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
- 2025-02-18 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 | $10.11 | $10.11 | 2,623,700 | — | — |
| 2025-12-30 | $10.07 | $10.07 | 2,109,800 | — | — |
| 2025-12-29 | $10.38 | $10.38 | 1,609,000 | — | — |
| 2025-12-26 | $10.63 | $10.63 | 902,800 | — | — |
| 2025-12-24 | $10.59 | $10.59 | 685,300 | — | — |
| 2025-12-23 | $10.50 | $10.50 | 1,497,700 | — | — |
| 2025-12-22 | $10.53 | $10.53 | 1,432,400 | — | — |
| 2025-12-19 | $10.21 | $10.21 | 6,966,200 | — | — |
| 2025-12-18 | $10.32 | $10.32 | 1,309,200 | — | — |
| 2025-12-17 | $10.17 | $10.17 | 1,708,300 | — | — |
| 2025-12-16 | $10.30 | $10.30 | 1,999,000 | — | — |
| 2025-12-15 | $10.36 | $10.36 | 2,214,300 | — | — |
| 2025-12-12 | $10.58 | $10.58 | 2,906,800 | — | — |
| 2025-12-11 | $10.84 | $10.84 | 2,740,700 | — | — |
| 2025-12-10 | $10.01 | $10.01 | 2,448,100 | — | — |
| 2025-12-09 | $9.73 | $9.73 | 2,124,400 | — | — |
| 2025-12-08 | $9.49 | $9.49 | 2,737,100 | — | — |
| 2025-12-05 | $9.54 | $9.54 | 1,983,200 | — | — |
| 2025-12-04 | $9.51 | $9.51 | 1,686,400 | — | — |
| 2025-12-03 | $9.53 | $9.53 | 2,446,500 | — | — |
| 2025-12-02 | $9.55 | $9.55 | 2,752,500 | — | — |
| 2025-12-01 | $9.48 | $9.48 | 2,712,100 | — | — |
| 2025-11-28 | $9.72 | $9.72 | 1,598,000 | — | — |
| 2025-11-26 | $9.53 | $9.53 | 1,929,300 | — | — |
| 2025-11-25 | $9.62 | $9.62 | 2,727,800 | — | — |
| 2025-11-24 | $9.35 | $9.35 | 3,494,500 | — | — |
| 2025-11-21 | $9.21 | $9.21 | 3,787,300 | — | — |
| 2025-11-20 | $8.97 | $8.97 | 4,557,300 | — | — |
| 2025-11-19 | $9.27 | $9.27 | 3,844,800 | — | — |
| 2025-11-18 | $9.43 | $9.43 | 4,123,200 | — | — |
| 2025-11-17 | $9.25 | $9.25 | 4,742,400 | — | — |
| 2025-11-14 | $9.78 | $9.78 | 4,895,500 | — | — |
| 2025-11-13 | $10.28 | $10.28 | 4,826,500 | — | — |
| 2025-11-12 | $10.69 | $10.69 | 11,632,900 | — | — |
| 2025-11-11 | $11.16 | $11.16 | 3,455,200 | — | — |
| 2025-11-10 | $11.22 | $11.22 | 2,079,800 | — | — |
| 2025-11-07 | $11.11 | $11.11 | 3,475,400 | — | — |
| 2025-11-06 | $11.15 | $11.15 | 2,690,800 | — | — |
| 2025-11-05 | $11.86 | $11.86 | 1,671,200 | — | — |
| 2025-11-04 | $11.68 | $11.68 | 3,120,100 | — | — |
| 2025-11-03 | $12.20 | $12.20 | 2,221,000 | — | — |
| 2025-10-31 | $12.13 | $12.13 | 2,267,500 | — | — |
| 2025-10-30 | $12.28 | $12.28 | 1,993,600 | — | — |
| 2025-10-29 | $12.30 | $12.30 | 4,123,700 | — | — |
| 2025-10-28 | $12.09 | $12.09 | 2,003,000 | — | — |
| 2025-10-27 | $12.11 | $12.11 | 1,598,300 | — | — |
| 2025-10-24 | $12.46 | $12.46 | 1,485,800 | — | — |
| 2025-10-23 | $12.24 | $12.24 | 1,392,200 | — | — |
| 2025-10-22 | $11.95 | $11.95 | 2,131,900 | — | — |
| 2025-10-21 | $12.13 | $12.13 | 1,898,800 | — | — |
| 2025-10-20 | $12.27 | $12.27 | 2,681,200 | — | — |
| 2025-10-17 | $11.89 | $11.89 | 3,555,200 | — | — |
| 2025-10-16 | $12.28 | $12.28 | 3,317,200 | — | — |
