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
- 2019-06-28 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 | $15.78 | $15.78 | 2,377,100 | — | — |
| 2025-12-30 | $16.08 | $16.08 | 2,827,300 | — | — |
| 2025-12-29 | $16.36 | $16.36 | 2,101,200 | — | — |
| 2025-12-26 | $16.21 | $16.21 | 1,547,300 | — | — |
| 2025-12-24 | $16.24 | $16.24 | 1,262,100 | — | — |
| 2025-12-23 | $15.56 | $15.56 | 1,736,900 | — | — |
| 2025-12-22 | $15.74 | $15.74 | 1,977,100 | — | — |
| 2025-12-19 | $15.53 | $15.53 | 4,991,200 | — | — |
| 2025-12-18 | $15.71 | $15.71 | 4,101,600 | — | — |
| 2025-12-17 | $14.71 | $14.71 | 4,336,100 | — | — |
| 2025-12-16 | $14.56 | $14.56 | 2,391,800 | — | — |
| 2025-12-15 | $14.04 | $14.04 | 2,759,000 | — | — |
| 2025-12-12 | $14.34 | $14.34 | 3,331,100 | — | — |
| 2025-12-11 | $14.26 | $14.26 | 2,102,700 | — | — |
| 2025-12-10 | $14.65 | $14.65 | 2,348,800 | — | — |
| 2025-12-09 | $14.21 | $14.21 | 1,887,000 | — | — |
| 2025-12-08 | $14.04 | $14.04 | 2,920,300 | — | — |
| 2025-12-05 | $13.98 | $13.98 | 2,230,900 | — | — |
| 2025-12-04 | $14.21 | $14.21 | 1,908,700 | — | — |
| 2025-12-03 | $14.16 | $14.16 | 2,077,100 | — | — |
| 2025-12-02 | $14.10 | $14.10 | 2,107,300 | — | — |
| 2025-12-01 | $14.13 | $14.13 | 2,231,400 | — | — |
| 2025-11-28 | $14.48 | $14.48 | 1,303,100 | — | — |
| 2025-11-26 | $14.49 | $14.49 | 2,736,500 | — | — |
| 2025-11-25 | $14.48 | $14.48 | 4,299,400 | — | — |
| 2025-11-24 | $13.40 | $13.40 | 2,717,200 | — | — |
| 2025-11-21 | $13.52 | $13.52 | 5,286,500 | — | — |
| 2025-11-20 | $13.07 | $13.07 | 2,507,200 | — | — |
| 2025-11-19 | $13.21 | $13.21 | 3,980,100 | — | — |
| 2025-11-18 | $13.66 | $13.66 | 4,138,600 | — | — |
| 2025-11-17 | $14.18 | $14.18 | 3,663,700 | — | — |
| 2025-11-14 | $13.85 | $13.85 | 2,812,400 | — | — |
| 2025-11-13 | $14.28 | $14.28 | 4,769,500 | — | — |
| 2025-11-12 | $14.77 | $14.77 | 8,038,800 | — | — |
| 2025-11-11 | $15.48 | $15.48 | 22,410,000 | — | — |
| 2025-11-10 | $11.21 | $11.21 | 7,721,300 | — | — |
| 2025-11-07 | $10.99 | $10.99 | 3,734,900 | — | — |
| 2025-11-06 | $10.82 | $10.82 | 3,146,900 | — | — |
| 2025-11-05 | $11.48 | $11.48 | 3,338,900 | — | — |
| 2025-11-04 | $11.19 | $11.19 | 3,402,200 | — | — |
| 2025-11-03 | $11.91 | $11.91 | 3,268,200 | — | — |
| 2025-10-31 | $12.21 | $12.21 | 2,853,400 | — | — |
| 2025-10-30 | $12.18 | $12.18 | 5,113,000 | — | — |
| 2025-10-29 | $12.29 | $12.29 | 2,464,900 | — | — |
| 2025-10-28 | $12.61 | $12.61 | 2,457,200 | — | — |
| 2025-10-27 | $12.32 | $12.32 | 2,903,700 | — | — |
| 2025-10-24 | $12.09 | $12.09 | 2,754,300 | — | — |
