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
- 2004-04-07 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 | $7.76 | $46.92 | 3,941,700 | — | — |
| 2025-12-30 | $7.77 | $46.98 | 3,884,200 | — | — |
| 2025-12-29 | $7.83 | $47.34 | 3,897,700 | — | — |
| 2025-12-26 | $7.97 | $48.19 | 2,918,700 | — | — |
| 2025-12-24 | $7.93 | $47.95 | 1,684,500 | — | — |
| 2025-12-23 | $7.70 | $46.56 | 4,432,600 | — | — |
| 2025-12-22 | $7.81 | $47.22 | 5,265,900 | — | — |
| 2025-12-19 | $7.97 | $48.19 | 6,797,500 | — | — |
| 2025-12-18 | $8.06 | $48.73 | 3,405,000 | — | — |
| 2025-12-17 | $8.28 | $50.06 | 4,442,800 | — | — |
| 2025-12-16 | $8.38 | $50.67 | 3,105,300 | — | — |
| 2025-12-15 | $8.38 | $50.67 | 3,705,400 | — | — |
| 2025-12-12 | $8.87 | $53.63 | 2,139,400 | — | — |
| 2025-12-11 | $9.02 | $54.54 | 2,802,900 | — | — |
| 2025-12-10 | $9.05 | $54.72 | 2,496,700 | — | — |
| 2025-12-09 | $8.92 | $53.93 | 2,698,900 | — | — |
| 2025-12-08 | $8.92 | $53.93 | 3,278,800 | — | — |
| 2025-12-05 | $8.85 | $53.51 | 2,241,700 | — | — |
| 2025-12-04 | $8.96 | $54.18 | 2,207,700 | — | — |
| 2025-12-03 | $9.09 | $54.96 | 1,954,800 | — | — |
| 2025-12-02 | $8.92 | $53.93 | 2,213,900 | — | — |
| 2025-12-01 | $8.81 | $53.27 | 3,398,200 | — | — |
| 2025-11-28 | $8.91 | $53.87 | 1,643,000 | — | — |
| 2025-11-26 | $9.03 | $54.60 | 4,765,200 | — | — |
| 2025-11-25 | $8.91 | $53.87 | 4,137,800 | — | — |
| 2025-11-24 | $8.49 | $51.33 | 3,536,300 | — | — |
| 2025-11-21 | $8.52 | $51.51 | 2,883,000 | — | — |
| 2025-11-20 | $8.32 | $50.31 | 3,599,600 | — | — |
| 2025-11-19 | $8.74 | $52.84 | 3,561,300 | — | — |
| 2025-11-18 | $8.53 | $51.58 | 4,903,400 | — | — |
| 2025-11-17 | $8.25 | $49.88 | 6,964,300 | — | — |
| 2025-11-14 | $8.79 | $53.15 | 3,991,200 | — | — |
| 2025-11-13 | $9.08 | $53.09 | 3,748,800 | — | — |
| 2025-11-12 | $9.22 | $53.91 | 2,632,900 | — | — |
| 2025-11-11 | $9.26 | $54.14 | 2,390,700 | — | — |
| 2025-11-10 | $9.25 | $54.08 | 5,420,500 | — | — |
| 2025-11-07 | $9.23 | $53.96 | 6,396,900 | — | — |
| 2025-11-06 | $9.43 | $55.13 | 2,502,800 | — | — |
| 2025-11-05 | $9.57 | $55.95 | 3,369,900 | — | — |
| 2025-11-04 | $9.52 | $55.66 | 4,483,300 | — | — |
| 2025-11-03 | $9.81 | $57.35 | 7,742,100 | — | — |
| 2025-10-31 | $10.09 | $58.99 | 18,087,800 | — | — |
| 2025-10-30 | $11.55 | $67.53 | 3,724,100 | — | — |
| 2025-10-29 | $11.54 | $67.47 | 2,376,400 | — | — |
| 2025-10-28 | $11.75 | $68.70 | 2,297,500 | — | — |
| 2025-10-27 | $11.93 | $69.75 | 1,642,400 | — | — |
| 2025-10-24 | $11.82 | $69.11 | 1,301,700 | — | — |
| 2025-10-23 | $11.66 | $68.17 | 1,286,300 | — | — |
| 2025-10-22 | $11.78 | $68.87 | 1,632,400 | — | — |
