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
- 2015-06-19 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 | $11.79 | $17.17 | 1,938,400 | — | — |
| 2025-12-30 | $11.82 | $17.21 | 1,321,600 | — | — |
| 2025-12-29 | $11.96 | $17.42 | 1,789,600 | — | — |
| 2025-12-26 | $12.09 | $17.61 | 1,741,700 | — | — |
| 2025-12-24 | $12.00 | $17.48 | 726,700 | — | — |
| 2025-12-23 | $11.74 | $17.10 | 2,024,800 | — | — |
| 2025-12-22 | $12.00 | $17.48 | 1,727,800 | — | — |
| 2025-12-19 | $11.82 | $17.21 | 3,331,300 | — | — |
| 2025-12-18 | $11.87 | $17.29 | 2,054,600 | — | — |
| 2025-12-17 | $11.61 | $16.91 | 2,428,300 | — | — |
| 2025-12-16 | $11.69 | $17.02 | 2,030,400 | — | — |
| 2025-12-15 | $11.78 | $17.16 | 3,454,300 | — | — |
| 2025-12-12 | $12.95 | $18.86 | 1,377,700 | — | — |
| 2025-12-11 | $13.15 | $19.15 | 1,611,800 | — | — |
| 2025-12-10 | $13.06 | $19.02 | 3,240,700 | — | — |
| 2025-12-09 | $12.40 | $18.06 | 2,853,400 | — | — |
| 2025-12-08 | $12.20 | $17.77 | 2,251,300 | — | — |
| 2025-12-05 | $12.70 | $18.50 | 2,383,000 | — | — |
| 2025-12-04 | $12.54 | $18.26 | 2,210,400 | — | — |
| 2025-12-03 | $12.96 | $18.87 | 1,402,200 | — | — |
| 2025-12-02 | $12.77 | $18.60 | 1,963,400 | — | — |
| 2025-12-01 | $12.84 | $18.70 | 2,818,100 | — | — |
| 2025-11-28 | $12.79 | $18.63 | 1,453,400 | — | — |
| 2025-11-26 | $12.47 | $18.16 | 2,423,300 | — | — |
| 2025-11-25 | $12.32 | $17.94 | 2,905,100 | — | — |
| 2025-11-24 | $11.50 | $16.75 | 3,393,300 | — | — |
| 2025-11-21 | $11.05 | $16.09 | 3,029,800 | — | — |
| 2025-11-20 | $10.48 | $15.26 | 2,483,600 | — | — |
| 2025-11-19 | $10.70 | $15.58 | 3,028,500 | — | — |
| 2025-11-18 | $10.93 | $15.92 | 2,649,500 | — | — |
| 2025-11-17 | $11.25 | $16.38 | 2,747,700 | — | — |
| 2025-11-14 | $11.89 | $17.32 | 2,916,000 | — | — |
| 2025-11-13 | $12.27 | $17.74 | 2,566,800 | — | — |
| 2025-11-12 | $12.61 | $18.23 | 2,694,400 | — | — |
| 2025-11-11 | $12.65 | $18.29 | 2,179,300 | — | — |
| 2025-11-10 | $12.75 | $18.44 | 3,577,000 | — | — |
| 2025-11-07 | $12.51 | $18.09 | 9,955,900 | — | — |
| 2025-11-06 | $11.74 | $16.97 | 3,958,100 | — | — |
| 2025-11-05 | $12.05 | $17.42 | 4,558,700 | — | — |
| 2025-11-04 | $12.21 | $17.65 | 3,304,500 | — | — |
| 2025-11-03 | $12.68 | $18.33 | 2,966,700 | — | — |
| 2025-10-31 | $13.39 | $19.36 | 2,375,400 | — | — |
| 2025-10-30 | $13.12 | $18.97 | 2,113,700 | — | — |
| 2025-10-29 | $13.76 | $19.90 | 2,225,100 | — | — |
| 2025-10-28 | $13.85 | $20.03 | 1,702,800 | — | — |
| 2025-10-27 | $14.00 | $20.24 | 2,089,300 | — | — |
| 2025-10-24 | $14.05 | $20.31 | 1,875,000 | — | — |
| 2025-10-23 | $13.88 | $20.07 | 2,599,100 | — | — |