| 2025-10-23 | $12.05 | $12.05 | 2,563,100 | — | — |
| 2025-10-22 | $11.79 | $11.79 | 2,727,100 | — | — |
| 2025-10-21 | $12.15 | $12.15 | 4,487,700 | — | — |
| 2025-10-20 | $11.71 | $11.71 | 6,123,800 | — | — |
| 2025-10-17 | $10.26 | $10.26 | 1,846,700 | — | — |
| 2025-10-16 | $10.40 | $10.40 | 2,350,400 | — | — |
| 2025-10-15 | $10.53 | $10.53 | 2,837,200 | — | — |
| 2025-10-14 | $10.32 | $10.32 | 2,469,500 | — | — |
| 2025-10-13 | $10.18 | $10.18 | 2,586,500 | — | — |
| 2025-10-10 | $9.45 | $9.45 | 4,581,200 | — | — |
| 2025-10-09 | $10.22 | $10.22 | 2,906,700 | — | — |
| 2025-10-08 | $10.49 | $10.49 | 2,765,200 | — | — |
| 2025-10-07 | $10.39 | $10.39 | 3,096,000 | — | — |
| 2025-10-06 | $10.19 | $10.19 | 3,358,500 | — | — |
| 2025-10-03 | $10.99 | $10.99 | 3,467,500 | — | — |
| 2025-10-02 | $11.17 | $11.17 | 3,037,800 | — | — |
| 2025-10-01 | $10.64 | $10.64 | 2,524,900 | — | — |
| 2025-09-30 | $10.63 | $10.63 | 3,038,400 | — | — |
| 2025-09-29 | $10.74 | $10.74 | 4,961,900 | — | — |
| 2025-09-26 | $10.37 | $10.37 | 3,286,500 | — | — |
| 2025-09-25 | $10.09 | $10.09 | 2,845,700 | — | — |
| 2025-09-24 | $10.09 | $10.09 | 3,509,500 | — | — |
| 2025-09-23 | $10.53 | $10.53 | 3,151,900 | — | — |
| 2025-09-22 | $10.74 | $10.74 | 3,077,700 | — | — |
| 2025-09-19 | $10.89 | $10.89 | 6,561,000 | — | — |
| 2025-09-18 | $10.71 | $10.71 | 4,319,100 | — | — |
| 2025-09-17 | $10.45 | $10.45 | 3,987,100 | — | — |
| 2025-09-16 | $10.07 | $10.07 | 5,365,000 | — | — |
| 2025-09-15 | $10.00 | $10.00 | 6,148,800 | — | — |
| 2025-09-12 | $9.44 | $9.44 | 4,292,900 | — | — |
| 2025-09-11 | $9.40 | $9.40 | 6,571,400 | — | — |
| 2025-09-10 | $8.88 | $8.88 | 6,645,500 | — | — |
| 2025-09-09 | $8.30 | $8.30 | 3,572,800 | — | — |
| 2025-09-08 | $8.23 | $8.23 | 3,388,200 | — | — |
| 2025-09-05 | $8.67 | $8.67 | 2,974,500 | — | — |
| 2025-09-04 | $8.68 | $8.68 | 5,038,000 | — | — |
| 2025-09-03 | $8.28 | $8.28 | 4,627,500 | — | — |
| 2025-09-02 | $7.65 | $7.65 | 2,515,300 | — | — |
| 2025-08-29 | $7.63 | $7.63 | 3,231,800 | — | — |
| 2025-08-28 | $7.80 | $7.80 | 4,273,000 | — | — |
| 2025-08-27 | $7.63 | $7.63 | 3,213,700 | — | — |
| 2025-08-26 | $7.56 | $7.56 | 3,607,500 | — | — |
| 2025-08-25 | $7.27 | $7.27 | 2,656,600 | — | — |
| 2025-08-22 | $7.61 | $7.61 | 5,005,100 | — | — |
| 2025-08-21 | $7.62 | $7.62 | 6,475,300 | — | — |
| 2025-08-20 | $8.12 | $8.12 | 2,732,600 | — | — |
| 2025-08-19 | $7.88 | $7.88 | 1,986,100 | — | — |
| 2025-08-18 | $8.04 | $8.04 | 2,872,900 | — | — |
| 2025-08-15 | $7.73 | $7.73 | 3,248,800 | — | — |
| 2025-08-14 | $7.87 | $7.87 | 3,578,500 | — | — |
