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
- 2021-06-23 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 | $10.73 | $11.04 | 3,507,700 | — | — |
| 2025-12-30 | $10.93 | $11.24 | 5,649,200 | — | — |
| 2025-12-29 | $10.98 | $11.29 | 4,470,200 | — | — |
| 2025-12-26 | $11.17 | $11.49 | 2,503,000 | — | — |
| 2025-12-24 | $11.10 | $11.42 | 1,739,400 | — | — |
| 2025-12-23 | $11.21 | $11.53 | 1,915,600 | — | — |
| 2025-12-22 | $11.18 | $11.50 | 4,329,800 | — | — |
| 2025-12-19 | $11.10 | $11.42 | 7,241,900 | — | — |
| 2025-12-18 | $11.33 | $11.65 | 4,504,300 | — | — |
| 2025-12-17 | $11.27 | $11.59 | 6,159,700 | — | — |
| 2025-12-16 | $11.33 | $11.65 | 4,819,300 | — | — |
| 2025-12-15 | $11.17 | $11.49 | 6,281,800 | — | — |
| 2025-12-12 | $11.76 | $12.09 | 12,851,800 | — | — |
| 2025-12-11 | $11.82 | $12.16 | 9,109,100 | — | — |
| 2025-12-10 | $11.54 | $11.87 | 3,943,900 | — | — |
| 2025-12-09 | $11.47 | $11.80 | 6,782,100 | — | — |
| 2025-12-08 | $11.66 | $11.99 | 4,884,800 | — | — |
| 2025-12-05 | $11.52 | $11.85 | 7,059,700 | — | — |
| 2025-12-04 | $11.27 | $11.59 | 2,848,400 | — | — |
| 2025-12-03 | $11.32 | $11.64 | 4,737,700 | — | — |
| 2025-12-02 | $11.30 | $11.62 | 4,174,000 | — | — |
| 2025-12-01 | $11.32 | $11.64 | 8,074,300 | — | — |
| 2025-11-28 | $11.35 | $11.67 | 6,918,800 | — | — |
| 2025-11-26 | $11.18 | $11.50 | 7,491,700 | — | — |
| 2025-11-25 | $10.97 | $11.28 | 10,671,200 | — | — |
| 2025-11-24 | $10.75 | $11.06 | 13,300,700 | — | — |
| 2025-11-21 | $10.37 | $10.67 | 6,265,300 | — | — |
| 2025-11-20 | $10.21 | $10.50 | 10,162,000 | — | — |
| 2025-11-19 | $11.03 | $11.34 | 6,825,300 | — | — |
| 2025-11-18 | $10.95 | $11.26 | 8,529,300 | — | — |
| 2025-11-17 | $10.85 | $11.16 | 20,927,600 | — | — |
| 2025-11-14 | $12.32 | $12.67 | 4,437,800 | — | — |
| 2025-11-13 | $12.56 | $12.92 | 5,451,900 | — | — |
| 2025-11-12 | $12.65 | $13.01 | 3,399,800 | — | — |
| 2025-11-11 | $12.63 | $12.99 | 3,156,500 | — | — |
| 2025-11-10 | $12.68 | $13.04 | 2,879,800 | — | — |
| 2025-11-07 | $12.36 | $12.71 | 3,668,300 | — | — |
| 2025-11-06 | $12.47 | $12.83 | 2,552,800 | — | — |
| 2025-11-05 | $12.64 | $13.00 | 3,876,200 | — | — |
| 2025-11-04 | $12.59 | $12.95 | 4,899,100 | — | — |
| 2025-11-03 | $13.08 | $13.45 | 4,198,200 | — | — |
| 2025-10-31 | $13.00 | $13.37 | 5,261,700 | — | — |
| 2025-10-30 | $12.63 | $12.99 | 4,166,200 | — | — |
| 2025-10-29 | $12.72 | $13.08 | 6,672,000 | — | — |
| 2025-10-28 | $13.08 | $13.45 | 11,451,800 | — | — |
| 2025-10-27 | $13.30 | $13.68 | 10,456,500 | — | — |
| 2025-10-24 | $13.04 | $13.41 | 8,001,800 | — | — |
| 2025-10-23 | $13.00 | $13.37 | 7,534,600 | — | — |
