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
- 2018-01-19 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 | $12.86 | $16.70 | 5,903,000 | — | — |
| 2025-12-30 | $13.36 | $17.06 | 8,071,400 | — | — |
| 2025-12-29 | $12.75 | $16.28 | 5,969,300 | — | — |
| 2025-12-26 | $12.81 | $16.35 | 4,524,100 | — | — |
| 2025-12-24 | $12.57 | $16.05 | 2,338,900 | — | — |
| 2025-12-23 | $12.20 | $15.57 | 3,777,800 | — | — |
| 2025-12-22 | $12.37 | $15.79 | 6,076,100 | — | — |
| 2025-12-19 | $12.21 | $15.59 | 6,939,600 | — | — |
| 2025-12-18 | $12.39 | $15.82 | 4,639,600 | — | — |
| 2025-12-17 | $12.63 | $16.12 | 5,051,800 | — | — |
| 2025-12-16 | $12.60 | $16.08 | 7,189,000 | — | — |
| 2025-12-15 | $12.79 | $16.33 | 6,982,200 | — | — |
| 2025-12-12 | $12.73 | $16.25 | 7,886,600 | — | — |
| 2025-12-11 | $12.49 | $15.94 | 8,855,800 | — | — |
| 2025-12-10 | $12.43 | $15.87 | 14,224,400 | — | — |
| 2025-12-09 | $11.26 | $14.37 | 7,557,200 | — | — |
| 2025-12-08 | $10.59 | $13.52 | 7,868,800 | — | — |
| 2025-12-05 | $10.75 | $13.72 | 6,352,800 | — | — |
| 2025-12-04 | $11.12 | $14.20 | 6,113,000 | — | — |
| 2025-12-03 | $11.08 | $14.14 | 5,842,000 | — | — |
| 2025-12-02 | $11.12 | $14.20 | 8,851,100 | — | — |
| 2025-12-01 | $10.99 | $14.03 | 7,517,900 | — | — |
| 2025-11-28 | $10.83 | $13.83 | 2,033,100 | — | — |
| 2025-11-26 | $10.79 | $13.77 | 5,603,100 | — | — |
| 2025-11-25 | $10.56 | $13.48 | 5,588,700 | — | — |
| 2025-11-24 | $10.47 | $13.37 | 8,945,700 | — | — |
| 2025-11-21 | $10.38 | $13.25 | 14,009,700 | — | — |
| 2025-11-20 | $10.12 | $12.92 | 6,301,500 | — | — |
| 2025-11-19 | $10.40 | $13.28 | 9,997,900 | — | — |
| 2025-11-18 | $10.81 | $13.80 | 5,697,900 | — | — |
| 2025-11-17 | $10.88 | $13.89 | 6,281,000 | — | — |
| 2025-11-14 | $10.79 | $13.77 | 9,007,300 | — | — |
| 2025-11-13 | $10.72 | $13.68 | 12,100,300 | — | — |
| 2025-11-12 | $11.05 | $14.11 | 6,596,000 | — | — |
| 2025-11-11 | $11.35 | $14.49 | 6,865,400 | — | — |
| 2025-11-10 | $11.29 | $14.41 | 7,364,500 | — | — |
| 2025-11-07 | $11.75 | $15.00 | 7,578,400 | — | — |
| 2025-11-06 | $11.86 | $15.14 | 12,968,200 | — | — |
| 2025-11-05 | $12.77 | $16.30 | 4,922,500 | — | — |
| 2025-11-04 | $12.39 | $15.82 | 4,144,200 | — | — |
| 2025-11-03 | $12.88 | $16.44 | 3,480,200 | — | — |
| 2025-10-31 | $12.89 | $16.46 | 4,353,100 | — | — |
| 2025-10-30 | $12.69 | $16.20 | 8,092,600 | — | — |
| 2025-10-29 | $12.54 | $16.01 | 8,464,300 | — | — |
| 2025-10-28 | $13.38 | $17.08 | 3,465,200 | — | — |
| 2025-10-27 | $14.08 | $17.97 | 4,279,300 | — | — |
| 2025-10-24 | $13.71 | $17.50 | 3,757,600 | — | — |
| 2025-10-23 | $13.64 | $17.41 | 6,117,800 | — | — |
