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
- 2019-03-20 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 | $9.56 | $9.56 | 2,492,700 | — | — |
| 2025-12-30 | $9.52 | $9.52 | 3,871,300 | — | — |
| 2025-12-29 | $9.09 | $9.09 | 1,951,500 | — | — |
| 2025-12-26 | $9.07 | $9.07 | 1,725,000 | — | — |
| 2025-12-24 | $9.02 | $9.02 | 562,600 | — | — |
| 2025-12-23 | $9.02 | $9.02 | 1,568,800 | — | — |
| 2025-12-22 | $9.03 | $9.03 | 1,573,600 | — | — |
| 2025-12-19 | $8.96 | $8.96 | 2,106,200 | — | — |
| 2025-12-18 | $8.79 | $8.79 | 1,719,400 | — | — |
| 2025-12-17 | $8.69 | $8.69 | 1,736,900 | — | — |
| 2025-12-16 | $8.88 | $8.88 | 2,777,000 | — | — |
| 2025-12-15 | $8.82 | $8.82 | 2,767,700 | — | — |
| 2025-12-12 | $9.24 | $9.24 | 3,147,700 | — | — |
| 2025-12-11 | $9.38 | $9.38 | 5,702,000 | — | — |
| 2025-12-10 | $9.21 | $9.21 | 2,734,900 | — | — |
| 2025-12-09 | $9.31 | $9.31 | 2,323,200 | — | — |
| 2025-12-08 | $9.31 | $9.31 | 3,191,200 | — | — |
| 2025-12-05 | $9.24 | $9.24 | 5,168,800 | — | — |
| 2025-12-04 | $9.01 | $9.01 | 9,254,800 | — | — |
| 2025-12-03 | $8.66 | $8.66 | 3,804,900 | — | — |
| 2025-12-02 | $8.80 | $8.80 | 2,656,200 | — | — |
| 2025-12-01 | $8.64 | $8.64 | 3,908,900 | — | — |
| 2025-11-28 | $8.82 | $8.82 | 1,524,100 | — | — |
| 2025-11-26 | $8.57 | $8.57 | 2,440,500 | — | — |
| 2025-11-25 | $8.49 | $8.49 | 2,669,600 | — | — |
| 2025-11-24 | $8.49 | $8.49 | 3,093,700 | — | — |
| 2025-11-21 | $8.24 | $8.24 | 4,091,300 | — | — |
| 2025-11-20 | $7.89 | $7.89 | 5,879,200 | — | — |
| 2025-11-19 | $8.13 | $8.13 | 8,213,100 | — | — |
| 2025-11-18 | $9.09 | $9.09 | 4,815,600 | — | — |
| 2025-11-17 | $9.30 | $9.30 | 4,592,100 | — | — |
| 2025-11-14 | $9.61 | $9.61 | 3,846,700 | — | — |
| 2025-11-13 | $10.01 | $10.01 | 3,515,900 | — | — |
| 2025-11-12 | $10.38 | $10.38 | 2,585,100 | — | — |
| 2025-11-11 | $10.53 | $10.53 | 3,154,100 | — | — |
| 2025-11-10 | $10.62 | $10.62 | 2,681,400 | — | — |
| 2025-11-07 | $10.26 | $10.26 | 3,005,900 | — | — |
| 2025-11-06 | $10.35 | $10.35 | 2,644,800 | — | — |
| 2025-11-05 | $10.46 | $10.46 | 2,431,000 | — | — |
| 2025-11-04 | $10.15 | $10.15 | 4,387,300 | — | — |
| 2025-11-03 | $10.91 | $10.91 | 4,294,900 | — | — |
| 2025-10-31 | $10.78 | $10.78 | 2,844,600 | — | — |
| 2025-10-30 | $10.49 | $10.49 | 2,631,400 | — | — |
| 2025-10-29 | $10.82 | $10.82 | 4,514,900 | — | — |
| 2025-10-28 | $10.58 | $10.58 | 2,583,400 | — | — |
| 2025-10-27 | $10.46 | $10.46 | 3,373,100 | — | — |
| 2025-10-24 | $10.28 | $10.28 | 4,584,600 | — | — |
| 2025-10-23 | $10.15 | $10.15 | 6,018,300 | — | — |
