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
- 2006-11-28 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 | $16.66 | $16.87 | 15,778,000 | — | — |
| 2025-12-30 | $16.93 | $17.15 | 18,567,500 | — | — |
| 2025-12-29 | $16.70 | $16.91 | 23,199,200 | — | — |
| 2025-12-26 | $17.42 | $17.64 | 21,852,900 | — | — |
| 2025-12-24 | $17.21 | $17.43 | 8,805,500 | — | — |
| 2025-12-23 | $17.38 | $17.60 | 20,799,100 | — | — |
| 2025-12-22 | $17.52 | $17.74 | 18,708,700 | — | — |
| 2025-12-19 | $16.69 | $16.90 | 25,631,600 | — | — |
| 2025-12-18 | $16.15 | $16.36 | 20,388,600 | — | — |
| 2025-12-17 | $16.38 | $16.59 | 25,477,400 | — | — |
| 2025-12-16 | $16.40 | $16.61 | 19,354,400 | — | — |
| 2025-12-15 | $16.04 | $16.25 | 19,404,700 | — | — |
| 2025-12-12 | $15.94 | $16.14 | 24,754,900 | — | — |
| 2025-12-11 | $16.81 | $17.03 | 28,743,700 | — | — |
| 2025-12-10 | $15.69 | $15.89 | 23,318,700 | — | — |
| 2025-12-09 | $15.40 | $15.60 | 18,628,500 | — | — |
| 2025-12-08 | $14.37 | $14.55 | 15,534,000 | — | — |
| 2025-12-05 | $15.06 | $15.25 | 18,103,000 | — | — |
| 2025-12-04 | $15.02 | $15.21 | 18,698,400 | — | — |
| 2025-12-03 | $15.69 | $15.89 | 18,824,500 | — | — |
| 2025-12-02 | $15.91 | $16.11 | 22,405,900 | — | — |
| 2025-12-01 | $15.52 | $15.72 | 26,622,100 | — | — |
| 2025-11-28 | $15.23 | $15.42 | 19,991,400 | — | — |
| 2025-11-26 | $13.51 | $13.68 | 19,164,800 | — | — |
| 2025-11-25 | $12.41 | $12.57 | 14,090,700 | — | — |
| 2025-11-24 | $12.06 | $12.21 | 10,034,800 | — | — |
| 2025-11-21 | $11.12 | $11.26 | 15,303,500 | — | — |
| 2025-11-20 | $11.02 | $11.16 | 16,184,000 | — | — |
| 2025-11-19 | $11.84 | $11.99 | 12,189,900 | — | — |
| 2025-11-18 | $11.70 | $11.85 | 10,246,600 | — | — |
| 2025-11-17 | $11.55 | $11.70 | 12,138,500 | — | — |
| 2025-11-14 | $12.01 | $12.16 | 12,197,900 | — | — |
| 2025-11-13 | $12.22 | $12.38 | 15,430,900 | — | — |
| 2025-11-12 | $12.57 | $12.73 | 22,623,800 | — | — |
| 2025-11-11 | $11.94 | $12.09 | 11,696,000 | — | — |
| 2025-11-10 | $11.88 | $12.03 | 17,749,300 | — | — |
| 2025-11-07 | $11.41 | $11.56 | 13,923,700 | — | — |
| 2025-11-06 | $10.90 | $11.04 | 15,732,000 | — | — |
| 2025-11-05 | $10.67 | $10.81 | 27,183,400 | — | — |
| 2025-11-04 | $11.56 | $11.71 | 22,894,200 | — | — |
| 2025-11-03 | $12.52 | $12.68 | 11,824,600 | — | — |
| 2025-10-31 | $12.77 | $12.93 | 15,381,800 | — | — |
| 2025-10-30 | $13.02 | $13.19 | 13,795,100 | — | — |
| 2025-10-29 | $12.64 | $12.80 | 18,078,300 | — | — |
| 2025-10-28 | $12.75 | $12.91 | 14,060,700 | — | — |
| 2025-10-27 | $12.44 | $12.60 | 18,752,200 | — | — |
| 2025-10-24 | $12.84 | $13.00 | 13,643,800 | — | — |
