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
- 2018-05-10 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 | $11.02 | $11.02 | 1,205,700 | — | — |
| 2025-12-30 | $11.20 | $11.20 | 1,225,500 | — | — |
| 2025-12-29 | $11.09 | $11.09 | 1,474,000 | — | — |
| 2025-12-26 | $10.90 | $10.90 | 713,400 | — | — |
| 2025-12-24 | $11.02 | $11.02 | 528,700 | — | — |
| 2025-12-23 | $11.17 | $11.17 | 3,012,700 | — | — |
| 2025-12-22 | $11.17 | $11.17 | 1,417,000 | — | — |
| 2025-12-19 | $10.93 | $10.93 | 5,078,100 | — | — |
| 2025-12-18 | $10.85 | $10.85 | 2,315,700 | — | — |
| 2025-12-17 | $11.21 | $11.21 | 2,069,100 | — | — |
| 2025-12-16 | $10.66 | $10.66 | 2,478,600 | — | — |
| 2025-12-15 | $11.24 | $11.24 | 2,323,800 | — | — |
| 2025-12-12 | $11.38 | $11.38 | 1,684,800 | — | — |
| 2025-12-11 | $11.51 | $11.51 | 1,946,700 | — | — |
| 2025-12-10 | $11.94 | $11.94 | 3,233,700 | — | — |
| 2025-12-09 | $11.85 | $11.85 | 1,994,700 | — | — |
| 2025-12-08 | $11.59 | $11.59 | 2,304,000 | — | — |
| 2025-12-05 | $11.85 | $11.85 | 1,764,300 | — | — |
| 2025-12-04 | $11.78 | $11.78 | 1,777,400 | — | — |
| 2025-12-03 | $11.78 | $11.78 | 2,526,500 | — | — |
| 2025-12-02 | $11.27 | $11.27 | 1,195,000 | — | — |
| 2025-12-01 | $11.37 | $11.37 | 1,550,600 | — | — |
| 2025-11-28 | $11.46 | $11.46 | 826,400 | — | — |
| 2025-11-26 | $11.33 | $11.33 | 2,257,000 | — | — |
| 2025-11-25 | $11.41 | $11.41 | 2,591,300 | — | — |
| 2025-11-24 | $11.25 | $11.25 | 2,870,500 | — | — |
| 2025-11-21 | $10.99 | $10.99 | 2,494,400 | — | — |
| 2025-11-20 | $10.72 | $10.72 | 3,747,900 | — | — |
| 2025-11-19 | $10.73 | $10.73 | 2,096,400 | — | — |
| 2025-11-18 | $10.67 | $10.67 | 1,897,000 | — | — |
| 2025-11-17 | $10.40 | $10.40 | 1,881,700 | — | — |
| 2025-11-14 | $10.84 | $10.84 | 2,205,500 | — | — |
| 2025-11-13 | $10.55 | $10.55 | 3,019,900 | — | — |
| 2025-11-12 | $10.39 | $10.39 | 1,987,700 | — | — |
| 2025-11-11 | $10.66 | $10.66 | 2,721,700 | — | — |
| 2025-11-10 | $10.32 | $10.32 | 1,650,400 | — | — |
| 2025-11-07 | $10.38 | $10.38 | 2,859,200 | — | — |
| 2025-11-06 | $9.78 | $9.78 | 2,428,700 | — | — |
| 2025-11-05 | $9.56 | $9.56 | 1,769,700 | — | — |
| 2025-11-04 | $9.56 | $9.56 | 1,242,400 | — | — |
| 2025-11-03 | $9.87 | $9.87 | 1,432,000 | — | — |
| 2025-10-31 | $9.81 | $9.81 | 1,775,300 | — | — |
| 2025-10-30 | $9.68 | $9.68 | 1,363,500 | — | — |
| 2025-10-29 | $9.57 | $9.57 | 1,351,500 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 1,363,800 | — | — |
| 2025-10-27 | $9.74 | $9.74 | 1,688,900 | — | — |
| 2025-10-24 | $9.76 | $9.76 | 1,152,000 | — | — |