| 2025-10-22 | $9.60 | $9.60 | 2,319,400 | — | — |
| 2025-10-21 | $9.72 | $9.72 | 2,677,900 | — | — |
| 2025-10-20 | $9.91 | $9.91 | 3,820,900 | — | — |
| 2025-10-17 | $9.60 | $9.60 | 6,251,500 | — | — |
| 2025-10-16 | $9.39 | $9.39 | 2,340,200 | — | — |
| 2025-10-15 | $9.56 | $9.56 | 5,552,400 | — | — |
| 2025-10-14 | $9.37 | $9.37 | 3,302,800 | — | — |
| 2025-10-13 | $9.48 | $9.48 | 4,445,900 | — | — |
| 2025-10-10 | $9.02 | $9.02 | 11,858,200 | — | — |
| 2025-10-09 | $10.17 | $10.17 | 3,058,700 | — | — |
| 2025-10-08 | $10.46 | $10.46 | 2,856,700 | — | — |
| 2025-10-07 | $10.15 | $10.15 | 3,876,900 | — | — |
| 2025-10-06 | $10.45 | $10.45 | 4,033,700 | — | — |
| 2025-10-03 | $10.19 | $10.19 | 3,632,800 | — | — |
| 2025-10-02 | $10.26 | $10.26 | 5,614,400 | — | — |
| 2025-10-01 | $10.60 | $10.60 | 3,269,500 | — | — |
| 2025-09-30 | $10.67 | $10.67 | 4,487,400 | — | — |
| 2025-09-29 | $10.86 | $10.86 | 10,044,600 | — | — |
| 2025-09-26 | $10.16 | $10.16 | 3,513,000 | — | — |
| 2025-09-25 | $10.56 | $10.56 | 6,658,000 | — | — |
| 2025-09-24 | $10.24 | $10.24 | 8,821,800 | — | — |
| 2025-09-23 | $9.94 | $9.94 | 5,850,600 | — | — |
| 2025-09-22 | $10.12 | $10.12 | 10,798,800 | — | — |
| 2025-09-19 | $11.15 | $11.15 | 6,405,600 | — | — |
| 2025-09-18 | $10.90 | $10.90 | 5,950,100 | — | — |
| 2025-09-17 | $11.05 | $11.05 | 8,497,200 | — | — |
| 2025-09-16 | $10.85 | $10.85 | 5,810,300 | — | — |
| 2025-09-15 | $11.16 | $11.16 | 4,752,300 | — | — |
| 2025-09-12 | $11.26 | $11.26 | 4,289,200 | — | — |
| 2025-09-11 | $11.24 | $11.24 | 5,797,900 | — | — |
| 2025-09-10 | $11.20 | $11.20 | 7,217,200 | — | — |
| 2025-09-09 | $11.94 | $11.94 | 6,483,500 | — | — |
| 2025-09-08 | $12.25 | $12.25 | 4,830,300 | — | — |
| 2025-09-05 | $12.29 | $12.29 | 5,888,200 | — | — |
| 2025-09-04 | $12.72 | $12.72 | 3,491,100 | — | — |
| 2025-09-03 | $12.99 | $12.99 | 4,482,700 | — | — |
| 2025-09-02 | $12.32 | $12.32 | 5,030,300 | — | — |
| 2025-08-29 | $12.50 | $12.50 | 5,300,900 | — | — |
| 2025-08-28 | $12.81 | $12.81 | 12,038,000 | — | — |
| 2025-08-27 | $11.57 | $11.57 | 17,908,200 | — | — |
| 2025-08-26 | $12.82 | $12.82 | 5,882,900 | — | — |
| 2025-08-25 | $12.71 | $12.71 | 12,763,000 | — | — |
| 2025-08-22 | $12.71 | $12.71 | 15,013,500 | — | — |
| 2025-08-21 | $11.23 | $11.23 | 8,333,700 | — | — |
| 2025-08-20 | $10.53 | $10.53 | 3,828,500 | — | — |
| 2025-08-19 | $10.10 | $10.10 | 2,771,800 | — | — |
| 2025-08-18 | $10.49 | $10.49 | 4,847,100 | — | — |
| 2025-08-15 | $10.85 | $10.85 | 3,908,600 | — | — |
| 2025-08-14 | $10.42 | $10.42 | 3,914,200 | — | — |
| 2025-08-13 | $10.41 | $10.41 | 5,564,500 | — | — |