| 2025-08-13 | $7.80 | $7.80 | 4,244,800 | — | — |
| 2025-08-12 | $7.65 | $7.65 | 8,094,200 | — | — |
| 2025-08-11 | $6.56 | $6.56 | 6,832,100 | — | — |
| 2025-08-08 | $6.40 | $6.40 | 15,810,300 | — | — |
| 2025-08-07 | $5.51 | $5.51 | 7,560,900 | — | — |
| 2025-08-06 | $5.75 | $5.75 | 3,591,700 | — | — |
| 2025-08-05 | $5.71 | $5.71 | 2,632,500 | — | — |
| 2025-08-04 | $5.77 | $5.77 | 2,478,600 | — | — |
| 2025-08-01 | $5.24 | $5.24 | 3,232,400 | — | — |
| 2025-07-31 | $5.26 | $5.26 | 1,778,000 | — | — |
| 2025-07-30 | $5.35 | $5.35 | 2,382,900 | — | — |
| 2025-07-29 | $5.51 | $5.51 | 3,177,400 | — | — |
| 2025-07-28 | $5.65 | $5.65 | 1,755,200 | — | — |
| 2025-07-25 | $5.76 | $5.76 | 2,185,400 | — | — |
| 2025-07-24 | $6.08 | $6.08 | 1,693,400 | — | — |
| 2025-07-23 | $6.39 | $6.39 | 2,341,500 | — | — |
| 2025-07-22 | $6.43 | $6.43 | 6,498,400 | — | — |
| 2025-07-21 | $5.91 | $5.91 | 1,924,700 | — | — |
| 2025-07-18 | $5.82 | $5.82 | 2,132,000 | — | — |
| 2025-07-17 | $5.64 | $5.64 | 4,532,000 | — | — |
| 2025-07-16 | $5.22 | $5.22 | 2,140,400 | — | — |
| 2025-07-15 | $5.10 | $5.10 | 2,194,800 | — | — |
| 2025-07-14 | $5.26 | $5.26 | 1,825,100 | — | — |
| 2025-07-11 | $5.29 | $5.29 | 1,340,700 | — | — |
| 2025-07-10 | $5.43 | $5.43 | 1,847,300 | — | — |
| 2025-07-09 | $5.35 | $5.35 | 1,847,700 | — | — |
| 2025-07-08 | $5.30 | $5.30 | 2,561,100 | — | — |
| 2025-07-07 | $5.24 | $5.24 | 2,313,700 | — | — |
| 2025-07-03 | $5.31 | $5.31 | 1,908,600 | — | — |
| 2025-07-02 | $5.24 | $5.24 | 2,729,400 | — | — |
| 2025-07-01 | $4.96 | $4.96 | 3,634,900 | — | — |
| 2025-06-30 | $4.79 | $4.79 | 2,563,500 | — | — |
| 2025-06-27 | $4.89 | $4.89 | 4,745,300 | — | — |
| 2025-06-26 | $4.80 | $4.80 | 2,509,900 | — | — |
| 2025-06-25 | $4.87 | $4.87 | 1,966,500 | — | — |
| 2025-06-24 | $4.86 | $4.86 | 3,389,800 | — | — |
| 2025-06-23 | $4.90 | $4.90 | 4,302,200 | — | — |
| 2025-06-20 | $5.09 | $5.09 | 2,873,700 | — | — |
| 2025-06-18 | $5.10 | $5.10 | 1,782,600 | — | — |
| 2025-06-17 | $5.17 | $5.17 | 2,077,300 | — | — |
| 2025-06-16 | $5.30 | $5.30 | 2,771,600 | — | — |
| 2025-06-13 | $4.96 | $4.96 | 3,491,800 | — | — |
| 2025-06-12 | $5.33 | $5.33 | 2,921,400 | — | — |
| 2025-06-11 | $5.40 | $5.40 | 5,364,700 | — | — |
| 2025-06-10 | $5.81 | $5.81 | 2,789,700 | — | — |
| 2025-06-09 | $6.12 | $6.12 | 4,264,900 | — | — |
| 2025-06-06 | $5.71 | $5.71 | 1,706,900 | — | — |
| 2025-06-05 | $5.57 | $5.57 | 2,188,500 | — | — |
| 2025-06-04 | $5.53 | $5.53 | 1,963,400 | — | — |
| 2025-06-03 | $5.66 | $5.66 | 2,481,400 | — | — |
| 2025-06-02 | $5.37 | $5.37 | 2,360,200 | — | — |