| 2025-10-22 | $12.54 | $12.90 | 3,228,800 | — | — |
| 2025-10-21 | $12.46 | $12.81 | 5,412,800 | — | — |
| 2025-10-20 | $12.66 | $13.02 | 3,787,100 | — | — |
| 2025-10-17 | $12.60 | $12.96 | 7,043,700 | — | — |
| 2025-10-16 | $12.61 | $12.97 | 4,476,100 | — | — |
| 2025-10-15 | $12.49 | $12.85 | 5,608,300 | — | — |
| 2025-10-14 | $12.06 | $12.40 | 9,230,700 | — | — |
| 2025-10-13 | $12.37 | $12.72 | 8,234,900 | — | — |
| 2025-10-10 | $11.78 | $12.12 | 7,710,800 | — | — |
| 2025-10-09 | $12.82 | $13.19 | 5,690,900 | — | — |
| 2025-10-08 | $13.07 | $13.44 | 5,984,400 | — | — |
| 2025-10-07 | $13.39 | $13.77 | 6,162,200 | — | — |
| 2025-10-06 | $14.00 | $14.40 | 13,544,000 | — | — |
| 2025-10-03 | $13.38 | $13.76 | 8,016,200 | — | — |
| 2025-10-02 | $13.39 | $13.77 | 8,540,000 | — | — |
| 2025-10-01 | $12.93 | $13.30 | 4,819,100 | — | — |
| 2025-09-30 | $12.97 | $13.34 | 7,856,900 | — | — |
| 2025-09-29 | $13.08 | $13.45 | 8,514,300 | — | — |
| 2025-09-26 | $13.05 | $13.42 | 6,487,300 | — | — |
| 2025-09-25 | $13.01 | $13.38 | 6,990,100 | — | — |
| 2025-09-24 | $13.15 | $13.52 | 4,820,300 | — | — |
| 2025-09-23 | $13.14 | $13.51 | 5,075,700 | — | — |
| 2025-09-22 | $13.49 | $13.87 | 5,613,200 | — | — |
| 2025-09-19 | $13.59 | $13.98 | 5,281,900 | — | — |
| 2025-09-18 | $13.77 | $14.16 | 5,356,900 | — | — |
| 2025-09-17 | $13.88 | $14.28 | 13,147,700 | — | — |
| 2025-09-16 | $13.54 | $13.93 | 8,885,600 | — | — |
| 2025-09-15 | $13.55 | $13.94 | 5,755,800 | — | — |
| 2025-09-12 | $13.62 | $14.01 | 4,687,700 | — | — |
| 2025-09-11 | $13.79 | $14.18 | 7,592,900 | — | — |
| 2025-09-10 | $13.39 | $13.77 | 6,874,700 | — | — |
| 2025-09-09 | $13.33 | $13.71 | 6,434,900 | — | — |
| 2025-09-08 | $13.21 | $13.59 | 10,525,500 | — | — |
| 2025-09-05 | $13.25 | $13.63 | 10,182,600 | — | — |
| 2025-09-04 | $13.10 | $13.47 | 11,834,100 | — | — |
| 2025-09-03 | $13.21 | $13.59 | 9,789,100 | — | — |
| 2025-09-02 | $13.20 | $13.58 | 15,698,800 | — | — |
| 2025-08-29 | $13.05 | $13.42 | 13,664,100 | — | — |
| 2025-08-28 | $12.75 | $13.11 | 11,436,100 | — | — |
| 2025-08-27 | $12.69 | $13.05 | 10,806,500 | — | — |
| 2025-08-26 | $12.94 | $13.31 | 7,269,000 | — | — |
| 2025-08-25 | $12.84 | $13.21 | 16,178,800 | — | — |
| 2025-08-22 | $12.73 | $13.09 | 28,819,300 | — | — |
| 2025-08-21 | $12.09 | $12.43 | 32,326,000 | — | — |
| 2025-08-20 | $11.01 | $11.32 | 10,068,000 | — | — |
| 2025-08-19 | $10.93 | $11.24 | 10,948,100 | — | — |
| 2025-08-18 | $11.04 | $11.35 | 4,974,600 | — | — |
| 2025-08-15 | $11.06 | $11.37 | 12,715,000 | — | — |
| 2025-08-14 | $10.77 | $11.08 | 11,830,200 | — | — |
| 2025-08-13 | $11.30 | $11.62 | 13,669,600 | — | — |
| 2025-08-12 | $11.36 | $11.68 | 6,307,300 | — | — |
