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
- 2008-05-15 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 | $10.72 | $136.23 | 15,364,500 | — | — |
| 2025-12-30 | $10.82 | $135.98 | 14,534,600 | — | — |
| 2025-12-29 | $10.82 | $135.98 | 16,439,200 | — | — |
| 2025-12-26 | $10.85 | $136.36 | 10,134,300 | — | — |
| 2025-12-24 | $10.84 | $136.23 | 5,781,700 | — | — |
| 2025-12-23 | $10.76 | $135.22 | 13,238,400 | — | — |
| 2025-12-22 | $10.86 | $136.48 | 16,576,600 | — | — |
| 2025-12-19 | $10.66 | $133.97 | 23,426,900 | — | — |
| 2025-12-18 | $10.57 | $132.84 | 21,066,200 | — | — |
| 2025-12-17 | $10.44 | $131.20 | 20,159,900 | — | — |
| 2025-12-16 | $10.33 | $129.82 | 11,534,400 | — | — |
| 2025-12-15 | $10.36 | $130.20 | 15,347,100 | — | — |
| 2025-12-12 | $10.32 | $129.69 | 12,078,700 | — | — |
| 2025-12-11 | $10.30 | $129.44 | 12,046,500 | — | — |
| 2025-12-10 | $10.38 | $130.45 | 14,403,900 | — | — |
| 2025-12-09 | $10.34 | $129.95 | 19,150,300 | — | — |
| 2025-12-08 | $10.49 | $131.83 | 19,220,600 | — | — |
| 2025-12-05 | $10.62 | $133.47 | 23,149,500 | — | — |
| 2025-12-04 | $10.49 | $131.83 | 16,026,200 | — | — |
| 2025-12-03 | $10.46 | $131.45 | 17,112,400 | — | — |
| 2025-12-02 | $10.46 | $131.45 | 17,951,200 | — | — |
| 2025-12-01 | $10.46 | $131.45 | 21,370,100 | — | — |
| 2025-11-28 | $10.49 | $131.83 | 16,884,600 | — | — |
| 2025-11-26 | $10.56 | $131.20 | 32,234,900 | — | — |
| 2025-11-25 | $10.40 | $129.22 | 39,553,400 | — | — |
| 2025-11-24 | $10.30 | $127.97 | 28,355,300 | — | — |
| 2025-11-21 | $10.28 | $127.72 | 25,257,300 | — | — |
| 2025-11-20 | $10.07 | $125.11 | 19,881,200 | — | — |
| 2025-11-19 | $10.08 | $125.24 | 15,635,200 | — | — |
| 2025-11-18 | $10.11 | $125.61 | 20,994,700 | — | — |
| 2025-11-17 | $10.10 | $125.49 | 18,416,100 | — | — |
| 2025-11-14 | $10.15 | $126.11 | 18,352,500 | — | — |
| 2025-11-13 | $10.14 | $125.98 | 21,330,000 | — | — |
| 2025-11-12 | $10.20 | $126.73 | 23,367,000 | — | — |
| 2025-11-11 | $10.31 | $128.10 | 23,743,500 | — | — |
| 2025-11-10 | $10.25 | $127.35 | 19,099,100 | — | — |
| 2025-11-07 | $10.34 | $128.47 | 20,848,500 | — | — |
| 2025-11-06 | $10.21 | $126.85 | 19,952,100 | — | — |
| 2025-11-05 | $10.24 | $127.23 | 20,304,300 | — | — |
| 2025-11-04 | $10.18 | $126.48 | 28,393,700 | — | — |
| 2025-11-03 | $10.05 | $124.87 | 22,232,900 | — | — |
| 2025-10-31 | $10.00 | $124.25 | 21,561,000 | — | — |
| 2025-10-30 | $10.00 | $122.75 | 30,335,500 | — | — |
| 2025-10-29 | $10.06 | $123.49 | 29,271,900 | — | — |
| 2025-10-28 | $10.19 | $125.09 | 23,693,200 | — | — |
| 2025-10-27 | $10.30 | $126.44 | 26,179,300 | — | — |
| 2025-10-24 | $10.20 | $125.21 | 24,228,900 | — | — |
| 2025-10-23 | $10.09 | $123.86 | 19,794,600 | — | — |
