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
- 2014-06-27 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 | $15.34 | $23.99 | 10,318,000 | — | — |
| 2025-12-30 | $15.28 | $23.88 | 15,056,600 | — | — |
| 2025-12-29 | $15.26 | $23.85 | 86,863,700 | — | — |
| 2025-12-26 | $13.92 | $21.75 | 2,082,700 | — | — |
| 2025-12-24 | $13.62 | $21.28 | 1,168,500 | — | — |
| 2025-12-23 | $13.29 | $20.77 | 2,512,100 | — | — |
| 2025-12-22 | $13.03 | $20.36 | 4,468,900 | — | — |
| 2025-12-19 | $13.19 | $20.61 | 4,402,400 | — | — |
| 2025-12-18 | $13.15 | $20.55 | 2,478,500 | — | — |
| 2025-12-17 | $13.14 | $20.53 | 2,767,900 | — | — |
| 2025-12-16 | $13.47 | $21.05 | 3,317,300 | — | — |
| 2025-12-15 | $14.03 | $21.92 | 2,633,500 | — | — |
| 2025-12-12 | $14.35 | $22.42 | 10,328,500 | — | — |
| 2025-12-11 | $15.24 | $23.81 | 3,023,900 | — | — |
| 2025-12-10 | $14.80 | $23.13 | 6,717,100 | — | — |
| 2025-12-09 | $15.08 | $23.56 | 7,213,600 | — | — |
| 2025-12-08 | $15.00 | $23.44 | 12,896,800 | — | — |
| 2025-12-05 | $14.12 | $22.06 | 56,005,800 | — | — |
| 2025-12-04 | $9.72 | $15.19 | 2,637,900 | — | — |
| 2025-12-03 | $9.86 | $15.41 | 2,602,900 | — | — |
| 2025-12-02 | $9.50 | $14.85 | 2,851,400 | — | — |
| 2025-12-01 | $9.54 | $14.91 | 2,059,900 | — | — |
| 2025-11-28 | $9.71 | $15.17 | 1,449,800 | — | — |
| 2025-11-26 | $9.52 | $14.88 | 2,779,400 | — | — |
| 2025-11-25 | $9.39 | $14.67 | 3,479,500 | — | — |
| 2025-11-24 | $9.45 | $14.77 | 3,127,600 | — | — |
| 2025-11-21 | $9.17 | $14.33 | 2,907,800 | — | — |
| 2025-11-20 | $9.20 | $14.38 | 3,973,600 | — | — |
| 2025-11-19 | $9.26 | $14.47 | 2,936,000 | — | — |
| 2025-11-18 | $9.41 | $14.70 | 2,548,300 | — | — |
| 2025-11-17 | $9.37 | $14.64 | 2,684,400 | — | — |
| 2025-11-14 | $9.60 | $15.00 | 3,597,800 | — | — |
| 2025-11-13 | $9.76 | $15.25 | 4,247,200 | — | — |
| 2025-11-12 | $10.29 | $16.08 | 2,805,300 | — | — |
| 2025-11-11 | $10.65 | $16.64 | 2,698,200 | — | — |
| 2025-11-10 | $10.94 | $17.10 | 3,357,900 | — | — |
| 2025-11-07 | $10.54 | $16.47 | 4,327,000 | — | — |
| 2025-11-06 | $10.94 | $17.10 | 3,701,600 | — | — |
| 2025-11-05 | $11.67 | $18.24 | 2,331,600 | — | — |
| 2025-11-04 | $11.81 | $18.45 | 3,331,800 | — | — |
| 2025-11-03 | $12.46 | $19.47 | 5,158,000 | — | — |
| 2025-10-31 | $11.83 | $18.49 | 6,882,700 | — | — |
| 2025-10-30 | $12.41 | $19.39 | 6,929,700 | — | — |
| 2025-10-29 | $12.70 | $19.85 | 4,568,300 | — | — |
| 2025-10-28 | $12.64 | $19.75 | 2,210,700 | — | — |
| 2025-10-27 | $12.74 | $19.91 | 2,477,000 | — | — |
| 2025-10-24 | $12.46 | $19.47 | 1,862,800 | — | — |
| 2025-10-23 | $12.44 | $19.44 | 4,266,100 | — | — |
