23 | 2,683,300 | — | — |
| 2025-09-09 | $8.16 | $8.16 | 2,033,800 | — | — |
| 2025-09-08 | $8.39 | $8.39 | 1,964,300 | — | — |
| 2025-09-05 | $8.32 | $8.32 | 2,199,000 | — | — |
| 2025-09-04 | $8.21 | $8.21 | 3,353,300 | — | — |
| 2025-09-03 | $8.32 | $8.32 | 3,708,500 | — | — |
| 2025-09-02 | $8.92 | $8.92 | 2,461,800 | — | — |
| 2025-08-29 | $8.91 | $8.91 | 3,067,700 | — | — |
| 2025-08-28 | $9.20 | $9.20 | 4,478,300 | — | — |
| 2025-08-27 | $8.99 | $8.99 | 3,030,100 | — | — |
| 2025-08-26 | $9.29 | $9.29 | 2,708,600 | — | — |
| 2025-08-25 | $8.94 | $8.94 | 2,696,900 | — | — |
| 2025-08-22 | $9.10 | $9.10 | 3,243,400 | — | — |
| 2025-08-21 | $8.70 | $8.70 | 1,851,500 | — | — |
| 2025-08-20 | $8.70 | $8.70 | 3,930,400 | — | — |
| 2025-08-19 | $8.84 | $8.84 | 3,757,800 | — | — |
| 2025-08-18 | $9.04 | $9.04 | 4,613,600 | — | — |
| 2025-08-15 | $8.94 | $8.94 | 3,702,200 | — | — |
| 2025-08-14 | $9.09 | $9.09 | 4,045,000 | — | — |
| 2025-08-13 | $9.66 | $9.66 | 4,984,700 | — | — |
| 2025-08-12 | $9.42 | $9.42 | 6,602,800 | — | — |
| 2025-08-11 | $8.82 | $8.82 | 6,186,000 | — | — |
| 2025-08-08 | $8.99 | $8.99 | 10,032,200 | — | — |
| 2025-08-07 | $9.47 | $9.47 | 19,921,200 | — | — |
| 2025-08-06 | $13.70 | $13.70 | 6,572,600 | — | — |
| 2025-08-05 | $14.71 | $14.71 | 4,199,400 | — | — |
| 2025-08-04 | $14.77 | $14.77 | 4,769,800 | — | — |
| 2025-08-01 | $13.87 | $13.87 | 3,125,000 | — | — |
| 2025-07-31 | $14.29 | $14.29 | 2,750,800 | — | — |
| 2025-07-30 | $14.06 | $14.06 | 3,593,100 | — | — |
| 2025-07-29 | $14.46 | $14.46 | 4,878,000 | — | — |
| 2025-07-28 | $15.47 | $15.47 | 2,629,100 | — | — |
| 2025-07-25 | $16.07 | $16.07 | 2,976,200 | — | — |
| 2025-07-24 | $16.02 | $16.02 | 2,940,500 | — | — |
| 2025-07-23 | $16.92 | $16.92 | 3,306,900 | — | — |
| 2025-07-22 | $16.36 | $16.36 | 4,758,000 | — | — |
| 2025-07-21 | $17.37 | $17.37 | 6,471,100 | — | — |
| 2025-07-18 | $19.41 | $19.41 | 4,266,000 | — | — |
| 2025-07-17 | $19.09 | $19.09 | 5,994,900 | — | — |
| 2025-07-16 | $17.50 | $17.50 | 4,268,500 | — | — |
| 2025-07-15 | $16.98 | $16.98 | 5,708,900 | — | — |
| 2025-07-14 | $17.73 | $17.73 | 5,249,600 | — | — |
| 2025-07-11 | $16.64 | $16.64 | 5,460,900 | — | — |
| 2025-07-10 | $15.65 | $15.65 | 3,729,200 | — | — |
| 2025-07-09 | $15.78 | $15.78 | 3,371,500 | — | — |
| 2025-07-08 | $15.15 | $15.15 | 3,930,200 | — | — |
| 2025-07-07 | $15.48 | $15.48 | 3,223,900 | — | — |
| 2025-07-03 | $15.99 | $15.99 | 1,565,300 | — | — |
| 2025-07-02 | $15.60 | $15.60 | 2,182,400 | — | — |
| 2025-07-01 | $15.31 | $15.31 | 3,912,700 | — | — |
| 2025-06-30 | $16.30 | $16.30 | 2,502,500 | — | — |
| 2025-06-27 | $16.12 | $16.12 | 5,457,800 | — | — |
| 2025-06-26 | $16.96 | $16.96 | 3,872,100 | — | — |
| 2025-06-25 | $16.02 | $16.02 | 2,786,100 | — | — |
| 2025-06-24 | $16.53 | $16.53 | 4,598,600 | — | — |
| 2025-06-23 | $15.36 | $15.36 | 4,670,400 | — | — |
| 2025-06-20 | $15.86 | $15.86 | 5,653,500 | — | — |
| 2025-06-18 | $16.61 | $16.61 | 3,819,500 | — | — |
