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
- 2017-03-02 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 | $8.07 | $8.07 | 23,424,800 | — | — |
| 2025-12-30 | $8.07 | $8.07 | 28,027,400 | — | — |
| 2025-12-29 | $7.88 | $7.88 | 23,767,300 | — | — |
| 2025-12-26 | $7.86 | $7.86 | 12,360,000 | — | — |
| 2025-12-24 | $7.85 | $7.85 | 10,508,100 | — | — |
| 2025-12-23 | $7.81 | $7.81 | 22,526,300 | — | — |
| 2025-12-22 | $7.94 | $7.94 | 36,700,200 | — | — |
| 2025-12-19 | $7.57 | $7.57 | 42,543,300 | — | — |
| 2025-12-18 | $7.63 | $7.63 | 42,644,600 | — | — |
| 2025-12-17 | $7.50 | $7.50 | 61,974,600 | — | — |
| 2025-12-16 | $7.37 | $7.37 | 49,031,500 | — | — |
| 2025-12-15 | $7.26 | $7.26 | 42,391,100 | — | — |
| 2025-12-12 | $7.31 | $7.31 | 38,344,900 | — | — |
| 2025-12-11 | $7.64 | $7.64 | 28,110,200 | — | — |
| 2025-12-10 | $7.92 | $7.92 | 34,068,100 | — | — |
| 2025-12-09 | $7.92 | $7.92 | 22,753,400 | — | — |
| 2025-12-08 | $8.03 | $8.03 | 33,689,700 | — | — |
| 2025-12-05 | $7.91 | $7.91 | 33,603,100 | — | — |
| 2025-12-04 | $7.76 | $7.76 | 31,167,900 | — | — |
| 2025-12-03 | $7.66 | $7.66 | 25,600,600 | — | — |
| 2025-12-02 | $7.62 | $7.62 | 28,274,000 | — | — |
| 2025-12-01 | $7.64 | $7.64 | 46,357,000 | — | — |
| 2025-11-28 | $7.68 | $7.68 | 40,363,700 | — | — |
| 2025-11-26 | $7.61 | $7.61 | 29,850,400 | — | — |
| 2025-11-25 | $7.64 | $7.64 | 31,509,800 | — | — |
| 2025-11-24 | $7.68 | $7.68 | 36,937,400 | — | — |
| 2025-11-21 | $7.69 | $7.69 | 41,191,100 | — | — |
| 2025-11-20 | $7.78 | $7.78 | 48,476,300 | — | — |
| 2025-11-19 | $8.03 | $8.03 | 37,344,300 | — | — |
| 2025-11-18 | $8.25 | $8.25 | 57,663,600 | — | — |
| 2025-11-17 | $8.18 | $8.18 | 50,923,000 | — | — |
| 2025-11-14 | $8.57 | $8.57 | 56,732,200 | — | — |
| 2025-11-13 | $8.58 | $8.58 | 64,029,000 | — | — |
| 2025-11-12 | $9.09 | $9.09 | 50,938,900 | — | — |
| 2025-11-11 | $8.76 | $8.76 | 51,421,600 | — | — |
| 2025-11-10 | $8.69 | $8.69 | 81,255,400 | — | — |
| 2025-11-07 | $8.21 | $8.21 | 70,167,800 | — | — |
| 2025-11-06 | $8.01 | $8.01 | 162,069,700 | — | — |
| 2025-11-05 | $7.30 | $7.30 | 130,490,400 | — | — |
| 2025-11-04 | $7.47 | $7.47 | 45,229,200 | — | — |
| 2025-11-03 | $7.82 | $7.82 | 41,430,100 | — | — |
| 2025-10-31 | $7.80 | $7.80 | 45,281,800 | — | — |
| 2025-10-30 | $7.60 | $7.60 | 45,899,200 | — | — |
| 2025-10-29 | $7.74 | $7.74 | 35,991,900 | — | — |
| 2025-10-28 | $7.74 | $7.74 | 40,433,900 | — | — |
| 2025-10-27 | $7.91 | $7.91 | 35,190,500 | — | — |
| 2025-10-24 | $7.95 | $7.95 | 47,645,600 | — | — |
| 2025-10-23 | $7.87 | $7.87 | 26,096,300 | — | — |
| 2025-10-22 | $7.77 | $7.77 | 41,557,800 | — | — |