| 2025-10-22 | $13.66 | $17.44 | 5,821,500 | — | — |
| 2025-10-21 | $13.56 | $17.31 | 5,972,300 | — | — |
| 2025-10-20 | $13.65 | $17.43 | 5,470,100 | — | — |
| 2025-10-17 | $13.64 | $17.41 | 4,620,800 | — | — |
| 2025-10-16 | $13.68 | $17.46 | 5,563,500 | — | — |
| 2025-10-15 | $13.59 | $17.35 | 6,249,600 | — | — |
| 2025-10-14 | $13.40 | $17.11 | 7,789,200 | — | — |
| 2025-10-13 | $13.31 | $16.99 | 5,000,000 | — | — |
| 2025-10-10 | $13.45 | $17.17 | 4,900,600 | — | — |
| 2025-10-09 | $13.40 | $17.11 | 4,755,300 | — | — |
| 2025-10-08 | $13.52 | $17.26 | 5,621,100 | — | — |
| 2025-10-07 | $13.34 | $17.03 | 6,553,300 | — | — |
| 2025-10-06 | $13.44 | $17.16 | 14,377,100 | — | — |
| 2025-10-03 | $12.99 | $16.58 | 8,627,100 | — | — |
| 2025-10-02 | $12.41 | $15.84 | 7,209,200 | — | — |
| 2025-10-01 | $12.31 | $15.71 | 4,794,400 | — | — |
| 2025-09-30 | $12.24 | $15.63 | 6,870,300 | — | — |
| 2025-09-29 | $12.49 | $15.65 | 7,558,200 | — | — |
| 2025-09-26 | $12.14 | $15.21 | 6,025,800 | — | — |
| 2025-09-25 | $12.17 | $15.25 | 5,004,500 | — | — |
| 2025-09-24 | $12.45 | $15.60 | 6,081,500 | — | — |
| 2025-09-23 | $12.64 | $15.84 | 11,801,700 | — | — |
| 2025-09-22 | $12.82 | $16.06 | 4,455,600 | — | — |
| 2025-09-19 | $12.83 | $16.08 | 8,341,100 | — | — |
| 2025-09-18 | $12.99 | $16.28 | 6,792,500 | — | — |
| 2025-09-17 | $13.25 | $16.60 | 4,542,900 | — | — |
| 2025-09-16 | $13.75 | $17.23 | 4,483,500 | — | — |
| 2025-09-15 | $13.65 | $17.10 | 5,644,400 | — | — |
| 2025-09-12 | $13.79 | $17.28 | 4,994,000 | — | — |
| 2025-09-11 | $13.61 | $17.05 | 8,707,400 | — | — |
| 2025-09-10 | $13.20 | $16.54 | 7,744,100 | — | — |
| 2025-09-09 | $13.48 | $16.89 | 10,067,300 | — | — |
| 2025-09-08 | $13.53 | $16.95 | 4,773,500 | — | — |
| 2025-09-05 | $13.97 | $17.51 | 5,685,500 | — | — |
| 2025-09-04 | $13.93 | $17.46 | 7,546,100 | — | — |
| 2025-09-03 | $13.88 | $17.39 | 6,508,700 | — | — |
| 2025-09-02 | $14.09 | $17.66 | 5,468,300 | — | — |
| 2025-08-29 | $14.44 | $18.09 | 6,248,200 | — | — |
| 2025-08-28 | $14.55 | $18.23 | 4,498,900 | — | — |
| 2025-08-27 | $14.90 | $18.67 | 3,886,400 | — | — |
| 2025-08-26 | $14.80 | $18.55 | 7,695,500 | — | — |
| 2025-08-25 | $15.48 | $19.40 | 5,001,300 | — | — |
| 2025-08-22 | $14.96 | $18.75 | 5,076,700 | — | — |
| 2025-08-21 | $14.42 | $18.07 | 3,467,800 | — | — |
| 2025-08-20 | $14.56 | $18.24 | 2,949,100 | — | — |
| 2025-08-19 | $14.72 | $18.45 | 2,439,900 | — | — |
| 2025-08-18 | $14.28 | $17.89 | 2,282,100 | — | — |
| 2025-08-15 | $14.85 | $18.61 | 1,940,900 | — | — |
| 2025-08-14 | $14.78 | $18.52 | 2,649,600 | — | — |
| 2025-08-13 | $14.98 | $18.77 | 3,151,600 | — | — |
| 2025-08-12 | $14.69 | $18.41 | 4,105,300 | — | — |
