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
- 2018-07-19 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 | $9.03 | $9.03 | 5,360,100 | — | — |
| 2025-12-30 | $9.02 | $9.02 | 6,794,200 | — | — |
| 2025-12-29 | $9.26 | $9.26 | 5,655,700 | — | — |
| 2025-12-26 | $9.60 | $9.60 | 6,595,600 | — | — |
| 2025-12-24 | $10.15 | $10.15 | 4,533,700 | — | — |
| 2025-12-23 | $10.53 | $10.53 | 13,596,000 | — | — |
| 2025-12-22 | $10.42 | $10.42 | 11,350,800 | — | — |
| 2025-12-19 | $11.16 | $11.16 | 22,555,100 | — | — |
| 2025-12-18 | $12.34 | $12.34 | 67,936,000 | — | — |
| 2025-12-17 | $12.88 | $12.88 | 30,855,100 | — | — |
| 2025-12-16 | $13.94 | $13.94 | 47,412,000 | — | — |
| 2025-12-15 | $10.93 | $10.93 | 41,030,500 | — | — |
| 2025-12-12 | $12.15 | $12.15 | 84,198,400 | — | — |
| 2025-12-11 | $8.43 | $8.43 | 6,525,800 | — | — |
| 2025-12-10 | $8.26 | $8.26 | 6,439,100 | — | — |
| 2025-12-09 | $8.09 | $8.09 | 8,633,900 | — | — |
| 2025-12-08 | $7.20 | $7.20 | 4,124,800 | — | — |
| 2025-12-05 | $7.35 | $7.35 | 8,205,400 | — | — |
| 2025-12-04 | $7.22 | $7.22 | 9,016,100 | — | — |
| 2025-12-03 | $7.06 | $7.06 | 8,745,400 | — | — |
| 2025-12-02 | $7.71 | $7.71 | 9,051,600 | — | — |
| 2025-12-01 | $7.80 | $7.80 | 5,384,760 | — | — |
| 2025-11-28 | $8.10 | $8.10 | 9,856,180 | — | — |
| 2025-11-26 | $10.30 | $10.30 | 3,919,720 | — | — |
| 2025-11-25 | $9.80 | $9.80 | 1,949,210 | — | — |
| 2025-11-24 | $9.70 | $9.70 | 3,556,210 | — | — |
| 2025-11-21 | $9.10 | $9.10 | 2,943,580 | — | — |
| 2025-11-20 | $9.00 | $9.00 | 4,222,000 | — | — |
| 2025-11-19 | $9.60 | $9.60 | 5,866,550 | — | — |
| 2025-11-18 | $10.30 | $10.30 | 4,149,880 | — | — |
| 2025-11-17 | $10.30 | $10.30 | 4,877,830 | — | — |
| 2025-11-14 | $10.80 | $10.80 | 5,920,530 | — | — |
| 2025-11-13 | $11.30 | $11.30 | 5,504,440 | — | — |
| 2025-11-12 | $12.30 | $12.30 | 3,439,140 | — | — |
| 2025-11-11 | $12.90 | $12.90 | 3,027,630 | — | — |
| 2025-11-10 | $13.10 | $13.10 | 4,204,950 | — | — |
| 2025-11-07 | $12.40 | $12.40 | 3,809,880 | — | — |
| 2025-11-06 | $12.10 | $12.10 | 3,635,150 | — | — |
| 2025-11-05 | $12.80 | $12.80 | 3,756,520 | — | — |
| 2025-11-04 | $12.40 | $12.40 | 4,901,660 | — | — |
| 2025-11-03 | $13.10 | $13.10 | 3,100,510 | — | — |
| 2025-10-31 | $13.40 | $13.40 | 4,051,900 | — | — |
| 2025-10-30 | $12.90 | $12.90 | 7,608,370 | — | — |
| 2025-10-29 | $13.60 | $13.60 | 5,962,960 | — | — |
| 2025-10-28 | $13.80 | $13.80 | 7,382,270 | — | — |
| 2025-10-27 | $14.70 | $14.70 | 6,722,810 | — | — |
| 2025-10-24 | $14.90 | $14.90 | 4,888,000 | — | — |
| 2025-10-23 | $14.80 | $14.80 | 5,377,530 | — | — |