| 2025-10-21 | $7.85 | $7.85 | 32,736,900 | — | — |
| 2025-10-20 | $7.73 | $7.73 | 28,562,900 | — | — |
| 2025-10-17 | $7.65 | $7.65 | 37,668,400 | — | — |
| 2025-10-16 | $7.76 | $7.76 | 50,038,600 | — | — |
| 2025-10-15 | $7.91 | $7.91 | 39,873,800 | — | — |
| 2025-10-14 | $7.92 | $7.92 | 41,364,800 | — | — |
| 2025-10-13 | $8.05 | $8.05 | 44,335,900 | — | — |
| 2025-10-10 | $7.78 | $7.78 | 79,016,500 | — | — |
| 2025-10-09 | $8.38 | $8.38 | 101,730,500 | — | — |
| 2025-10-08 | $8.43 | $8.43 | 134,815,300 | — | — |
| 2025-10-07 | $8.13 | $8.13 | 104,920,600 | — | — |
| 2025-10-06 | $8.52 | $8.52 | 132,566,800 | — | — |
| 2025-10-03 | $8.54 | $8.54 | 174,272,600 | — | — |
| 2025-10-02 | $8.22 | $8.22 | 120,857,100 | — | — |
| 2025-10-01 | $7.71 | $7.71 | 184,182,100 | — | — |
| 2025-09-30 | $7.71 | $7.71 | 266,823,800 | — | — |
| 2025-09-29 | $8.40 | $8.40 | 187,315,600 | — | — |
| 2025-09-26 | $8.27 | $8.27 | 157,895,500 | — | — |
| 2025-09-25 | $8.33 | $8.33 | 247,117,100 | — | — |
| 2025-09-24 | $8.22 | $8.22 | 143,609,500 | — | — |
| 2025-09-23 | $8.42 | $8.42 | 148,525,500 | — | — |
| 2025-09-22 | $8.53 | $8.53 | 219,706,600 | — | — |
| 2025-09-19 | $8.16 | $8.16 | 194,706,900 | — | — |
| 2025-09-18 | $8.44 | $8.44 | 202,130,200 | — | — |
| 2025-09-17 | $7.99 | $7.99 | 155,373,200 | — | — |
| 2025-09-16 | $7.74 | $7.74 | 158,453,400 | — | — |
| 2025-09-15 | $7.46 | $7.46 | 141,471,300 | — | — |
| 2025-09-12 | $7.34 | $7.34 | 87,512,600 | — | — |
| 2025-09-11 | $7.29 | $7.29 | 107,121,100 | — | — |
| 2025-09-10 | $7.05 | $7.05 | 87,807,000 | — | — |
| 2025-09-09 | $7.28 | $7.28 | 91,546,500 | — | — |
| 2025-09-08 | $7.22 | $7.22 | 90,378,100 | — | — |
| 2025-09-05 | $7.31 | $7.31 | 102,087,200 | — | — |
| 2025-09-04 | $7.09 | $7.09 | 69,922,300 | — | — |
| 2025-09-03 | $7.25 | $7.25 | 91,554,600 | — | — |
| 2025-09-02 | $7.33 | $7.33 | 103,226,300 | — | — |
| 2025-08-29 | $7.14 | $7.14 | 78,002,400 | — | — |
| 2025-08-28 | $7.10 | $7.10 | 56,691,300 | — | — |
| 2025-08-27 | $6.99 | $6.99 | 32,303,300 | — | — |
| 2025-08-26 | $7.02 | $7.02 | 51,012,500 | — | — |
| 2025-08-25 | $7.00 | $7.00 | 58,008,900 | — | — |
| 2025-08-22 | $7.20 | $7.20 | 62,429,500 | — | — |
| 2025-08-21 | $7.05 | $7.05 | 43,238,400 | — | — |
| 2025-08-20 | $7.16 | $7.16 | 54,540,800 | — | — |
| 2025-08-19 | $7.18 | $7.18 | 45,204,100 | — | — |
| 2025-08-18 | $7.34 | $7.34 | 42,926,400 | — | — |
| 2025-08-15 | $7.15 | $7.15 | 46,882,400 | — | — |
| 2025-08-14 | $7.08 | $7.08 | 58,598,100 | — | — |
| 2025-08-13 | $7.32 | $7.32 | 53,643,300 | — | — |
| 2025-08-12 | $7.27 | $7.27 | 36,548,100 | — | — |
