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
- 2015-05-18 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 | $11.85 | $21.27 | 2,027,200 | — | — |
| 2025-12-30 | $11.98 | $21.36 | 1,433,600 | — | — |
| 2025-12-29 | $12.04 | $21.47 | 1,576,400 | — | — |
| 2025-12-26 | $12.04 | $21.47 | 1,123,000 | — | — |
| 2025-12-24 | $12.09 | $21.56 | 855,400 | — | — |
| 2025-12-23 | $11.92 | $21.25 | 2,207,900 | — | — |
| 2025-12-22 | $12.16 | $21.68 | 2,184,500 | — | — |
| 2025-12-19 | $12.17 | $21.70 | 5,591,200 | — | — |
| 2025-12-18 | $12.23 | $21.81 | 2,205,500 | — | — |
| 2025-12-17 | $12.32 | $21.97 | 3,039,800 | — | — |
| 2025-12-16 | $12.16 | $21.68 | 2,475,400 | — | — |
| 2025-12-15 | $12.29 | $21.91 | 3,334,500 | — | — |
| 2025-12-12 | $12.12 | $21.61 | 2,538,300 | — | — |
| 2025-12-11 | $11.91 | $21.24 | 3,045,500 | — | — |
| 2025-12-10 | $11.77 | $20.99 | 2,483,800 | — | — |
| 2025-12-09 | $11.62 | $20.72 | 2,197,900 | — | — |
| 2025-12-08 | $11.46 | $20.43 | 3,222,200 | — | — |
| 2025-12-05 | $11.64 | $20.76 | 1,925,900 | — | — |
| 2025-12-04 | $11.57 | $20.63 | 2,772,300 | — | — |
| 2025-12-03 | $11.80 | $21.04 | 2,093,400 | — | — |
| 2025-12-02 | $11.78 | $21.01 | 2,637,900 | — | — |
| 2025-12-01 | $11.80 | $21.04 | 2,175,900 | — | — |
| 2025-11-28 | $11.89 | $21.20 | 1,566,300 | — | — |
| 2025-11-26 | $11.98 | $21.22 | 3,899,600 | — | — |
| 2025-11-25 | $12.00 | $21.25 | 3,596,400 | — | — |
| 2025-11-24 | $11.80 | $20.90 | 4,436,100 | — | — |
| 2025-11-21 | $11.75 | $20.81 | 2,437,100 | — | — |
| 2025-11-20 | $11.33 | $20.07 | 2,677,500 | — | — |
| 2025-11-19 | $11.41 | $20.21 | 1,534,400 | — | — |
| 2025-11-18 | $11.56 | $20.48 | 1,328,300 | — | — |
| 2025-11-17 | $11.56 | $20.48 | 3,629,600 | — | — |
| 2025-11-14 | $11.74 | $20.79 | 2,931,500 | — | — |
| 2025-11-13 | $11.65 | $20.63 | 1,929,300 | — | — |
| 2025-11-12 | $11.78 | $20.86 | 2,305,100 | — | — |
| 2025-11-11 | $11.89 | $21.06 | 2,041,600 | — | — |
| 2025-11-10 | $11.83 | $20.95 | 2,862,600 | — | — |
| 2025-11-07 | $11.67 | $20.67 | 2,974,700 | — | — |
| 2025-11-06 | $11.25 | $19.93 | 3,252,800 | — | — |
| 2025-11-05 | $11.35 | $20.10 | 3,285,900 | — | — |
| 2025-11-04 | $11.17 | $19.78 | 6,120,000 | — | — |
| 2025-11-03 | $11.41 | $20.21 | 4,390,500 | — | — |
| 2025-10-31 | $11.19 | $19.82 | 3,954,600 | — | — |
| 2025-10-30 | $11.40 | $20.05 | 2,726,100 | — | — |
| 2025-10-29 | $11.45 | $20.14 | 3,083,500 | — | — |
| 2025-10-28 | $11.52 | $20.26 | 3,404,100 | — | — |
| 2025-10-27 | $11.70 | $20.58 | 2,712,200 | — | — |
| 2025-10-24 | $11.67 | $20.52 | 3,380,500 | — | — |
| 2025-10-23 | $11.66 | $20.51 | 3,642,300 | — | — |