| 2025-08-11 | $11.26 | $11.58 | 6,915,400 | — | — |
| 2025-08-08 | $11.32 | $11.64 | 13,833,500 | — | — |
| 2025-08-07 | $11.63 | $11.96 | 11,346,800 | — | — |
| 2025-08-06 | $11.36 | $11.68 | 6,802,700 | — | — |
| 2025-08-05 | $11.22 | $11.54 | 14,723,400 | — | — |
| 2025-08-04 | $10.99 | $11.30 | 41,325,200 | — | — |
| 2025-08-01 | $10.66 | $10.96 | 22,757,700 | — | — |
| 2025-07-31 | $11.55 | $11.88 | 7,674,000 | — | — |
| 2025-07-30 | $11.49 | $11.82 | 12,572,000 | — | — |
| 2025-07-29 | $11.83 | $12.17 | 11,957,200 | — | — |
| 2025-07-28 | $11.51 | $11.84 | 10,940,700 | — | — |
| 2025-07-25 | $11.43 | $11.76 | 26,146,100 | — | — |
| 2025-07-24 | $11.83 | $12.17 | 21,286,200 | — | — |
| 2025-07-23 | $12.09 | $12.43 | 7,498,000 | — | — |
| 2025-07-22 | $12.02 | $12.36 | 6,049,000 | — | — |
| 2025-07-21 | $12.06 | $12.40 | 7,365,700 | — | — |
| 2025-07-18 | $12.26 | $12.61 | 10,392,100 | — | — |
| 2025-07-17 | $12.28 | $12.63 | 7,184,800 | — | — |
| 2025-07-16 | $12.54 | $12.90 | 17,461,700 | — | — |
| 2025-07-15 | $13.32 | $13.70 | 12,739,600 | — | — |
| 2025-07-14 | $12.67 | $13.03 | 3,794,800 | — | — |
| 2025-07-11 | $12.62 | $12.98 | 4,602,600 | — | — |
| 2025-07-10 | $12.52 | $12.88 | 5,744,100 | — | — |
| 2025-07-09 | $12.36 | $12.71 | 5,919,100 | — | — |
| 2025-07-08 | $12.70 | $13.06 | 13,275,700 | — | — |
| 2025-07-07 | $12.32 | $12.67 | 5,973,300 | — | — |
| 2025-07-03 | $12.08 | $12.42 | 3,611,600 | — | — |
| 2025-07-02 | $12.08 | $12.42 | 6,496,900 | — | — |
| 2025-07-01 | $11.90 | $12.24 | 6,620,300 | — | — |
| 2025-06-30 | $11.81 | $12.15 | 4,650,000 | — | — |
| 2025-06-27 | $11.81 | $12.15 | 3,113,500 | — | — |
| 2025-06-26 | $11.74 | $12.07 | 7,561,900 | — | — |
| 2025-06-25 | $12.07 | $12.41 | 3,897,200 | — | — |
| 2025-06-24 | $12.54 | $12.90 | 9,189,500 | — | — |
| 2025-06-23 | $11.86 | $12.20 | 3,644,200 | — | — |
| 2025-06-20 | $11.66 | $11.99 | 6,077,100 | — | — |
| 2025-06-18 | $11.72 | $12.05 | 2,261,700 | — | — |
| 2025-06-17 | $11.94 | $12.28 | 2,565,300 | — | — |
| 2025-06-16 | $12.18 | $12.53 | 2,914,200 | — | — |
| 2025-06-13 | $11.99 | $12.33 | 3,908,300 | — | — |
| 2025-06-12 | $12.50 | $12.86 | 6,802,100 | — | — |
| 2025-06-11 | $12.11 | $12.45 | 7,447,900 | — | — |
| 2025-06-10 | $12.23 | $12.58 | 4,014,400 | — | — |
| 2025-06-09 | $12.36 | $12.71 | 5,386,300 | — | — |
| 2025-06-06 | $12.13 | $12.48 | 3,852,000 | — | — |
| 2025-06-05 | $12.37 | $12.72 | 9,826,600 | — | — |
| 2025-06-04 | $12.00 | $12.34 | 4,180,600 | — | — |
| 2025-06-03 | $11.77 | $12.11 | 3,282,500 | — | — |
| 2025-06-02 | $11.80 | $12.14 | 5,923,800 | — | — |
| 2025-05-30 | $11.63 | $11.96 | 7,856,700 | — | — |