| 2025-10-23 | $9.92 | $9.92 | 2,111,900 | — | — |
| 2025-10-22 | $9.27 | $9.27 | 1,866,800 | — | — |
| 2025-10-21 | $9.05 | $9.05 | 1,516,900 | — | — |
| 2025-10-20 | $9.11 | $9.11 | 1,308,400 | — | — |
| 2025-10-17 | $9.13 | $9.13 | 1,406,800 | — | — |
| 2025-10-16 | $9.11 | $9.11 | 1,428,700 | — | — |
| 2025-10-15 | $9.37 | $9.37 | 1,423,600 | — | — |
| 2025-10-14 | $9.30 | $9.30 | 1,632,900 | — | — |
| 2025-10-13 | $9.52 | $9.52 | 1,801,200 | — | — |
| 2025-10-10 | $9.06 | $9.06 | 1,902,300 | — | — |
| 2025-10-09 | $9.68 | $9.68 | 1,454,600 | — | — |
| 2025-10-08 | $10.11 | $10.11 | 1,495,600 | — | — |
| 2025-10-07 | $10.08 | $10.08 | 1,439,900 | — | — |
| 2025-10-06 | $10.24 | $10.24 | 1,460,000 | — | — |
| 2025-10-03 | $9.84 | $9.84 | 1,629,800 | — | — |
| 2025-10-02 | $9.45 | $9.45 | 1,558,900 | — | — |
| 2025-10-01 | $9.72 | $9.72 | 1,762,300 | — | — |
| 2025-09-30 | $9.59 | $9.59 | 1,736,700 | — | — |
| 2025-09-29 | $9.70 | $9.70 | 1,491,300 | — | — |
| 2025-09-26 | $10.24 | $10.24 | 1,880,600 | — | — |
| 2025-09-25 | $10.05 | $10.05 | 1,626,600 | — | — |
| 2025-09-24 | $10.00 | $10.00 | 3,083,800 | — | — |
| 2025-09-23 | $9.68 | $9.68 | 2,739,100 | — | — |
| 2025-09-22 | $9.34 | $9.34 | 2,694,200 | — | — |
| 2025-09-19 | $8.93 | $8.93 | 5,264,300 | — | — |
| 2025-09-18 | $9.51 | $9.51 | 1,699,100 | — | — |
| 2025-09-17 | $9.55 | $9.55 | 1,756,700 | — | — |
| 2025-09-16 | $9.64 | $9.64 | 2,430,200 | — | — |
| 2025-09-15 | $9.51 | $9.51 | 1,960,600 | — | — |
| 2025-09-12 | $9.60 | $9.60 | 1,845,300 | — | — |
| 2025-09-11 | $9.76 | $9.76 | 1,854,000 | — | — |
| 2025-09-10 | $9.86 | $9.86 | 2,479,500 | — | — |
| 2025-09-09 | $9.52 | $9.52 | 1,341,200 | — | — |
| 2025-09-08 | $9.44 | $9.44 | 1,883,000 | — | — |
| 2025-09-05 | $9.47 | $9.47 | 2,217,100 | — | — |
| 2025-09-04 | $9.70 | $9.70 | 1,836,300 | — | — |
| 2025-09-03 | $9.60 | $9.60 | 2,586,800 | — | — |
| 2025-09-02 | $9.98 | $9.98 | 2,371,100 | — | — |
| 2025-08-29 | $9.88 | $9.88 | 2,680,900 | — | — |
| 2025-08-28 | $9.83 | $9.83 | 2,421,800 | — | — |
| 2025-08-27 | $9.55 | $9.55 | 2,249,800 | — | — |
| 2025-08-26 | $9.68 | $9.68 | 2,661,100 | — | — |
| 2025-08-25 | $9.70 | $9.70 | 2,792,100 | — | — |
| 2025-08-22 | $9.38 | $9.38 | 3,892,000 | — | — |
| 2025-08-21 | $8.69 | $8.69 | 1,386,800 | — | — |
| 2025-08-20 | $8.55 | $8.55 | 3,348,900 | — | — |
| 2025-08-19 | $8.20 | $8.20 | 1,988,000 | — | — |
| 2025-08-18 | $8.34 | $8.34 | 2,151,800 | — | — |
| 2025-08-15 | $8.23 | $8.23 | 2,343,500 | — | — |
| 2025-08-14 | $8.34 | $8.34 | 2,106,900 | — | — |
| 2025-08-13 | $8.31 | $8.31 | 2,571,500 | — | — |