| 2025-05-30 | $5.65 | $5.65 | 3,521,000 | — | — |
| 2025-05-29 | $5.55 | $5.55 | 3,126,200 | — | — |
| 2025-05-28 | $5.36 | $5.36 | 2,265,600 | — | — |
| 2025-05-27 | $5.47 | $5.47 | 4,282,700 | — | — |
| 2025-05-23 | $5.21 | $5.21 | 2,203,700 | — | — |
| 2025-05-22 | $5.24 | $5.24 | 3,340,400 | — | — |
| 2025-05-21 | $5.03 | $5.03 | 4,134,300 | — | — |
| 2025-05-20 | $5.31 | $5.31 | 3,453,100 | — | — |
| 2025-05-19 | $5.43 | $5.43 | 2,116,200 | — | — |
| 2025-05-16 | $5.48 | $5.48 | 2,675,900 | — | — |
| 2025-05-15 | $5.27 | $5.27 | 3,396,400 | — | — |
| 2025-05-14 | $5.70 | $5.70 | 4,760,300 | — | — |
| 2025-05-13 | $5.50 | $5.50 | 3,692,900 | — | — |
| 2025-05-12 | $5.60 | $5.60 | 8,055,200 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 16,118,000 | — | — |
| 2025-05-08 | $7.29 | $7.29 | 7,942,500 | — | — |
| 2025-05-07 | $7.05 | $7.05 | 3,554,000 | — | — |
| 2025-05-06 | $6.85 | $6.85 | 3,568,600 | — | — |
| 2025-05-05 | $6.43 | $6.43 | 3,118,000 | — | — |
| 2025-05-02 | $6.17 | $6.17 | 3,762,400 | — | — |
| 2025-05-01 | $5.87 | $5.87 | 1,815,600 | — | — |
| 2025-04-30 | $5.80 | $5.80 | 3,006,300 | — | — |
| 2025-04-29 | $5.96 | $5.96 | 1,613,800 | — | — |
| 2025-04-28 | $6.13 | $6.13 | 1,881,900 | — | — |
| 2025-04-25 | $6.23 | $6.23 | 1,688,700 | — | — |
| 2025-04-24 | $6.10 | $6.10 | 1,790,600 | — | — |
| 2025-04-23 | $5.77 | $5.77 | 2,512,200 | — | — |
| 2025-04-22 | $5.49 | $5.49 | 3,541,000 | — | — |
| 2025-04-21 | $5.27 | $5.27 | 2,329,800 | — | — |
| 2025-04-17 | $5.38 | $5.38 | 1,805,900 | — | — |
| 2025-04-16 | $5.13 | $5.13 | 2,174,400 | — | — |
| 2025-04-15 | $5.09 | $5.09 | 2,164,700 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 2,611,500 | — | — |
| 2025-04-11 | $4.99 | $4.99 | 2,064,200 | — | — |
| 2025-04-10 | $5.14 | $5.14 | 3,132,200 | — | — |
| 2025-04-09 | $5.44 | $5.44 | 4,875,300 | — | — |
| 2025-04-08 | $4.94 | $4.94 | 3,131,000 | — | — |
| 2025-04-07 | $5.29 | $5.29 | 4,704,100 | — | — |
| 2025-04-04 | $5.29 | $5.29 | 4,894,500 | — | — |
| 2025-04-03 | $5.27 | $5.27 | 3,938,700 | — | — |
| 2025-04-02 | $5.88 | $5.88 | 3,455,300 | — | — |
| 2025-04-01 | $5.57 | $5.57 | 2,212,200 | — | — |
| 2025-03-31 | $5.39 | $5.39 | 2,770,300 | — | — |
| 2025-03-28 | $5.62 | $5.62 | 2,748,900 | — | — |
| 2025-03-27 | $5.81 | $5.81 | 2,113,600 | — | — |
| 2025-03-26 | $6.09 | $6.09 | 2,131,100 | — | — |
| 2025-03-25 | $6.28 | $6.28 | 2,670,700 | — | — |
| 2025-03-24 | $6.76 | $6.76 | 2,706,300 | — | — |
| 2025-03-21 | $6.23 | $6.23 | 3,951,700 | — | — |
| 2025-03-20 | $6.30 | $6.30 | 1,999,600 | — | — |
| 2025-03-19 | $6.17 | $6.17 | 2,317,700 | — | — |
