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
- 2024-03-08 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 | $10.38 | $10.38 | 9,329,400 | — | — |
| 2025-12-30 | $10.10 | $10.10 | 6,289,000 | — | — |
| 2025-12-29 | $9.81 | $9.81 | 4,268,600 | — | — |
| 2025-12-26 | $10.14 | $10.14 | 3,557,800 | — | — |
| 2025-12-24 | $10.70 | $10.70 | 2,046,300 | — | — |
| 2025-12-23 | $10.86 | $10.86 | 3,646,900 | — | — |
| 2025-12-22 | $11.02 | $11.02 | 5,565,000 | — | — |
| 2025-12-19 | $10.26 | $10.26 | 9,011,600 | — | — |
| 2025-12-18 | $10.12 | $10.12 | 7,016,300 | — | — |
| 2025-12-17 | $9.55 | $9.55 | 6,263,700 | — | — |
| 2025-12-16 | $10.57 | $10.57 | 4,914,900 | — | — |
| 2025-12-15 | $10.97 | $10.97 | 5,662,300 | — | — |
| 2025-12-12 | $12.13 | $12.13 | 7,267,800 | — | — |
| 2025-12-11 | $12.85 | $12.85 | 6,688,500 | — | — |
| 2025-12-10 | $12.22 | $12.22 | 8,956,700 | — | — |
| 2025-12-09 | $13.18 | $13.18 | 7,790,600 | — | — |
| 2025-12-08 | $13.42 | $13.42 | 6,517,300 | — | — |
| 2025-12-05 | $13.42 | $13.42 | 13,585,500 | — | — |
| 2025-12-04 | $13.00 | $13.00 | 19,691,200 | — | — |
| 2025-12-03 | $11.80 | $11.80 | 17,104,300 | — | — |
| 2025-12-02 | $9.98 | $9.98 | 3,203,100 | — | — |
| 2025-12-01 | $9.73 | $9.73 | 3,111,600 | — | — |
| 2025-11-28 | $10.26 | $10.26 | 1,837,800 | — | — |
| 2025-11-26 | $10.10 | $10.10 | 4,250,200 | — | — |
| 2025-11-25 | $9.71 | $9.71 | 2,803,900 | — | — |
| 2025-11-24 | $9.58 | $9.58 | 5,670,900 | — | — |
| 2025-11-21 | $8.66 | $8.66 | 4,779,600 | — | — |
| 2025-11-20 | $8.68 | $8.68 | 6,379,300 | — | — |
| 2025-11-19 | $9.01 | $9.01 | 5,278,800 | — | — |
| 2025-11-18 | $8.97 | $8.97 | 5,249,100 | — | — |
| 2025-11-17 | $8.93 | $8.93 | 7,231,700 | — | — |
| 2025-11-14 | $9.34 | $9.34 | 5,411,300 | — | — |
| 2025-11-13 | $9.42 | $9.42 | 9,148,500 | — | — |
| 2025-11-12 | $10.47 | $10.47 | 7,466,900 | — | — |
| 2025-11-11 | $10.33 | $10.33 | 4,020,800 | — | — |
| 2025-11-10 | $10.65 | $10.65 | 6,160,900 | — | — |
| 2025-11-07 | $10.69 | $10.69 | 8,639,100 | — | — |
| 2025-11-06 | $10.70 | $10.70 | 5,954,000 | — | — |
| 2025-11-05 | $11.68 | $11.68 | 4,514,700 | — | — |
| 2025-11-04 | $11.69 | $11.69 | 6,982,700 | — | — |
| 2025-11-03 | $12.91 | $12.91 | 4,963,200 | — | — |
| 2025-10-31 | $13.23 | $13.23 | 4,403,700 | — | — |
| 2025-10-30 | $13.03 | $13.03 | 4,428,200 | — | — |
| 2025-10-29 | $13.85 | $13.85 | 5,508,500 | — | — |
| 2025-10-28 | $13.57 | $13.57 | 6,000,300 | — | — |
| 2025-10-27 | $14.26 | $14.26 | 6,481,600 | — | — |
| 2025-10-24 | $13.84 | $13.84 | 6,836,500 | — | — |
| 2025-10-23 | $13.74 | $13.74 | 6,775,100 | — | — |