| 2025-10-22 | $11.74 | $20.65 | 2,961,800 | — | — |
| 2025-10-21 | $11.57 | $20.35 | 2,369,600 | — | — |
| 2025-10-20 | $11.67 | $20.52 | 2,240,600 | — | — |
| 2025-10-17 | $11.55 | $20.31 | 2,429,600 | — | — |
| 2025-10-16 | $11.51 | $20.24 | 3,506,600 | — | — |
| 2025-10-15 | $11.59 | $20.38 | 2,790,500 | — | — |
| 2025-10-14 | $11.61 | $20.42 | 3,120,600 | — | — |
| 2025-10-13 | $11.39 | $20.03 | 5,314,200 | — | — |
| 2025-10-10 | $11.31 | $19.89 | 3,446,800 | — | — |
| 2025-10-09 | $11.47 | $20.17 | 2,456,700 | — | — |
| 2025-10-08 | $11.58 | $20.37 | 2,335,500 | — | — |
| 2025-10-07 | $11.65 | $20.49 | 3,172,100 | — | — |
| 2025-10-06 | $11.72 | $20.61 | 3,582,700 | — | — |
| 2025-10-03 | $11.94 | $21.00 | 3,186,100 | — | — |
| 2025-10-02 | $12.07 | $21.23 | 2,887,600 | — | — |
| 2025-10-01 | $12.07 | $21.23 | 2,615,400 | — | — |
| 2025-09-30 | $12.01 | $21.12 | 3,664,200 | — | — |
| 2025-09-29 | $12.01 | $20.98 | 1,822,000 | — | — |
| 2025-09-26 | $12.03 | $21.02 | 2,189,400 | — | — |
| 2025-09-25 | $12.00 | $20.96 | 2,562,600 | — | — |
| 2025-09-24 | $12.17 | $21.26 | 2,294,800 | — | — |
| 2025-09-23 | $12.33 | $21.54 | 2,655,400 | — | — |
| 2025-09-22 | $12.26 | $21.42 | 2,243,500 | — | — |
| 2025-09-19 | $12.50 | $21.84 | 6,670,500 | — | — |
| 2025-09-18 | $12.66 | $22.12 | 1,501,500 | — | — |
| 2025-09-17 | $12.45 | $21.75 | 2,449,300 | — | — |
| 2025-09-16 | $12.53 | $21.89 | 1,839,300 | — | — |
| 2025-09-15 | $12.50 | $21.84 | 1,889,600 | — | — |
| 2025-09-12 | $12.57 | $21.96 | 2,384,500 | — | — |
| 2025-09-11 | $12.68 | $22.15 | 2,878,500 | — | — |
| 2025-09-10 | $12.53 | $21.89 | 2,385,300 | — | — |
| 2025-09-09 | $12.62 | $22.05 | 2,460,800 | — | — |
| 2025-09-08 | $12.84 | $22.43 | 1,928,200 | — | — |
| 2025-09-05 | $13.04 | $22.78 | 2,010,700 | — | — |
| 2025-09-04 | $13.02 | $22.75 | 1,905,700 | — | — |
| 2025-09-03 | $12.88 | $22.50 | 2,031,900 | — | — |
| 2025-09-02 | $12.82 | $22.40 | 2,185,300 | — | — |
| 2025-08-29 | $13.06 | $22.82 | 3,816,100 | — | — |
| 2025-08-28 | $13.15 | $22.83 | 2,132,800 | — | — |
| 2025-08-27 | $13.17 | $22.87 | 3,753,100 | — | — |
| 2025-08-26 | $12.73 | $22.10 | 4,087,700 | — | — |
| 2025-08-25 | $12.71 | $22.07 | 2,069,000 | — | — |
| 2025-08-22 | $12.87 | $22.35 | 3,357,800 | — | — |
| 2025-08-21 | $12.32 | $21.39 | 2,199,100 | — | — |
| 2025-08-20 | $12.33 | $21.41 | 2,248,500 | — | — |
| 2025-08-19 | $12.40 | $21.53 | 2,061,000 | — | — |
| 2025-08-18 | $12.23 | $21.24 | 1,928,400 | — | — |
| 2025-08-15 | $12.16 | $21.12 | 2,014,300 | — | — |
| 2025-08-14 | $12.32 | $21.39 | 2,669,300 | — | — |
| 2025-08-13 | $12.53 | $21.76 | 3,350,500 | — | — |
| 2025-08-12 | $12.21 | $21.20 | 4,125,400 | — | — |
