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
- 2000-10-02 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 | $16.10 | $38.13 | 5,753,200 | — | — |
| 2025-12-30 | $16.03 | $37.97 | 3,679,600 | — | — |
| 2025-12-29 | $16.02 | $37.94 | 6,042,600 | — | — |
| 2025-12-26 | $15.72 | $37.23 | 3,454,400 | — | — |
| 2025-12-24 | $15.55 | $36.83 | 2,249,600 | — | — |
| 2025-12-23 | $15.53 | $36.78 | 2,659,100 | — | — |
| 2025-12-22 | $15.35 | $36.36 | 3,716,500 | — | — |
| 2025-12-19 | $15.16 | $35.91 | 11,296,800 | — | — |
| 2025-12-18 | $14.87 | $35.22 | 6,196,400 | — | — |
| 2025-12-17 | $14.75 | $34.94 | 7,824,900 | — | — |
| 2025-12-16 | $15.30 | $36.24 | 9,976,100 | — | — |
| 2025-12-15 | $15.58 | $36.90 | 5,720,300 | — | — |
| 2025-12-12 | $15.76 | $37.33 | 10,021,000 | — | — |
| 2025-12-11 | $16.40 | $38.84 | 5,992,300 | — | — |
| 2025-12-10 | $16.43 | $38.91 | 6,857,000 | — | — |
| 2025-12-09 | $15.97 | $37.82 | 5,157,600 | — | — |
| 2025-12-08 | $15.74 | $37.28 | 6,126,500 | — | — |
| 2025-12-05 | $15.21 | $36.02 | 3,854,600 | — | — |
| 2025-12-04 | $15.16 | $35.91 | 5,438,600 | — | — |
| 2025-12-03 | $15.40 | $36.47 | 6,436,800 | — | — |
| 2025-12-02 | $15.27 | $36.17 | 7,395,900 | — | — |
| 2025-12-01 | $14.83 | $35.12 | 5,216,200 | — | — |
| 2025-11-28 | $14.95 | $35.41 | 5,356,400 | — | — |
| 2025-11-26 | $14.40 | $34.11 | 5,480,400 | — | — |
| 2025-11-25 | $14.18 | $33.59 | 5,422,900 | — | — |
| 2025-11-24 | $14.16 | $33.54 | 7,765,800 | — | — |
| 2025-11-21 | $13.82 | $32.73 | 7,787,100 | — | — |
| 2025-11-20 | $13.75 | $32.57 | 9,358,700 | — | — |
| 2025-11-19 | $14.07 | $33.32 | 7,126,700 | — | — |
| 2025-11-18 | $14.17 | $33.56 | 7,443,700 | — | — |
| 2025-11-17 | $14.30 | $33.87 | 7,068,100 | — | — |
| 2025-11-14 | $14.61 | $34.60 | 4,582,200 | — | — |
| 2025-11-13 | $14.63 | $34.65 | 9,073,800 | — | — |
| 2025-11-12 | $14.99 | $35.50 | 5,385,500 | — | — |
| 2025-11-11 | $14.98 | $35.48 | 7,126,900 | — | — |
| 2025-11-10 | $15.38 | $36.43 | 8,048,300 | — | — |
| 2025-11-07 | $15.22 | $36.05 | 10,085,200 | — | — |
| 2025-11-06 | $15.37 | $36.40 | 9,607,700 | — | — |
| 2025-11-05 | $15.83 | $37.49 | 10,527,000 | — | — |
| 2025-11-04 | $15.37 | $36.40 | 13,865,600 | — | — |
| 2025-11-03 | $16.19 | $38.35 | 8,003,400 | — | — |
| 2025-10-31 | $16.01 | $37.92 | 11,107,500 | — | — |
| 2025-10-30 | $15.04 | $35.62 | 12,557,400 | — | — |
| 2025-10-29 | $14.43 | $34.18 | 15,349,600 | — | — |
| 2025-10-28 | $13.36 | $31.64 | 6,395,400 | — | — |
| 2025-10-27 | $13.23 | $31.34 | 6,408,500 | — | — |
| 2025-10-24 | $12.98 | $30.74 | 6,662,400 | — | — |
| 2025-10-23 | $12.82 | $30.36 | 7,471,700 | — | — |