| 2025-10-22 | $13.52 | $19.55 | 2,417,700 | — | — |
| 2025-10-21 | $13.36 | $19.32 | 2,176,500 | — | — |
| 2025-10-20 | $13.31 | $19.24 | 2,394,700 | — | — |
| 2025-10-17 | $12.90 | $18.65 | 4,153,600 | — | — |
| 2025-10-16 | $13.76 | $19.90 | 2,648,800 | — | — |
| 2025-10-15 | $14.42 | $20.85 | 3,346,400 | — | — |
| 2025-10-14 | $13.76 | $19.90 | 3,708,000 | — | — |
| 2025-10-13 | $13.44 | $19.43 | 3,927,500 | — | — |
| 2025-10-10 | $12.55 | $18.15 | 4,472,700 | — | — |
| 2025-10-09 | $13.74 | $19.87 | 4,201,200 | — | — |
| 2025-10-08 | $15.04 | $21.75 | 2,493,000 | — | — |
| 2025-10-07 | $15.09 | $21.82 | 2,509,200 | — | — |
| 2025-10-06 | $15.80 | $22.84 | 2,408,800 | — | — |
| 2025-10-03 | $16.13 | $23.32 | 2,169,900 | — | — |
| 2025-10-02 | $16.34 | $23.63 | 3,190,700 | — | — |
| 2025-10-01 | $15.91 | $23.00 | 2,491,600 | — | — |
| 2025-09-30 | $15.84 | $22.90 | 3,451,300 | — | — |
| 2025-09-29 | $15.60 | $22.56 | 2,759,000 | — | — |
| 2025-09-26 | $15.66 | $22.64 | 2,586,600 | — | — |
| 2025-09-25 | $15.33 | $22.17 | 2,533,200 | — | — |
| 2025-09-24 | $16.36 | $23.65 | 2,442,100 | — | — |
| 2025-09-23 | $16.49 | $23.84 | 2,764,200 | — | — |
| 2025-09-22 | $17.02 | $24.61 | 2,550,000 | — | — |
| 2025-09-19 | $17.01 | $24.59 | 3,913,200 | — | — |
| 2025-09-18 | $17.53 | $25.35 | 3,117,500 | — | — |
| 2025-09-17 | $17.17 | $24.83 | 3,516,800 | — | — |
| 2025-09-16 | $17.08 | $24.70 | 2,852,000 | — | — |
| 2025-09-15 | $17.26 | $24.96 | 4,987,000 | — | — |
| 2025-09-12 | $16.75 | $24.22 | 1,986,900 | — | — |
| 2025-09-11 | $16.76 | $24.23 | 2,300,400 | — | — |
| 2025-09-10 | $16.28 | $23.54 | 3,390,600 | — | — |
| 2025-09-09 | $16.67 | $24.10 | 4,123,200 | — | — |
| 2025-09-08 | $16.25 | $23.50 | 3,265,700 | — | — |
| 2025-09-05 | $15.66 | $22.64 | 4,309,000 | — | — |
| 2025-09-04 | $15.09 | $21.82 | 2,922,000 | — | — |
| 2025-09-03 | $14.98 | $21.66 | 2,455,900 | — | — |
| 2025-09-02 | $15.32 | $22.15 | 3,565,900 | — | — |
| 2025-08-29 | $15.40 | $22.27 | 2,897,800 | — | — |
| 2025-08-28 | $15.07 | $21.79 | 1,788,100 | — | — |
| 2025-08-27 | $15.23 | $22.02 | 1,785,900 | — | — |
| 2025-08-26 | $15.19 | $21.96 | 2,038,800 | — | — |
| 2025-08-25 | $15.21 | $21.99 | 3,086,200 | — | — |
| 2025-08-22 | $15.37 | $22.22 | 4,287,200 | — | — |
| 2025-08-21 | $14.15 | $20.46 | 2,535,300 | — | — |
| 2025-08-20 | $14.34 | $20.73 | 3,478,900 | — | — |
| 2025-08-19 | $15.03 | $21.73 | 2,651,000 | — | — |
| 2025-08-18 | $14.95 | $21.62 | 3,946,100 | — | — |
| 2025-08-15 | $14.62 | $21.14 | 4,347,200 | — | — |
| 2025-08-14 | $15.07 | $21.66 | 6,262,800 | — | — |
| 2025-08-13 | $14.65 | $21.06 | 9,168,600 | — | — |
| 2025-08-12 | $12.42 | $17.85 | 2,768,500 | — | — |