| 2025-10-23 | $12.89 | $13.05 | 12,674,100 | — | — |
| 2025-10-22 | $12.66 | $12.82 | 19,538,700 | — | — |
| 2025-10-21 | $12.75 | $12.91 | 25,632,600 | — | — |
| 2025-10-20 | $14.36 | $14.54 | 16,363,800 | — | — |
| 2025-10-17 | $14.03 | $14.21 | 28,055,000 | — | — |
| 2025-10-16 | $15.33 | $15.53 | 32,606,500 | — | — |
| 2025-10-15 | $14.87 | $15.06 | 21,677,600 | — | — |
| 2025-10-14 | $13.81 | $13.99 | 20,828,600 | — | — |
| 2025-10-13 | $14.00 | $14.18 | 20,502,000 | — | — |
| 2025-10-10 | $13.24 | $13.41 | 27,355,900 | — | — |
| 2025-10-09 | $13.74 | $13.92 | 34,528,000 | — | — |
| 2025-10-08 | $14.13 | $14.31 | 33,955,900 | — | — |
| 2025-10-07 | $12.69 | $12.85 | 20,136,400 | — | — |
| 2025-10-06 | $12.84 | $13.00 | 26,497,900 | — | — |
| 2025-10-03 | $12.11 | $12.26 | 23,311,900 | — | — |
| 2025-10-02 | $12.06 | $12.21 | 24,038,600 | — | — |
| 2025-10-01 | $12.26 | $12.42 | 24,853,700 | — | — |
| 2025-09-30 | $12.29 | $12.45 | 25,643,700 | — | — |
| 2025-09-29 | $12.41 | $12.57 | 24,881,000 | — | — |
| 2025-09-26 | $12.14 | $12.30 | 25,712,000 | — | — |
| 2025-09-25 | $11.67 | $11.82 | 26,786,200 | — | — |
| 2025-09-24 | $11.41 | $11.56 | 18,150,600 | — | — |
| 2025-09-23 | $11.80 | $11.95 | 31,686,000 | — | — |
| 2025-09-22 | $12.14 | $12.30 | 39,456,900 | — | — |
| 2025-09-19 | $10.62 | $10.76 | 32,975,100 | — | — |
| 2025-09-18 | $9.94 | $10.07 | 17,082,600 | — | — |
| 2025-09-17 | $10.05 | $10.18 | 21,396,600 | — | — |
| 2025-09-16 | $10.37 | $10.50 | 20,712,000 | — | — |
| 2025-09-15 | $10.79 | $10.93 | 19,056,500 | — | — |
| 2025-09-12 | $10.54 | $10.67 | 25,785,700 | — | — |
| 2025-09-11 | $10.39 | $10.52 | 43,309,900 | — | — |
| 2025-09-10 | $9.43 | $9.55 | 19,208,300 | — | — |
| 2025-09-09 | $9.14 | $9.26 | 17,982,400 | — | — |
| 2025-09-08 | $9.44 | $9.56 | 21,651,100 | — | — |
| 2025-09-05 | $9.15 | $9.27 | 20,386,100 | — | — |
| 2025-09-04 | $9.07 | $9.19 | 22,595,500 | — | — |
| 2025-09-03 | $9.47 | $9.59 | 24,108,000 | — | — |
| 2025-09-02 | $9.61 | $9.73 | 35,277,800 | — | — |
| 2025-08-29 | $9.14 | $9.26 | 22,850,700 | — | — |
| 2025-08-28 | $8.96 | $9.07 | 17,824,600 | — | — |
| 2025-08-27 | $9.08 | $9.20 | 10,549,800 | — | — |
| 2025-08-26 | $9.01 | $9.13 | 14,697,100 | — | — |
| 2025-08-25 | $8.91 | $9.02 | 14,184,900 | — | — |
| 2025-08-22 | $9.00 | $9.12 | 24,493,600 | — | — |
| 2025-08-21 | $8.71 | $8.82 | 11,117,100 | — | — |
| 2025-08-20 | $8.53 | $8.64 | 11,733,200 | — | — |
| 2025-08-19 | $8.36 | $8.47 | 14,596,200 | — | — |
| 2025-08-18 | $8.80 | $8.91 | 15,025,800 | — | — |
| 2025-08-15 | $8.85 | $8.96 | 21,741,800 | — | — |
| 2025-08-14 | $8.86 | $8.97 | 25,282,900 | — | — |