| 2025-08-12 | $10.10 | $10.10 | 3,310,700 | — | — |
| 2025-08-11 | $10.11 | $10.11 | 3,097,100 | — | — |
| 2025-08-08 | $10.01 | $10.01 | 1,877,000 | — | — |
| 2025-08-07 | $10.00 | $10.00 | 5,281,800 | — | — |
| 2025-08-06 | $9.78 | $9.78 | 2,109,600 | — | — |
| 2025-08-05 | $9.97 | $9.97 | 7,757,000 | — | — |
| 2025-08-04 | $9.70 | $9.70 | 3,137,300 | — | — |
| 2025-08-01 | $9.40 | $9.40 | 4,270,700 | — | — |
| 2025-07-31 | $9.79 | $9.79 | 7,128,700 | — | — |
| 2025-07-30 | $9.48 | $9.48 | 4,306,700 | — | — |
| 2025-07-29 | $9.82 | $9.82 | 6,593,200 | — | — |
| 2025-07-28 | $10.22 | $10.22 | 4,918,400 | — | — |
| 2025-07-25 | $10.57 | $10.57 | 4,065,300 | — | — |
| 2025-07-24 | $10.83 | $10.83 | 6,809,700 | — | — |
| 2025-07-23 | $11.31 | $11.31 | 8,759,100 | — | — |
| 2025-07-22 | $10.98 | $10.98 | 9,652,700 | — | — |
| 2025-07-21 | $10.42 | $10.42 | 7,100,500 | — | — |
| 2025-07-18 | $10.58 | $10.58 | 16,694,400 | — | — |
| 2025-07-17 | $9.92 | $9.92 | 3,590,600 | — | — |
| 2025-07-16 | $9.82 | $9.82 | 4,813,400 | — | — |
| 2025-07-15 | $10.26 | $10.26 | 4,478,800 | — | — |
| 2025-07-14 | $10.28 | $10.28 | 4,691,900 | — | — |
| 2025-07-11 | $10.04 | $10.04 | 4,541,200 | — | — |
| 2025-07-10 | $10.25 | $10.25 | 9,597,100 | — | — |
| 2025-07-09 | $10.22 | $10.22 | 10,418,500 | — | — |
| 2025-07-08 | $9.89 | $9.89 | 11,131,500 | — | — |
| 2025-07-07 | $9.12 | $9.12 | 5,905,200 | — | — |
| 2025-07-03 | $9.38 | $9.38 | 2,369,800 | — | — |
| 2025-07-02 | $9.57 | $9.57 | 3,892,000 | — | — |
| 2025-07-01 | $9.42 | $9.42 | 3,445,800 | — | — |
| 2025-06-30 | $9.65 | $9.65 | 5,108,700 | — | — |
| 2025-06-27 | $9.42 | $9.42 | 5,604,800 | — | — |
| 2025-06-26 | $9.94 | $9.94 | 13,924,900 | — | — |
| 2025-06-25 | $9.95 | $9.95 | 36,504,800 | — | — |
| 2025-06-24 | $8.13 | $8.13 | 3,479,600 | — | — |
| 2025-06-23 | $8.03 | $8.03 | 2,764,700 | — | — |
| 2025-06-20 | $8.06 | $8.06 | 2,679,000 | — | — |
| 2025-06-18 | $8.35 | $8.35 | 2,096,500 | — | — |
| 2025-06-17 | $8.41 | $8.41 | 3,351,700 | — | — |
| 2025-06-16 | $8.67 | $8.67 | 4,033,200 | — | — |
| 2025-06-13 | $8.31 | $8.31 | 1,779,700 | — | — |
| 2025-06-12 | $8.63 | $8.63 | 2,282,900 | — | — |
| 2025-06-11 | $8.73 | $8.73 | 4,254,900 | — | — |
| 2025-06-10 | $8.41 | $8.41 | 1,705,400 | — | — |
| 2025-06-09 | $8.64 | $8.64 | 3,269,700 | — | — |
| 2025-06-06 | $8.44 | $8.44 | 2,394,500 | — | — |
| 2025-06-05 | $8.22 | $8.22 | 5,152,200 | — | — |
| 2025-06-04 | $8.41 | $8.41 | 4,549,900 | — | — |
| 2025-06-03 | $8.25 | $8.25 | 2,208,100 | — | — |
| 2025-06-02 | $8.37 | $8.37 | 3,910,600 | — | — |
