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
- 2006-10-25 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 | $10.99 | $21.44 | 1,810,000 | — | — |
| 2025-12-30 | $11.22 | $21.51 | 1,182,200 | — | — |
| 2025-12-29 | $11.10 | $21.28 | 1,558,100 | — | — |
| 2025-12-26 | $11.20 | $21.48 | 855,800 | — | — |
| 2025-12-24 | $11.19 | $21.46 | 828,100 | — | — |
| 2025-12-23 | $11.04 | $21.17 | 1,561,500 | — | — |
| 2025-12-22 | $11.07 | $21.23 | 1,966,500 | — | — |
| 2025-12-19 | $11.08 | $21.25 | 5,704,800 | — | — |
| 2025-12-18 | $11.20 | $21.48 | 2,225,400 | — | — |
| 2025-12-17 | $11.33 | $21.73 | 1,799,300 | — | — |
| 2025-12-16 | $11.52 | $22.09 | 1,984,100 | — | — |
| 2025-12-15 | $11.67 | $22.38 | 1,759,000 | — | — |
| 2025-12-12 | $11.64 | $22.32 | 2,250,900 | — | — |
| 2025-12-11 | $11.76 | $22.55 | 1,610,600 | — | — |
| 2025-12-10 | $11.90 | $22.82 | 1,647,100 | — | — |
| 2025-12-09 | $11.70 | $22.43 | 1,667,000 | — | — |
| 2025-12-08 | $11.78 | $22.59 | 1,216,700 | — | — |
| 2025-12-05 | $11.84 | $22.70 | 2,934,500 | — | — |
| 2025-12-04 | $11.94 | $22.90 | 1,254,100 | — | — |
| 2025-12-03 | $12.14 | $23.28 | 1,386,400 | — | — |
| 2025-12-02 | $12.09 | $23.18 | 1,284,000 | — | — |
| 2025-12-01 | $12.13 | $23.26 | 1,312,500 | — | — |
| 2025-11-28 | $12.19 | $23.37 | 677,500 | — | — |
| 2025-11-26 | $12.26 | $23.51 | 1,891,500 | — | — |
| 2025-11-25 | $12.18 | $23.36 | 1,742,500 | — | — |
| 2025-11-24 | $11.69 | $22.42 | 2,247,400 | — | — |
| 2025-11-21 | $11.79 | $22.61 | 1,796,900 | — | — |
| 2025-11-20 | $11.49 | $22.03 | 1,796,300 | — | — |
| 2025-11-19 | $11.66 | $22.36 | 2,264,800 | — | — |
| 2025-11-18 | $11.57 | $22.19 | 1,833,600 | — | — |
| 2025-11-17 | $11.50 | $22.05 | 2,392,200 | — | — |
| 2025-11-14 | $11.87 | $22.76 | 2,011,600 | — | — |
| 2025-11-13 | $11.76 | $22.55 | 1,734,600 | — | — |
| 2025-11-12 | $11.95 | $22.91 | 2,607,400 | — | — |
| 2025-11-11 | $12.01 | $23.03 | 2,438,300 | — | — |
| 2025-11-10 | $12.20 | $23.39 | 1,796,400 | — | — |
| 2025-11-07 | $12.41 | $23.80 | 2,228,600 | — | — |
| 2025-11-06 | $11.97 | $22.95 | 4,667,000 | — | — |
| 2025-11-05 | $12.23 | $23.45 | 3,427,800 | — | — |
| 2025-11-04 | $12.84 | $24.62 | 2,879,600 | — | — |
| 2025-11-03 | $12.96 | $24.85 | 2,374,000 | — | — |
| 2025-10-31 | $12.94 | $24.81 | 1,963,700 | — | — |
| 2025-10-30 | $12.73 | $24.41 | 2,246,300 | — | — |
| 2025-10-29 | $12.69 | $24.33 | 3,176,800 | — | — |