| 2025-08-13 | $8.94 | $9.05 | 15,672,300 | — | — |
| 2025-08-12 | $8.95 | $9.06 | 11,786,200 | — | — |
| 2025-08-11 | $8.74 | $8.85 | 15,750,400 | — | — |
| 2025-08-08 | $8.61 | $8.72 | 14,497,500 | — | — |
| 2025-08-07 | $8.73 | $8.84 | 18,728,500 | — | — |
| 2025-08-06 | $8.38 | $8.49 | 10,253,400 | — | — |
| 2025-08-05 | $8.35 | $8.46 | 13,906,100 | — | — |
| 2025-08-04 | $8.19 | $8.29 | 8,156,000 | — | — |
| 2025-08-01 | $7.83 | $7.93 | 16,716,200 | — | — |
| 2025-07-31 | $7.95 | $8.05 | 12,473,700 | — | — |
| 2025-07-30 | $8.09 | $8.19 | 16,796,700 | — | — |
| 2025-07-29 | $8.39 | $8.50 | 11,532,700 | — | — |
| 2025-07-28 | $8.35 | $8.46 | 13,195,200 | — | — |
| 2025-07-25 | $8.57 | $8.68 | 15,165,400 | — | — |
| 2025-07-24 | $8.67 | $8.78 | 10,157,600 | — | — |
| 2025-07-23 | $8.82 | $8.93 | 15,981,400 | — | — |
| 2025-07-22 | $8.85 | $8.96 | 14,094,400 | — | — |
| 2025-07-21 | $8.69 | $8.80 | 14,698,600 | — | — |
| 2025-07-18 | $8.28 | $8.39 | 16,485,200 | — | — |
| 2025-07-17 | $8.48 | $8.59 | 13,831,200 | — | — |
| 2025-07-16 | $8.64 | $8.75 | 17,078,300 | — | — |
| 2025-07-15 | $8.93 | $9.04 | 16,992,300 | — | — |
| 2025-07-14 | $9.15 | $9.27 | 24,098,600 | — | — |
| 2025-07-11 | $9.27 | $9.39 | 35,375,600 | — | — |
| 2025-07-10 | $8.64 | $8.75 | 20,998,800 | — | — |
| 2025-07-09 | $8.43 | $8.54 | 33,996,600 | — | — |
| 2025-07-08 | $7.99 | $8.09 | 27,213,100 | — | — |
| 2025-07-07 | $8.69 | $8.80 | 23,834,500 | — | — |
| 2025-07-03 | $8.46 | $8.57 | 15,179,400 | — | — |
| 2025-07-02 | $8.51 | $8.62 | 25,061,300 | — | — |
| 2025-07-01 | $8.36 | $8.47 | 20,154,500 | — | — |
| 2025-06-30 | $8.27 | $8.38 | 29,004,100 | — | — |
| 2025-06-27 | $8.02 | $8.12 | 26,322,100 | — | — |
| 2025-06-26 | $8.38 | $8.49 | 28,431,100 | — | — |
| 2025-06-25 | $8.15 | $8.25 | 26,505,900 | — | — |
| 2025-06-24 | $8.06 | $8.16 | 20,714,300 | — | — |
| 2025-06-23 | $8.09 | $8.19 | 25,882,900 | — | — |
| 2025-06-20 | $8.10 | $8.20 | 34,160,500 | — | — |
| 2025-06-18 | $8.35 | $8.46 | 23,178,900 | — | — |
| 2025-06-17 | $8.55 | $8.66 | 27,645,400 | — | — |
| 2025-06-16 | $8.27 | $8.38 | 21,942,500 | — | — |
| 2025-06-13 | $8.34 | $8.45 | 18,790,300 | — | — |
| 2025-06-12 | $8.24 | $8.35 | 26,706,100 | — | — |
| 2025-06-11 | $8.34 | $8.45 | 26,993,700 | — | — |
| 2025-06-10 | $8.37 | $8.48 | 26,884,300 | — | — |
| 2025-06-09 | $8.33 | $8.44 | 22,795,900 | — | — |
| 2025-06-06 | $8.27 | $8.38 | 41,769,900 | — | — |
| 2025-06-05 | $8.41 | $8.52 | 58,488,100 | — | — |
| 2025-06-04 | $7.28 | $7.37 | 36,294,300 | — | — |
| 2025-06-03 | $7.05 | $7.14 | 33,524,900 | — | — |
| 2025-06-02 | $6.88 | $6.97 | 41,835,100 | — | — |