| 2025-10-21 | $11.80 | $68.99 | 2,257,100 | — | — |
| 2025-10-20 | $11.88 | $69.46 | 1,776,900 | — | — |
| 2025-10-17 | $11.64 | $68.05 | 2,171,500 | — | — |
| 2025-10-16 | $11.87 | $69.40 | 2,734,400 | — | — |
| 2025-10-15 | $11.88 | $69.46 | 1,773,400 | — | — |
| 2025-10-14 | $11.80 | $68.99 | 1,623,400 | — | — |
| 2025-10-13 | $11.62 | $67.94 | 1,718,800 | — | — |
| 2025-10-10 | $11.39 | $66.59 | 2,134,200 | — | — |
| 2025-10-09 | $11.52 | $67.35 | 2,826,500 | — | — |
| 2025-10-08 | $12.09 | $70.68 | 1,689,800 | — | — |
| 2025-10-07 | $12.09 | $70.68 | 1,993,000 | — | — |
| 2025-10-06 | $12.28 | $71.80 | 1,896,300 | — | — |
| 2025-10-03 | $12.46 | $72.85 | 2,246,500 | — | — |
| 2025-10-02 | $12.43 | $72.67 | 1,981,100 | — | — |
| 2025-10-01 | $12.31 | $71.97 | 2,557,400 | — | — |
| 2025-09-30 | $12.21 | $71.39 | 1,772,300 | — | — |
| 2025-09-29 | $12.02 | $70.28 | 1,833,600 | — | — |
| 2025-09-26 | $12.05 | $70.45 | 2,149,000 | — | — |
| 2025-09-25 | $11.95 | $69.87 | 2,240,800 | — | — |
| 2025-09-24 | $11.98 | $70.04 | 3,247,700 | — | — |
| 2025-09-23 | $11.88 | $69.46 | 2,305,000 | — | — |
| 2025-09-22 | $11.74 | $68.64 | 2,155,500 | — | — |
| 2025-09-19 | $11.87 | $69.40 | 4,829,700 | — | — |
| 2025-09-18 | $11.65 | $68.11 | 1,897,900 | — | — |
| 2025-09-17 | $11.78 | $68.87 | 3,177,300 | — | — |
| 2025-09-16 | $11.54 | $67.47 | 1,689,100 | — | — |
| 2025-09-15 | $11.67 | $68.23 | 1,988,900 | — | — |
| 2025-09-12 | $11.70 | $68.40 | 1,759,600 | — | — |
| 2025-09-11 | $11.89 | $69.52 | 2,095,900 | — | — |
| 2025-09-10 | $11.74 | $68.64 | 1,381,000 | — | — |
| 2025-09-09 | $11.84 | $69.22 | 1,496,700 | — | — |
| 2025-09-08 | $11.99 | $70.10 | 1,898,400 | — | — |
| 2025-09-05 | $12.17 | $71.15 | 2,804,100 | — | — |
| 2025-09-04 | $11.87 | $69.40 | 1,631,700 | — | — |
| 2025-09-03 | $11.86 | $69.34 | 1,609,800 | — | — |
| 2025-09-02 | $11.68 | $68.29 | 2,546,200 | — | — |
| 2025-08-29 | $11.94 | $69.81 | 2,157,400 | — | — |
| 2025-08-28 | $11.82 | $69.11 | 1,922,200 | — | — |
| 2025-08-27 | $11.82 | $69.11 | 1,775,400 | — | — |
| 2025-08-26 | $11.81 | $69.05 | 1,396,800 | — | — |
| 2025-08-25 | $11.76 | $68.76 | 2,089,300 | — | — |
| 2025-08-22 | $11.83 | $69.16 | 3,699,200 | — | — |
| 2025-08-21 | $11.36 | $66.42 | 1,777,700 | — | — |
| 2025-08-20 | $11.61 | $67.88 | 2,054,100 | — | — |
| 2025-08-19 | $11.49 | $67.18 | 2,042,900 | — | — |
| 2025-08-18 | $11.44 | $66.88 | 2,225,600 | — | — |
| 2025-08-15 | $11.60 | $67.82 | 3,035,700 | — | — |
| 2025-08-14 | $11.92 | $67.94 | 3,740,600 | — | — |
| 2025-08-13 | $12.07 | $68.79 | 3,966,100 | — | — |
| 2025-08-12 | $12.02 | $68.51 | 2,865,700 | — | — |