| 2025-08-11 | $11.77 | $20.44 | 2,719,400 | — | — |
| 2025-08-08 | $11.72 | $20.35 | 2,946,800 | — | — |
| 2025-08-07 | $11.76 | $20.42 | 3,863,700 | — | — |
| 2025-08-06 | $11.58 | $20.11 | 6,752,700 | — | — |
| 2025-08-05 | $11.71 | $20.33 | 3,411,900 | — | — |
| 2025-08-04 | $11.64 | $20.21 | 3,475,400 | — | — |
| 2025-08-01 | $11.53 | $20.02 | 3,954,200 | — | — |
| 2025-07-31 | $11.75 | $20.40 | 3,170,000 | — | — |
| 2025-07-30 | $12.00 | $20.70 | 2,889,100 | — | — |
| 2025-07-29 | $12.24 | $21.11 | 2,723,400 | — | — |
| 2025-07-28 | $12.39 | $21.37 | 1,980,300 | — | — |
| 2025-07-25 | $12.57 | $21.68 | 2,123,700 | — | — |
| 2025-07-24 | $12.44 | $21.46 | 5,072,300 | — | — |
| 2025-07-23 | $12.62 | $21.77 | 4,372,500 | — | — |
| 2025-07-22 | $12.66 | $21.84 | 1,798,100 | — | — |
| 2025-07-21 | $12.34 | $21.28 | 1,695,100 | — | — |
| 2025-07-18 | $12.34 | $21.28 | 2,878,300 | — | — |
| 2025-07-17 | $12.27 | $21.16 | 2,635,800 | — | — |
| 2025-07-16 | $12.30 | $21.22 | 2,712,800 | — | — |
| 2025-07-15 | $12.38 | $21.35 | 3,294,600 | — | — |
| 2025-07-14 | $12.56 | $21.66 | 3,061,200 | — | — |
| 2025-07-11 | $12.51 | $21.58 | 1,890,700 | — | — |
| 2025-07-10 | $12.53 | $21.61 | 2,874,200 | — | — |
| 2025-07-09 | $12.25 | $21.13 | 4,867,200 | — | — |
| 2025-07-08 | $12.07 | $20.82 | 2,943,300 | — | — |
| 2025-07-07 | $11.86 | $20.46 | 3,014,300 | — | — |
| 2025-07-03 | $12.12 | $20.91 | 2,429,500 | — | — |
| 2025-07-02 | $12.10 | $20.87 | 2,543,300 | — | — |
| 2025-07-01 | $11.91 | $20.54 | 6,189,500 | — | — |
| 2025-06-30 | $11.67 | $20.13 | 3,043,700 | — | — |
| 2025-06-27 | $11.84 | $20.28 | 3,747,900 | — | — |
| 2025-06-26 | $11.83 | $20.27 | 2,133,100 | — | — |
| 2025-06-25 | $11.56 | $19.80 | 2,507,200 | — | — |
| 2025-06-24 | $11.78 | $20.18 | 2,817,800 | — | — |
| 2025-06-23 | $11.73 | $20.10 | 3,326,600 | — | — |
| 2025-06-20 | $11.61 | $19.89 | 6,321,500 | — | — |
| 2025-06-18 | $11.58 | $19.84 | 3,195,400 | — | — |
| 2025-06-17 | $11.52 | $19.74 | 3,724,100 | — | — |
| 2025-06-16 | $11.57 | $19.82 | 3,104,200 | — | — |
| 2025-06-13 | $11.41 | $19.55 | 5,280,200 | — | — |
| 2025-06-12 | $11.60 | $19.87 | 4,019,500 | — | — |
| 2025-06-11 | $11.65 | $19.96 | 3,469,100 | — | — |
| 2025-06-10 | $11.87 | $20.34 | 2,361,600 | — | — |
| 2025-06-09 | $11.73 | $20.10 | 3,981,300 | — | — |
| 2025-06-06 | $11.77 | $20.16 | 2,807,500 | — | — |
| 2025-06-05 | $11.57 | $19.82 | 2,646,600 | — | — |
| 2025-06-04 | $11.52 | $19.74 | 2,704,700 | — | — |
| 2025-06-03 | $11.62 | $19.91 | 2,488,400 | — | — |
| 2025-06-02 | $11.65 | $19.96 | 3,427,100 | — | — |
| 2025-05-30 | $11.59 | $19.86 | 6,141,000 | — | — |