| 2025-10-22 | $14.50 | $14.50 | 8,881,300 | — | — |
| 2025-10-21 | $14.80 | $14.80 | 5,969,660 | — | — |
| 2025-10-20 | $15.70 | $15.70 | 5,638,640 | — | — |
| 2025-10-17 | $15.60 | $15.60 | 6,811,540 | — | — |
| 2025-10-16 | $15.40 | $15.40 | 8,280,950 | — | — |
| 2025-10-15 | $16.80 | $16.80 | 12,240,420 | — | — |
| 2025-10-14 | $16.00 | $16.00 | 7,552,040 | — | — |
| 2025-10-13 | $16.90 | $16.90 | 5,524,230 | — | — |
| 2025-10-10 | $17.20 | $17.20 | 15,219,960 | — | — |
| 2025-10-09 | $21.00 | $21.00 | 30,286,340 | — | — |
| 2025-10-08 | $17.20 | $17.20 | 11,130,610 | — | — |
| 2025-10-07 | $17.10 | $17.10 | 12,608,330 | — | — |
| 2025-10-06 | $15.80 | $15.80 | 8,739,190 | — | — |
| 2025-10-03 | $16.20 | $16.20 | 8,487,420 | — | — |
| 2025-10-02 | $16.10 | $16.10 | 11,869,030 | — | — |
| 2025-10-01 | $16.60 | $16.60 | 8,444,460 | — | — |
| 2025-09-30 | $17.30 | $17.30 | 16,306,200 | — | — |
| 2025-09-29 | $18.50 | $18.50 | 37,379,870 | — | — |
| 2025-09-26 | $11.50 | $11.50 | 4,340,150 | — | — |
| 2025-09-25 | $11.90 | $11.90 | 5,728,480 | — | — |
| 2025-09-24 | $12.60 | $12.60 | 4,200,460 | — | — |
| 2025-09-23 | $12.40 | $12.40 | 5,502,170 | — | — |
| 2025-09-22 | $12.00 | $12.00 | 2,581,070 | — | — |
| 2025-09-19 | $12.10 | $12.10 | 3,270,020 | — | — |
| 2025-09-18 | $12.60 | $12.60 | 4,981,230 | — | — |
| 2025-09-17 | $11.90 | $11.90 | 3,601,220 | — | — |
| 2025-09-16 | $12.20 | $12.20 | 3,794,300 | — | — |
| 2025-09-15 | $11.80 | $11.80 | 3,632,410 | — | — |
| 2025-09-12 | $11.20 | $11.20 | 4,675,040 | — | — |
| 2025-09-11 | $10.60 | $10.60 | 5,263,830 | — | — |
| 2025-09-10 | $10.90 | $10.90 | 4,006,980 | — | — |
| 2025-09-09 | $11.40 | $11.40 | 4,313,560 | — | — |
| 2025-09-08 | $11.20 | $11.20 | 5,561,850 | — | — |
| 2025-09-05 | $11.90 | $11.90 | 4,118,990 | — | — |
| 2025-09-04 | $11.50 | $11.50 | 4,280,750 | — | — |
| 2025-09-03 | $11.90 | $11.90 | 5,050,940 | — | — |
| 2025-09-02 | $12.50 | $12.50 | 5,497,670 | — | — |
| 2025-08-29 | $13.80 | $13.80 | 5,126,240 | — | — |
| 2025-08-28 | $14.70 | $14.70 | 8,619,200 | — | — |
| 2025-08-27 | $13.70 | $13.70 | 7,663,890 | — | — |
| 2025-08-26 | $14.50 | $14.50 | 14,411,280 | — | — |
| 2025-08-25 | $13.90 | $13.90 | 15,439,550 | — | — |
| 2025-08-22 | $11.50 | $11.50 | 5,163,420 | — | — |
| 2025-08-21 | $11.10 | $11.10 | 4,623,990 | — | — |
| 2025-08-20 | $10.60 | $10.60 | 3,718,060 | — | — |
| 2025-08-19 | $10.60 | $10.60 | 4,271,150 | — | — |
| 2025-08-18 | $11.40 | $11.40 | 5,737,130 | — | — |
| 2025-08-15 | $10.30 | $10.30 | 9,005,110 | — | — |
| 2025-08-14 | $11.80 | $11.80 | 15,511,570 | — | — |
| 2025-08-13 | $12.50 | $12.50 | 19,056,480 | — | — |