| 2025-08-11 | $11.81 | $67.31 | 2,435,600 | — | — |
| 2025-08-08 | $11.82 | $67.37 | 1,526,300 | — | — |
| 2025-08-07 | $11.76 | $67.02 | 1,742,700 | — | — |
| 2025-08-06 | $11.66 | $66.46 | 2,180,300 | — | — |
| 2025-08-05 | $11.79 | $67.20 | 2,850,400 | — | — |
| 2025-08-04 | $11.39 | $64.92 | 2,096,200 | — | — |
| 2025-08-01 | $11.20 | $63.83 | 5,625,300 | — | — |
| 2025-07-31 | $11.16 | $63.61 | 4,561,900 | — | — |
| 2025-07-30 | $11.47 | $65.37 | 2,659,000 | — | — |
| 2025-07-29 | $11.78 | $67.14 | 1,564,800 | — | — |
| 2025-07-28 | $11.78 | $67.14 | 1,989,400 | — | — |
| 2025-07-25 | $12.08 | $68.85 | 1,639,900 | — | — |
| 2025-07-24 | $12.02 | $68.51 | 2,678,600 | — | — |
| 2025-07-23 | $12.04 | $68.62 | 3,439,300 | — | — |
| 2025-07-22 | $11.82 | $67.37 | 6,238,400 | — | — |
| 2025-07-21 | $11.29 | $64.35 | 1,990,900 | — | — |
| 2025-07-18 | $11.21 | $63.89 | 2,354,200 | — | — |
| 2025-07-17 | $11.35 | $64.69 | 2,334,800 | — | — |
| 2025-07-16 | $11.31 | $64.46 | 2,021,200 | — | — |
| 2025-07-15 | $11.06 | $63.04 | 1,539,800 | — | — |
| 2025-07-14 | $11.28 | $64.29 | 2,018,600 | — | — |
| 2025-07-11 | $11.25 | $64.12 | 2,026,600 | — | — |
| 2025-07-10 | $11.25 | $64.12 | 2,268,900 | — | — |
| 2025-07-09 | $10.99 | $62.64 | 1,494,100 | — | — |
| 2025-07-08 | $10.98 | $62.58 | 2,334,800 | — | — |
| 2025-07-07 | $10.70 | $60.98 | 2,472,900 | — | — |
| 2025-07-03 | $10.90 | $62.12 | 1,941,100 | — | — |
| 2025-07-02 | $11.06 | $63.04 | 2,480,000 | — | — |
| 2025-07-01 | $10.89 | $62.07 | 4,102,400 | — | — |
| 2025-06-30 | $10.70 | $60.98 | 5,252,600 | — | — |
| 2025-06-27 | $10.56 | $60.19 | 3,785,000 | — | — |
| 2025-06-26 | $10.74 | $61.21 | 2,727,000 | — | — |
| 2025-06-25 | $10.45 | $59.56 | 1,334,900 | — | — |
| 2025-06-24 | $10.55 | $60.13 | 1,597,300 | — | — |
| 2025-06-23 | $10.44 | $59.50 | 2,770,800 | — | — |
| 2025-06-20 | $10.12 | $57.68 | 3,286,600 | — | — |
| 2025-06-18 | $10.23 | $58.30 | 1,925,100 | — | — |
| 2025-06-17 | $10.13 | $57.73 | 2,741,000 | — | — |
| 2025-06-16 | $10.38 | $59.16 | 2,406,800 | — | — |
| 2025-06-13 | $10.36 | $59.05 | 2,294,900 | — | — |
| 2025-06-12 | $10.53 | $60.01 | 3,021,400 | — | — |
| 2025-06-11 | $10.50 | $59.84 | 3,199,700 | — | — |
| 2025-06-10 | $10.44 | $59.50 | 2,334,800 | — | — |
| 2025-06-09 | $10.42 | $59.39 | 3,432,200 | — | — |
| 2025-06-06 | $10.26 | $58.48 | 4,987,800 | — | — |
| 2025-06-05 | $9.91 | $56.48 | 3,176,700 | — | — |
| 2025-06-04 | $9.66 | $55.06 | 2,824,900 | — | — |
| 2025-06-03 | $9.72 | $55.40 | 3,585,400 | — | — |
| 2025-06-02 | $9.45 | $53.86 | 4,058,600 | — | — |
| 2025-05-30 | $9.58 | $54.60 | 3,940,400 | — | — |