| 2025-10-22 | $10.20 | $125.21 | 26,568,200 | — | — |
| 2025-10-21 | $10.05 | $123.37 | 20,254,200 | — | — |
| 2025-10-20 | $10.10 | $123.98 | 25,049,900 | — | — |
| 2025-10-17 | $9.99 | $122.63 | 17,500,900 | — | — |
| 2025-10-16 | $9.92 | $121.77 | 21,702,700 | — | — |
| 2025-10-15 | $10.02 | $123.00 | 15,618,900 | — | — |
| 2025-10-14 | $10.01 | $122.88 | 19,506,700 | — | — |
| 2025-10-13 | $9.99 | $122.63 | 16,351,800 | — | — |
| 2025-10-10 | $9.93 | $121.90 | 22,233,200 | — | — |
| 2025-10-09 | $10.00 | $122.75 | 17,521,500 | — | — |
| 2025-10-08 | $10.16 | $124.72 | 17,601,700 | — | — |
| 2025-10-07 | $9.99 | $122.63 | 17,801,400 | — | — |
| 2025-10-06 | $9.88 | $121.28 | 20,717,400 | — | — |
| 2025-10-03 | $10.06 | $123.49 | 14,348,100 | — | — |
| 2025-10-02 | $10.01 | $122.88 | 17,661,900 | — | — |
| 2025-10-01 | $9.93 | $121.90 | 27,286,600 | — | — |
| 2025-09-30 | $9.79 | $120.18 | 18,036,300 | — | — |
| 2025-09-29 | $9.84 | $119.32 | 21,118,800 | — | — |
| 2025-09-26 | $9.84 | $119.32 | 23,221,700 | — | — |
| 2025-09-25 | $9.76 | $118.35 | 19,326,700 | — | — |
| 2025-09-24 | $9.76 | $118.35 | 18,438,000 | — | — |
| 2025-09-23 | $9.81 | $118.95 | 21,551,600 | — | — |
| 2025-09-22 | $9.72 | $117.86 | 28,970,200 | — | — |
| 2025-09-19 | $9.97 | $120.89 | 33,504,900 | — | — |
| 2025-09-18 | $10.10 | $122.47 | 13,952,900 | — | — |
| 2025-09-17 | $10.21 | $123.80 | 19,432,000 | — | — |
| 2025-09-16 | $10.13 | $122.83 | 15,244,100 | — | — |
| 2025-09-15 | $10.19 | $123.56 | 12,785,700 | — | — |
| 2025-09-12 | $10.18 | $123.44 | 14,407,300 | — | — |
| 2025-09-11 | $10.23 | $124.05 | 15,815,000 | — | — |
| 2025-09-10 | $10.25 | $124.29 | 26,282,100 | — | — |
| 2025-09-09 | $10.35 | $125.50 | 28,855,300 | — | — |
| 2025-09-08 | $10.34 | $125.38 | 23,386,100 | — | — |
| 2025-09-05 | $10.37 | $125.74 | 27,547,000 | — | — |
| 2025-09-04 | $10.20 | $123.68 | 37,086,400 | — | — |
| 2025-09-03 | $9.95 | $120.65 | 19,333,400 | — | — |
| 2025-09-02 | $9.76 | $118.35 | 17,737,800 | — | — |
| 2025-08-29 | $9.76 | $118.35 | 13,990,700 | — | — |
| 2025-08-28 | $9.79 | $117.26 | 18,365,100 | — | — |
| 2025-08-27 | $9.80 | $117.38 | 16,945,900 | — | — |
| 2025-08-26 | $9.80 | $117.38 | 18,616,000 | — | — |
| 2025-08-25 | $9.82 | $117.62 | 18,571,800 | — | — |
| 2025-08-22 | $9.88 | $118.33 | 24,552,600 | — | — |
| 2025-08-21 | $9.64 | $115.46 | 15,865,200 | — | — |
| 2025-08-20 | $9.71 | $116.30 | 15,990,300 | — | — |
| 2025-08-19 | $9.61 | $115.10 | 10,598,600 | — | — |
| 2025-08-18 | $9.58 | $114.74 | 12,514,100 | — | — |
| 2025-08-15 | $9.63 | $115.34 | 9,906,500 | — | — |
| 2025-08-14 | $9.61 | $115.10 | 10,312,200 | — | — |
| 2025-08-13 | $9.66 | $115.70 | 18,695,400 | — | — |