| 2025-08-11 | $11.68 | $16.79 | 4,285,900 | — | — |
| 2025-08-08 | $12.19 | $17.52 | 4,330,300 | — | — |
| 2025-08-07 | $12.18 | $17.51 | 3,594,400 | — | — |
| 2025-08-06 | $12.00 | $17.25 | 8,060,700 | — | — |
| 2025-08-05 | $12.63 | $18.15 | 4,221,600 | — | — |
| 2025-08-04 | $12.21 | $17.55 | 6,647,100 | — | — |
| 2025-08-01 | $11.50 | $16.53 | 4,055,500 | — | — |
| 2025-07-31 | $11.98 | $17.22 | 6,197,200 | — | — |
| 2025-07-30 | $12.55 | $18.04 | 4,272,300 | — | — |
| 2025-07-29 | $13.59 | $19.53 | 2,550,100 | — | — |
| 2025-07-28 | $13.88 | $19.95 | 2,914,900 | — | — |
| 2025-07-25 | $14.17 | $20.37 | 2,802,100 | — | — |
| 2025-07-24 | $14.00 | $20.12 | 4,104,100 | — | — |
| 2025-07-23 | $14.62 | $21.02 | 4,804,900 | — | — |
| 2025-07-22 | $13.91 | $19.99 | 4,118,400 | — | — |
| 2025-07-21 | $13.57 | $19.51 | 2,717,500 | — | — |
| 2025-07-18 | $13.56 | $19.49 | 2,985,600 | — | — |
| 2025-07-17 | $13.67 | $19.65 | 2,714,100 | — | — |
| 2025-07-16 | $13.25 | $19.05 | 3,139,200 | — | — |
| 2025-07-15 | $13.17 | $18.93 | 2,829,000 | — | — |
| 2025-07-14 | $13.49 | $19.39 | 2,977,500 | — | — |
| 2025-07-11 | $13.82 | $19.87 | 3,897,700 | — | — |
| 2025-07-10 | $14.05 | $20.20 | 4,853,600 | — | — |
| 2025-07-09 | $13.77 | $19.79 | 4,331,000 | — | — |
| 2025-07-08 | $13.63 | $19.59 | 8,451,200 | — | — |
| 2025-07-07 | $12.42 | $17.85 | 4,511,800 | — | — |
| 2025-07-03 | $12.93 | $18.59 | 3,221,000 | — | — |
| 2025-07-02 | $12.73 | $18.30 | 4,413,000 | — | — |
| 2025-07-01 | $12.35 | $17.75 | 6,286,900 | — | — |
| 2025-06-30 | $11.45 | $16.46 | 4,116,300 | — | — |
| 2025-06-27 | $11.72 | $16.85 | 24,810,200 | — | — |
| 2025-06-26 | $11.68 | $16.79 | 3,706,200 | — | — |
| 2025-06-25 | $11.40 | $16.39 | 3,581,200 | — | — |
| 2025-06-24 | $11.15 | $16.03 | 4,153,000 | — | — |
| 2025-06-23 | $10.60 | $15.24 | 3,363,900 | — | — |
| 2025-06-20 | $10.73 | $15.42 | 3,297,800 | — | — |
| 2025-06-18 | $11.00 | $15.81 | 6,346,200 | — | — |
| 2025-06-17 | $10.74 | $15.44 | 2,757,700 | — | — |
| 2025-06-16 | $10.94 | $15.73 | 2,947,300 | — | — |
| 2025-06-13 | $10.98 | $15.78 | 2,965,600 | — | — |
| 2025-06-12 | $11.47 | $16.49 | 2,358,200 | — | — |
| 2025-06-11 | $11.87 | $17.06 | 3,743,800 | — | — |
| 2025-06-10 | $11.66 | $16.76 | 3,847,400 | — | — |
| 2025-06-09 | $11.28 | $16.21 | 3,288,000 | — | — |
| 2025-06-06 | $11.12 | $15.98 | 4,103,500 | — | — |
| 2025-06-05 | $10.66 | $15.32 | 5,534,500 | — | — |
| 2025-06-04 | $10.07 | $14.48 | 3,041,400 | — | — |
| 2025-06-03 | $9.93 | $14.27 | 5,328,600 | — | — |
| 2025-06-02 | $9.40 | $13.51 | 6,644,000 | — | — |
| 2025-05-30 | $10.13 | $14.56 | 5,382,400 | — | — |