| 2025-05-30 | $6.17 | $6.25 | 17,015,600 | — | — |
| 2025-05-29 | $6.13 | $6.21 | 15,667,200 | — | — |
| 2025-05-28 | $6.33 | $6.41 | 23,179,500 | — | — |
| 2025-05-27 | $6.17 | $6.25 | 24,448,100 | — | — |
| 2025-05-23 | $5.89 | $5.97 | 23,515,700 | — | — |
| 2025-05-22 | $5.87 | $5.95 | 23,757,600 | — | — |
| 2025-05-21 | $5.96 | $6.04 | 20,054,300 | — | — |
| 2025-05-20 | $5.92 | $6.00 | 19,566,000 | — | — |
| 2025-05-19 | $5.68 | $5.75 | 8,471,100 | — | — |
| 2025-05-16 | $5.61 | $5.68 | 16,813,300 | — | — |
| 2025-05-15 | $5.66 | $5.73 | 22,079,500 | — | — |
| 2025-05-14 | $5.63 | $5.70 | 21,358,200 | — | — |
| 2025-05-13 | $5.80 | $5.87 | 22,943,800 | — | — |
| 2025-05-12 | $5.83 | $5.90 | 31,722,000 | — | — |
| 2025-05-09 | $5.90 | $5.97 | 21,791,700 | — | — |
| 2025-05-08 | $5.51 | $5.58 | 32,855,000 | — | — |
| 2025-05-07 | $6.26 | $6.33 | 21,929,100 | — | — |
| 2025-05-06 | $6.39 | $6.47 | 25,243,300 | — | — |
| 2025-05-05 | $6.03 | $6.10 | 23,215,500 | — | — |
| 2025-05-02 | $5.91 | $5.98 | 21,397,800 | — | — |
| 2025-05-01 | $5.88 | $5.95 | 19,998,600 | — | — |
| 2025-04-30 | $6.26 | $6.33 | 15,988,200 | — | — |
| 2025-04-29 | $6.25 | $6.32 | 17,391,300 | — | — |
| 2025-04-28 | $6.24 | $6.31 | 18,529,300 | — | — |
| 2025-04-25 | $6.19 | $6.26 | 18,116,700 | — | — |
| 2025-04-24 | $6.24 | $6.31 | 15,445,100 | — | — |
| 2025-04-23 | $6.20 | $6.27 | 28,001,700 | — | — |
| 2025-04-22 | $6.09 | $6.16 | 26,341,700 | — | — |
| 2025-04-21 | $6.46 | $6.54 | 14,973,200 | — | — |
| 2025-04-17 | $6.52 | $6.60 | 17,880,000 | — | — |
| 2025-04-16 | $6.70 | $6.78 | 22,468,900 | — | — |
| 2025-04-15 | $6.60 | $6.68 | 18,732,400 | — | — |
| 2025-04-14 | $6.65 | $6.73 | 23,105,300 | — | — |
| 2025-04-11 | $6.29 | $6.36 | 26,368,500 | — | — |
| 2025-04-10 | $6.02 | $6.09 | 26,358,400 | — | — |
| 2025-04-09 | $5.93 | $6.00 | 32,756,900 | — | — |
| 2025-04-08 | $5.24 | $5.30 | 23,587,400 | — | — |
| 2025-04-07 | $5.44 | $5.50 | 16,472,300 | — | — |
| 2025-04-04 | $5.58 | $5.65 | 26,985,400 | — | — |
| 2025-04-03 | $6.44 | $6.52 | 21,784,100 | — | — |
| 2025-04-02 | $6.69 | $6.77 | 17,152,400 | — | — |
| 2025-04-01 | $6.63 | $6.71 | 19,427,600 | — | — |
| 2025-03-31 | $6.69 | $6.77 | 19,364,000 | — | — |
| 2025-03-28 | $6.76 | $6.84 | 21,118,900 | — | — |
| 2025-03-27 | $6.97 | $7.05 | 14,737,800 | — | — |
| 2025-03-26 | $6.79 | $6.87 | 14,995,100 | — | — |
| 2025-03-25 | $6.89 | $6.97 | 17,927,100 | — | — |
| 2025-03-24 | $6.96 | $7.04 | 19,099,000 | — | — |
| 2025-03-21 | $6.92 | $7.00 | 26,921,900 | — | — |
| 2025-03-20 | $7.06 | $7.14 | 20,597,700 | — | — |
| 2025-03-19 | $7.25 | $7.34 | 22,870,500 | — | — |