| 2025-10-22 | $12.46 | $29.51 | 9,740,500 | — | — |
| 2025-10-21 | $12.68 | $30.03 | 7,555,600 | — | — |
| 2025-10-20 | $12.99 | $30.77 | 8,064,100 | — | — |
| 2025-10-17 | $12.72 | $30.13 | 8,132,400 | — | — |
| 2025-10-16 | $12.58 | $29.80 | 16,022,500 | — | — |
| 2025-10-15 | $11.93 | $28.26 | 8,743,800 | — | — |
| 2025-10-14 | $11.32 | $26.81 | 8,203,000 | — | — |
| 2025-10-13 | $11.73 | $27.78 | 9,920,300 | — | — |
| 2025-10-10 | $11.08 | $26.24 | 11,023,500 | — | — |
| 2025-10-09 | $11.71 | $27.73 | 6,116,000 | — | — |
| 2025-10-08 | $11.86 | $28.09 | 7,094,700 | — | — |
| 2025-10-07 | $11.38 | $26.95 | 10,395,000 | — | — |
| 2025-10-06 | $11.39 | $26.98 | 8,508,800 | — | — |
| 2025-10-03 | $11.08 | $26.24 | 3,833,400 | — | — |
| 2025-10-02 | $11.15 | $26.41 | 5,071,400 | — | — |
| 2025-10-01 | $11.13 | $26.36 | 5,935,100 | — | — |
| 2025-09-30 | $11.09 | $26.27 | 4,975,700 | — | — |
| 2025-09-29 | $11.13 | $26.36 | 5,371,200 | — | — |
| 2025-09-26 | $11.17 | $26.46 | 4,357,900 | — | — |
| 2025-09-25 | $11.46 | $27.14 | 4,600,600 | — | — |
| 2025-09-24 | $11.54 | $27.33 | 4,245,300 | — | — |
| 2025-09-23 | $11.70 | $27.71 | 4,326,300 | — | — |
| 2025-09-22 | $11.71 | $27.73 | 4,720,300 | — | — |
| 2025-09-19 | $11.46 | $27.14 | 11,430,600 | — | — |
| 2025-09-18 | $11.47 | $27.17 | 7,656,600 | — | — |
| 2025-09-17 | $11.30 | $26.76 | 5,604,800 | — | — |
| 2025-09-16 | $11.30 | $26.76 | 5,259,200 | — | — |
| 2025-09-15 | $11.20 | $26.53 | 5,196,700 | — | — |
| 2025-09-12 | $11.05 | $26.17 | 3,885,000 | — | — |
| 2025-09-11 | $11.11 | $26.31 | 6,521,200 | — | — |
| 2025-09-10 | $11.30 | $26.76 | 7,585,000 | — | — |
| 2025-09-09 | $11.19 | $26.50 | 7,182,300 | — | — |
| 2025-09-08 | $11.51 | $27.26 | 10,526,000 | — | — |
| 2025-09-05 | $10.47 | $24.80 | 9,762,400 | — | — |
| 2025-09-04 | $10.31 | $24.42 | 7,131,400 | — | — |
| 2025-09-03 | $10.33 | $24.47 | 8,237,100 | — | — |
| 2025-09-02 | $10.28 | $24.35 | 9,691,700 | — | — |
| 2025-08-29 | $9.91 | $23.47 | 9,060,500 | — | — |
| 2025-08-28 | $9.97 | $23.61 | 4,923,200 | — | — |
| 2025-08-27 | $10.02 | $23.73 | 4,093,600 | — | — |
| 2025-08-26 | $10.04 | $23.78 | 5,102,100 | — | — |
| 2025-08-25 | $9.88 | $23.40 | 4,496,600 | — | — |
| 2025-08-22 | $9.86 | $23.35 | 9,586,100 | — | — |
| 2025-08-21 | $9.63 | $22.81 | 8,754,000 | — | — |
| 2025-08-20 | $9.69 | $22.95 | 8,969,300 | — | — |
| 2025-08-19 | $9.83 | $23.28 | 6,695,600 | — | — |
| 2025-08-18 | $10.10 | $23.92 | 5,573,400 | — | — |
| 2025-08-15 | $9.83 | $23.28 | 7,214,200 | — | — |
| 2025-08-14 | $9.94 | $23.54 | 4,204,900 | — | — |
| 2025-08-13 | $10.03 | $23.76 | 6,780,700 | — | — |
| 2025-08-12 | $10.13 | $23.99 | 8,007,200 | — | — |