| 2025-10-22 | $12.97 | $12.97 | 12,955,100 | — | — |
| 2025-10-21 | $14.22 | $14.22 | 9,389,600 | — | — |
| 2025-10-20 | $14.70 | $14.70 | 7,269,800 | — | — |
| 2025-10-17 | $14.33 | $14.33 | 9,935,700 | — | — |
| 2025-10-16 | $15.44 | $15.44 | 16,231,600 | — | — |
| 2025-10-15 | $17.51 | $17.51 | 26,193,900 | — | — |
| 2025-10-14 | $16.45 | $16.45 | 14,465,300 | — | — |
| 2025-10-13 | $16.47 | $16.47 | 18,664,800 | — | — |
| 2025-10-10 | $14.90 | $14.90 | 39,346,000 | — | — |
| 2025-10-09 | $17.68 | $17.68 | 72,402,500 | — | — |
| 2025-10-08 | $13.75 | $13.75 | 10,794,000 | — | — |
| 2025-10-07 | $14.23 | $14.23 | 14,633,100 | — | — |
| 2025-10-06 | $14.93 | $14.93 | 17,904,400 | — | — |
| 2025-10-03 | $13.12 | $13.12 | 10,611,900 | — | — |
| 2025-10-02 | $12.59 | $12.59 | 8,306,600 | — | — |
| 2025-10-01 | $11.77 | $11.77 | 6,082,300 | — | — |
| 2025-09-30 | $11.63 | $11.63 | 6,935,200 | — | — |
| 2025-09-29 | $11.72 | $11.72 | 5,649,800 | — | — |
| 2025-09-26 | $11.68 | $11.68 | 5,215,700 | — | — |
| 2025-09-25 | $12.00 | $12.00 | 11,666,500 | — | — |
| 2025-09-24 | $12.84 | $12.84 | 15,710,500 | — | — |
| 2025-09-23 | $13.17 | $13.17 | 17,903,300 | — | — |
| 2025-09-22 | $13.75 | $13.75 | 10,050,400 | — | — |
| 2025-09-19 | $13.98 | $13.98 | 32,026,900 | — | — |
| 2025-09-18 | $12.84 | $12.84 | 13,234,600 | — | — |
| 2025-09-17 | $11.73 | $11.73 | 8,660,000 | — | — |
| 2025-09-16 | $12.11 | $12.11 | 7,283,700 | — | — |
| 2025-09-15 | $12.21 | $12.21 | 10,453,100 | — | — |
| 2025-09-12 | $12.13 | $12.13 | 17,955,500 | — | — |
| 2025-09-11 | $11.40 | $11.40 | 11,316,900 | — | — |
| 2025-09-10 | $10.67 | $10.67 | 5,972,400 | — | — |
| 2025-09-09 | $10.80 | $10.80 | 4,998,900 | — | — |
| 2025-09-08 | $10.50 | $10.50 | 6,586,900 | — | — |
| 2025-09-05 | $10.00 | $10.00 | 3,537,500 | — | — |
| 2025-09-04 | $9.94 | $9.94 | 4,501,700 | — | — |
| 2025-09-03 | $9.73 | $9.73 | 5,583,500 | — | — |
| 2025-09-02 | $10.29 | $10.29 | 6,380,100 | — | — |
| 2025-08-29 | $11.10 | $11.10 | 6,298,900 | — | — |
| 2025-08-28 | $11.25 | $11.25 | 8,659,300 | — | — |
| 2025-08-27 | $11.61 | $11.61 | 30,178,000 | — | — |
| 2025-08-26 | $10.27 | $10.27 | 3,996,300 | — | — |
| 2025-08-25 | $9.84 | $9.84 | 3,391,000 | — | — |
| 2025-08-22 | $9.71 | $9.71 | 3,990,000 | — | — |
| 2025-08-21 | $9.25 | $9.25 | 2,490,700 | — | — |
| 2025-08-20 | $9.26 | $9.26 | 8,039,800 | — | — |
| 2025-08-19 | $9.62 | $9.62 | 5,974,900 | — | — |
| 2025-08-18 | $10.26 | $10.26 | 6,964,100 | — | — |
| 2025-08-15 | $9.71 | $9.71 | 3,768,200 | — | — |
| 2025-08-14 | $10.18 | $10.18 | 3,510,500 | — | — |
| 2025-08-13 | $10.44 | $10.44 | 3,703,900 | — | — |