| 2025-05-29 | $11.86 | $20.18 | 2,834,200 | — | — |
| 2025-05-28 | $11.79 | $20.06 | 2,676,700 | — | — |
| 2025-05-27 | $11.78 | $20.05 | 2,580,600 | — | — |
| 2025-05-23 | $11.47 | $19.52 | 2,427,200 | — | — |
| 2025-05-22 | $11.58 | $19.71 | 3,090,000 | — | — |
| 2025-05-21 | $11.59 | $19.72 | 3,610,900 | — | — |
| 2025-05-20 | $11.80 | $20.08 | 2,468,000 | — | — |
| 2025-05-19 | $12.05 | $20.50 | 1,375,800 | — | — |
| 2025-05-16 | $12.20 | $20.76 | 2,240,900 | — | — |
| 2025-05-15 | $12.01 | $20.44 | 1,679,000 | — | — |
| 2025-05-14 | $12.14 | $20.66 | 2,288,300 | — | — |
| 2025-05-13 | $12.29 | $20.91 | 4,286,600 | — | — |
| 2025-05-12 | $12.22 | $20.79 | 4,232,600 | — | — |
| 2025-05-09 | $11.74 | $19.98 | 1,842,100 | — | — |
| 2025-05-08 | $11.61 | $19.76 | 2,134,300 | — | — |
| 2025-05-07 | $11.36 | $19.33 | 3,068,600 | — | — |
| 2025-05-06 | $11.31 | $19.25 | 4,094,500 | — | — |
| 2025-05-05 | $11.49 | $19.55 | 3,765,800 | — | — |
| 2025-05-02 | $11.74 | $19.98 | 4,738,000 | — | — |
| 2025-05-01 | $11.72 | $19.94 | 3,588,200 | — | — |
| 2025-04-30 | $11.77 | $20.03 | 2,541,600 | — | — |
| 2025-04-29 | $11.85 | $20.03 | 2,189,100 | — | — |
| 2025-04-28 | $11.94 | $20.18 | 2,415,800 | — | — |
| 2025-04-25 | $11.89 | $20.10 | 1,890,200 | — | — |
| 2025-04-24 | $11.92 | $20.15 | 2,292,700 | — | — |
| 2025-04-23 | $11.78 | $19.91 | 2,187,800 | — | — |
| 2025-04-22 | $11.83 | $19.99 | 2,192,000 | — | — |
| 2025-04-21 | $11.81 | $19.96 | 2,643,700 | — | — |
| 2025-04-17 | $11.88 | $20.08 | 2,900,800 | — | — |
| 2025-04-16 | $11.52 | $19.47 | 2,722,500 | — | — |
| 2025-04-15 | $11.50 | $19.44 | 2,006,800 | — | — |
| 2025-04-14 | $11.50 | $19.44 | 2,028,300 | — | — |
| 2025-04-11 | $11.47 | $19.39 | 2,632,800 | — | — |
| 2025-04-10 | $11.30 | $19.10 | 4,917,200 | — | — |
| 2025-04-09 | $12.19 | $20.60 | 7,283,200 | — | — |
| 2025-04-08 | $10.66 | $18.02 | 4,662,300 | — | — |
| 2025-04-07 | $11.09 | $18.74 | 6,320,500 | — | — |
| 2025-04-04 | $11.51 | $19.45 | 4,306,600 | — | — |
| 2025-04-03 | $11.70 | $19.77 | 6,584,400 | — | — |
| 2025-04-02 | $12.90 | $21.80 | 4,535,900 | — | — |
| 2025-04-01 | $12.92 | $21.84 | 2,256,800 | — | — |
| 2025-03-31 | $12.91 | $21.82 | 2,636,000 | — | — |
| 2025-03-28 | $12.87 | $21.62 | 1,975,100 | — | — |
| 2025-03-27 | $12.99 | $21.82 | 1,869,800 | — | — |
| 2025-03-26 | $13.19 | $22.15 | 2,041,000 | — | — |
| 2025-03-25 | $13.22 | $22.21 | 2,062,000 | — | — |
| 2025-03-24 | $13.38 | $22.47 | 2,145,200 | — | — |
| 2025-03-21 | $13.33 | $22.39 | 4,400,400 | — | — |
| 2025-03-20 | $13.51 | $22.69 | 1,772,700 | — | — |
| 2025-03-19 | $13.60 | $22.84 | 1,780,700 | — | — |
| 2025-03-18 | $13.44 | $22.57 | 2,430,600 | — | — |