| 2025-08-11 | $10.01 | $23.71 | 4,956,300 | — | — |
| 2025-08-08 | $9.97 | $23.61 | 4,606,200 | — | — |
| 2025-08-07 | $9.91 | $23.47 | 5,436,000 | — | — |
| 2025-08-06 | $9.72 | $23.02 | 5,033,400 | — | — |
| 2025-08-05 | $9.73 | $23.05 | 9,206,000 | — | — |
| 2025-08-04 | $9.98 | $23.64 | 6,663,600 | — | — |
| 2025-08-01 | $10.01 | $23.71 | 11,115,700 | — | — |
| 2025-07-31 | $9.50 | $22.50 | 15,184,100 | — | — |
| 2025-07-30 | $10.33 | $24.47 | 6,960,000 | — | — |
| 2025-07-29 | $10.48 | $24.82 | 9,204,300 | — | — |
| 2025-07-28 | $10.57 | $25.03 | 5,675,500 | — | — |
| 2025-07-25 | $10.50 | $24.87 | 3,946,100 | — | — |
| 2025-07-24 | $10.57 | $25.03 | 5,891,500 | — | — |
| 2025-07-23 | $10.58 | $25.06 | 6,977,100 | — | — |
| 2025-07-22 | $10.29 | $24.37 | 6,970,000 | — | — |
| 2025-07-21 | $10.48 | $24.82 | 4,168,400 | — | — |
| 2025-07-18 | $10.52 | $24.92 | 5,345,200 | — | — |
| 2025-07-17 | $10.58 | $25.06 | 5,484,000 | — | — |
| 2025-07-16 | $10.42 | $24.68 | 7,624,000 | — | — |
| 2025-07-15 | $10.28 | $24.35 | 8,989,500 | — | — |
| 2025-07-14 | $10.20 | $24.16 | 7,120,200 | — | — |
| 2025-07-11 | $10.41 | $24.66 | 9,389,200 | — | — |
| 2025-07-10 | $10.36 | $24.54 | 7,008,500 | — | — |
| 2025-07-09 | $10.36 | $24.54 | 7,033,700 | — | — |
| 2025-07-08 | $10.23 | $24.23 | 10,167,800 | — | — |
| 2025-07-07 | $10.13 | $23.99 | 13,123,200 | — | — |
| 2025-07-03 | $10.37 | $24.56 | 5,714,600 | — | — |
| 2025-07-02 | $10.30 | $24.40 | 13,283,400 | — | — |
| 2025-07-01 | $10.26 | $23.46 | 14,703,200 | — | — |
| 2025-06-30 | $10.33 | $23.62 | 15,776,000 | — | — |
| 2025-06-27 | $10.59 | $24.21 | 10,366,400 | — | — |
| 2025-06-26 | $10.65 | $24.35 | 9,584,300 | — | — |
| 2025-06-25 | $10.61 | $24.26 | 10,379,200 | — | — |
| 2025-06-24 | $10.60 | $24.23 | 14,180,800 | — | — |
| 2025-06-23 | $10.28 | $23.50 | 11,218,800 | — | — |
| 2025-06-20 | $10.13 | $23.16 | 20,113,700 | — | — |
| 2025-06-18 | $10.39 | $23.75 | 9,944,900 | — | — |
| 2025-06-17 | $10.32 | $23.59 | 14,470,100 | — | — |
| 2025-06-16 | $10.36 | $23.69 | 13,368,600 | — | — |
| 2025-06-13 | $10.05 | $22.98 | 18,126,800 | — | — |
| 2025-06-12 | $10.23 | $23.39 | 13,871,200 | — | — |
| 2025-06-11 | $10.19 | $23.30 | 13,724,400 | — | — |
| 2025-06-10 | $10.14 | $23.18 | 11,259,200 | — | — |
| 2025-06-09 | $9.90 | $22.63 | 10,950,100 | — | — |
| 2025-06-06 | $9.70 | $22.18 | 9,923,400 | — | — |
| 2025-06-05 | $9.63 | $22.02 | 15,040,100 | — | — |
| 2025-06-04 | $9.67 | $22.11 | 10,575,800 | — | — |
| 2025-06-03 | $9.48 | $21.67 | 12,241,800 | — | — |
| 2025-06-02 | $9.43 | $21.56 | 10,345,700 | — | — |
| 2025-05-30 | $9.38 | $21.45 | 13,376,200 | — | — |