| 2025-08-11 | $14.34 | $17.97 | 5,545,500 | — | — |
| 2025-08-08 | $14.53 | $18.21 | 5,139,100 | — | — |
| 2025-08-07 | $14.68 | $18.40 | 11,022,500 | — | — |
| 2025-08-06 | $16.20 | $20.30 | 4,427,900 | — | — |
| 2025-08-05 | $16.44 | $20.60 | 6,341,400 | — | — |
| 2025-08-04 | $15.75 | $19.74 | 6,057,600 | — | — |
| 2025-08-01 | $15.71 | $19.69 | 4,915,500 | — | — |
| 2025-07-31 | $16.08 | $20.15 | 3,595,400 | — | — |
| 2025-07-30 | $16.16 | $20.25 | 2,192,100 | — | — |
| 2025-07-29 | $16.62 | $20.83 | 2,021,600 | — | — |
| 2025-07-28 | $16.23 | $20.34 | 2,131,500 | — | — |
| 2025-07-25 | $16.62 | $20.83 | 2,605,800 | — | — |
| 2025-07-24 | $16.54 | $20.73 | 2,256,200 | — | — |
| 2025-07-23 | $16.95 | $21.24 | 3,464,300 | — | — |
| 2025-07-22 | $16.94 | $21.23 | 3,265,500 | — | — |
| 2025-07-21 | $16.44 | $20.60 | 2,346,300 | — | — |
| 2025-07-18 | $16.14 | $20.22 | 1,516,400 | — | — |
| 2025-07-17 | $16.34 | $20.48 | 3,399,900 | — | — |
| 2025-07-16 | $16.23 | $20.34 | 3,235,600 | — | — |
| 2025-07-15 | $16.20 | $20.30 | 5,572,500 | — | — |
| 2025-07-14 | $16.36 | $20.50 | 3,293,400 | — | — |
| 2025-07-11 | $16.61 | $20.81 | 3,147,400 | — | — |
| 2025-07-10 | $16.56 | $20.75 | 2,393,700 | — | — |
| 2025-07-09 | $16.26 | $20.37 | 2,188,300 | — | — |
| 2025-07-08 | $16.43 | $20.59 | 3,328,700 | — | — |
| 2025-07-07 | $16.32 | $20.45 | 2,540,100 | — | — |
| 2025-07-03 | $16.88 | $21.15 | 1,067,100 | — | — |
| 2025-07-02 | $16.98 | $21.28 | 7,240,800 | — | — |
| 2025-07-01 | $16.65 | $20.86 | 4,655,200 | — | — |
| 2025-06-30 | $16.63 | $20.84 | 3,340,200 | — | — |
| 2025-06-27 | $16.87 | $20.85 | 4,965,700 | — | — |
| 2025-06-26 | $16.87 | $20.85 | 4,100,300 | — | — |
| 2025-06-25 | $16.57 | $20.48 | 2,473,800 | — | — |
| 2025-06-24 | $17.37 | $21.47 | 2,689,000 | — | — |
| 2025-06-23 | $16.93 | $20.93 | 2,099,800 | — | — |
| 2025-06-20 | $16.79 | $20.75 | 2,408,200 | — | — |
| 2025-06-18 | $16.81 | $20.78 | 1,523,400 | — | — |
| 2025-06-17 | $16.80 | $20.76 | 2,324,100 | — | — |
| 2025-06-16 | $16.75 | $20.70 | 2,280,000 | — | — |
| 2025-06-13 | $16.84 | $20.81 | 2,215,500 | — | — |
| 2025-06-12 | $17.38 | $21.48 | 5,012,300 | — | — |
| 2025-06-11 | $17.76 | $21.95 | 4,225,000 | — | — |
| 2025-06-10 | $17.75 | $21.94 | 2,756,100 | — | — |
| 2025-06-09 | $17.57 | $21.72 | 3,471,800 | — | — |
| 2025-06-06 | $17.21 | $21.27 | 3,656,000 | — | — |
| 2025-06-05 | $16.83 | $20.80 | 2,653,600 | — | — |
| 2025-06-04 | $16.60 | $20.52 | 2,197,900 | — | — |
| 2025-06-03 | $16.47 | $20.36 | 3,276,500 | — | — |
| 2025-06-02 | $16.46 | $20.34 | 2,487,800 | — | — |
| 2025-05-30 | $16.57 | $20.48 | 3,047,000 | — | — |