| 2025-08-12 | $10.42 | $10.42 | 5,357,500 | — | — |
| 2025-08-11 | $10.38 | $10.38 | 5,049,500 | — | — |
| 2025-08-08 | $10.47 | $10.47 | 5,541,000 | — | — |
| 2025-08-07 | $10.59 | $10.59 | 4,112,900 | — | — |
| 2025-08-06 | $10.44 | $10.44 | 3,401,900 | — | — |
| 2025-08-05 | $10.74 | $10.74 | 2,978,500 | — | — |
| 2025-08-04 | $10.53 | $10.53 | 3,069,400 | — | — |
| 2025-08-01 | $10.01 | $10.01 | 3,864,600 | — | — |
| 2025-07-31 | $10.19 | $10.19 | 3,331,100 | — | — |
| 2025-07-30 | $10.11 | $10.11 | 3,638,700 | — | — |
| 2025-07-29 | $10.34 | $10.34 | 6,490,500 | — | — |
| 2025-07-28 | $11.35 | $11.35 | 4,142,400 | — | — |
| 2025-07-25 | $11.65 | $11.65 | 6,380,300 | — | — |
| 2025-07-24 | $11.40 | $11.40 | 3,518,700 | — | — |
| 2025-07-23 | $11.68 | $11.68 | 5,574,300 | — | — |
| 2025-07-22 | $10.97 | $10.97 | 4,310,100 | — | — |
| 2025-07-21 | $11.09 | $11.09 | 7,418,900 | — | — |
| 2025-07-18 | $11.70 | $11.70 | 6,972,800 | — | — |
| 2025-07-17 | $12.08 | $12.08 | 9,518,900 | — | — |
| 2025-07-16 | $11.80 | $11.80 | 10,425,300 | — | — |
| 2025-07-15 | $10.64 | $10.64 | 3,965,100 | — | — |
| 2025-07-14 | $10.67 | $10.67 | 6,671,200 | — | — |
| 2025-07-11 | $10.04 | $10.04 | 3,863,900 | — | — |
| 2025-07-10 | $10.62 | $10.62 | 4,303,700 | — | — |
| 2025-07-09 | $10.70 | $10.70 | 4,376,400 | — | — |
| 2025-07-08 | $10.44 | $10.44 | 3,969,600 | — | — |
| 2025-07-07 | $10.37 | $10.37 | 4,800,700 | — | — |
| 2025-07-03 | $10.77 | $10.77 | 3,183,500 | — | — |
| 2025-07-02 | $10.95 | $10.95 | 5,128,300 | — | — |
| 2025-07-01 | $10.90 | $10.90 | 5,425,200 | — | — |
| 2025-06-30 | $11.44 | $11.44 | 7,530,500 | — | — |
| 2025-06-27 | $11.44 | $11.44 | 11,575,200 | — | — |
| 2025-06-26 | $11.24 | $11.24 | 7,015,700 | — | — |
| 2025-06-25 | $10.23 | $10.23 | 4,678,100 | — | — |
| 2025-06-24 | $10.97 | $10.97 | 4,543,000 | — | — |
| 2025-06-23 | $10.26 | $10.26 | 4,090,700 | — | — |
| 2025-06-20 | $10.42 | $10.42 | 3,426,800 | — | — |
| 2025-06-18 | $10.90 | $10.90 | 2,956,100 | — | — |
| 2025-06-17 | $10.76 | $10.76 | 3,639,100 | — | — |
| 2025-06-16 | $11.49 | $11.49 | 3,852,400 | — | — |
| 2025-06-13 | $10.91 | $10.91 | 5,937,600 | — | — |
| 2025-06-12 | $11.90 | $11.90 | 7,000,500 | — | — |
| 2025-06-11 | $12.76 | $12.76 | 7,645,100 | — | — |
| 2025-06-10 | $12.10 | $12.10 | 5,181,900 | — | — |
| 2025-06-09 | $12.57 | $12.57 | 5,743,500 | — | — |
| 2025-06-06 | $12.95 | $12.95 | 10,603,300 | — | — |
| 2025-06-05 | $11.46 | $11.46 | 5,589,400 | — | — |
| 2025-06-04 | $12.06 | $12.06 | 7,075,900 | — | — |
| 2025-06-03 | $11.55 | $11.55 | 5,017,700 | — | — |
| 2025-06-02 | $11.94 | $11.94 | 5,526,600 | — | — |