| 2025-05-29 | $9.84 | $56.08 | 3,359,900 | — | — |
| 2025-05-28 | $9.79 | $55.80 | 2,824,800 | — | — |
| 2025-05-27 | $9.86 | $56.20 | 5,695,700 | — | — |
| 2025-05-23 | $9.48 | $54.03 | 8,696,300 | — | — |
| 2025-05-22 | $8.92 | $50.84 | 10,677,500 | — | — |
| 2025-05-21 | $9.08 | $51.75 | 9,759,200 | — | — |
| 2025-05-20 | $10.01 | $57.05 | 4,121,700 | — | — |
| 2025-05-19 | $10.17 | $57.96 | 7,066,000 | — | — |
| 2025-05-16 | $10.57 | $60.24 | 3,445,500 | — | — |
| 2025-05-15 | $10.84 | $60.07 | 4,088,000 | — | — |
| 2025-05-14 | $10.80 | $59.85 | 3,305,600 | — | — |
| 2025-05-13 | $11.09 | $61.46 | 4,130,600 | — | — |
| 2025-05-12 | $10.75 | $59.57 | 3,496,900 | — | — |
| 2025-05-09 | $10.36 | $57.41 | 2,748,000 | — | — |
| 2025-05-08 | $10.39 | $57.58 | 3,258,100 | — | — |
| 2025-05-07 | $10.44 | $57.86 | 3,299,300 | — | — |
| 2025-05-06 | $10.32 | $57.19 | 4,940,000 | — | — |
| 2025-05-05 | $10.22 | $56.64 | 5,861,100 | — | — |
| 2025-05-02 | $10.74 | $59.52 | 8,783,000 | — | — |
| 2025-05-01 | $11.08 | $61.40 | 6,168,100 | — | — |
| 2025-04-30 | $11.53 | $63.90 | 2,761,000 | — | — |
| 2025-04-29 | $11.58 | $64.17 | 2,774,400 | — | — |
| 2025-04-28 | $11.51 | $63.78 | 2,303,600 | — | — |
| 2025-04-25 | $11.29 | $62.57 | 2,409,400 | — | — |
| 2025-04-24 | $11.17 | $61.90 | 2,791,800 | — | — |
| 2025-04-23 | $11.31 | $62.68 | 2,623,800 | — | — |
| 2025-04-22 | $11.22 | $62.18 | 2,507,400 | — | — |
| 2025-04-21 | $10.84 | $60.07 | 3,457,600 | — | — |
| 2025-04-17 | $11.03 | $61.12 | 2,909,800 | — | — |
| 2025-04-16 | $10.73 | $59.46 | 3,016,600 | — | — |
| 2025-04-15 | $10.84 | $60.07 | 3,584,400 | — | — |
| 2025-04-14 | $10.72 | $59.41 | 3,096,800 | — | — |
| 2025-04-11 | $10.52 | $58.30 | 3,665,500 | — | — |
| 2025-04-10 | $10.44 | $57.86 | 5,092,600 | — | — |
| 2025-04-09 | $11.08 | $61.40 | 6,951,800 | — | — |
| 2025-04-08 | $10.15 | $56.25 | 5,093,600 | — | — |
| 2025-04-07 | $10.53 | $58.35 | 6,925,100 | — | — |
| 2025-04-04 | $11.21 | $62.12 | 4,720,800 | — | — |
| 2025-04-03 | $11.72 | $64.95 | 4,221,100 | — | — |
| 2025-04-02 | $11.77 | $65.23 | 2,115,000 | — | — |
| 2025-04-01 | $11.89 | $65.89 | 3,891,000 | — | — |
| 2025-03-31 | $11.75 | $65.11 | 3,949,100 | — | — |
| 2025-03-28 | $11.76 | $65.17 | 2,441,900 | — | — |
| 2025-03-27 | $12.04 | $66.72 | 1,669,500 | — | — |
| 2025-03-26 | $12.11 | $67.11 | 2,060,200 | — | — |
| 2025-03-25 | $12.10 | $67.05 | 2,342,200 | — | — |
| 2025-03-24 | $12.23 | $67.77 | 2,432,200 | — | — |
| 2025-03-21 | $12.27 | $68.00 | 4,190,600 | — | — |
| 2025-03-20 | $12.36 | $68.50 | 2,869,700 | — | — |
| 2025-03-19 | $12.31 | $68.22 | 2,461,600 | — | — |
| 2025-03-18 | $12.28 | $68.05 | 2,161,100 | — | — |