| 2025-03-18 | $7.23 | $7.32 | 24,514,800 | — | — |
| 2025-03-17 | $7.09 | $7.17 | 20,163,600 | — | — |
| 2025-03-14 | $6.68 | $6.76 | 19,780,900 | — | — |
| 2025-03-13 | $6.68 | $6.76 | 31,974,900 | — | — |
| 2025-03-12 | $6.14 | $6.21 | 27,235,200 | — | — |
| 2025-03-11 | $6.13 | $6.20 | 25,352,500 | — | — |
| 2025-03-10 | $5.55 | $5.62 | 20,128,700 | — | — |
| 2025-03-07 | $5.91 | $5.98 | 14,330,300 | — | — |
| 2025-03-06 | $5.84 | $5.91 | 21,657,400 | — | — |
| 2025-03-05 | $5.83 | $5.90 | 17,372,500 | — | — |
| 2025-03-04 | $5.38 | $5.44 | 19,676,500 | — | — |
| 2025-03-03 | $5.36 | $5.42 | 16,812,700 | — | — |
| 2025-02-28 | $5.37 | $5.43 | 24,700,700 | — | — |
| 2025-02-27 | $5.35 | $5.41 | 18,909,000 | — | — |
| 2025-02-26 | $5.71 | $5.77 | 24,815,100 | — | — |
| 2025-02-25 | $5.47 | $5.53 | 25,122,300 | — | — |
| 2025-02-24 | $5.67 | $5.73 | 19,340,300 | — | — |
| 2025-02-21 | $5.55 | $5.61 | 25,381,700 | — | — |
| 2025-02-20 | $5.76 | $5.82 | 16,096,200 | — | — |
| 2025-02-19 | $5.37 | $5.43 | 19,293,200 | — | — |
| 2025-02-18 | $5.39 | $5.45 | 16,930,600 | — | — |
| 2025-02-14 | $5.44 | $5.50 | 26,162,400 | — | — |
| 2025-02-13 | $5.70 | $5.76 | 18,354,300 | — | — |
| 2025-02-12 | $5.79 | $5.85 | 18,883,200 | — | — |
| 2025-02-11 | $5.61 | $5.67 | 13,995,200 | — | — |
| 2025-02-10 | $5.70 | $5.76 | 16,704,200 | — | — |
| 2025-02-07 | $5.63 | $5.69 | 21,973,600 | — | — |
| 2025-02-06 | $5.82 | $5.88 | 15,475,000 | — | — |
| 2025-02-05 | $6.02 | $6.08 | 25,087,400 | — | — |
| 2025-02-04 | $6.16 | $6.23 | 25,136,700 | — | — |
| 2025-02-03 | $5.71 | $5.77 | 17,833,800 | — | — |
| 2025-01-31 | $5.70 | $5.76 | 19,687,500 | — | — |
| 2025-01-30 | $5.99 | $6.05 | 22,350,100 | — | — |
| 2025-01-29 | $5.54 | $5.60 | 20,366,100 | — | — |
| 2025-01-28 | $5.34 | $5.40 | 19,193,700 | — | — |
| 2025-01-27 | $5.27 | $5.33 | 19,052,300 | — | — |
| 2025-01-24 | $5.62 | $5.68 | 17,691,800 | — | — |
| 2025-01-23 | $5.61 | $5.67 | 17,856,000 | — | — |
| 2025-01-22 | $5.61 | $5.67 | 14,102,000 | — | — |
| 2025-01-21 | $5.73 | $5.79 | 17,447,400 | — | — |
| 2025-01-17 | $5.84 | $5.90 | 18,401,100 | — | — |
| 2025-01-16 | $5.56 | $5.62 | 17,050,500 | — | — |
| 2025-01-15 | $5.64 | $5.70 | 24,596,900 | — | — |
| 2025-01-14 | $5.84 | $5.90 | 16,056,300 | — | — |
| 2025-01-13 | $5.55 | $5.61 | 12,186,300 | — | — |
| 2025-01-10 | $5.85 | $5.91 | 14,494,800 | — | — |
| 2025-01-08 | $5.88 | $5.94 | 14,409,900 | — | — |
| 2025-01-07 | $5.93 | $5.99 | 17,359,400 | — | — |
| 2025-01-06 | $5.78 | $5.84 | 11,555,900 | — | — |
| 2025-01-03 | $5.79 | $5.85 | 12,647,000 | — | — |
| 2025-01-02 | $5.95 | $6.01 | 13,726,400 | — | — |