| 2025-10-15 | $13.32 | $13.32 | 2,612,500 | — | — |
| 2025-10-14 | $13.09 | $13.09 | 3,205,800 | — | — |
| 2025-10-13 | $12.75 | $12.75 | 2,928,100 | — | — |
| 2025-10-10 | $12.26 | $12.26 | 3,578,900 | — | — |
| 2025-10-09 | $13.33 | $13.33 | 2,221,300 | — | — |
| 2025-10-08 | $14.03 | $14.03 | 3,744,600 | — | — |
| 2025-10-07 | $13.88 | $13.88 | 4,799,000 | — | — |
| 2025-10-06 | $13.75 | $13.75 | 4,839,500 | — | — |
| 2025-10-03 | $14.18 | $14.18 | 3,079,100 | — | — |
| 2025-10-02 | $14.21 | $14.21 | 3,362,300 | — | — |
| 2025-10-01 | $13.70 | $13.70 | 3,198,100 | — | — |
| 2025-09-30 | $13.31 | $13.31 | 9,303,300 | — | — |
| 2025-09-29 | $14.26 | $14.26 | 2,902,100 | — | — |
| 2025-09-26 | $14.49 | $14.49 | 2,929,900 | — | — |
| 2025-09-25 | $14.30 | $14.30 | 2,194,200 | — | — |
| 2025-09-24 | $13.92 | $13.92 | 2,223,300 | — | — |
| 2025-09-23 | $14.40 | $14.40 | 3,669,700 | — | — |
| 2025-09-22 | $13.99 | $13.99 | 6,316,000 | — | — |
| 2025-09-19 | $14.40 | $14.40 | 10,899,500 | — | — |
| 2025-09-18 | $13.45 | $13.45 | 22,419,500 | — | — |
| 2025-09-17 | $10.94 | $10.94 | 1,344,600 | — | — |
| 2025-09-16 | $11.13 | $11.13 | 1,329,100 | — | — |
| 2025-09-15 | $11.30 | $11.30 | 1,173,300 | — | — |
| 2025-09-12 | $11.38 | $11.38 | 866,500 | — | — |
| 2025-09-11 | $11.47 | $11.47 | 1,338,100 | — | — |
| 2025-09-10 | $11.31 | $11.31 | 2,302,400 | — | — |
| 2025-09-09 | $11.69 | $11.69 | 1,126,100 | — | — |
| 2025-09-08 | $11.70 | $11.70 | 1,536,600 | — | — |
| 2025-09-05 | $11.40 | $11.40 | 2,089,300 | — | — |
| 2025-09-04 | $11.33 | $11.33 | 1,204,100 | — | — |
| 2025-09-03 | $11.23 | $11.23 | 1,882,000 | — | — |
| 2025-09-02 | $11.16 | $11.16 | 1,419,500 | — | — |
| 2025-08-29 | $11.27 | $11.27 | 1,575,800 | — | — |
| 2025-08-28 | $11.04 | $11.04 | 2,435,500 | — | — |
| 2025-08-27 | $10.60 | $10.60 | 1,725,900 | — | — |
| 2025-08-26 | $10.75 | $10.75 | 1,546,900 | — | — |
| 2025-08-25 | $10.60 | $10.60 | 1,776,500 | — | — |
| 2025-08-22 | $10.51 | $10.51 | 3,182,400 | — | — |
| 2025-08-21 | $10.24 | $10.24 | 1,517,200 | — | — |
| 2025-08-20 | $10.04 | $10.04 | 1,718,600 | — | — |
| 2025-08-19 | $9.95 | $9.95 | 1,610,900 | — | — |
| 2025-08-18 | $9.73 | $9.73 | 2,079,400 | — | — |
| 2025-08-15 | $9.80 | $9.80 | 2,172,400 | — | — |
| 2025-08-14 | $9.49 | $9.49 | 2,703,400 | — | — |
| 2025-08-13 | $9.62 | $9.62 | 2,082,900 | — | — |
| 2025-08-12 | $9.40 | $9.40 | 2,747,800 | — | — |
| 2025-08-11 | $9.21 | $9.21 | 3,004,600 | — | — |
| 2025-08-08 | $9.37 | $9.37 | 3,242,400 | — | — |
| 2025-08-07 | $9.71 | $9.71 | 3,685,700 | — | — |
| 2025-08-06 | $10.02 | $10.02 | 4,865,400 | — | — |
| 2025-08-05 | $10.49 | $10.49 | 11,874,100 | — | — |
| 2025-08-04 | $10.50 | $10.50 | 5,363,400 | — | — |
| 2025-08-01 | $11.03 | $11.03 | 5,567,800 | — | — |
| 2025-07-31 | $11.09 | $11.09 | 3,483,800 | — | — |