| 2025-08-12 | $9.50 | $9.50 | 29,022,150 | — | — |
| 2025-08-11 | $9.20 | $9.20 | 26,829,680 | — | — |
| 2025-08-08 | $6.50 | $6.50 | 2,882,750 | — | — |
| 2025-08-07 | $6.50 | $6.50 | 1,590,670 | — | — |
| 2025-08-06 | $6.20 | $6.20 | 2,193,440 | — | — |
| 2025-08-05 | $6.40 | $6.40 | 2,372,520 | — | — |
| 2025-08-04 | $6.10 | $6.10 | 1,893,760 | — | — |
| 2025-08-01 | $5.70 | $5.70 | 2,051,420 | — | — |
| 2025-07-31 | $5.80 | $5.80 | 2,994,670 | — | — |
| 2025-07-30 | $6.10 | $6.10 | 3,344,130 | — | — |
| 2025-07-29 | $5.80 | $5.80 | 7,147,530 | — | — |
| 2025-07-28 | $7.00 | $7.00 | 3,973,120 | — | — |
| 2025-07-25 | $6.90 | $6.90 | 3,997,340 | — | — |
| 2025-07-24 | $7.00 | $7.00 | 3,085,650 | — | — |
| 2025-07-23 | $7.40 | $7.40 | 7,104,500 | — | — |
| 2025-07-22 | $7.90 | $7.90 | 9,015,640 | — | — |
| 2025-07-21 | $6.70 | $6.70 | 4,158,500 | — | — |
| 2025-07-18 | $6.20 | $6.20 | 2,924,380 | — | — |
| 2025-07-17 | $6.10 | $6.10 | 2,047,780 | — | — |
| 2025-07-16 | $6.00 | $6.00 | 2,325,490 | — | — |
| 2025-07-15 | $5.90 | $5.90 | 3,744,980 | — | — |
| 2025-07-14 | $6.60 | $6.60 | 3,390,200 | — | — |
| 2025-07-11 | $5.80 | $5.80 | 3,547,080 | — | — |
| 2025-07-10 | $6.40 | $6.40 | 5,128,720 | — | — |
| 2025-07-09 | $6.80 | $6.80 | 12,563,970 | — | — |
| 2025-07-08 | $5.90 | $5.90 | 9,138,610 | — | — |
| 2025-07-07 | $5.00 | $5.00 | 4,785,630 | — | — |
| 2025-07-03 | $5.40 | $5.40 | 4,304,420 | — | — |
| 2025-07-02 | $4.90 | $4.90 | 4,114,920 | — | — |
| 2025-07-01 | $4.20 | $4.20 | 1,011,740 | — | — |
| 2025-06-30 | $4.10 | $4.10 | 1,780,820 | — | — |
| 2025-06-27 | $4.00 | $4.00 | 1,283,080 | — | — |
| 2025-06-26 | $4.10 | $4.10 | 1,956,040 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 1,642,810 | — | — |
| 2025-06-24 | $3.80 | $3.80 | 2,858,910 | — | — |
| 2025-06-23 | $3.60 | $3.60 | 2,667,370 | — | — |
| 2025-06-20 | $3.60 | $3.60 | 4,344,790 | — | — |
| 2025-06-18 | $3.80 | $3.80 | 5,079,090 | — | — |
| 2025-06-17 | $3.80 | $3.80 | 3,216,780 | — | — |
| 2025-06-16 | $4.20 | $4.20 | 1,645,630 | — | — |
| 2025-06-13 | $4.00 | $4.00 | 1,123,260 | — | — |
| 2025-06-12 | $4.20 | $4.20 | 1,694,160 | — | — |
| 2025-06-11 | $4.30 | $4.30 | 4,535,800 | — | — |
| 2025-06-10 | $4.20 | $4.20 | 2,449,890 | — | — |
| 2025-06-09 | $4.10 | $4.10 | 2,820,760 | — | — |
| 2025-06-06 | $4.10 | $4.10 | 2,879,580 | — | — |
| 2025-06-05 | $3.90 | $3.90 | 3,274,190 | — | — |
| 2025-06-04 | $4.10 | $4.10 | 2,982,850 | — | — |
| 2025-06-03 | $4.00 | $4.00 | 6,700,650 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 3,493,660 | — | — |
| 2025-05-30 | $4.30 | $4.30 | 2,557,700 | — | — |