| 2025-10-22 | $11.89 | $18.58 | 3,851,300 | — | — |
| 2025-10-21 | $12.56 | $19.63 | 3,047,000 | — | — |
| 2025-10-20 | $12.60 | $19.69 | 3,096,600 | — | — |
| 2025-10-17 | $12.32 | $19.25 | 4,291,100 | — | — |
| 2025-10-16 | $12.49 | $19.52 | 5,938,400 | — | — |
| 2025-10-15 | $13.83 | $21.61 | 6,937,200 | — | — |
| 2025-10-14 | $13.48 | $21.06 | 14,545,900 | — | — |
| 2025-10-13 | $11.65 | $18.20 | 5,083,300 | — | — |
| 2025-10-10 | $11.14 | $17.41 | 2,964,100 | — | — |
| 2025-10-09 | $11.63 | $18.17 | 1,573,400 | — | — |
| 2025-10-08 | $11.82 | $18.47 | 1,337,000 | — | — |
| 2025-10-07 | $11.76 | $18.38 | 1,653,900 | — | — |
| 2025-10-06 | $11.91 | $18.61 | 1,768,500 | — | — |
| 2025-10-03 | $11.98 | $18.72 | 3,224,600 | — | — |
| 2025-10-02 | $11.78 | $18.41 | 3,213,000 | — | — |
| 2025-10-01 | $11.89 | $18.58 | 2,262,600 | — | — |
| 2025-09-30 | $11.70 | $18.28 | 2,511,500 | — | — |
| 2025-09-29 | $11.80 | $18.42 | 2,780,600 | — | — |
| 2025-09-26 | $11.80 | $18.42 | 3,480,500 | — | — |
| 2025-09-25 | $11.85 | $18.50 | 1,814,400 | — | — |
| 2025-09-24 | $12.27 | $19.16 | 1,870,500 | — | — |
| 2025-09-23 | $12.30 | $19.20 | 2,610,600 | — | — |
| 2025-09-22 | $12.32 | $19.24 | 4,678,400 | — | — |
| 2025-09-19 | $12.04 | $18.80 | 2,642,200 | — | — |
| 2025-09-18 | $12.16 | $18.99 | 2,262,900 | — | — |
| 2025-09-17 | $11.78 | $18.39 | 1,546,100 | — | — |
| 2025-09-16 | $11.82 | $18.45 | 1,289,500 | — | — |
| 2025-09-15 | $12.03 | $18.78 | 1,793,600 | — | — |
| 2025-09-12 | $12.06 | $18.83 | 2,034,000 | — | — |
| 2025-09-11 | $12.31 | $19.22 | 5,242,300 | — | — |
| 2025-09-10 | $11.17 | $17.44 | 2,237,700 | — | — |
| 2025-09-09 | $11.23 | $17.53 | 1,295,200 | — | — |
| 2025-09-08 | $11.40 | $17.80 | 1,736,200 | — | — |
| 2025-09-05 | $11.22 | $17.52 | 1,535,500 | — | — |
| 2025-09-04 | $11.28 | $17.61 | 1,250,500 | — | — |
| 2025-09-03 | $11.27 | $17.60 | 1,680,300 | — | — |
| 2025-09-02 | $11.24 | $17.55 | 1,757,100 | — | — |
| 2025-08-29 | $11.41 | $17.81 | 1,514,600 | — | — |
| 2025-08-28 | $11.27 | $17.60 | 2,031,800 | — | — |
| 2025-08-27 | $11.44 | $17.86 | 1,981,900 | — | — |
| 2025-08-26 | $11.26 | $17.58 | 1,593,000 | — | — |
| 2025-08-25 | $11.33 | $17.69 | 1,672,300 | — | — |
| 2025-08-22 | $11.41 | $17.81 | 2,472,700 | — | — |
| 2025-08-21 | $10.97 | $17.13 | 1,751,900 | — | — |
| 2025-08-20 | $11.29 | $17.63 | 2,986,900 | — | — |
| 2025-08-19 | $11.11 | $17.35 | 1,545,100 | — | — |
| 2025-08-18 | $11.13 | $17.38 | 1,223,100 | — | — |
| 2025-08-15 | $11.21 | $17.50 | 1,219,000 | — | — |
| 2025-08-14 | $11.22 | $17.52 | 1,242,500 | — | — |
| 2025-08-13 | $11.49 | $17.94 | 3,104,700 | — | — |