| 2025-05-30 | $8.11 | $8.11 | 9,446,900 | — | — |
| 2025-05-29 | $8.43 | $8.43 | 5,682,100 | — | — |
| 2025-05-28 | $8.54 | $8.54 | 3,084,900 | — | — |
| 2025-05-27 | $8.46 | $8.46 | 2,310,000 | — | — |
| 2025-05-23 | $8.75 | $8.75 | 1,812,700 | — | — |
| 2025-05-22 | $8.86 | $8.86 | 1,867,700 | — | — |
| 2025-05-21 | $8.93 | $8.93 | 1,707,300 | — | — |
| 2025-05-20 | $9.04 | $9.04 | 1,819,700 | — | — |
| 2025-05-19 | $9.13 | $9.13 | 2,489,700 | — | — |
| 2025-05-16 | $8.94 | $8.94 | 1,972,400 | — | — |
| 2025-05-15 | $8.95 | $8.95 | 7,602,500 | — | — |
| 2025-05-14 | $9.75 | $9.75 | 2,664,800 | — | — |
| 2025-05-13 | $9.97 | $9.97 | 4,792,800 | — | — |
| 2025-05-12 | $9.96 | $9.96 | 6,375,500 | — | — |
| 2025-05-09 | $9.43 | $9.43 | 2,858,800 | — | — |
| 2025-05-08 | $9.34 | $9.34 | 2,426,700 | — | — |
| 2025-05-07 | $9.17 | $9.17 | 2,958,000 | — | — |
| 2025-05-06 | $9.31 | $9.31 | 3,812,400 | — | — |
| 2025-05-05 | $8.97 | $8.97 | 2,612,600 | — | — |
| 2025-05-02 | $8.90 | $8.90 | 5,122,400 | — | — |
| 2025-05-01 | $8.43 | $8.43 | 2,371,900 | — | — |
| 2025-04-30 | $8.25 | $8.25 | 2,381,600 | — | — |
| 2025-04-29 | $8.24 | $8.24 | 2,377,100 | — | — |
| 2025-04-28 | $8.25 | $8.25 | 6,177,400 | — | — |
| 2025-04-25 | $7.73 | $7.73 | 4,408,100 | — | — |
| 2025-04-24 | $7.59 | $7.59 | 3,175,600 | — | — |
| 2025-04-23 | $7.40 | $7.40 | 5,541,300 | — | — |
| 2025-04-22 | $7.13 | $7.13 | 5,267,400 | — | — |
| 2025-04-21 | $6.64 | $6.64 | 2,491,100 | — | — |
| 2025-04-17 | $6.64 | $6.64 | 3,099,900 | — | — |
| 2025-04-16 | $6.65 | $6.65 | 3,489,100 | — | — |
| 2025-04-15 | $6.81 | $6.81 | 3,750,400 | — | — |
| 2025-04-14 | $7.07 | $7.07 | 7,705,100 | — | — |
| 2025-04-11 | $7.01 | $7.01 | 7,668,900 | — | — |
| 2025-04-10 | $6.70 | $6.70 | 8,316,600 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 14,904,600 | — | — |
| 2025-04-08 | $6.76 | $6.76 | 8,031,700 | — | — |
| 2025-04-07 | $7.05 | $7.05 | 11,796,600 | — | — |
| 2025-04-04 | $7.24 | $7.24 | 13,062,200 | — | — |
| 2025-04-03 | $8.30 | $8.30 | 5,047,600 | — | — |
| 2025-04-02 | $8.65 | $8.65 | 3,205,400 | — | — |
| 2025-04-01 | $8.68 | $8.68 | 4,435,800 | — | — |
| 2025-03-31 | $8.59 | $8.59 | 6,781,200 | — | — |
| 2025-03-28 | $8.67 | $8.67 | 6,556,800 | — | — |
| 2025-03-27 | $9.10 | $9.10 | 8,100,900 | — | — |
| 2025-03-26 | $8.83 | $8.83 | 8,040,300 | — | — |
| 2025-03-25 | $9.01 | $9.01 | 9,276,000 | — | — |
| 2025-03-24 | $8.83 | $8.83 | 5,923,100 | — | — |
| 2025-03-21 | $8.86 | $8.86 | 6,507,800 | — | — |
| 2025-03-20 | $8.86 | $8.86 | 8,831,300 | — | — |
| 2025-03-19 | $9.66 | $9.66 | 14,947,400 | — | — |