| 2025-05-29 | $4.60 | $4.60 | 1,676,150 | — | — |
| 2025-05-28 | $4.50 | $4.50 | 2,292,440 | — | — |
| 2025-05-27 | $4.40 | $4.40 | 1,594,310 | — | — |
| 2025-05-23 | $4.40 | $4.40 | 1,472,520 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 1,593,600 | — | — |
| 2025-05-21 | $4.30 | $4.30 | 3,093,300 | — | — |
| 2025-05-20 | $4.50 | $4.50 | 1,898,400 | — | — |
| 2025-05-19 | $4.50 | $4.50 | 2,246,360 | — | — |
| 2025-05-16 | $5.00 | $5.00 | 3,831,410 | — | — |
| 2025-05-15 | $4.40 | $4.40 | 2,280,440 | — | — |
| 2025-05-14 | $4.40 | $4.40 | 1,261,320 | — | — |
| 2025-05-13 | $4.50 | $4.50 | 2,056,250 | — | — |
| 2025-05-12 | $4.60 | $4.60 | 2,689,370 | — | — |
| 2025-05-09 | $4.30 | $4.30 | 1,494,260 | — | — |
| 2025-05-08 | $4.40 | $4.40 | 2,222,820 | — | — |
| 2025-05-07 | $4.30 | $4.30 | 1,255,610 | — | — |
| 2025-05-06 | $4.20 | $4.20 | 2,387,680 | — | — |
| 2025-05-05 | $4.40 | $4.40 | 2,011,730 | — | — |
| 2025-05-02 | $4.60 | $4.60 | 2,244,760 | — | — |
| 2025-05-01 | $4.90 | $4.90 | 1,747,810 | — | — |
| 2025-04-30 | $4.90 | $4.90 | 2,766,400 | — | — |
| 2025-04-29 | $4.90 | $4.90 | 2,821,430 | — | — |
| 2025-04-28 | $4.80 | $4.80 | 1,556,960 | — | — |
| 2025-04-25 | $4.90 | $4.90 | 3,087,730 | — | — |
| 2025-04-24 | $4.90 | $4.90 | 4,015,790 | — | — |
| 2025-04-23 | $4.40 | $4.40 | 2,354,720 | — | — |
| 2025-04-22 | $4.60 | $4.60 | 2,187,240 | — | — |
| 2025-04-21 | $4.50 | $4.50 | 1,403,560 | — | — |
| 2025-04-17 | $4.50 | $4.50 | 4,427,250 | — | — |
| 2025-04-16 | $4.80 | $4.80 | 3,089,680 | — | — |
| 2025-04-15 | $4.70 | $4.70 | 1,982,820 | — | — |
| 2025-04-14 | $4.90 | $4.90 | 2,910,930 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 2,291,300 | — | — |
| 2025-04-10 | $5.10 | $5.10 | 2,829,930 | — | — |
| 2025-04-09 | $5.30 | $5.30 | 3,208,320 | — | — |
| 2025-04-08 | $4.60 | $4.60 | 6,271,480 | — | — |
| 2025-04-07 | $5.80 | $5.80 | 2,449,240 | — | — |
| 2025-04-04 | $5.90 | $5.90 | 2,222,240 | — | — |
| 2025-04-03 | $6.20 | $6.20 | 1,216,880 | — | — |
| 2025-04-02 | $6.50 | $6.50 | 989,080 | — | — |
| 2025-04-01 | $6.50 | $6.50 | 1,488,620 | — | — |
| 2025-03-31 | $6.60 | $6.60 | 1,766,020 | — | — |
| 2025-03-28 | $6.60 | $6.60 | 1,714,760 | — | — |
| 2025-03-27 | $7.10 | $7.10 | 4,813,310 | — | — |
| 2025-03-26 | $6.60 | $6.60 | 1,258,050 | — | — |
| 2025-03-25 | $6.80 | $6.80 | 1,381,520 | — | — |
| 2025-03-24 | $6.80 | $6.80 | 2,405,720 | — | — |
| 2025-03-21 | $6.50 | $6.50 | 3,437,240 | — | — |
| 2025-03-20 | $6.50 | $6.50 | 1,828,650 | — | — |
| 2025-03-19 | $6.40 | $6.40 | 3,898,950 | — | — |
| 2025-03-18 | $6.80 | $6.80 | 4,650,810 | — | — |