| 2025-08-11 | $7.19 | $7.19 | 51,644,600 | — | — |
| 2025-08-08 | $7.41 | $7.41 | 49,915,000 | — | — |
| 2025-08-07 | $7.54 | $7.54 | 82,788,300 | — | — |
| 2025-08-06 | $7.78 | $7.78 | 185,515,300 | — | — |
| 2025-08-05 | $9.39 | $9.39 | 73,950,200 | — | — |
| 2025-08-04 | $9.47 | $9.47 | 42,411,600 | — | — |
| 2025-08-01 | $9.05 | $9.05 | 37,654,500 | — | — |
| 2025-07-31 | $9.43 | $9.43 | 57,157,700 | — | — |
| 2025-07-30 | $9.32 | $9.32 | 32,154,300 | — | — |
| 2025-07-29 | $9.33 | $9.33 | 37,391,900 | — | — |
| 2025-07-28 | $9.69 | $9.69 | 51,322,200 | — | — |
| 2025-07-25 | $9.77 | $9.77 | 30,500,000 | — | — |
| 2025-07-24 | $9.74 | $9.74 | 38,228,200 | — | — |
| 2025-07-23 | $10.07 | $10.07 | 28,357,200 | — | — |
| 2025-07-22 | $10.35 | $10.35 | 38,765,900 | — | — |
| 2025-07-21 | $9.88 | $9.88 | 36,633,700 | — | — |
| 2025-07-18 | $10.01 | $10.01 | 28,026,600 | — | — |
| 2025-07-17 | $9.91 | $9.91 | 46,404,700 | — | — |
| 2025-07-16 | $9.66 | $9.66 | 45,509,900 | — | — |
| 2025-07-15 | $9.48 | $9.48 | 42,268,400 | — | — |
| 2025-07-14 | $9.54 | $9.54 | 36,750,500 | — | — |
| 2025-07-11 | $9.11 | $9.11 | 24,968,600 | — | — |
| 2025-07-10 | $9.34 | $9.34 | 39,426,800 | — | — |
| 2025-07-09 | $9.12 | $9.12 | 42,212,500 | — | — |
| 2025-07-08 | $9.32 | $9.32 | 24,566,500 | — | — |
| 2025-07-07 | $9.19 | $9.19 | 23,871,500 | — | — |
| 2025-07-03 | $9.27 | $9.27 | 21,788,700 | — | — |
| 2025-07-02 | $9.38 | $9.38 | 48,022,900 | — | — |
| 2025-07-01 | $9.35 | $9.35 | 74,078,500 | — | — |
| 2025-06-30 | $8.69 | $8.69 | 32,390,200 | — | — |
| 2025-06-27 | $8.72 | $8.72 | 63,313,600 | — | — |
| 2025-06-26 | $8.14 | $8.14 | 29,046,300 | — | — |
| 2025-06-25 | $8.03 | $8.03 | 45,962,200 | — | — |
| 2025-06-24 | $8.32 | $8.32 | 44,830,100 | — | — |
| 2025-06-23 | $7.91 | $7.91 | 35,802,200 | — | — |
| 2025-06-20 | $8.01 | $8.01 | 27,505,300 | — | — |
| 2025-06-18 | $8.23 | $8.23 | 27,628,000 | — | — |
| 2025-06-17 | $8.18 | $8.18 | 20,844,400 | — | — |
| 2025-06-16 | $8.27 | $8.27 | 39,534,000 | — | — |
| 2025-06-13 | $7.94 | $7.94 | 37,891,900 | — | — |
| 2025-06-12 | $8.30 | $8.30 | 30,086,300 | — | — |
| 2025-06-11 | $8.57 | $8.57 | 31,720,400 | — | — |
| 2025-06-10 | $8.49 | $8.49 | 39,438,000 | — | — |
| 2025-06-09 | $8.50 | $8.50 | 34,168,800 | — | — |
| 2025-06-06 | $8.27 | $8.27 | 26,368,500 | — | — |
| 2025-06-05 | $8.20 | $8.20 | 34,346,700 | — | — |
| 2025-06-04 | $8.45 | $8.45 | 25,357,700 | — | — |
| 2025-06-03 | $8.37 | $8.37 | 26,362,700 | — | — |
| 2025-06-02 | $8.20 | $8.20 | 20,530,300 | — | — |
| 2025-05-30 | $8.25 | $8.25 | 27,217,500 | — | — |
| 2025-05-29 | $8.28 | $8.28 | 22,300,700 | — | — |