| 2025-08-12 | $10.94 | $17.08 | 2,886,700 | — | — |
| 2025-08-11 | $10.64 | $16.61 | 2,077,400 | — | — |
| 2025-08-08 | $10.49 | $16.38 | 2,037,200 | — | — |
| 2025-08-07 | $10.27 | $16.03 | 3,003,100 | — | — |
| 2025-08-06 | $10.41 | $16.25 | 2,421,100 | — | — |
| 2025-08-05 | $10.43 | $16.28 | 1,676,900 | — | — |
| 2025-08-04 | $10.58 | $16.52 | 1,550,700 | — | — |
| 2025-08-01 | $10.42 | $16.27 | 2,280,500 | — | — |
| 2025-07-31 | $10.74 | $16.77 | 1,248,100 | — | — |
| 2025-07-30 | $10.87 | $16.97 | 2,483,200 | — | — |
| 2025-07-29 | $10.95 | $17.10 | 1,526,500 | — | — |
| 2025-07-28 | $10.96 | $17.11 | 1,896,000 | — | — |
| 2025-07-25 | $11.09 | $17.31 | 1,644,700 | — | — |
| 2025-07-24 | $11.22 | $17.52 | 1,419,100 | — | — |
| 2025-07-23 | $11.13 | $17.38 | 1,324,700 | — | — |
| 2025-07-22 | $10.97 | $17.13 | 1,555,900 | — | — |
| 2025-07-21 | $10.77 | $16.82 | 1,212,800 | — | — |
| 2025-07-18 | $10.76 | $16.80 | 1,724,500 | — | — |
| 2025-07-17 | $10.92 | $17.05 | 2,291,200 | — | — |
| 2025-07-16 | $10.92 | $17.05 | 1,573,700 | — | — |
| 2025-07-15 | $10.58 | $16.52 | 1,308,600 | — | — |
| 2025-07-14 | $10.78 | $16.83 | 1,536,700 | — | — |
| 2025-07-11 | $10.84 | $16.92 | 1,942,600 | — | — |
| 2025-07-10 | $10.85 | $16.94 | 2,097,700 | — | — |
| 2025-07-09 | $10.40 | $16.24 | 2,123,200 | — | — |
| 2025-07-08 | $10.41 | $16.25 | 1,763,500 | — | — |
| 2025-07-07 | $10.36 | $16.18 | 2,254,100 | — | — |
| 2025-07-03 | $10.60 | $16.55 | 1,562,600 | — | — |
| 2025-07-02 | $10.64 | $16.61 | 2,620,100 | — | — |
| 2025-07-01 | $10.45 | $16.32 | 3,082,600 | — | — |
| 2025-06-30 | $10.35 | $16.16 | 2,793,600 | — | — |
| 2025-06-27 | $10.27 | $16.02 | 7,964,200 | — | — |
| 2025-06-26 | $10.20 | $15.91 | 2,948,100 | — | — |
| 2025-06-25 | $10.30 | $16.07 | 2,910,400 | — | — |
| 2025-06-24 | $10.34 | $16.13 | 4,518,100 | — | — |
| 2025-06-23 | $10.20 | $15.91 | 3,878,300 | — | — |
| 2025-06-20 | $9.98 | $15.57 | 3,832,900 | — | — |
| 2025-06-18 | $10.08 | $15.72 | 2,491,800 | — | — |
| 2025-06-17 | $10.06 | $15.69 | 2,256,900 | — | — |
| 2025-06-16 | $10.16 | $15.85 | 2,426,200 | — | — |
| 2025-06-13 | $10.33 | $16.11 | 1,824,500 | — | — |
| 2025-06-12 | $10.71 | $16.71 | 1,480,500 | — | — |
| 2025-06-11 | $10.63 | $16.58 | 2,155,000 | — | — |
| 2025-06-10 | $10.68 | $16.66 | 3,195,200 | — | — |
| 2025-06-09 | $10.72 | $16.72 | 1,793,900 | — | — |
| 2025-06-06 | $10.90 | $17.00 | 2,368,300 | — | — |
| 2025-06-05 | $10.87 | $16.95 | 1,747,000 | — | — |
| 2025-06-04 | $11.08 | $17.28 | 2,655,900 | — | — |
| 2025-06-03 | $11.00 | $17.16 | 2,441,100 | — | — |
| 2025-06-02 | $11.14 | $17.38 | 2,421,200 | — | — |
| 2025-05-30 | $11.06 | $17.25 | 2,154,200 | — | — |