| 2025-03-17 | $6.40 | $6.40 | 5,076,270 | — | — |
| 2025-03-14 | $6.10 | $6.10 | 3,707,440 | — | — |
| 2025-03-13 | $5.90 | $5.90 | 4,193,790 | — | — |
| 2025-03-12 | $6.40 | $6.40 | 7,105,310 | — | — |
| 2025-03-11 | $6.10 | $6.10 | 4,999,540 | — | — |
| 2025-03-10 | $6.50 | $6.50 | 2,387,220 | — | — |
| 2025-03-07 | $6.90 | $6.90 | 4,101,050 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 3,089,540 | — | — |
| 2025-03-05 | $7.20 | $7.20 | 4,889,140 | — | — |
| 2025-03-04 | $6.90 | $6.90 | 3,434,140 | — | — |
| 2025-03-03 | $6.80 | $6.80 | 3,218,650 | — | — |
| 2025-02-28 | $7.40 | $7.40 | 4,134,440 | — | — |
| 2025-02-27 | $7.60 | $7.60 | 3,183,130 | — | — |
| 2025-02-26 | $8.00 | $8.00 | 1,831,280 | — | — |
| 2025-02-25 | $8.10 | $8.10 | 3,656,990 | — | — |
| 2025-02-24 | $8.40 | $8.40 | 4,049,090 | — | — |
| 2025-02-21 | $9.50 | $9.50 | 8,217,120 | — | — |
| 2025-02-20 | $8.70 | $8.70 | 3,335,090 | — | — |
| 2025-02-19 | $8.70 | $8.70 | 5,661,110 | — | — |
| 2025-02-18 | $8.90 | $8.90 | 5,600,350 | — | — |
| 2025-02-14 | $9.30 | $9.30 | 2,616,990 | — | — |
| 2025-02-13 | $9.40 | $9.40 | 4,167,400 | — | — |
| 2025-02-12 | $9.50 | $9.50 | 2,901,200 | — | — |
| 2025-02-11 | $9.40 | $9.40 | 4,338,340 | — | — |
| 2025-02-10 | $9.80 | $9.80 | 8,026,050 | — | — |
| 2025-02-07 | $10.00 | $10.00 | 6,616,060 | — | — |
| 2025-02-06 | $10.60 | $10.60 | 6,216,200 | — | — |
| 2025-02-05 | $10.70 | $10.70 | 11,313,250 | — | — |
| 2025-02-04 | $10.00 | $10.00 | 3,829,350 | — | — |
| 2025-02-03 | $9.90 | $9.90 | 5,394,610 | — | — |
| 2025-01-31 | $10.50 | $10.50 | 3,811,110 | — | — |
| 2025-01-30 | $11.30 | $11.30 | 4,565,970 | — | — |
| 2025-01-29 | $10.40 | $10.40 | 6,139,460 | — | — |
| 2025-01-28 | $10.90 | $10.90 | 2,778,410 | — | — |
| 2025-01-27 | $11.00 | $11.00 | 3,454,180 | — | — |
| 2025-01-24 | $11.40 | $11.40 | 3,623,170 | — | — |
| 2025-01-23 | $11.20 | $11.20 | 4,261,280 | — | — |
| 2025-01-22 | $11.30 | $11.30 | 3,764,540 | — | — |
| 2025-01-21 | $11.70 | $11.70 | 5,271,010 | — | — |
| 2025-01-17 | $12.00 | $12.00 | 3,391,920 | — | — |
| 2025-01-16 | $11.80 | $11.80 | 5,175,030 | — | — |
| 2025-01-15 | $11.80 | $11.80 | 3,624,170 | — | — |
| 2025-01-14 | $11.80 | $11.80 | 3,712,960 | — | — |
| 2025-01-13 | $11.80 | $11.80 | 2,336,830 | — | — |
| 2025-01-10 | $12.30 | $12.30 | 6,084,180 | — | — |
| 2025-01-08 | $13.70 | $13.70 | 5,227,040 | — | — |
| 2025-01-07 | $14.50 | $14.50 | 5,164,000 | — | — |
| 2025-01-06 | $14.00 | $14.00 | 4,542,360 | — | — |
| 2025-01-03 | $14.50 | $14.50 | 4,173,930 | — | — |
| 2025-01-02 | $14.60 | $14.60 | 5,693,430 | — | — |