| 2025-05-28 | $8.34 | $8.34 | 20,226,700 | — | — |
| 2025-05-27 | $8.42 | $8.42 | 23,550,500 | — | — |
| 2025-05-23 | $8.23 | $8.23 | 18,213,100 | — | — |
| 2025-05-22 | $8.43 | $8.43 | 25,250,100 | — | — |
| 2025-05-21 | $8.28 | $8.28 | 26,762,100 | — | — |
| 2025-05-20 | $8.53 | $8.53 | 28,383,300 | — | — |
| 2025-05-19 | $8.68 | $8.68 | 26,112,400 | — | — |
| 2025-05-16 | $8.75 | $8.75 | 30,985,000 | — | — |
| 2025-05-15 | $8.58 | $8.58 | 30,819,800 | — | — |
| 2025-05-14 | $9.03 | $9.03 | 29,981,300 | — | — |
| 2025-05-13 | $9.10 | $9.10 | 33,201,600 | — | — |
| 2025-05-12 | $9.21 | $9.21 | 53,703,200 | — | — |
| 2025-05-09 | $8.25 | $8.25 | 28,078,500 | — | — |
| 2025-05-08 | $8.22 | $8.22 | 46,129,000 | — | — |
| 2025-05-07 | $8.13 | $8.13 | 34,217,100 | — | — |
| 2025-05-06 | $8.36 | $8.36 | 32,096,400 | — | — |
| 2025-05-05 | $8.55 | $8.55 | 43,996,700 | — | — |
| 2025-05-02 | $8.45 | $8.45 | 79,162,200 | — | — |
| 2025-05-01 | $7.83 | $7.83 | 75,366,800 | — | — |
| 2025-04-30 | $7.96 | $7.96 | 151,470,100 | — | — |
| 2025-04-29 | $9.09 | $9.09 | 105,509,900 | — | — |
| 2025-04-28 | $8.83 | $8.83 | 53,515,600 | — | — |
| 2025-04-25 | $8.54 | $8.54 | 32,816,100 | — | — |
| 2025-04-24 | $8.33 | $8.33 | 33,721,600 | — | — |
| 2025-04-23 | $7.98 | $7.98 | 35,707,100 | — | — |
| 2025-04-22 | $7.85 | $7.85 | 25,279,500 | — | — |
| 2025-04-21 | $7.61 | $7.61 | 27,528,900 | — | — |
| 2025-04-17 | $7.88 | $7.88 | 32,083,700 | — | — |
| 2025-04-16 | $7.74 | $7.74 | 34,484,200 | — | — |
| 2025-04-15 | $7.87 | $7.87 | 25,136,100 | — | — |
| 2025-04-14 | $7.91 | $7.91 | 26,061,400 | — | — |
| 2025-04-11 | $7.96 | $7.96 | 28,420,800 | — | — |
| 2025-04-10 | $7.83 | $7.83 | 43,912,400 | — | — |
| 2025-04-09 | $8.82 | $8.82 | 68,606,600 | — | — |
| 2025-04-08 | $7.23 | $7.23 | 48,519,100 | — | — |
| 2025-04-07 | $7.73 | $7.73 | 54,810,700 | — | — |
| 2025-04-04 | $8.05 | $8.05 | 48,737,600 | — | — |
| 2025-04-03 | $8.02 | $8.02 | 50,833,000 | — | — |
| 2025-04-02 | $8.88 | $8.88 | 34,093,900 | — | — |
| 2025-04-01 | $8.93 | $8.93 | 24,639,800 | — | — |
| 2025-03-31 | $8.71 | $8.71 | 23,438,400 | — | — |
| 2025-03-28 | $8.89 | $8.89 | 20,197,800 | — | — |
| 2025-03-27 | $9.17 | $9.17 | 21,307,300 | — | — |
| 2025-03-26 | $9.41 | $9.41 | 22,336,700 | — | — |
| 2025-03-25 | $9.63 | $9.63 | 20,013,500 | — | — |
| 2025-03-24 | $9.54 | $9.54 | 21,246,300 | — | — |
| 2025-03-21 | $9.33 | $9.33 | 37,538,500 | — | — |
| 2025-03-20 | $9.23 | $9.23 | 59,659,200 | — | — |
| 2025-03-19 | $9.04 | $9.04 | 37,970,100 | — | — |
| 2025-03-18 | $8.73 | $8.73 | 25,183,100 | — | — |
| 2025-03-17 | $8.99 | $8.99 | 26,734,900 | — | — |