| 2025-08-12 | $9.46 | $113.30 | 16,359,000 | — | — |
| 2025-08-11 | $9.33 | $111.75 | 18,447,900 | — | — |
| 2025-08-08 | $9.45 | $113.18 | 10,853,100 | — | — |
| 2025-08-07 | $9.41 | $112.70 | 14,292,000 | — | — |
| 2025-08-06 | $9.42 | $112.82 | 16,652,800 | — | — |
| 2025-08-05 | $9.60 | $114.98 | 13,697,700 | — | — |
| 2025-08-04 | $9.63 | $115.34 | 19,538,100 | — | — |
| 2025-08-01 | $9.48 | $113.54 | 22,447,300 | — | — |
| 2025-07-31 | $9.43 | $112.94 | 23,478,100 | — | — |
| 2025-07-30 | $9.60 | $113.54 | 24,386,500 | — | — |
| 2025-07-29 | $9.74 | $115.20 | 19,697,300 | — | — |
| 2025-07-28 | $9.68 | $114.49 | 21,641,500 | — | — |
| 2025-07-25 | $9.71 | $114.84 | 16,593,500 | — | — |
| 2025-07-24 | $9.62 | $113.78 | 25,467,500 | — | — |
| 2025-07-23 | $9.59 | $113.42 | 30,079,700 | — | — |
| 2025-07-22 | $9.37 | $110.82 | 31,647,200 | — | — |
| 2025-07-21 | $9.23 | $109.17 | 26,483,200 | — | — |
| 2025-07-18 | $9.25 | $109.40 | 13,894,600 | — | — |
| 2025-07-17 | $9.28 | $109.76 | 23,439,800 | — | — |
| 2025-07-16 | $9.27 | $109.64 | 19,916,900 | — | — |
| 2025-07-15 | $9.20 | $108.81 | 20,812,100 | — | — |
| 2025-07-14 | $9.31 | $110.11 | 19,601,700 | — | — |
| 2025-07-11 | $9.40 | $111.18 | 15,646,500 | — | — |
| 2025-07-10 | $9.45 | $111.77 | 18,214,500 | — | — |
| 2025-07-09 | $9.50 | $112.36 | 17,492,100 | — | — |
| 2025-07-08 | $9.42 | $111.41 | 20,213,900 | — | — |
| 2025-07-07 | $9.36 | $110.70 | 21,703,600 | — | — |
| 2025-07-03 | $9.39 | $111.06 | 17,472,400 | — | — |
| 2025-07-02 | $9.42 | $111.41 | 21,248,200 | — | — |
| 2025-07-01 | $9.34 | $110.47 | 26,470,300 | — | — |
| 2025-06-30 | $9.19 | $108.69 | 21,810,800 | — | — |
| 2025-06-27 | $9.28 | $108.34 | 27,927,300 | — | — |
| 2025-06-26 | $9.32 | $108.81 | 20,268,000 | — | — |
| 2025-06-25 | $9.23 | $107.76 | 19,304,900 | — | — |
| 2025-06-24 | $9.31 | $108.69 | 24,780,100 | — | — |
| 2025-06-23 | $9.20 | $107.40 | 34,293,600 | — | — |
| 2025-06-20 | $9.24 | $107.87 | 32,344,800 | — | — |
| 2025-06-18 | $9.26 | $108.11 | 23,940,300 | — | — |
| 2025-06-17 | $9.19 | $107.29 | 24,041,000 | — | — |
| 2025-06-16 | $9.33 | $108.92 | 16,685,900 | — | — |
| 2025-06-13 | $9.30 | $108.57 | 23,758,000 | — | — |
| 2025-06-12 | $9.40 | $109.74 | 17,601,100 | — | — |
| 2025-06-11 | $9.32 | $108.81 | 22,280,800 | — | — |
| 2025-06-10 | $9.33 | $108.92 | 19,759,900 | — | — |
| 2025-06-09 | $9.21 | $107.52 | 25,371,200 | — | — |
| 2025-06-06 | $9.12 | $106.47 | 19,623,200 | — | — |
| 2025-06-05 | $9.04 | $105.54 | 24,961,300 | — | — |
| 2025-06-04 | $9.04 | $105.54 | 22,685,400 | — | — |
| 2025-06-03 | $8.99 | $104.95 | 31,225,400 | — | — |
| 2025-06-02 | $8.83 | $103.09 | 24,277,900 | — | — |
| 2025-05-30 | $8.94 | $104.37 | 36,726,100 | — | — |