| 2025-05-30 | $11.70 | $11.70 | 5,856,600 | — | — |
| 2025-05-29 | $12.21 | $12.21 | 10,217,600 | — | — |
| 2025-05-28 | $12.65 | $12.65 | 5,799,800 | — | — |
| 2025-05-27 | $12.81 | $12.81 | 12,296,600 | — | — |
| 2025-05-23 | $11.34 | $11.34 | 6,282,100 | — | — |
| 2025-05-22 | $11.63 | $11.63 | 16,959,200 | — | — |
| 2025-05-21 | $9.60 | $9.60 | 5,756,300 | — | — |
| 2025-05-20 | $9.95 | $9.95 | 5,257,000 | — | — |
| 2025-05-19 | $10.50 | $10.50 | 6,234,300 | — | — |
| 2025-05-16 | $10.83 | $10.83 | 10,969,800 | — | — |
| 2025-05-15 | $9.39 | $9.39 | 9,074,000 | — | — |
| 2025-05-14 | $9.03 | $9.03 | 8,695,100 | — | — |
| 2025-05-13 | $8.90 | $8.90 | 8,495,600 | — | — |
| 2025-05-12 | $8.62 | $8.62 | 8,853,200 | — | — |
| 2025-05-09 | $7.46 | $7.46 | 13,379,800 | — | — |
| 2025-05-08 | $6.56 | $6.56 | 5,252,000 | — | — |
| 2025-05-07 | $5.99 | $5.99 | 4,230,000 | — | — |
| 2025-05-06 | $6.25 | $6.25 | 2,262,100 | — | — |
| 2025-05-05 | $6.34 | $6.34 | 4,312,600 | — | — |
| 2025-05-02 | $7.05 | $7.05 | 6,716,100 | — | — |
| 2025-05-01 | $6.22 | $6.22 | 2,255,900 | — | — |
| 2025-04-30 | $6.17 | $6.17 | 2,787,800 | — | — |
| 2025-04-29 | $6.45 | $6.45 | 2,238,000 | — | — |
| 2025-04-28 | $6.64 | $6.64 | 4,178,100 | — | — |
| 2025-04-25 | $6.50 | $6.50 | 3,156,500 | — | — |
| 2025-04-24 | $6.66 | $6.66 | 5,563,000 | — | — |
| 2025-04-23 | $5.90 | $5.90 | 5,950,400 | — | — |
| 2025-04-22 | $5.27 | $5.27 | 1,940,400 | — | — |
| 2025-04-21 | $5.17 | $5.17 | 1,761,000 | — | — |
| 2025-04-17 | $5.45 | $5.45 | 1,794,300 | — | — |
| 2025-04-16 | $5.41 | $5.41 | 3,146,000 | — | — |
| 2025-04-15 | $5.86 | $5.86 | 2,704,600 | — | — |
| 2025-04-14 | $5.79 | $5.79 | 5,639,400 | — | — |
| 2025-04-11 | $5.31 | $5.31 | 3,954,300 | — | — |
| 2025-04-10 | $5.29 | $5.29 | 3,590,600 | — | — |
| 2025-04-09 | $5.86 | $5.86 | 4,709,000 | — | — |
| 2025-04-08 | $5.13 | $5.13 | 3,109,300 | — | — |
| 2025-04-07 | $5.43 | $5.43 | 3,855,900 | — | — |
| 2025-04-04 | $5.22 | $5.22 | 4,060,200 | — | — |
| 2025-04-03 | $5.41 | $5.41 | 3,567,800 | — | — |
| 2025-04-02 | $5.88 | $5.88 | 5,349,400 | — | — |
| 2025-04-01 | $5.67 | $5.67 | 3,310,400 | — | — |
| 2025-03-31 | $5.75 | $5.75 | 4,001,500 | — | — |
| 2025-03-28 | $6.29 | $6.29 | 3,041,500 | — | — |
| 2025-03-27 | $6.77 | $6.77 | 2,670,800 | — | — |
| 2025-03-26 | $7.03 | $7.03 | 4,019,900 | — | — |
| 2025-03-25 | $7.68 | $7.68 | 3,371,000 | — | — |
| 2025-03-24 | $7.79 | $7.79 | 5,067,000 | — | — |
| 2025-03-21 | $7.01 | $7.01 | 4,291,100 | — | — |
| 2025-03-20 | $6.93 | $6.93 | 5,897,900 | — | — |
| 2025-03-19 | $7.40 | $7.40 | 4,346,600 | — | — |
| 2025-03-18 | $7.19 | $7.19 | 4,889,600 | — | — |