| 2025-03-14 | $8.64 | $8.64 | 26,363,200 | — | — |
| 2025-03-13 | $8.37 | $8.37 | 30,348,400 | — | — |
| 2025-03-12 | $8.89 | $8.89 | 34,670,300 | — | — |
| 2025-03-11 | $8.86 | $8.86 | 34,704,300 | — | — |
| 2025-03-10 | $9.08 | $9.08 | 25,559,200 | — | — |
| 2025-03-07 | $9.72 | $9.72 | 22,471,800 | — | — |
| 2025-03-06 | $9.60 | $9.60 | 22,203,700 | — | — |
| 2025-03-05 | $9.79 | $9.79 | 17,542,200 | — | — |
| 2025-03-04 | $9.60 | $9.60 | 27,931,800 | — | — |
| 2025-03-03 | $9.77 | $9.77 | 22,076,100 | — | — |
| 2025-02-28 | $10.25 | $10.25 | 21,464,800 | — | — |
| 2025-02-27 | $9.99 | $9.99 | 18,277,900 | — | — |
| 2025-02-26 | $10.16 | $10.16 | 23,920,000 | — | — |
| 2025-02-25 | $10.40 | $10.40 | 19,790,500 | — | — |
| 2025-02-24 | $10.42 | $10.42 | 17,995,900 | — | — |
| 2025-02-21 | $10.34 | $10.34 | 17,290,500 | — | — |
| 2025-02-20 | $10.68 | $10.68 | 16,000,300 | — | — |
| 2025-02-19 | $10.78 | $10.78 | 18,582,700 | — | — |
| 2025-02-18 | $11.04 | $11.04 | 23,782,000 | — | — |
| 2025-02-14 | $10.85 | $10.85 | 19,265,700 | — | — |
| 2025-02-13 | $11.25 | $11.25 | 29,099,000 | — | — |
| 2025-02-12 | $10.73 | $10.73 | 20,670,700 | — | — |
| 2025-02-11 | $10.87 | $10.87 | 24,893,000 | — | — |
| 2025-02-10 | $10.71 | $10.71 | 30,217,300 | — | — |
| 2025-02-07 | $10.92 | $10.92 | 31,624,300 | — | — |
| 2025-02-06 | $10.69 | $10.69 | 40,553,400 | — | — |
| 2025-02-05 | $10.63 | $10.63 | 91,226,400 | — | — |
| 2025-02-04 | $11.60 | $11.60 | 65,699,100 | — | — |
| 2025-02-03 | $11.17 | $11.17 | 56,262,600 | — | — |
| 2025-01-31 | $11.29 | $11.29 | 23,111,400 | — | — |
| 2025-01-30 | $11.35 | $11.35 | 19,930,600 | — | — |
| 2025-01-29 | $11.63 | $11.63 | 27,625,300 | — | — |
| 2025-01-28 | $11.19 | $11.19 | 21,291,500 | — | — |
| 2025-01-27 | $10.85 | $10.85 | 23,584,400 | — | — |
| 2025-01-24 | $10.89 | $10.89 | 19,712,200 | — | — |
| 2025-01-23 | $10.58 | $10.58 | 19,161,800 | — | — |
| 2025-01-22 | $10.46 | $10.46 | 24,284,100 | — | — |
| 2025-01-21 | $10.56 | $10.56 | 34,096,700 | — | — |
| 2025-01-17 | $10.86 | $10.86 | 48,260,600 | — | — |
| 2025-01-16 | $11.22 | $11.22 | 37,764,000 | — | — |
| 2025-01-15 | $11.84 | $11.84 | 35,534,700 | — | — |
| 2025-01-14 | $11.34 | $11.34 | 38,181,500 | — | — |
| 2025-01-13 | $12.15 | $12.15 | 21,092,900 | — | — |
| 2025-01-10 | $12.47 | $12.47 | 54,521,200 | — | — |
| 2025-01-08 | $12.04 | $12.04 | 25,644,800 | — | — |
| 2025-01-07 | $12.55 | $12.55 | 27,577,600 | — | — |
| 2025-01-06 | $12.57 | $12.57 | 26,193,600 | — | — |
| 2025-01-03 | $11.97 | $11.97 | 25,565,600 | — | — |
| 2025-01-02 | $11.24 | $11.24 | 16,400,500 | — | — |