| 2025-05-29 | $9.52 | $21.77 | 18,211,700 | — | — |
| 2025-05-28 | $9.64 | $22.04 | 16,594,200 | — | — |
| 2025-05-27 | $9.86 | $22.54 | 14,948,200 | — | — |
| 2025-05-23 | $9.64 | $22.04 | 16,241,700 | — | — |
| 2025-05-22 | $9.88 | $22.59 | 11,906,900 | — | — |
| 2025-05-21 | $9.81 | $22.43 | 12,371,900 | — | — |
| 2025-05-20 | $9.91 | $22.66 | 9,465,800 | — | — |
| 2025-05-19 | $9.88 | $22.59 | 14,019,700 | — | — |
| 2025-05-16 | $9.97 | $22.79 | 8,919,600 | — | — |
| 2025-05-15 | $10.16 | $23.23 | 12,121,600 | — | — |
| 2025-05-14 | $10.19 | $23.30 | 12,708,800 | — | — |
| 2025-05-13 | $10.08 | $23.05 | 14,166,000 | — | — |
| 2025-05-12 | $9.89 | $22.61 | 16,979,200 | — | — |
| 2025-05-09 | $9.26 | $21.17 | 9,764,000 | — | — |
| 2025-05-08 | $9.18 | $20.99 | 8,973,000 | — | — |
| 2025-05-07 | $9.10 | $20.81 | 18,677,700 | — | — |
| 2025-05-06 | $9.00 | $20.58 | 11,695,900 | — | — |
| 2025-05-05 | $9.07 | $20.74 | 11,027,200 | — | — |
| 2025-05-02 | $9.10 | $20.81 | 10,830,700 | — | — |
| 2025-05-01 | $8.70 | $19.89 | 5,331,200 | — | — |
| 2025-04-30 | $8.73 | $19.96 | 10,594,300 | — | — |
| 2025-04-29 | $8.70 | $19.89 | 9,740,900 | — | — |
| 2025-04-28 | $8.74 | $19.98 | 7,776,600 | — | — |
| 2025-04-25 | $8.76 | $20.03 | 8,993,100 | — | — |
| 2025-04-24 | $8.66 | $19.80 | 11,242,200 | — | — |
| 2025-04-23 | $8.52 | $19.48 | 17,011,000 | — | — |
| 2025-04-22 | $8.16 | $18.66 | 15,536,100 | — | — |
| 2025-04-21 | $8.01 | $18.31 | 12,182,000 | — | — |
| 2025-04-17 | $8.08 | $18.47 | 10,623,900 | — | — |
| 2025-04-16 | $8.21 | $18.77 | 20,398,800 | — | — |
| 2025-04-15 | $8.43 | $19.27 | 7,385,800 | — | — |
| 2025-04-14 | $8.22 | $18.79 | 14,326,800 | — | — |
| 2025-04-11 | $8.30 | $18.98 | 13,719,300 | — | — |
| 2025-04-10 | $7.86 | $17.97 | 22,249,900 | — | — |
| 2025-04-09 | $8.35 | $19.09 | 36,777,100 | — | — |
| 2025-04-08 | $7.42 | $16.96 | 21,285,500 | — | — |
| 2025-04-07 | $7.59 | $17.35 | 20,671,400 | — | — |
| 2025-04-04 | $7.67 | $17.54 | 19,389,300 | — | — |
| 2025-04-03 | $8.20 | $18.75 | 18,095,000 | — | — |
| 2025-04-02 | $9.03 | $20.65 | 11,699,600 | — | — |
| 2025-04-01 | $8.99 | $20.55 | 10,529,100 | — | — |
| 2025-03-31 | $8.76 | $20.03 | 9,944,100 | — | — |
| 2025-03-28 | $8.80 | $20.12 | 12,884,300 | — | — |
| 2025-03-27 | $9.28 | $21.22 | 12,897,800 | — | — |
| 2025-03-26 | $9.50 | $21.72 | 13,480,000 | — | — |
| 2025-03-25 | $9.76 | $22.31 | 6,236,800 | — | — |
| 2025-03-24 | $9.88 | $22.59 | 7,945,800 | — | — |
| 2025-03-21 | $9.75 | $22.29 | 8,438,900 | — | — |
| 2025-03-20 | $9.83 | $22.47 | 4,762,000 | — | — |
| 2025-03-19 | $9.77 | $22.34 | 11,027,100 | — | — |
| 2025-03-18 | $9.75 | $22.29 | 11,690,100 | — | — |