| 2025-05-29 | $12.16 | $12.51 | 6,251,300 | — | — |
| 2025-05-28 | $11.98 | $12.32 | 8,502,800 | — | — |
| 2025-05-27 | $11.78 | $12.12 | 11,269,200 | — | — |
| 2025-05-23 | $11.17 | $11.49 | 7,753,300 | — | — |
| 2025-05-22 | $11.14 | $11.46 | 14,386,300 | — | — |
| 2025-05-21 | $11.91 | $12.25 | 10,879,500 | — | — |
| 2025-05-20 | $12.09 | $12.43 | 8,835,700 | — | — |
| 2025-05-19 | $12.23 | $12.58 | 6,495,300 | — | — |
| 2025-05-16 | $12.35 | $12.70 | 4,056,100 | — | — |
| 2025-05-15 | $12.48 | $12.84 | 5,077,500 | — | — |
| 2025-05-14 | $12.76 | $13.12 | 5,662,100 | — | — |
| 2025-05-13 | $12.68 | $13.04 | 9,734,800 | — | — |
| 2025-05-12 | $12.59 | $12.95 | 13,006,600 | — | — |
| 2025-05-09 | $11.50 | $11.83 | 6,281,600 | — | — |
| 2025-05-08 | $11.68 | $12.01 | 5,997,600 | — | — |
| 2025-05-07 | $11.63 | $11.96 | 5,042,000 | — | — |
| 2025-05-06 | $12.09 | $12.43 | 5,991,400 | — | — |
| 2025-05-05 | $11.84 | $12.18 | 3,472,300 | — | — |
| 2025-05-02 | $11.85 | $12.19 | 6,221,400 | — | — |
| 2025-05-01 | $11.31 | $11.63 | 3,156,400 | — | — |
| 2025-04-30 | $11.36 | $11.68 | 5,786,500 | — | — |
| 2025-04-29 | $11.47 | $11.80 | 4,008,500 | — | — |
| 2025-04-28 | $11.44 | $11.77 | 7,916,000 | — | — |
| 2025-04-25 | $11.21 | $11.53 | 3,570,500 | — | — |
| 2025-04-24 | $11.26 | $11.58 | 9,360,200 | — | — |
| 2025-04-23 | $11.08 | $11.40 | 13,150,800 | — | — |
| 2025-04-22 | $10.82 | $11.13 | 8,999,200 | — | — |
| 2025-04-21 | $10.43 | $10.73 | 8,824,000 | — | — |
| 2025-04-17 | $10.07 | $10.36 | 7,231,400 | — | — |
| 2025-04-16 | $10.02 | $10.31 | 12,356,000 | — | — |
| 2025-04-15 | $10.32 | $10.61 | 10,849,000 | — | — |
| 2025-04-14 | $9.86 | $10.14 | 24,578,900 | — | — |
| 2025-04-11 | $9.67 | $9.95 | 32,411,000 | — | — |
| 2025-04-10 | $10.23 | $10.52 | 15,611,000 | — | — |
| 2025-04-09 | $10.50 | $10.80 | 17,601,400 | — | — |
| 2025-04-08 | $10.36 | $10.65 | 18,730,500 | — | — |
| 2025-04-07 | $10.51 | $10.81 | 15,340,900 | — | — |
| 2025-04-04 | $11.13 | $11.35 | 16,710,000 | — | — |
| 2025-04-03 | $12.53 | $12.78 | 6,933,700 | — | — |
| 2025-04-02 | $13.01 | $13.27 | 10,103,700 | — | — |
| 2025-04-01 | $12.79 | $13.04 | 9,774,900 | — | — |
| 2025-03-31 | $12.77 | $13.02 | 9,058,500 | — | — |
| 2025-03-28 | $12.90 | $13.15 | 5,312,700 | — | — |
| 2025-03-27 | $13.28 | $13.54 | 12,607,100 | — | — |
| 2025-03-26 | $12.95 | $13.20 | 7,485,800 | — | — |
| 2025-03-25 | $12.99 | $13.24 | 9,359,100 | — | — |
| 2025-03-24 | $13.34 | $13.60 | 6,237,200 | — | — |
| 2025-03-21 | $13.13 | $13.39 | 4,712,000 | — | — |
| 2025-03-20 | $13.27 | $13.53 | 5,319,200 | — | — |
| 2025-03-19 | $13.69 | $13.96 | 3,669,500 | — | — |
| 2025-03-18 | $13.53 | $13.80 | 7,291,600 | — | — |