| 2025-05-29 | $9.11 | $104.95 | 35,071,800 | — | — |
| 2025-05-28 | $9.08 | $104.61 | 31,598,000 | — | — |
| 2025-05-27 | $8.98 | $103.46 | 29,755,400 | — | — |
| 2025-05-23 | $8.84 | $101.84 | 36,904,700 | — | — |
| 2025-05-22 | $8.81 | $101.50 | 48,796,900 | — | — |
| 2025-05-21 | $8.80 | $101.38 | 47,352,900 | — | — |
| 2025-05-20 | $9.19 | $105.87 | 22,923,100 | — | — |
| 2025-05-19 | $9.15 | $105.41 | 25,922,900 | — | — |
| 2025-05-16 | $9.18 | $105.76 | 13,987,200 | — | — |
| 2025-05-15 | $9.08 | $104.61 | 21,036,700 | — | — |
| 2025-05-14 | $8.96 | $103.23 | 37,607,700 | — | — |
| 2025-05-13 | $9.07 | $104.49 | 25,008,500 | — | — |
| 2025-05-12 | $9.00 | $103.69 | 26,022,900 | — | — |
| 2025-05-09 | $8.79 | $101.27 | 26,186,100 | — | — |
| 2025-05-08 | $8.88 | $102.30 | 25,188,900 | — | — |
| 2025-05-07 | $8.72 | $100.46 | 24,665,500 | — | — |
| 2025-05-06 | $8.68 | $100.00 | 26,708,700 | — | — |
| 2025-05-05 | $8.76 | $100.92 | 18,162,600 | — | — |
| 2025-05-02 | $8.79 | $101.27 | 35,340,800 | — | — |
| 2025-05-01 | $8.81 | $101.50 | 30,208,700 | — | — |
| 2025-04-30 | $8.83 | $101.73 | 29,521,600 | — | — |
| 2025-04-29 | $9.07 | $103.11 | 37,532,300 | — | — |
| 2025-04-28 | $9.02 | $102.54 | 30,131,900 | — | — |
| 2025-04-25 | $8.85 | $100.61 | 36,563,100 | — | — |
| 2025-04-24 | $8.72 | $99.13 | 32,100,100 | — | — |
| 2025-04-23 | $8.61 | $97.88 | 33,817,100 | — | — |
| 2025-04-22 | $8.45 | $96.06 | 39,206,200 | — | — |
| 2025-04-21 | $8.16 | $92.76 | 32,975,600 | — | — |
| 2025-04-17 | $8.34 | $94.81 | 39,143,700 | — | — |
| 2025-04-16 | $8.30 | $94.36 | 33,383,200 | — | — |
| 2025-04-15 | $8.41 | $95.61 | 36,433,900 | — | — |
| 2025-04-14 | $8.44 | $95.95 | 50,345,300 | — | — |
| 2025-04-11 | $8.35 | $94.92 | 56,283,000 | — | — |
| 2025-04-10 | $8.12 | $92.31 | 70,729,800 | — | — |
| 2025-04-09 | $8.91 | $101.29 | 90,477,000 | — | — |
| 2025-04-08 | $8.54 | $97.08 | 46,150,200 | — | — |
| 2025-04-07 | $8.66 | $98.45 | 59,773,400 | — | — |
| 2025-04-04 | $8.98 | $102.09 | 49,579,900 | — | — |
| 2025-04-03 | $9.34 | $106.18 | 37,605,200 | — | — |
| 2025-04-02 | $9.48 | $107.77 | 25,564,800 | — | — |
| 2025-04-01 | $9.49 | $107.88 | 25,464,400 | — | — |
| 2025-03-31 | $9.58 | $108.91 | 29,356,500 | — | — |
| 2025-03-28 | $9.52 | $106.86 | 34,386,200 | — | — |
| 2025-03-27 | $9.76 | $109.56 | 25,511,200 | — | — |
| 2025-03-26 | $9.76 | $109.56 | 31,693,700 | — | — |
| 2025-03-25 | $9.93 | $111.46 | 30,109,400 | — | — |
| 2025-03-24 | $10.13 | $113.71 | 21,415,100 | — | — |
| 2025-03-21 | $10.17 | $114.16 | 26,068,800 | — | — |
| 2025-03-20 | $10.29 | $115.50 | 17,487,400 | — | — |
| 2025-03-19 | $10.36 | $116.29 | 21,517,800 | — | — |
| 2025-03-18 | $10.39 | $116.63 | 18,769,200 | — | — |