| 2025-05-29 | $11.10 | $17.31 | 1,375,300 | — | — |
| 2025-05-28 | $11.22 | $17.50 | 1,963,000 | — | — |
| 2025-05-27 | $11.46 | $17.88 | 3,054,600 | — | — |
| 2025-05-23 | $11.18 | $17.44 | 3,415,100 | — | — |
| 2025-05-22 | $10.87 | $16.95 | 2,412,300 | — | — |
| 2025-05-21 | $10.97 | $17.11 | 2,750,000 | — | — |
| 2025-05-20 | $11.38 | $17.75 | 3,691,600 | — | — |
| 2025-05-19 | $11.59 | $18.08 | 5,200,900 | — | — |
| 2025-05-16 | $11.95 | $18.64 | 7,278,100 | — | — |
| 2025-05-15 | $11.83 | $18.45 | 16,982,400 | — | — |
| 2025-05-14 | $9.51 | $14.83 | 3,147,000 | — | — |
| 2025-05-13 | $9.11 | $14.21 | 2,112,900 | — | — |
| 2025-05-12 | $9.08 | $14.16 | 2,866,900 | — | — |
| 2025-05-09 | $8.62 | $13.45 | 1,581,100 | — | — |
| 2025-05-08 | $8.66 | $13.51 | 1,885,400 | — | — |
| 2025-05-07 | $8.73 | $13.62 | 1,773,400 | — | — |
| 2025-05-06 | $8.79 | $13.71 | 2,141,800 | — | — |
| 2025-05-05 | $8.94 | $13.94 | 1,380,300 | — | — |
| 2025-05-02 | $9.20 | $14.35 | 2,289,100 | — | — |
| 2025-05-01 | $8.74 | $13.63 | 4,909,200 | — | — |
| 2025-04-30 | $8.40 | $13.10 | 2,340,600 | — | — |
| 2025-04-29 | $8.36 | $13.04 | 2,161,300 | — | — |
| 2025-04-28 | $8.36 | $13.04 | 1,988,800 | — | — |
| 2025-04-25 | $8.49 | $13.24 | 1,691,300 | — | — |
| 2025-04-24 | $8.40 | $13.10 | 2,060,300 | — | — |
| 2025-04-23 | $8.15 | $12.71 | 2,435,200 | — | — |
| 2025-04-22 | $8.11 | $12.65 | 1,827,400 | — | — |
| 2025-04-21 | $7.89 | $12.31 | 1,608,500 | — | — |
| 2025-04-17 | $7.94 | $12.38 | 1,418,800 | — | — |
| 2025-04-16 | $7.77 | $12.12 | 2,102,600 | — | — |
| 2025-04-15 | $7.74 | $12.07 | 2,246,700 | — | — |
| 2025-04-14 | $7.64 | $11.92 | 2,073,300 | — | — |
| 2025-04-11 | $7.63 | $11.90 | 3,987,200 | — | — |
| 2025-04-10 | $7.35 | $11.46 | 2,895,300 | — | — |
| 2025-04-09 | $7.97 | $12.43 | 6,422,000 | — | — |
| 2025-04-08 | $6.80 | $10.61 | 4,483,400 | — | — |
| 2025-04-07 | $7.16 | $11.17 | 4,621,900 | — | — |
| 2025-04-04 | $7.09 | $11.06 | 7,516,900 | — | — |
| 2025-04-03 | $8.10 | $12.63 | 5,623,500 | — | — |
| 2025-04-02 | $9.19 | $14.33 | 2,259,000 | — | — |
| 2025-04-01 | $8.85 | $13.80 | 1,988,100 | — | — |
| 2025-03-31 | $8.82 | $13.76 | 1,657,700 | — | — |
| 2025-03-28 | $8.87 | $13.82 | 2,564,500 | — | — |
| 2025-03-27 | $9.14 | $14.24 | 2,074,700 | — | — |
| 2025-03-26 | $9.41 | $14.66 | 2,645,000 | — | — |
| 2025-03-25 | $9.26 | $14.43 | 1,325,200 | — | — |
| 2025-03-24 | $9.45 | $14.72 | 2,727,700 | — | — |
| 2025-03-21 | $9.23 | $14.38 | 4,945,700 | — | — |
| 2025-03-20 | $9.48 | $14.77 | 2,133,300 | — | — |
| 2025-03-19 | $9.80 | $15.27 | 1,702,900 | — | — |
| 2025-03-18 | $9.75 | $15.19 | 2,294,100 | — | — |