| 2025-07-30 | $11.45 | $11.45 | 1,219,300 | — | — |
| 2025-07-29 | $11.27 | $11.27 | 2,128,400 | — | — |
| 2025-07-28 | $11.25 | $11.25 | 1,739,800 | — | — |
| 2025-07-25 | $11.86 | $11.86 | 897,600 | — | — |
| 2025-07-24 | $11.94 | $11.94 | 840,600 | — | — |
| 2025-07-23 | $11.81 | $11.81 | 1,163,400 | — | — |
| 2025-07-22 | $11.81 | $11.81 | 1,112,300 | — | — |
| 2025-07-21 | $11.59 | $11.59 | 1,128,600 | — | — |
| 2025-07-18 | $11.59 | $11.59 | 1,313,300 | — | — |
| 2025-07-17 | $11.89 | $11.89 | 1,483,900 | — | — |
| 2025-07-16 | $11.78 | $11.78 | 1,486,400 | — | — |
| 2025-07-15 | $11.58 | $11.58 | 1,788,100 | — | — |
| 2025-07-14 | $11.98 | $11.98 | 1,460,200 | — | — |
| 2025-07-11 | $11.48 | $11.48 | 732,300 | — | — |
| 2025-07-10 | $11.75 | $11.75 | 921,900 | — | — |
| 2025-07-09 | $11.50 | $11.50 | 806,200 | — | — |
| 2025-07-08 | $11.35 | $11.35 | 761,700 | — | — |
| 2025-07-07 | $11.32 | $11.32 | 994,700 | — | — |
| 2025-07-03 | $11.34 | $11.34 | 587,500 | — | — |
| 2025-07-02 | $11.32 | $11.32 | 1,000,800 | — | — |
| 2025-07-01 | $10.92 | $10.92 | 1,073,800 | — | — |
| 2025-06-30 | $11.04 | $11.04 | 2,065,000 | — | — |
| 2025-06-27 | $10.46 | $10.46 | 16,240,000 | — | — |
| 2025-06-26 | $10.31 | $10.31 | 1,513,000 | — | — |
| 2025-06-25 | $10.40 | $10.40 | 1,105,300 | — | — |
| 2025-06-24 | $10.79 | $10.79 | 1,420,200 | — | — |
| 2025-06-23 | $10.56 | $10.56 | 1,625,700 | — | — |
| 2025-06-20 | $10.90 | $10.90 | 9,509,500 | — | — |
| 2025-06-18 | $10.99 | $10.99 | 1,730,500 | — | — |
| 2025-06-17 | $11.20 | $11.20 | 1,575,800 | — | — |
| 2025-06-16 | $11.13 | $11.13 | 904,500 | — | — |
| 2025-06-13 | $11.17 | $11.17 | 938,300 | — | — |
| 2025-06-12 | $10.77 | $10.77 | 892,100 | — | — |
| 2025-06-11 | $10.74 | $10.74 | 862,800 | — | — |
| 2025-06-10 | $10.82 | $10.82 | 1,119,100 | — | — |
| 2025-06-09 | $11.10 | $11.10 | 1,634,500 | — | — |
| 2025-06-06 | $10.46 | $10.46 | 562,500 | — | — |
| 2025-06-05 | $10.47 | $10.47 | 725,800 | — | — |
| 2025-06-04 | $10.11 | $10.11 | 957,100 | — | — |
| 2025-06-03 | $10.70 | $10.70 | 510,100 | — | — |
| 2025-06-02 | $10.68 | $10.68 | 623,600 | — | — |
| 2025-05-30 | $10.50 | $10.50 | 1,574,200 | — | — |
| 2025-05-29 | $10.70 | $10.70 | 492,100 | — | — |
| 2025-05-28 | $11.00 | $11.00 | 672,800 | — | — |
| 2025-05-27 | $10.84 | $10.84 | 817,000 | — | — |
| 2025-05-23 | $10.47 | $10.47 | 633,100 | — | — |
| 2025-05-22 | $10.60 | $10.60 | 571,200 | — | — |
| 2025-05-21 | $10.74 | $10.74 | 902,200 | — | — |
| 2025-05-20 | $10.98 | $10.98 | 524,800 | — | — |
| 2025-05-19 | $10.83 | $10.83 | 850,200 | — | — |
| 2025-05-16 | $10.35 | $10.35 | 1,140,300 | — | — |
| 2025-05-15 | $10.21 | $10.21 | 2,970,600 | — | — |
| 2025-05-14 | $10.57 | $10.57 | 508,700 | — | — |
| 2025-05-13 | $10.74 | $10.74 | 154,100 | — | — |
| 2025-05-12 | $10.64 | $10.64 | 275,000 | — | — |
| 2025-05-09 | $10.53 | $10.53 | 478,500 | — | — |