| 2025-06-17 | $16.70 | $16.70 | 17,292,100 | — | — |
| 2025-06-16 | $20.57 | $20.57 | 2,597,100 | — | — |
| 2025-06-13 | $19.08 | $19.08 | 2,664,100 | — | — |
| 2025-06-12 | $19.32 | $19.32 | 1,923,000 | — | — |
| 2025-06-11 | $20.06 | $20.06 | 2,965,600 | — | — |
| 2025-06-10 | $18.18 | $18.18 | 3,852,300 | — | — |
| 2025-06-09 | $19.96 | $19.96 | 5,723,200 | — | — |
| 2025-06-06 | $18.45 | $18.45 | 2,292,700 | — | — |
| 2025-06-05 | $17.68 | $17.68 | 3,963,800 | — | — |
| 2025-06-04 | $17.02 | $17.02 | 6,077,600 | — | — |
| 2025-06-03 | $14.84 | $14.84 | 2,074,500 | — | — |
| 2025-06-02 | $13.93 | $13.93 | 1,355,200 | — | — |
| 2025-05-30 | $14.31 | $14.31 | 1,871,300 | — | — |
| 2025-05-29 | $14.43 | $14.43 | 1,853,600 | — | — |
| 2025-05-28 | $15.49 | $15.49 | 2,030,700 | — | — |
| 2025-05-27 | $15.93 | $15.93 | 5,476,500 | — | — |
| 2025-05-23 | $13.00 | $13.00 | 1,642,600 | — | — |
| 2025-05-22 | $12.71 | $12.71 | 2,378,000 | — | — |
| 2025-05-21 | $11.53 | $11.53 | 1,253,900 | — | — |
| 2025-05-20 | $12.29 | $12.29 | 1,463,200 | — | — |
| 2025-05-19 | $12.30 | $12.30 | 1,459,700 | — | — |
| 2025-05-16 | $12.23 | $12.23 | 2,289,600 | — | — |
| 2025-05-15 | $12.93 | $12.93 | 2,678,500 | — | — |
| 2025-05-14 | $11.58 | $11.58 | 1,824,800 | — | — |
| 2025-05-13 | $11.39 | $11.39 | 1,945,800 | — | — |
| 2025-05-12 | $10.56 | $10.56 | 2,372,700 | — | — |
| 2025-05-09 | $11.31 | $11.31 | 1,095,600 | — | — |
| 2025-05-08 | $11.47 | $11.47 | 934,500 | — | — |
| 2025-05-07 | $11.17 | $11.17 | 815,800 | — | — |
| 2025-05-06 | $11.41 | $11.41 | 830,300 | — | — |
| 2025-05-05 | $11.45 | $11.45 | 1,000,100 | — | — |
| 2025-05-02 | $12.18 | $12.18 | 1,428,400 | — | — |
| 2025-05-01 | $10.95 | $10.95 | 708,300 | — | — |
| 2025-04-30 | $10.78 | $10.78 | 877,300 | — | — |
| 2025-04-29 | $11.23 | $11.23 | 721,000 | — | — |
| 2025-04-28 | $11.19 | $11.19 | 846,300 | — | — |
| 2025-04-25 | $11.20 | $11.20 | 791,200 | — | — |
| 2025-04-24 | $10.97 | $10.97 | 1,078,800 | — | — |
| 2025-04-23 | $10.17 | $10.17 | 1,317,100 | — | — |
| 2025-04-22 | $9.43 | $9.43 | 686,300 | — | — |
| 2025-04-21 | $9.33 | $9.33 | 823,100 | — | — |
| 2025-04-17 | $10.11 | $10.11 | 1,244,000 | — | — |
| 2025-04-16 | $9.83 | $9.83 | 1,326,600 | — | — |
| 2025-04-15 | $10.18 | $10.18 | 1,695,700 | — | — |
| 2025-04-14 | $9.08 | $9.08 | 669,000 | — | — |
| 2025-04-11 | $9.24 | $9.24 | 1,073,700 | — | — |
| 2025-04-10 | $9.37 | $9.37 | 2,030,200 | — | — |
| 2025-04-09 | $9.97 | $9.97 | 2,516,700 | — | — |
| 2025-04-08 | $7.71 | $7.71 | 1,529,100 | — | — |
| 2025-04-07 | $7.85 | $7.85 | 2,357,700 | — | — |
| 2025-04-04 | $7.51 | $7.51 | 2,900,100 | — | — |
| 2025-04-03 | $8.72 | $8.72 | 1,672,500 | — | — |
| 2025-04-02 | $9.21 | $9.21 | 2,072,800 | — | — |
| 2025-04-01 | $8.54 | $8.54 | 1,560,100 | — | — |
| 2025-03-31 | $8.29 | $8.29 | 2,666,600 | — | — |
| 2025-03-28 | $8.81 | $8.81 | 2,459,300 | — | — |
| 2025-03-27 | $9.86 | $9.86 | 1,594,100 | — | — |