| 2025-03-17 | $13.68 | $13.95 | 9,093,100 | — | — |
| 2025-03-14 | $12.91 | $13.16 | 7,913,600 | — | — |
| 2025-03-13 | $12.76 | $13.01 | 3,477,600 | — | — |
| 2025-03-12 | $12.69 | $12.94 | 6,472,100 | — | — |
| 2025-03-11 | $12.58 | $12.83 | 13,589,000 | — | — |
| 2025-03-10 | $12.19 | $12.43 | 9,772,100 | — | — |
| 2025-03-07 | $13.17 | $13.43 | 10,845,000 | — | — |
| 2025-03-06 | $13.28 | $13.54 | 14,487,600 | — | — |
| 2025-03-05 | $13.26 | $13.52 | 22,357,400 | — | — |
| 2025-03-04 | $11.67 | $11.90 | 8,212,700 | — | — |
| 2025-03-03 | $11.51 | $11.74 | 7,372,200 | — | — |
| 2025-02-28 | $11.74 | $11.97 | 6,356,800 | — | — |
| 2025-02-27 | $11.68 | $11.91 | 7,549,300 | — | — |
| 2025-02-26 | $11.59 | $11.82 | 7,965,000 | — | — |
| 2025-02-25 | $11.48 | $11.71 | 15,098,300 | — | — |
| 2025-02-24 | $11.87 | $12.10 | 7,466,600 | — | — |
| 2025-02-21 | $12.31 | $12.55 | 6,233,600 | — | — |
| 2025-02-20 | $12.56 | $12.81 | 5,986,700 | — | — |
| 2025-02-19 | $12.60 | $12.85 | 8,654,900 | — | — |
| 2025-02-18 | $12.79 | $13.04 | 6,571,600 | — | — |
| 2025-02-14 | $12.70 | $12.95 | 8,519,900 | — | — |
| 2025-02-13 | $12.71 | $12.96 | 10,557,200 | — | — |
| 2025-02-12 | $12.59 | $12.84 | 9,876,600 | — | — |
| 2025-02-11 | $12.26 | $12.50 | 12,733,400 | — | — |
| 2025-02-10 | $12.80 | $13.05 | 17,926,700 | — | — |
| 2025-02-07 | $12.19 | $12.43 | 11,479,400 | — | — |
| 2025-02-06 | $11.88 | $12.11 | 12,471,400 | — | — |
| 2025-02-05 | $11.50 | $11.73 | 10,936,500 | — | — |
| 2025-02-04 | $11.55 | $11.78 | 7,151,400 | — | — |
| 2025-02-03 | $11.12 | $11.34 | 5,332,900 | — | — |
| 2025-01-31 | $11.26 | $11.48 | 4,674,100 | — | — |
| 2025-01-30 | $11.66 | $11.89 | 8,399,800 | — | — |
| 2025-01-29 | $11.39 | $11.61 | 3,692,500 | — | — |
| 2025-01-28 | $11.44 | $11.66 | 3,058,300 | — | — |
| 2025-01-27 | $11.35 | $11.57 | 5,248,500 | — | — |
| 2025-01-24 | $11.51 | $11.74 | 4,583,300 | — | — |
| 2025-01-23 | $11.28 | $11.50 | 2,406,400 | — | — |
| 2025-01-22 | $11.22 | $11.44 | 2,760,800 | — | — |
| 2025-01-21 | $11.33 | $11.55 | 4,759,400 | — | — |
| 2025-01-17 | $11.26 | $11.48 | 5,080,400 | — | — |
| 2025-01-16 | $11.19 | $11.41 | 4,404,100 | — | — |
| 2025-01-15 | $11.14 | $11.36 | 6,344,700 | — | — |
| 2025-01-14 | $11.17 | $11.39 | 8,315,500 | — | — |
| 2025-01-13 | $10.66 | $10.87 | 5,638,000 | — | — |
| 2025-01-10 | $10.41 | $10.61 | 6,516,100 | — | — |
| 2025-01-08 | $10.61 | $10.82 | 2,456,300 | — | — |
| 2025-01-07 | $10.54 | $10.75 | 5,470,600 | — | — |
| 2025-01-06 | $10.61 | $10.82 | 12,018,300 | — | — |
| 2025-01-03 | $10.78 | $10.99 | 3,945,000 | — | — |
| 2025-01-02 | $10.82 | $11.03 | 6,950,700 | — | — |