| 2025-05-29 | $10.11 | $14.53 | 4,521,400 | — | — |
| 2025-05-28 | $10.01 | $14.39 | 3,932,900 | — | — |
| 2025-05-27 | $10.62 | $15.27 | 3,776,400 | — | — |
| 2025-05-23 | $10.30 | $14.81 | 2,997,500 | — | — |
| 2025-05-22 | $10.85 | $15.60 | 4,349,000 | — | — |
| 2025-05-21 | $10.54 | $15.15 | 3,173,900 | — | — |
| 2025-05-20 | $11.17 | $16.06 | 2,731,700 | — | — |
| 2025-05-19 | $11.18 | $16.07 | 5,778,300 | — | — |
| 2025-05-16 | $11.17 | $16.06 | 3,510,400 | — | — |
| 2025-05-15 | $11.04 | $15.74 | 3,895,400 | — | — |
| 2025-05-14 | $11.42 | $16.28 | 4,113,800 | — | — |
| 2025-05-13 | $11.78 | $16.80 | 4,403,500 | — | — |
| 2025-05-12 | $11.99 | $17.10 | 6,168,600 | — | — |
| 2025-05-09 | $11.06 | $15.77 | 7,193,500 | — | — |
| 2025-05-08 | $11.24 | $16.03 | 5,541,900 | — | — |
| 2025-05-07 | $10.90 | $15.54 | 7,950,300 | — | — |
| 2025-05-06 | $12.10 | $17.25 | 3,777,700 | — | — |
| 2025-05-05 | $12.10 | $17.25 | 2,335,300 | — | — |
| 2025-05-02 | $12.50 | $17.82 | 1,886,600 | — | — |
| 2025-05-01 | $12.20 | $17.40 | 2,307,300 | — | — |
| 2025-04-30 | $12.38 | $17.65 | 2,444,400 | — | — |
| 2025-04-29 | $12.49 | $17.81 | 2,476,000 | — | — |
| 2025-04-28 | $12.34 | $17.60 | 1,971,100 | — | — |
| 2025-04-25 | $12.37 | $17.64 | 1,658,300 | — | — |
| 2025-04-24 | $12.44 | $17.74 | 2,197,300 | — | — |
| 2025-04-23 | $11.83 | $16.87 | 2,231,900 | — | — |
| 2025-04-22 | $12.06 | $17.20 | 4,113,500 | — | — |
| 2025-04-21 | $11.32 | $16.14 | 2,258,000 | — | — |
| 2025-04-17 | $11.36 | $16.20 | 1,640,400 | — | — |
| 2025-04-16 | $11.02 | $15.71 | 2,390,600 | — | — |
| 2025-04-15 | $11.11 | $15.84 | 1,744,900 | — | — |
| 2025-04-14 | $11.52 | $16.43 | 2,129,500 | — | — |
| 2025-04-11 | $11.28 | $16.09 | 2,252,000 | — | — |
| 2025-04-10 | $10.81 | $15.41 | 3,055,700 | — | — |
| 2025-04-09 | $11.88 | $16.94 | 3,984,800 | — | — |
| 2025-04-08 | $9.58 | $13.66 | 4,407,600 | — | — |
| 2025-04-07 | $10.53 | $15.02 | 4,520,100 | — | — |
| 2025-04-04 | $10.62 | $15.14 | 5,121,500 | — | — |
| 2025-04-03 | $11.42 | $16.28 | 4,753,900 | — | — |
| 2025-04-02 | $13.06 | $18.62 | 4,556,100 | — | — |
| 2025-04-01 | $12.96 | $18.48 | 3,445,800 | — | — |
| 2025-03-31 | $13.53 | $19.29 | 2,043,100 | — | — |
| 2025-03-28 | $13.72 | $19.56 | 2,347,600 | — | — |
| 2025-03-27 | $14.29 | $20.38 | 2,437,000 | — | — |
| 2025-03-26 | $13.83 | $19.72 | 1,801,900 | — | — |
| 2025-03-25 | $14.15 | $20.18 | 1,793,400 | — | — |
| 2025-03-24 | $14.45 | $20.61 | 2,876,700 | — | — |
| 2025-03-21 | $14.10 | $20.11 | 28,509,900 | — | — |
| 2025-03-20 | $14.67 | $20.92 | 2,392,200 | — | — |
| 2025-03-19 | $14.76 | $21.05 | 2,286,500 | — | — |
| 2025-03-18 | $14.63 | $20.86 | 2,936,800 | — | — |