| 2025-05-08 | $10.36 | $10.36 | 473,500 | — | — |
| 2025-05-07 | $10.16 | $10.16 | 784,000 | — | — |
| 2025-05-06 | $9.90 | $9.90 | 140,900 | — | — |
| 2025-05-05 | $10.06 | $10.06 | 410,600 | — | — |
| 2025-05-02 | $9.83 | $9.83 | 76,000 | — | — |
| 2025-05-01 | $9.68 | $9.68 | 214,100 | — | — |
| 2025-04-30 | $10.22 | $10.22 | 220,800 | — | — |
| 2025-04-29 | $9.98 | $9.98 | 101,300 | — | — |
| 2025-04-28 | $10.00 | $10.00 | 158,400 | — | — |
| 2025-04-25 | $9.73 | $9.73 | 96,900 | — | — |
| 2025-04-24 | $9.86 | $9.86 | 30,100 | — | — |
| 2025-04-23 | $9.82 | $9.82 | 262,200 | — | — |
| 2025-04-22 | $9.89 | $9.89 | 91,200 | — | — |
| 2025-04-21 | $9.72 | $9.72 | 72,500 | — | — |
| 2025-04-17 | $9.70 | $9.70 | 313,100 | — | — |
| 2025-04-16 | $9.33 | $9.33 | 69,600 | — | — |
| 2025-04-15 | $9.06 | $9.06 | 51,300 | — | — |
| 2025-04-14 | $9.37 | $9.37 | 250,400 | — | — |
| 2025-04-11 | $9.19 | $9.19 | 173,200 | — | — |
| 2025-04-10 | $9.23 | $9.23 | 479,300 | — | — |
| 2025-04-09 | $9.82 | $9.82 | 306,600 | — | — |
| 2025-04-08 | $9.08 | $9.08 | 99,200 | — | — |
| 2025-04-07 | $9.13 | $9.13 | 177,700 | — | — |
| 2025-04-04 | $9.30 | $9.30 | 364,900 | — | — |
| 2025-04-03 | $10.09 | $10.09 | 547,700 | — | — |
| 2025-04-02 | $10.93 | $10.93 | 274,400 | — | — |
| 2025-04-01 | $10.77 | $10.77 | 314,300 | — | — |
| 2025-03-31 | $11.12 | $11.12 | 686,200 | — | — |
| 2025-03-28 | $11.25 | $11.25 | 137,000 | — | — |
| 2025-03-27 | $11.19 | $11.19 | 43,400 | — | — |
| 2025-03-26 | $11.23 | $11.23 | 151,200 | — | — |
| 2025-03-25 | $11.52 | $11.52 | 357,800 | — | — |
| 2025-03-24 | $11.79 | $11.79 | 164,700 | — | — |
| 2025-03-21 | $11.38 | $11.38 | 172,900 | — | — |
| 2025-03-20 | $11.72 | $11.72 | 214,000 | — | — |
| 2025-03-19 | $11.84 | $11.84 | 184,600 | — | — |
| 2025-03-18 | $12.66 | $12.66 | 245,200 | — | — |
| 2025-03-17 | $12.26 | $12.26 | 43,600 | — | — |
| 2025-03-14 | $12.15 | $12.15 | 59,100 | — | — |
| 2025-03-13 | $11.70 | $11.70 | 49,700 | — | — |
| 2025-03-12 | $11.82 | $11.82 | 23,300 | — | — |
| 2025-03-11 | $12.11 | $12.11 | 88,400 | — | — |
| 2025-03-10 | $11.56 | $11.56 | 38,500 | — | — |
| 2025-03-07 | $12.11 | $12.11 | 33,700 | — | — |
| 2025-03-06 | $12.00 | $12.00 | 83,500 | — | — |
| 2025-03-05 | $12.23 | $12.23 | 136,300 | — | — |
| 2025-03-04 | $12.26 | $12.26 | 34,200 | — | — |
| 2025-03-03 | $12.50 | $12.50 | 83,000 | — | — |
| 2025-02-28 | $12.36 | $12.36 | 28,800 | — | — |
| 2025-02-27 | $12.98 | $12.98 | 7,400 | — | — |
| 2025-02-26 | $12.90 | $12.90 | 19,100 | — | — |
| 2025-02-25 | $12.70 | $12.70 | 27,400 | — | — |
| 2025-02-24 | $12.77 | $12.77 | 23,300 | — | — |
| 2025-02-21 | $12.60 | $12.60 | 207,300 | — | — |
| 2025-02-20 | $12.75 | $12.75 | 5,701,800 | — | — |
| 2025-02-19 | $12.35 | $12.35 | 631,400 | — | — |
| 2025-02-18 | $12.00 | $12.00 | 111,200 | — | — |