| 2025-03-18 | $9.69 | $9.69 | 30,484,500 | — | — |
| 2025-03-17 | $7.97 | $7.97 | 7,460,600 | — | — |
| 2025-03-14 | $7.65 | $7.65 | 5,277,900 | — | — |
| 2025-03-13 | $7.01 | $7.01 | 4,042,400 | — | — |
| 2025-03-12 | $7.31 | $7.31 | 3,227,000 | — | — |
| 2025-03-11 | $7.07 | $7.07 | 4,876,100 | — | — |
| 2025-03-10 | $6.78 | $6.78 | 6,283,300 | — | — |
| 2025-03-07 | $7.36 | $7.36 | 3,462,100 | — | — |
| 2025-03-06 | $7.32 | $7.32 | 4,980,800 | — | — |
| 2025-03-05 | $7.67 | $7.67 | 5,889,600 | — | — |
| 2025-03-04 | $7.08 | $7.08 | 6,444,000 | — | — |
| 2025-03-03 | $6.92 | $6.92 | 5,036,000 | — | — |
| 2025-02-28 | $7.24 | $7.24 | 6,589,700 | — | — |
| 2025-02-27 | $7.37 | $7.37 | 5,475,000 | — | — |
| 2025-02-26 | $7.73 | $7.73 | 12,575,500 | — | — |
| 2025-02-25 | $7.06 | $7.06 | 5,541,000 | — | — |
| 2025-02-24 | $7.09 | $7.09 | 17,838,500 | — | — |
| 2025-02-21 | $8.20 | $8.20 | 15,479,900 | — | — |
| 2025-02-20 | $8.30 | $8.30 | 8,264,400 | — | — |
| 2025-02-19 | $8.10 | $8.10 | 5,372,100 | — | — |
| 2025-02-18 | $8.56 | $8.56 | 12,426,200 | — | — |
| 2025-02-14 | $8.87 | $8.87 | 16,074,900 | — | — |
| 2025-02-13 | $8.47 | $8.47 | 7,992,700 | — | — |
| 2025-02-12 | $8.32 | $8.32 | 16,562,400 | — | — |
| 2025-02-11 | $7.45 | $7.45 | 5,501,500 | — | — |
| 2025-02-10 | $7.68 | $7.68 | 11,419,500 | — | — |
| 2025-02-07 | $7.73 | $7.73 | 13,225,600 | — | — |
| 2025-02-06 | $7.25 | $7.25 | 6,057,600 | — | — |
| 2025-02-05 | $7.07 | $7.07 | 2,782,900 | — | — |
| 2025-02-04 | $7.22 | $7.22 | 9,665,700 | — | — |
| 2025-02-03 | $6.70 | $6.70 | 5,648,800 | — | — |
| 2025-01-31 | $7.05 | $7.05 | 4,054,400 | — | — |
| 2025-01-30 | $7.30 | $7.30 | 6,844,600 | — | — |
| 2025-01-29 | $6.82 | $6.82 | 7,270,800 | — | — |
| 2025-01-28 | $7.25 | $7.25 | 4,840,600 | — | — |
| 2025-01-27 | $6.62 | $6.62 | 4,719,200 | — | — |
| 2025-01-24 | $7.07 | $7.07 | 5,552,700 | — | — |
| 2025-01-23 | $6.91 | $6.91 | 5,849,400 | — | — |
| 2025-01-22 | $6.53 | $6.53 | 2,663,400 | — | — |
| 2025-01-21 | $6.45 | $6.45 | 6,101,800 | — | — |
| 2025-01-17 | $6.77 | $6.77 | 9,852,300 | — | — |
| 2025-01-16 | $6.24 | $6.24 | 1,443,900 | — | — |
| 2025-01-15 | $6.19 | $6.19 | 2,369,500 | — | — |
| 2025-01-14 | $6.16 | $6.16 | 4,291,300 | — | — |
| 2025-01-13 | $5.78 | $5.78 | 2,662,600 | — | — |
| 2025-01-10 | $5.76 | $5.76 | 3,697,400 | — | — |
| 2025-01-08 | $6.24 | $6.24 | 2,958,300 | — | — |
| 2025-01-07 | $6.38 | $6.38 | 2,985,400 | — | — |
| 2025-01-06 | $6.63 | $6.63 | 4,127,200 | — | — |
| 2025-01-03 | $6.61 | $6.61 | 2,946,500 | — | — |
| 2025-01-02 | $6.68 | $6.68 | 3,311,300 | — | — |