| 2025-03-17 | $14.60 | $20.82 | 2,666,200 | — | — |
| 2025-03-14 | $14.40 | $20.53 | 3,375,000 | — | — |
| 2025-03-13 | $13.70 | $19.54 | 2,580,600 | — | — |
| 2025-03-12 | $13.96 | $19.91 | 3,834,600 | — | — |
| 2025-03-11 | $13.66 | $19.48 | 3,278,100 | — | — |
| 2025-03-10 | $13.45 | $19.18 | 4,702,900 | — | — |
| 2025-03-07 | $14.12 | $20.13 | 3,954,300 | — | — |
| 2025-03-06 | $13.99 | $19.95 | 2,328,100 | — | — |
| 2025-03-05 | $14.10 | $20.11 | 2,419,800 | — | — |
| 2025-03-04 | $13.41 | $19.12 | 2,687,700 | — | — |
| 2025-03-03 | $13.86 | $19.76 | 2,855,100 | — | — |
| 2025-02-28 | $14.95 | $21.32 | 2,502,600 | — | — |
| 2025-02-27 | $15.20 | $21.32 | 2,003,700 | — | — |
| 2025-02-26 | $16.00 | $22.44 | 2,410,800 | — | — |
| 2025-02-25 | $15.80 | $22.16 | 3,608,700 | — | — |
| 2025-02-24 | $16.15 | $22.65 | 2,344,800 | — | — |
| 2025-02-21 | $16.76 | $23.51 | 2,028,100 | — | — |
| 2025-02-20 | $17.48 | $24.52 | 1,576,600 | — | — |
| 2025-02-19 | $17.16 | $24.07 | 2,290,900 | — | — |
| 2025-02-18 | $17.48 | $24.52 | 2,760,800 | — | — |
| 2025-02-14 | $16.83 | $23.60 | 4,120,400 | — | — |
| 2025-02-13 | $17.79 | $24.95 | 1,877,700 | — | — |
| 2025-02-12 | $17.53 | $24.59 | 2,659,900 | — | — |
| 2025-02-11 | $18.20 | $25.53 | 2,337,100 | — | — |
| 2025-02-10 | $17.97 | $25.20 | 1,072,900 | — | — |
| 2025-02-07 | $18.26 | $25.61 | 1,225,500 | — | — |
| 2025-02-06 | $18.69 | $26.21 | 923,600 | — | — |
| 2025-02-05 | $18.64 | $26.14 | 1,314,300 | — | — |
| 2025-02-04 | $18.72 | $26.26 | 1,181,200 | — | — |
| 2025-02-03 | $18.04 | $25.30 | 1,702,500 | — | — |
| 2025-01-31 | $18.99 | $26.63 | 2,448,500 | — | — |
| 2025-01-30 | $19.35 | $27.14 | 1,548,500 | — | — |
| 2025-01-29 | $18.95 | $26.58 | 1,458,500 | — | — |
| 2025-01-28 | $18.76 | $26.31 | 1,764,500 | — | — |
| 2025-01-27 | $19.10 | $26.79 | 1,739,200 | — | — |
| 2025-01-24 | $19.67 | $27.59 | 1,469,000 | — | — |
| 2025-01-23 | $19.99 | $28.04 | 1,218,000 | — | — |
| 2025-01-22 | $19.80 | $27.77 | 1,102,000 | — | — |
| 2025-01-21 | $19.91 | $27.92 | 2,116,000 | — | — |
| 2025-01-17 | $19.40 | $27.21 | 1,414,600 | — | — |
| 2025-01-16 | $19.09 | $26.77 | 892,900 | — | — |
| 2025-01-15 | $18.79 | $26.35 | 1,070,200 | — | — |
| 2025-01-14 | $18.63 | $26.13 | 1,491,400 | — | — |
| 2025-01-13 | $18.38 | $25.78 | 1,769,900 | — | — |
| 2025-01-10 | $17.64 | $24.74 | 2,132,700 | — | — |
| 2025-01-08 | $17.90 | $25.11 | 1,677,400 | — | — |
| 2025-01-07 | $18.76 | $26.31 | 3,290,100 | — | — |
| 2025-01-06 | $16.93 | $23.74 | 1,236,600 | — | — |
| 2025-01-03 | $16.69 | $23.41 | 1,513,000 | — | — |
| 2025-01-02 | $16.71 | $23.44 | 1,260,300 | — | — |