| 2025-03-17 | $9.77 | $22.34 | 8,274,500 | — | — |
| 2025-03-14 | $9.66 | $22.09 | 7,896,800 | — | — |
| 2025-03-13 | $9.53 | $21.79 | 5,376,700 | — | — |
| 2025-03-12 | $9.72 | $22.22 | 6,821,700 | — | — |
| 2025-03-11 | $9.47 | $21.65 | 8,244,600 | — | — |
| 2025-03-10 | $9.57 | $21.88 | 14,746,700 | — | — |
| 2025-03-07 | $10.05 | $22.98 | 10,004,900 | — | — |
| 2025-03-06 | $9.90 | $22.63 | 11,335,600 | — | — |
| 2025-03-05 | $10.29 | $23.53 | 10,618,000 | — | — |
| 2025-03-04 | $9.98 | $22.82 | 20,121,100 | — | — |
| 2025-03-03 | $9.74 | $22.27 | 16,966,600 | — | — |
| 2025-02-28 | $10.13 | $23.16 | 12,821,300 | — | — |
| 2025-02-27 | $10.03 | $22.93 | 20,746,100 | — | — |
| 2025-02-26 | $10.84 | $24.78 | 6,535,400 | — | — |
| 2025-02-25 | $10.63 | $24.30 | 14,319,900 | — | — |
| 2025-02-24 | $10.62 | $24.28 | 9,783,800 | — | — |
| 2025-02-21 | $10.94 | $25.01 | 11,041,400 | — | — |
| 2025-02-20 | $11.18 | $25.56 | 9,582,100 | — | — |
| 2025-02-19 | $11.36 | $25.97 | 13,410,800 | — | — |
| 2025-02-18 | $11.03 | $25.22 | 13,882,700 | — | — |
| 2025-02-14 | $10.88 | $24.87 | 8,074,500 | — | — |
| 2025-02-13 | $10.81 | $24.71 | 6,918,400 | — | — |
| 2025-02-12 | $10.24 | $23.41 | 9,419,900 | — | — |
| 2025-02-11 | $10.33 | $23.62 | 7,119,800 | — | — |
| 2025-02-10 | $10.28 | $23.50 | 5,090,400 | — | — |
| 2025-02-07 | $10.12 | $23.14 | 7,888,700 | — | — |
| 2025-02-06 | $10.11 | $23.11 | 8,684,100 | — | — |
| 2025-02-05 | $10.09 | $23.07 | 10,098,500 | — | — |
| 2025-02-04 | $9.88 | $22.59 | 5,974,900 | — | — |
| 2025-02-03 | $9.85 | $22.52 | 8,985,700 | — | — |
| 2025-01-31 | $10.15 | $23.21 | 14,478,400 | — | — |
| 2025-01-30 | $10.08 | $23.05 | 10,671,200 | — | — |
| 2025-01-29 | $9.83 | $22.47 | 6,386,200 | — | — |
| 2025-01-28 | $9.82 | $22.45 | 9,157,900 | — | — |
| 2025-01-27 | $9.73 | $22.25 | 18,199,700 | — | — |
| 2025-01-24 | $10.86 | $24.83 | 10,915,100 | — | — |
| 2025-01-23 | $10.93 | $24.99 | 6,205,700 | — | — |
| 2025-01-22 | $11.02 | $25.20 | 11,160,700 | — | — |
| 2025-01-21 | $10.96 | $25.06 | 11,095,600 | — | — |
| 2025-01-17 | $10.52 | $24.05 | 6,236,300 | — | — |
| 2025-01-16 | $10.51 | $24.03 | 13,384,300 | — | — |
| 2025-01-15 | $10.38 | $23.73 | 7,852,000 | — | — |
| 2025-01-14 | $10.15 | $23.21 | 8,929,700 | — | — |
| 2025-01-13 | $10.14 | $23.18 | 9,017,800 | — | — |
| 2025-01-10 | $10.49 | $23.98 | 11,794,500 | — | — |
| 2025-01-08 | $10.76 | $24.60 | 10,427,400 | — | — |
| 2025-01-07 | $10.86 | $24.83 | 11,030,400 | — | — |
| 2025-01-06 | $10.64 | $24.33 | 10,472,600 | — | — |
| 2025-01-03 | $10.21 | $23.34 | 9,489,600 | — | — |
| 2025-01-02 | $10.02 | $22.91 | 7,660,500 | — | — |