| 2025-08-12 | $8.07 | $8.07 | 2,853,500 | — | — |
| 2025-08-11 | $7.84 | $7.84 | 2,951,400 | — | — |
| 2025-08-08 | $7.82 | $7.82 | 2,828,700 | — | — |
| 2025-08-07 | $7.85 | $7.85 | 3,892,200 | — | — |
| 2025-08-06 | $7.79 | $7.79 | 3,608,000 | — | — |
| 2025-08-05 | $7.93 | $7.93 | 2,697,000 | — | — |
| 2025-08-04 | $7.81 | $7.81 | 3,015,900 | — | — |
| 2025-08-01 | $7.94 | $7.94 | 2,573,300 | — | — |
| 2025-07-31 | $8.55 | $8.55 | 2,269,500 | — | — |
| 2025-07-30 | $8.84 | $8.84 | 2,360,200 | — | — |
| 2025-07-29 | $9.17 | $9.17 | 1,655,400 | — | — |
| 2025-07-28 | $9.13 | $9.13 | 2,342,800 | — | — |
| 2025-07-25 | $8.79 | $8.79 | 3,515,800 | — | — |
| 2025-07-24 | $8.88 | $8.88 | 2,632,400 | — | — |
| 2025-07-23 | $8.65 | $8.65 | 2,015,900 | — | — |
| 2025-07-22 | $8.42 | $8.42 | 1,774,700 | — | — |
| 2025-07-21 | $8.33 | $8.33 | 2,523,200 | — | — |
| 2025-07-18 | $8.50 | $8.50 | 2,955,600 | — | — |
| 2025-07-17 | $8.49 | $8.49 | 3,033,600 | — | — |
| 2025-07-16 | $8.18 | $8.18 | 2,891,200 | — | — |
| 2025-07-15 | $8.58 | $8.58 | 1,597,900 | — | — |
| 2025-07-14 | $8.92 | $8.92 | 1,509,700 | — | — |
| 2025-07-11 | $9.13 | $9.13 | 1,559,300 | — | — |
| 2025-07-10 | $9.03 | $9.03 | 2,399,900 | — | — |
| 2025-07-09 | $8.86 | $8.86 | 2,529,700 | — | — |
| 2025-07-08 | $9.00 | $9.00 | 4,431,800 | — | — |
| 2025-07-07 | $8.48 | $8.48 | 1,768,900 | — | — |
| 2025-07-03 | $8.67 | $8.67 | 978,700 | — | — |
| 2025-07-02 | $8.79 | $8.79 | 2,694,600 | — | — |
| 2025-07-01 | $8.53 | $8.53 | 3,039,400 | — | — |
| 2025-06-30 | $8.48 | $8.48 | 3,210,600 | — | — |
| 2025-06-27 | $8.69 | $8.69 | 7,592,600 | — | — |
| 2025-06-26 | $8.61 | $8.61 | 3,292,200 | — | — |
| 2025-06-25 | $8.42 | $8.42 | 2,909,200 | — | — |
| 2025-06-24 | $8.56 | $8.56 | 3,668,300 | — | — |
| 2025-06-23 | $8.84 | $8.84 | 4,451,800 | — | — |
| 2025-06-20 | $9.37 | $9.37 | 3,646,900 | — | — |
| 2025-06-18 | $9.24 | $9.24 | 2,692,700 | — | — |
| 2025-06-17 | $9.50 | $9.50 | 2,689,000 | — | — |
| 2025-06-16 | $9.32 | $9.32 | 3,390,700 | — | — |
| 2025-06-13 | $9.35 | $9.35 | 4,523,900 | — | — |
| 2025-06-12 | $9.11 | $9.11 | 2,036,900 | — | — |
| 2025-06-11 | $9.02 | $9.02 | 3,329,300 | — | — |
| 2025-06-10 | $8.76 | $8.76 | 5,838,900 | — | — |
| 2025-06-09 | $8.28 | $8.28 | 5,292,100 | — | — |
| 2025-06-06 | $8.02 | $8.02 | 5,457,900 | — | — |
| 2025-06-05 | $7.88 | $7.88 | 8,349,000 | — | — |
| 2025-06-04 | $8.17 | $8.17 | 1,653,100 | — | — |
| 2025-06-03 | $8.42 | $8.42 | 1,437,400 | — | — |
| 2025-06-02 | $8.04 | $8.04 | 1,320,300 | — | — |
| 2025-05-30 | $8.04 | $8.04 | 1,366,200 | — | — |