| 2025-05-29 | $16.76 | $20.72 | 5,442,900 | — | — |
| 2025-05-28 | $16.31 | $20.16 | 4,677,600 | — | — |
| 2025-05-27 | $16.63 | $20.55 | 6,863,700 | — | — |
| 2025-05-23 | $16.82 | $20.79 | 3,142,400 | — | — |
| 2025-05-22 | $17.12 | $21.16 | 2,529,700 | — | — |
| 2025-05-21 | $17.12 | $21.16 | 4,187,100 | — | — |
| 2025-05-20 | $17.78 | $21.98 | 1,676,500 | — | — |
| 2025-05-19 | $18.08 | $22.35 | 2,180,000 | — | — |
| 2025-05-16 | $18.20 | $22.49 | 3,900,200 | — | — |
| 2025-05-15 | $18.00 | $22.25 | 3,357,300 | — | — |
| 2025-05-14 | $17.94 | $22.17 | 4,771,700 | — | — |
| 2025-05-13 | $17.70 | $21.88 | 3,859,000 | — | — |
| 2025-05-12 | $17.83 | $22.04 | 6,741,200 | — | — |
| 2025-05-09 | $17.12 | $21.16 | 3,132,500 | — | — |
| 2025-05-08 | $17.34 | $21.43 | 7,297,200 | — | — |
| 2025-05-07 | $18.41 | $22.75 | 3,519,000 | — | — |
| 2025-05-06 | $18.21 | $22.51 | 3,078,100 | — | — |
| 2025-05-05 | $18.72 | $23.14 | 3,222,800 | — | — |
| 2025-05-02 | $19.45 | $24.04 | 2,164,000 | — | — |
| 2025-05-01 | $19.18 | $23.71 | 2,919,200 | — | — |
| 2025-04-30 | $19.34 | $23.90 | 4,474,000 | — | — |
| 2025-04-29 | $20.10 | $24.84 | 1,765,600 | — | — |
| 2025-04-28 | $20.12 | $24.87 | 1,985,800 | — | — |
| 2025-04-25 | $19.90 | $24.60 | 1,206,700 | — | — |
| 2025-04-24 | $20.15 | $24.91 | 1,090,100 | — | — |
| 2025-04-23 | $20.18 | $24.94 | 1,489,600 | — | — |
| 2025-04-22 | $19.85 | $24.53 | 1,412,300 | — | — |
| 2025-04-21 | $19.61 | $24.24 | 1,334,300 | — | — |
| 2025-04-17 | $20.21 | $24.98 | 1,866,400 | — | — |
| 2025-04-16 | $19.62 | $24.25 | 2,276,200 | — | — |
| 2025-04-15 | $19.31 | $23.87 | 1,744,400 | — | — |
| 2025-04-14 | $19.45 | $24.04 | 2,033,100 | — | — |
| 2025-04-11 | $19.23 | $23.77 | 2,280,600 | — | — |
| 2025-04-10 | $18.84 | $23.29 | 3,318,000 | — | — |
| 2025-04-09 | $19.50 | $24.10 | 4,157,200 | — | — |
| 2025-04-08 | $17.50 | $21.63 | 4,423,000 | — | — |
| 2025-04-07 | $18.38 | $22.72 | 3,180,800 | — | — |
| 2025-04-04 | $19.34 | $23.90 | 5,810,900 | — | — |
| 2025-04-03 | $20.39 | $25.20 | 3,429,100 | — | — |
| 2025-04-02 | $21.47 | $26.54 | 1,466,100 | — | — |
| 2025-04-01 | $21.12 | $26.10 | 2,718,600 | — | — |
| 2025-03-31 | $21.46 | $26.52 | 4,084,000 | — | — |
| 2025-03-28 | $21.88 | $27.04 | 3,075,100 | — | — |
| 2025-03-27 | $21.87 | $26.75 | 2,853,600 | — | — |
| 2025-03-26 | $21.66 | $26.49 | 1,407,500 | — | — |
| 2025-03-25 | $21.49 | $26.28 | 1,909,500 | — | — |
| 2025-03-24 | $21.60 | $26.42 | 1,652,000 | — | — |
| 2025-03-21 | $21.29 | $26.04 | 2,299,700 | — | — |
| 2025-03-20 | $21.87 | $26.75 | 1,913,300 | — | — |
| 2025-03-19 | $21.92 | $26.81 | 2,142,400 | — | — |
| 2025-03-18 | $22.14 | $27.08 | 1,640,700 | — | — |