| 2025-03-26 | $11.05 | $11.05 | 1,250,900 | — | — |
| 2025-03-25 | $11.76 | $11.76 | 1,518,200 | — | — |
| 2025-03-24 | $11.53 | $11.53 | 1,963,700 | — | — |
| 2025-03-21 | $11.47 | $11.47 | 1,284,200 | — | — |
| 2025-03-20 | $11.29 | $11.29 | 936,700 | — | — |
| 2025-03-19 | $11.42 | $11.42 | 1,694,200 | — | — |
| 2025-03-18 | $10.95 | $10.95 | 1,797,400 | — | — |
| 2025-03-17 | $10.98 | $10.98 | 1,789,800 | — | — |
| 2025-03-14 | $10.60 | $10.60 | 1,505,900 | — | — |
| 2025-03-13 | $9.38 | $9.38 | 2,281,400 | — | — |
| 2025-03-12 | $9.94 | $9.94 | 2,845,900 | — | — |
| 2025-03-11 | $10.31 | $10.31 | 3,596,800 | — | — |
| 2025-03-10 | $11.26 | $11.26 | 2,581,200 | — | — |
| 2025-03-07 | $12.06 | $12.06 | 2,103,300 | — | — |
| 2025-03-06 | $12.36 | $12.36 | 2,290,200 | — | — |
| 2025-03-05 | $14.12 | $14.12 | 3,126,600 | — | — |
| 2025-03-04 | $12.51 | $12.51 | 2,808,600 | — | — |
| 2025-03-03 | $12.31 | $12.31 | 2,171,100 | — | — |
| 2025-02-28 | $13.97 | $13.97 | 2,356,400 | — | — |
| 2025-02-27 | $14.03 | $14.03 | 1,653,800 | — | — |
| 2025-02-26 | $14.50 | $14.50 | 1,612,400 | — | — |
| 2025-02-25 | $14.34 | $14.34 | 3,285,600 | — | — |
| 2025-02-24 | $16.42 | $16.42 | 2,409,600 | — | — |
| 2025-02-21 | $17.91 | $17.91 | 2,129,100 | — | — |
| 2025-02-20 | $20.00 | $20.00 | 2,693,300 | — | — |
| 2025-02-19 | $21.72 | $21.72 | 1,831,600 | — | — |
| 2025-02-18 | $23.58 | $23.58 | 1,988,200 | — | — |
| 2025-02-14 | $23.62 | $23.62 | 1,754,500 | — | — |
| 2025-02-13 | $25.66 | $25.66 | 2,155,500 | — | — |
| 2025-02-12 | $24.99 | $24.99 | 2,698,600 | — | — |
| 2025-02-11 | $21.93 | $21.93 | 1,400,200 | — | — |
| 2025-02-10 | $23.65 | $23.65 | 2,622,300 | — | — |
| 2025-02-07 | $20.93 | $20.93 | 1,502,100 | — | — |
| 2025-02-06 | $21.74 | $21.74 | 1,612,400 | — | — |
| 2025-02-05 | $23.54 | $23.54 | 1,545,900 | — | — |
| 2025-02-04 | $23.89 | $23.89 | 1,785,200 | — | — |
| 2025-02-03 | $22.19 | $22.19 | 2,733,600 | — | — |
| 2025-01-31 | $23.92 | $23.92 | 3,344,900 | — | — |
| 2025-01-30 | $22.77 | $22.77 | 1,731,100 | — | — |
| 2025-01-29 | $22.22 | $22.22 | 1,335,300 | — | — |
| 2025-01-28 | $22.00 | $22.00 | 1,772,000 | — | — |
| 2025-01-27 | $21.81 | $21.81 | 3,415,500 | — | — |
| 2025-01-24 | $21.24 | $21.24 | 1,603,600 | — | — |
| 2025-01-23 | $22.05 | $22.05 | 2,376,400 | — | — |
| 2025-01-22 | $21.65 | $21.65 | 3,838,000 | — | — |
| 2025-01-21 | $22.33 | $22.33 | 10,564,900 | — | — |
| 2025-01-17 | $14.75 | $14.75 | 819,300 | — | — |
| 2025-01-16 | $14.57 | $14.57 | 1,324,400 | — | — |
| 2025-01-15 | $14.47 | $14.47 | 675,100 | — | — |
| 2025-01-14 | $13.78 | $13.78 | 1,284,300 | — | — |
| 2025-01-13 | $13.94 | $13.94 | 1,286,700 | — | — |
| 2025-01-10 | $15.51 | $15.51 | 960,300 | — | — |
| 2025-01-08 | $16.21 | $16.21 | 1,396,000 | — | — |
| 2025-01-07 | $16.81 | $16.81 | 1,264,200 | — | — |
| 2025-01-06 | $17.46 | $17.46 | 1,494,500 | — | — |
| 2025-01-03 | $18.09 | $18.09 | 1,215,200 | — | — |
| 2025-01-02 | $17.04 | $17.04 | 1,127,100 | — | — |