| 2025-05-29 | $8.15 | $8.15 | 1,562,100 | — | — |
| 2025-05-28 | $8.07 | $8.07 | 1,848,700 | — | — |
| 2025-05-27 | $8.01 | $8.01 | 1,760,300 | — | — |
| 2025-05-23 | $7.94 | $7.94 | 1,447,400 | — | — |
| 2025-05-22 | $7.93 | $7.93 | 1,587,800 | — | — |
| 2025-05-21 | $7.94 | $7.94 | 1,606,600 | — | — |
| 2025-05-20 | $8.13 | $8.13 | 1,707,400 | — | — |
| 2025-05-19 | $8.18 | $8.18 | 1,490,700 | — | — |
| 2025-05-16 | $8.29 | $8.29 | 1,349,000 | — | — |
| 2025-05-15 | $8.42 | $8.42 | 1,799,300 | — | — |
| 2025-05-14 | $8.67 | $8.67 | 1,683,200 | — | — |
| 2025-05-13 | $8.69 | $8.69 | 2,009,700 | — | — |
| 2025-05-12 | $8.40 | $8.40 | 2,725,700 | — | — |
| 2025-05-09 | $8.10 | $8.10 | 2,606,800 | — | — |
| 2025-05-08 | $8.01 | $8.01 | 3,509,900 | — | — |
| 2025-05-07 | $7.43 | $7.43 | 2,031,800 | — | — |
| 2025-05-06 | $7.38 | $7.38 | 4,537,300 | — | — |
| 2025-05-05 | $7.07 | $7.07 | 1,553,500 | — | — |
| 2025-05-02 | $7.32 | $7.32 | 1,627,300 | — | — |
| 2025-05-01 | $7.13 | $7.13 | 1,723,300 | — | — |
| 2025-04-30 | $6.88 | $6.88 | 1,632,000 | — | — |
| 2025-04-29 | $7.36 | $7.36 | 978,200 | — | — |
| 2025-04-28 | $7.40 | $7.40 | 1,136,500 | — | — |
| 2025-04-25 | $7.29 | $7.29 | 786,800 | — | — |
| 2025-04-24 | $7.23 | $7.23 | 1,309,700 | — | — |
| 2025-04-23 | $7.31 | $7.31 | 1,920,000 | — | — |
| 2025-04-22 | $7.32 | $7.32 | 1,425,500 | — | — |
| 2025-04-21 | $7.15 | $7.15 | 1,506,800 | — | — |
| 2025-04-17 | $7.38 | $7.38 | 1,600,800 | — | — |
| 2025-04-16 | $7.08 | $7.08 | 2,121,200 | — | — |
| 2025-04-15 | $6.91 | $6.91 | 2,088,300 | — | — |
| 2025-04-14 | $6.94 | $6.94 | 2,940,800 | — | — |
| 2025-04-11 | $7.17 | $7.17 | 1,889,400 | — | — |
| 2025-04-10 | $6.85 | $6.85 | 2,160,300 | — | — |
| 2025-04-09 | $7.60 | $7.60 | 3,504,600 | — | — |
| 2025-04-08 | $6.38 | $6.38 | 2,976,700 | — | — |
| 2025-04-07 | $6.90 | $6.90 | 3,448,000 | — | — |
| 2025-04-04 | $6.99 | $6.99 | 3,598,100 | — | — |
| 2025-04-03 | $8.20 | $8.20 | 2,772,300 | — | — |
| 2025-04-02 | $9.56 | $9.56 | 1,424,200 | — | — |
| 2025-04-01 | $9.45 | $9.45 | 1,249,900 | — | — |
| 2025-03-31 | $9.72 | $9.72 | 2,516,600 | — | — |
| 2025-03-28 | $9.51 | $9.51 | 2,002,300 | — | — |
| 2025-03-27 | $9.61 | $9.61 | 2,092,100 | — | — |
| 2025-03-26 | $9.57 | $9.57 | 2,130,700 | — | — |
| 2025-03-25 | $9.24 | $9.24 | 2,023,600 | — | — |
| 2025-03-24 | $9.20 | $9.20 | 1,933,600 | — | — |
| 2025-03-21 | $9.16 | $9.16 | 3,130,700 | — | — |
| 2025-03-20 | $9.22 | $9.22 | 987,900 | — | — |
| 2025-03-19 | $9.14 | $9.14 | 1,227,400 | — | — |
| 2025-03-18 | $8.90 | $8.90 | 1,396,900 | — | — |