| 2025-03-17 | $21.94 | $26.83 | 1,683,300 | — | — |
| 2025-03-14 | $21.38 | $26.15 | 2,208,100 | — | — |
| 2025-03-13 | $20.75 | $25.38 | 1,245,500 | — | — |
| 2025-03-12 | $21.02 | $25.71 | 2,121,300 | — | — |
| 2025-03-11 | $21.28 | $26.03 | 3,181,500 | — | — |
| 2025-03-10 | $21.82 | $26.69 | 2,899,600 | — | — |
| 2025-03-07 | $22.68 | $27.74 | 2,192,100 | — | — |
| 2025-03-06 | $22.49 | $27.50 | 1,418,100 | — | — |
| 2025-03-05 | $22.85 | $27.95 | 2,653,600 | — | — |
| 2025-03-04 | $21.97 | $26.87 | 1,833,300 | — | — |
| 2025-03-03 | $22.42 | $27.42 | 1,877,400 | — | — |
| 2025-02-28 | $22.93 | $28.04 | 9,006,700 | — | — |
| 2025-02-27 | $23.05 | $28.19 | 8,072,900 | — | — |
| 2025-02-26 | $22.45 | $27.46 | 3,435,000 | — | — |
| 2025-02-25 | $22.17 | $27.11 | 4,728,300 | — | — |
| 2025-02-24 | $22.34 | $27.32 | 3,647,900 | — | — |
| 2025-02-21 | $22.09 | $27.02 | 2,590,100 | — | — |
| 2025-02-20 | $22.32 | $27.30 | 3,970,400 | — | — |
| 2025-02-19 | $21.02 | $25.71 | 3,855,500 | — | — |
| 2025-02-18 | $20.96 | $25.63 | 2,234,700 | — | — |
| 2025-02-14 | $21.40 | $26.17 | 2,062,400 | — | — |
| 2025-02-13 | $21.47 | $26.26 | 1,470,800 | — | — |
| 2025-02-12 | $21.39 | $26.16 | 1,161,100 | — | — |
| 2025-02-11 | $21.74 | $26.59 | 1,980,800 | — | — |
| 2025-02-10 | $21.57 | $26.38 | 1,759,700 | — | — |
| 2025-02-07 | $21.70 | $26.54 | 1,048,700 | — | — |
| 2025-02-06 | $21.94 | $26.83 | 1,319,000 | — | — |
| 2025-02-05 | $21.71 | $26.55 | 1,549,300 | — | — |
| 2025-02-04 | $21.62 | $26.44 | 1,190,000 | — | — |
| 2025-02-03 | $21.45 | $26.23 | 3,628,800 | — | — |
| 2025-01-31 | $21.85 | $26.72 | 1,189,300 | — | — |
| 2025-01-30 | $22.02 | $26.93 | 1,213,600 | — | — |
| 2025-01-29 | $21.84 | $26.71 | 1,406,700 | — | — |
| 2025-01-28 | $22.12 | $27.05 | 1,941,300 | — | — |
| 2025-01-27 | $22.34 | $27.32 | 1,864,000 | — | — |
| 2025-01-24 | $21.68 | $26.51 | 1,060,200 | — | — |
| 2025-01-23 | $21.80 | $26.66 | 1,024,400 | — | — |
| 2025-01-22 | $21.51 | $26.31 | 1,201,900 | — | — |
| 2025-01-21 | $22.29 | $27.26 | 1,870,000 | — | — |
| 2025-01-17 | $21.40 | $26.17 | 1,486,400 | — | — |
| 2025-01-16 | $21.39 | $26.16 | 1,826,100 | — | — |
| 2025-01-15 | $20.74 | $25.36 | 1,964,600 | — | — |
| 2025-01-14 | $21.09 | $25.79 | 1,600,700 | — | — |
| 2025-01-13 | $21.02 | $25.71 | 1,742,600 | — | — |
| 2025-01-10 | $20.89 | $25.55 | 2,087,800 | — | — |
| 2025-01-08 | $21.17 | $25.89 | 1,563,500 | — | — |
| 2025-01-07 | $21.29 | $26.04 | 2,075,200 | — | — |
| 2025-01-06 | $21.62 | $26.44 | 1,315,300 | — | — |
| 2025-01-03 | $21.62 | $26.44 | 1,335,200 | — | — |
| 2025-01-02 | $21.35 | $26.11 | 1,846,000 | — | — |