| 2025-03-17 | $10.35 | $116.18 | 20,102,100 | — | — |
| 2025-03-14 | $10.24 | $114.94 | 18,409,600 | — | — |
| 2025-03-13 | $10.04 | $112.70 | 19,986,500 | — | — |
| 2025-03-12 | $10.09 | $113.26 | 25,711,000 | — | — |
| 2025-03-11 | $10.02 | $112.47 | 35,984,800 | — | — |
| 2025-03-10 | $10.23 | $114.83 | 31,901,100 | — | — |
| 2025-03-07 | $10.38 | $116.51 | 28,432,000 | — | — |
| 2025-03-06 | $10.14 | $113.82 | 21,580,700 | — | — |
| 2025-03-05 | $10.29 | $115.50 | 19,006,700 | — | — |
| 2025-03-04 | $10.22 | $114.72 | 32,560,900 | — | — |
| 2025-03-03 | $10.29 | $115.50 | 24,560,100 | — | — |
| 2025-02-28 | $10.43 | $117.08 | 22,008,200 | — | — |
| 2025-02-27 | $10.42 | $115.62 | 24,925,800 | — | — |
| 2025-02-26 | $10.51 | $116.62 | 29,634,800 | — | — |
| 2025-02-25 | $10.52 | $116.73 | 21,388,600 | — | — |
| 2025-02-24 | $10.49 | $116.39 | 24,672,200 | — | — |
| 2025-02-21 | $10.54 | $116.95 | 32,466,800 | — | — |
| 2025-02-20 | $10.53 | $116.84 | 14,214,700 | — | — |
| 2025-02-19 | $10.47 | $116.17 | 16,002,900 | — | — |
| 2025-02-18 | $10.49 | $116.39 | 21,138,700 | — | — |
| 2025-02-14 | $10.43 | $115.73 | 19,586,100 | — | — |
| 2025-02-13 | $10.32 | $114.51 | 18,691,700 | — | — |
| 2025-02-12 | $10.18 | $112.95 | 17,805,800 | — | — |
| 2025-02-11 | $10.18 | $112.95 | 20,220,000 | — | — |
| 2025-02-10 | $10.14 | $112.51 | 15,229,800 | — | — |
| 2025-02-07 | $10.07 | $111.73 | 17,495,600 | — | — |
| 2025-02-06 | $10.14 | $112.51 | 13,017,300 | — | — |
| 2025-02-05 | $10.11 | $112.18 | 20,454,500 | — | — |
| 2025-02-04 | $10.07 | $111.73 | 20,719,900 | — | — |
| 2025-02-03 | $9.95 | $110.40 | 22,185,400 | — | — |
| 2025-01-31 | $9.97 | $110.62 | 29,659,500 | — | — |
| 2025-01-30 | $10.08 | $110.51 | 32,159,800 | — | — |
| 2025-01-29 | $9.83 | $107.77 | 16,377,900 | — | — |
| 2025-01-28 | $9.87 | $108.21 | 26,474,000 | — | — |
| 2025-01-27 | $9.79 | $107.33 | 27,647,400 | — | — |
| 2025-01-24 | $9.68 | $106.13 | 16,119,500 | — | — |
| 2025-01-23 | $9.64 | $105.69 | 19,790,500 | — | — |
| 2025-01-22 | $9.71 | $106.46 | 14,550,800 | — | — |
| 2025-01-21 | $9.73 | $106.68 | 16,516,600 | — | — |
| 2025-01-17 | $9.61 | $105.36 | 17,710,300 | — | — |
| 2025-01-16 | $9.55 | $104.70 | 17,485,700 | — | — |
| 2025-01-15 | $9.39 | $102.95 | 12,866,100 | — | — |
| 2025-01-14 | $9.24 | $101.30 | 15,349,800 | — | — |
| 2025-01-13 | $9.12 | $99.99 | 22,312,400 | — | — |
| 2025-01-10 | $9.14 | $100.21 | 23,942,500 | — | — |
| 2025-01-08 | $9.29 | $101.85 | 15,327,500 | — | — |
| 2025-01-07 | $9.32 | $102.18 | 18,327,000 | — | — |
| 2025-01-06 | $9.32 | $102.18 | 17,062,600 | — | — |
| 2025-01-03 | $9.44 | $103.50 | 19,364,200 | — | — |
| 2025-01-02 | $9.28 | $101.74 | 19,429,200 | — | — |