| 2025-03-17 | $9.59 | $14.94 | 1,867,200 | — | — |
| 2025-03-14 | $9.56 | $14.89 | 2,245,500 | — | — |
| 2025-03-13 | $9.21 | $14.35 | 1,978,200 | — | — |
| 2025-03-12 | $9.28 | $14.46 | 2,187,000 | — | — |
| 2025-03-11 | $9.16 | $14.27 | 3,348,000 | — | — |
| 2025-03-10 | $9.08 | $14.15 | 4,931,800 | — | — |
| 2025-03-07 | $9.85 | $15.35 | 4,521,500 | — | — |
| 2025-03-06 | $9.84 | $15.33 | 3,823,600 | — | — |
| 2025-03-05 | $10.71 | $16.69 | 1,965,400 | — | — |
| 2025-03-04 | $10.90 | $16.98 | 2,761,200 | — | — |
| 2025-03-03 | $11.20 | $17.45 | 3,073,200 | — | — |
| 2025-02-28 | $11.37 | $17.71 | 2,530,800 | — | — |
| 2025-02-27 | $11.16 | $17.39 | 1,573,100 | — | — |
| 2025-02-26 | $11.24 | $17.51 | 2,564,300 | — | — |
| 2025-02-25 | $11.44 | $17.82 | 3,315,500 | — | — |
| 2025-02-24 | $11.90 | $18.54 | 3,219,600 | — | — |
| 2025-02-21 | $12.16 | $18.95 | 5,132,300 | — | — |
| 2025-02-20 | $12.24 | $19.07 | 7,446,100 | — | — |
| 2025-02-19 | $10.75 | $16.75 | 4,041,500 | — | — |
| 2025-02-18 | $10.37 | $16.16 | 2,550,400 | — | — |
| 2025-02-14 | $10.18 | $15.86 | 1,415,600 | — | — |
| 2025-02-13 | $10.23 | $15.94 | 1,344,700 | — | — |
| 2025-02-12 | $10.37 | $16.16 | 1,689,100 | — | — |
| 2025-02-11 | $10.49 | $16.34 | 2,172,600 | — | — |
| 2025-02-10 | $10.57 | $16.47 | 1,566,300 | — | — |
| 2025-02-07 | $10.76 | $16.76 | 1,180,900 | — | — |
| 2025-02-06 | $10.91 | $17.00 | 1,410,300 | — | — |
| 2025-02-05 | $10.93 | $17.03 | 2,048,000 | — | — |
| 2025-02-04 | $10.76 | $16.76 | 1,335,600 | — | — |
| 2025-02-03 | $10.54 | $16.42 | 2,478,500 | — | — |
| 2025-01-31 | $10.97 | $17.09 | 2,078,900 | — | — |
| 2025-01-30 | $10.86 | $16.92 | 2,178,300 | — | — |
| 2025-01-29 | $10.47 | $16.31 | 2,192,900 | — | — |
| 2025-01-28 | $10.46 | $16.30 | 4,053,900 | — | — |
| 2025-01-27 | $10.92 | $17.01 | 5,042,300 | — | — |
| 2025-01-24 | $11.60 | $18.07 | 1,203,900 | — | — |
| 2025-01-23 | $11.51 | $17.93 | 2,094,000 | — | — |
| 2025-01-22 | $11.46 | $17.86 | 1,652,400 | — | — |
| 2025-01-21 | $11.82 | $18.42 | 2,079,700 | — | — |
| 2025-01-17 | $11.28 | $17.57 | 1,531,500 | — | — |
| 2025-01-16 | $11.22 | $17.48 | 1,878,800 | — | — |
| 2025-01-15 | $10.68 | $16.64 | 2,094,200 | — | — |
| 2025-01-14 | $10.63 | $16.56 | 2,571,600 | — | — |
| 2025-01-13 | $10.40 | $16.20 | 5,128,900 | — | — |
| 2025-01-10 | $10.61 | $16.53 | 1,728,800 | — | — |
| 2025-01-08 | $10.90 | $16.98 | 1,935,300 | — | — |
| 2025-01-07 | $10.97 | $17.09 | 1,998,800 | — | — |
| 2025-01-06 | $11.34 | $17.67 | 1,861,800 | — | — |
| 2025-01-03 | $11.33 | $17.65 | 2,213,100 | — | — |
| 2025-01-02 | $11.09 | $17.28 | 1,566,500 | — | — |