| 2025-03-17 | $12.23 | $67.77 | 3,000,300 | — | — |
| 2025-03-14 | $12.41 | $68.77 | 3,441,200 | — | — |
| 2025-03-13 | $12.06 | $66.83 | 2,704,700 | — | — |
| 2025-03-12 | $12.26 | $67.94 | 4,102,300 | — | — |
| 2025-03-11 | $12.05 | $66.78 | 4,910,600 | — | — |
| 2025-03-10 | $12.32 | $68.27 | 6,886,300 | — | — |
| 2025-03-07 | $12.23 | $67.77 | 5,343,800 | — | — |
| 2025-03-06 | $12.29 | $65.72 | 4,428,100 | — | — |
| 2025-03-05 | $12.31 | $65.83 | 4,152,900 | — | — |
| 2025-03-04 | $12.27 | $65.62 | 4,090,600 | — | — |
| 2025-03-03 | $11.98 | $64.07 | 5,973,200 | — | — |
| 2025-02-28 | $12.34 | $65.99 | 3,916,500 | — | — |
| 2025-02-27 | $12.11 | $64.76 | 4,698,900 | — | — |
| 2025-02-26 | $12.26 | $65.56 | 3,452,500 | — | — |
| 2025-02-25 | $12.06 | $64.49 | 6,441,300 | — | — |
| 2025-02-24 | $11.68 | $62.46 | 11,909,300 | — | — |
| 2025-02-21 | $12.00 | $64.17 | 26,654,700 | — | — |
| 2025-02-20 | $13.84 | $74.01 | 3,029,900 | — | — |
| 2025-02-19 | $13.82 | $73.91 | 2,267,900 | — | — |
| 2025-02-18 | $13.80 | $73.80 | 3,871,500 | — | — |
| 2025-02-14 | $13.76 | $73.59 | 1,606,600 | — | — |
| 2025-02-13 | $13.64 | $72.94 | 2,435,100 | — | — |
| 2025-02-12 | $13.67 | $73.10 | 2,512,600 | — | — |
| 2025-02-11 | $13.76 | $73.59 | 1,871,100 | — | — |
| 2025-02-10 | $13.70 | $73.26 | 1,911,900 | — | — |
| 2025-02-07 | $13.75 | $73.53 | 1,574,000 | — | — |
| 2025-02-06 | $13.87 | $74.17 | 1,416,200 | — | — |
| 2025-02-05 | $13.74 | $73.48 | 1,501,000 | — | — |
| 2025-02-04 | $13.73 | $73.43 | 1,859,300 | — | — |
| 2025-02-03 | $13.50 | $72.20 | 2,709,400 | — | — |
| 2025-01-31 | $13.39 | $71.61 | 2,866,200 | — | — |
| 2025-01-30 | $13.43 | $71.82 | 2,063,700 | — | — |
| 2025-01-29 | $13.38 | $71.55 | 2,155,900 | — | — |
| 2025-01-28 | $13.34 | $71.34 | 2,677,800 | — | — |
| 2025-01-27 | $13.61 | $72.78 | 2,303,500 | — | — |
| 2025-01-24 | $13.39 | $71.61 | 1,500,000 | — | — |
| 2025-01-23 | $13.31 | $71.18 | 2,745,100 | — | — |
| 2025-01-22 | $13.30 | $71.13 | 2,346,400 | — | — |
| 2025-01-21 | $13.60 | $72.73 | 2,297,000 | — | — |
| 2025-01-17 | $13.80 | $73.80 | 1,851,100 | — | — |
| 2025-01-16 | $13.60 | $72.73 | 2,104,700 | — | — |
| 2025-01-15 | $13.63 | $72.89 | 1,393,600 | — | — |
| 2025-01-14 | $13.30 | $71.13 | 2,048,100 | — | — |
| 2025-01-13 | $13.16 | $70.38 | 2,673,100 | — | — |
| 2025-01-10 | $12.98 | $69.41 | 4,559,500 | — | — |
| 2025-01-08 | $13.49 | $72.14 | 2,369,500 | — | — |
| 2025-01-07 | $13.64 | $72.94 | 2,265,200 | — | — |
| 2025-01-06 | $13.76 | $73.59 | 1,927,700 | — | — |
| 2025-01-03 | $13.98 | $74.76 | 2,326,600 | — | — |
| 2025-01-02 | $13.78 | $73.69 | 1,790,700 | — | — |