| 2025-03-17 | $7.83 | $7.83 | 4,507,000 | — | — |
| 2025-03-14 | $7.66 | $7.66 | 6,218,600 | — | — |
| 2025-03-13 | $7.02 | $7.02 | 3,517,200 | — | — |
| 2025-03-12 | $7.53 | $7.53 | 5,269,300 | — | — |
| 2025-03-11 | $6.97 | $6.97 | 5,058,800 | — | — |
| 2025-03-10 | $6.68 | $6.68 | 4,651,600 | — | — |
| 2025-03-07 | $7.43 | $7.43 | 6,099,600 | — | — |
| 2025-03-06 | $7.92 | $7.92 | 4,953,500 | — | — |
| 2025-03-05 | $8.28 | $8.28 | 6,325,900 | — | — |
| 2025-03-04 | $8.40 | $8.40 | 5,098,800 | — | — |
| 2025-03-03 | $8.37 | $8.37 | 4,934,800 | — | — |
| 2025-02-28 | $9.01 | $9.01 | 6,456,700 | — | — |
| 2025-02-27 | $8.72 | $8.72 | 4,445,200 | — | — |
| 2025-02-26 | $9.37 | $9.37 | 5,674,000 | — | — |
| 2025-02-25 | $9.84 | $9.84 | 5,438,900 | — | — |
| 2025-02-24 | $10.37 | $10.37 | 7,514,800 | — | — |
| 2025-02-21 | $12.01 | $12.01 | 8,137,700 | — | — |
| 2025-02-20 | $13.10 | $13.10 | 8,879,300 | — | — |
| 2025-02-19 | $13.37 | $13.37 | 26,018,800 | — | — |
| 2025-02-18 | $11.82 | $11.82 | 24,299,500 | — | — |
| 2025-02-14 | $13.85 | $13.85 | 53,784,100 | — | — |
| 2025-02-13 | $22.92 | $22.92 | 13,110,600 | — | — |
| 2025-02-12 | $19.57 | $19.57 | 7,245,500 | — | — |
| 2025-02-11 | $18.84 | $18.84 | 7,909,900 | — | — |
| 2025-02-10 | $21.10 | $21.10 | 11,990,900 | — | — |
| 2025-02-07 | $19.47 | $19.47 | 15,631,200 | — | — |
| 2025-02-06 | $16.70 | $16.70 | 8,366,200 | — | — |
| 2025-02-05 | $16.05 | $16.05 | 7,523,400 | — | — |
| 2025-02-04 | $16.06 | $16.06 | 7,400,800 | — | — |
| 2025-02-03 | $15.78 | $15.78 | 6,372,500 | — | — |
| 2025-01-31 | $16.59 | $16.59 | 10,189,900 | — | — |
| 2025-01-30 | $16.34 | $16.34 | 5,364,300 | — | — |
| 2025-01-29 | $16.11 | $16.11 | 7,608,200 | — | — |
| 2025-01-28 | $17.51 | $17.51 | 5,369,800 | — | — |
| 2025-01-27 | $16.57 | $16.57 | 11,574,000 | — | — |
| 2025-01-24 | $19.26 | $19.26 | 15,765,800 | — | — |
| 2025-01-23 | $17.82 | $17.82 | 7,507,900 | — | — |
| 2025-01-22 | $17.91 | $17.91 | 9,947,200 | — | — |
| 2025-01-21 | $19.41 | $19.41 | 8,289,600 | — | — |
| 2025-01-17 | $18.26 | $18.26 | 9,839,000 | — | — |
| 2025-01-16 | $18.88 | $18.88 | 12,008,100 | — | — |
| 2025-01-15 | $18.49 | $18.49 | 15,725,700 | — | — |
| 2025-01-14 | $16.41 | $16.41 | 13,888,700 | — | — |
| 2025-01-13 | $14.78 | $14.78 | 13,670,500 | — | — |
| 2025-01-10 | $18.74 | $18.74 | 14,918,300 | — | — |
| 2025-01-08 | $16.80 | $16.80 | 12,467,200 | — | — |
| 2025-01-07 | $18.61 | $18.61 | 21,871,100 | — | — |
| 2025-01-06 | $22.89 | $22.89 | 27,280,700 | — | — |
| 2025-01-03 | $19.03 | $19.03 | 20,015,300 | — | — |
| 2025-01-02 | $14.76 | $14.76 | 8,316,900 | — | — |