| 2025-03-18 | $5.70 | $5.70 | 3,216,700 | — | — |
| 2025-03-17 | $5.94 | $5.94 | 2,347,200 | — | — |
| 2025-03-14 | $5.61 | $5.61 | 3,202,300 | — | — |
| 2025-03-13 | $5.50 | $5.50 | 2,584,600 | — | — |
| 2025-03-12 | $5.86 | $5.86 | 2,723,900 | — | — |
| 2025-03-11 | $5.44 | $5.44 | 4,207,200 | — | — |
| 2025-03-10 | $5.11 | $5.11 | 3,667,700 | — | — |
| 2025-03-07 | $5.40 | $5.40 | 2,982,000 | — | — |
| 2025-03-06 | $5.32 | $5.32 | 4,655,700 | — | — |
| 2025-03-05 | $5.73 | $5.73 | 2,520,300 | — | — |
| 2025-03-04 | $5.68 | $5.68 | 7,832,000 | — | — |
| 2025-03-03 | $6.23 | $6.23 | 3,478,400 | — | — |
| 2025-02-28 | $6.82 | $6.82 | 3,763,700 | — | — |
| 2025-02-27 | $6.53 | $6.53 | 2,112,000 | — | — |
| 2025-02-26 | $6.84 | $6.84 | 2,349,100 | — | — |
| 2025-02-25 | $6.74 | $6.74 | 3,296,000 | — | — |
| 2025-02-24 | $6.87 | $6.87 | 4,254,500 | — | — |
| 2025-02-21 | $6.46 | $6.46 | 9,776,000 | — | — |
| 2025-02-20 | $7.96 | $7.96 | 4,216,600 | — | — |
| 2025-02-19 | $7.97 | $7.97 | 3,282,800 | — | — |
| 2025-02-18 | $8.19 | $8.19 | 3,077,000 | — | — |
| 2025-02-14 | $7.99 | $7.99 | 3,245,000 | — | — |
| 2025-02-13 | $7.88 | $7.88 | 3,537,900 | — | — |
| 2025-02-12 | $7.81 | $7.81 | 3,890,800 | — | — |
| 2025-02-11 | $7.67 | $7.67 | 4,336,700 | — | — |
| 2025-02-10 | $8.03 | $8.03 | 7,699,300 | — | — |
| 2025-02-07 | $8.37 | $8.37 | 2,928,400 | — | — |
| 2025-02-06 | $8.54 | $8.54 | 1,737,000 | — | — |
| 2025-02-05 | $8.59 | $8.59 | 2,237,400 | — | — |
| 2025-02-04 | $9.23 | $9.23 | 1,653,400 | — | — |
| 2025-02-03 | $9.06 | $9.06 | 1,968,000 | — | — |
| 2025-01-31 | $9.54 | $9.54 | 4,598,900 | — | — |
| 2025-01-30 | $9.29 | $9.29 | 3,043,900 | — | — |
| 2025-01-29 | $9.21 | $9.21 | 2,216,300 | — | — |
| 2025-01-28 | $9.53 | $9.53 | 4,441,100 | — | — |
| 2025-01-27 | $9.24 | $9.24 | 1,670,900 | — | — |
| 2025-01-24 | $9.47 | $9.47 | 1,261,500 | — | — |
| 2025-01-23 | $9.36 | $9.36 | 2,052,300 | — | — |
| 2025-01-22 | $9.42 | $9.42 | 1,742,100 | — | — |
| 2025-01-21 | $9.93 | $9.93 | 2,073,400 | — | — |
| 2025-01-17 | $9.52 | $9.52 | 4,039,900 | — | — |
| 2025-01-16 | $9.45 | $9.45 | 2,057,700 | — | — |
| 2025-01-15 | $9.01 | $9.01 | 2,199,500 | — | — |
| 2025-01-14 | $8.58 | $8.58 | 2,667,300 | — | — |
| 2025-01-13 | $8.15 | $8.15 | 3,268,100 | — | — |
| 2025-01-10 | $8.73 | $8.73 | 2,489,300 | — | — |
| 2025-01-08 | $8.73 | $8.73 | 3,291,700 | — | — |
| 2025-01-07 | $9.18 | $9.18 | 4,815,800 | — | — |
| 2025-01-06 | $9.67 | $9.67 | 3,666,600 | — | — |
| 2025-01-03 | $9.50 | $9.50 | 3,769,800 | — | — |
| 2025-01-02 | $9.84 | $9.84 | 6,578,200 | — | — |