| 2025-03-17 | $13.77 | $23.13 | 2,210,500 | — | — |
| 2025-03-14 | $13.53 | $22.73 | 2,128,600 | — | — |
| 2025-03-13 | $13.15 | $22.09 | 3,461,100 | — | — |
| 2025-03-12 | $13.64 | $22.91 | 3,182,000 | — | — |
| 2025-03-11 | $13.70 | $23.01 | 5,921,200 | — | — |
| 2025-03-10 | $14.18 | $23.82 | 3,952,300 | — | — |
| 2025-03-07 | $14.67 | $24.64 | 2,781,900 | — | — |
| 2025-03-06 | $14.36 | $24.12 | 3,141,200 | — | — |
| 2025-03-05 | $14.55 | $24.44 | 3,346,800 | — | — |
| 2025-03-04 | $14.50 | $24.35 | 4,179,700 | — | — |
| 2025-03-03 | $14.57 | $24.47 | 2,490,200 | — | — |
| 2025-02-28 | $14.81 | $24.88 | 3,529,500 | — | — |
| 2025-02-27 | $14.56 | $24.32 | 1,657,100 | — | — |
| 2025-02-26 | $14.47 | $24.17 | 2,914,800 | — | — |
| 2025-02-25 | $14.39 | $24.04 | 2,952,300 | — | — |
| 2025-02-24 | $14.62 | $24.42 | 3,822,300 | — | — |
| 2025-02-21 | $14.76 | $24.66 | 2,762,300 | — | — |
| 2025-02-20 | $15.27 | $25.51 | 3,064,700 | — | — |
| 2025-02-19 | $15.36 | $25.66 | 1,529,200 | — | — |
| 2025-02-18 | $15.38 | $25.69 | 3,149,900 | — | — |
| 2025-02-14 | $15.23 | $25.44 | 1,459,000 | — | — |
| 2025-02-13 | $15.31 | $25.57 | 1,359,900 | — | — |
| 2025-02-12 | $15.24 | $25.46 | 1,241,800 | — | — |
| 2025-02-11 | $15.30 | $25.56 | 1,299,300 | — | — |
| 2025-02-10 | $15.32 | $25.59 | 2,071,500 | — | — |
| 2025-02-07 | $15.67 | $26.18 | 1,831,500 | — | — |
| 2025-02-06 | $15.85 | $26.48 | 1,607,400 | — | — |
| 2025-02-05 | $15.44 | $25.79 | 1,524,100 | — | — |
| 2025-02-04 | $15.39 | $25.71 | 918,100 | — | — |
| 2025-02-03 | $15.34 | $25.62 | 1,769,100 | — | — |
| 2025-01-31 | $15.44 | $25.79 | 1,413,800 | — | — |
| 2025-01-30 | $15.52 | $25.79 | 1,412,300 | — | — |
| 2025-01-29 | $15.39 | $25.58 | 1,829,500 | — | — |
| 2025-01-28 | $15.70 | $26.09 | 2,204,800 | — | — |
| 2025-01-27 | $15.59 | $25.91 | 2,436,200 | — | — |
| 2025-01-24 | $15.16 | $25.19 | 1,204,800 | — | — |
| 2025-01-23 | $15.26 | $25.36 | 1,362,100 | — | — |
| 2025-01-22 | $15.18 | $25.23 | 1,554,500 | — | — |
| 2025-01-21 | $15.27 | $25.38 | 1,383,300 | — | — |
| 2025-01-17 | $15.04 | $24.99 | 1,578,800 | — | — |
| 2025-01-16 | $15.09 | $25.08 | 1,743,100 | — | — |
| 2025-01-15 | $15.16 | $25.19 | 2,153,000 | — | — |
| 2025-01-14 | $14.84 | $24.66 | 1,186,400 | — | — |
| 2025-01-13 | $14.61 | $24.28 | 981,000 | — | — |
| 2025-01-10 | $14.58 | $24.23 | 1,430,100 | — | — |
| 2025-01-08 | $14.55 | $24.18 | 2,031,100 | — | — |
| 2025-01-07 | $14.62 | $24.30 | 3,178,300 | — | — |
| 2025-01-06 | $14.83 | $24.64 | 3,111,600 | — | — |
| 2025-01-03 | $15.16 | $25.19 | 1,309,600 | — | — |
| 2025-01-02 | $15.14 | $25.16 | 1,154,600 | — | — |