| 2025-03-17 | $8.70 | $8.70 | 1,276,700 | — | — |
| 2025-03-14 | $8.58 | $8.58 | 1,433,400 | — | — |
| 2025-03-13 | $8.21 | $8.21 | 1,589,500 | — | — |
| 2025-03-12 | $8.34 | $8.34 | 2,167,400 | — | — |
| 2025-03-11 | $8.43 | $8.43 | 2,235,600 | — | — |
| 2025-03-10 | $8.60 | $8.60 | 1,825,800 | — | — |
| 2025-03-07 | $8.82 | $8.82 | 1,751,200 | — | — |
| 2025-03-06 | $8.36 | $8.36 | 1,555,300 | — | — |
| 2025-03-05 | $8.47 | $8.47 | 2,104,500 | — | — |
| 2025-03-04 | $8.48 | $8.48 | 2,967,900 | — | — |
| 2025-03-03 | $8.35 | $8.35 | 3,124,400 | — | — |
| 2025-02-28 | $9.00 | $9.00 | 2,473,900 | — | — |
| 2025-02-27 | $9.14 | $9.14 | 4,857,600 | — | — |
| 2025-02-26 | $8.68 | $8.68 | 1,850,700 | — | — |
| 2025-02-25 | $8.61 | $8.61 | 1,780,600 | — | — |
| 2025-02-24 | $8.84 | $8.84 | 1,317,300 | — | — |
| 2025-02-21 | $9.01 | $9.01 | 1,591,400 | — | — |
| 2025-02-20 | $9.37 | $9.37 | 966,600 | — | — |
| 2025-02-19 | $9.42 | $9.42 | 1,609,200 | — | — |
| 2025-02-18 | $9.36 | $9.36 | 1,555,400 | — | — |
| 2025-02-14 | $9.36 | $9.36 | 1,037,000 | — | — |
| 2025-02-13 | $9.39 | $9.39 | 1,558,200 | — | — |
| 2025-02-12 | $9.21 | $9.21 | 1,412,500 | — | — |
| 2025-02-11 | $9.70 | $9.70 | 1,306,500 | — | — |
| 2025-02-10 | $9.73 | $9.73 | 1,133,500 | — | — |
| 2025-02-07 | $9.21 | $9.21 | 1,332,800 | — | — |
| 2025-02-06 | $9.30 | $9.30 | 1,667,100 | — | — |
| 2025-02-05 | $9.45 | $9.45 | 1,381,200 | — | — |
| 2025-02-04 | $9.59 | $9.59 | 2,075,000 | — | — |
| 2025-02-03 | $9.34 | $9.34 | 1,837,600 | — | — |
| 2025-01-31 | $9.92 | $9.92 | 1,575,600 | — | — |
| 2025-01-30 | $10.02 | $10.02 | 1,197,000 | — | — |
| 2025-01-29 | $9.93 | $9.93 | 1,073,100 | — | — |
| 2025-01-28 | $9.93 | $9.93 | 925,400 | — | — |
| 2025-01-27 | $10.11 | $10.11 | 1,672,100 | — | — |
| 2025-01-24 | $10.19 | $10.19 | 1,153,100 | — | — |
| 2025-01-23 | $10.41 | $10.41 | 1,993,400 | — | — |
| 2025-01-22 | $10.46 | $10.46 | 1,419,900 | — | — |
| 2025-01-21 | $10.65 | $10.65 | 2,031,600 | — | — |
| 2025-01-17 | $10.90 | $10.90 | 1,906,500 | — | — |
| 2025-01-16 | $11.01 | $11.01 | 2,088,500 | — | — |
| 2025-01-15 | $10.78 | $10.78 | 1,517,300 | — | — |
| 2025-01-14 | $10.59 | $10.59 | 1,596,700 | — | — |
| 2025-01-13 | $10.66 | $10.66 | 2,646,100 | — | — |
| 2025-01-10 | $10.64 | $10.64 | 3,316,100 | — | — |
| 2025-01-08 | $9.97 | $9.97 | 1,625,200 | — | — |
| 2025-01-07 | $10.07 | $10.07 | 1,988,100 | — | — |
| 2025-01-06 | $9.93 | $9.93 | 2,801,400 | — | — |
| 2025-01-03 | $10.18 | $10.18 | 1,800,600 | — | — |
| 2025-01-02 | $10.07 | $10.07 | 2,377,600 | — | — |