| 2025-10-28 | $13.22 | $25.35 | 2,529,500 | — | — |
| 2025-10-27 | $13.32 | $25.54 | 1,289,600 | — | — |
| 2025-10-24 | $13.35 | $25.60 | 908,100 | — | — |
| 2025-10-23 | $13.38 | $25.66 | 1,482,400 | — | — |
| 2025-10-22 | $13.56 | $26.00 | 1,894,100 | — | — |
| 2025-10-21 | $13.22 | $25.35 | 2,059,600 | — | — |
| 2025-10-20 | $13.20 | $25.31 | 2,188,100 | — | — |
| 2025-10-17 | $13.39 | $25.68 | 2,607,400 | — | — |
| 2025-10-16 | $13.52 | $25.92 | 3,106,200 | — | — |
| 2025-10-15 | $13.68 | $26.23 | 1,835,000 | — | — |
| 2025-10-14 | $13.70 | $26.27 | 2,305,000 | — | — |
| 2025-10-13 | $13.80 | $26.46 | 1,743,900 | — | — |
| 2025-10-10 | $13.77 | $26.40 | 2,756,100 | — | — |
| 2025-10-09 | $14.44 | $27.69 | 1,773,600 | — | — |
| 2025-10-08 | $14.90 | $28.57 | 1,829,400 | — | — |
| 2025-10-07 | $14.99 | $28.74 | 1,434,600 | — | — |
| 2025-10-06 | $15.26 | $29.26 | 1,751,200 | — | — |
| 2025-10-03 | $15.48 | $29.68 | 1,285,700 | — | — |
| 2025-10-02 | $15.63 | $29.97 | 1,028,600 | — | — |
| 2025-10-01 | $15.79 | $30.28 | 1,084,500 | — | — |
| 2025-09-30 | $15.57 | $29.86 | 1,861,300 | — | — |
| 2025-09-29 | $15.56 | $29.47 | 1,660,400 | — | — |
| 2025-09-26 | $15.56 | $29.47 | 1,574,000 | — | — |
| 2025-09-25 | $15.45 | $29.26 | 2,673,300 | — | — |
| 2025-09-24 | $15.82 | $29.96 | 1,174,400 | — | — |
| 2025-09-23 | $16.09 | $30.48 | 1,762,800 | — | — |
| 2025-09-22 | $16.29 | $30.85 | 1,377,700 | — | — |
| 2025-09-19 | $16.16 | $30.61 | 2,945,600 | — | — |
| 2025-09-18 | $16.39 | $31.04 | 1,431,000 | — | — |
| 2025-09-17 | $16.10 | $30.49 | 1,595,500 | — | — |
| 2025-09-16 | $16.36 | $30.99 | 1,756,600 | — | — |
| 2025-09-15 | $16.56 | $31.37 | 2,427,300 | — | — |
| 2025-09-12 | $16.64 | $31.52 | 895,400 | — | — |
| 2025-09-11 | $16.81 | $31.84 | 1,498,000 | — | — |
| 2025-09-10 | $16.41 | $31.08 | 1,896,000 | — | — |
| 2025-09-09 | $16.10 | $30.49 | 1,211,000 | — | — |
| 2025-09-08 | $16.55 | $31.35 | 1,494,800 | — | — |
| 2025-09-05 | $16.91 | $32.03 | 1,603,100 | — | — |
| 2025-09-04 | $16.57 | $31.39 | 1,559,600 | — | — |
| 2025-09-03 | $16.15 | $30.59 | 1,300,600 | — | — |
| 2025-09-02 | $16.19 | $30.67 | 1,460,700 | — | — |
| 2025-08-29 | $16.21 | $30.70 | 1,130,400 | — | — |
| 2025-08-28 | $16.02 | $30.34 | 1,057,000 | — | — |
| 2025-08-27 | $16.09 | $30.48 | 1,331,900 | — | — |
| 2025-08-26 | $15.48 | $29.32 | 2,181,000 | — | — |
| 2025-08-25 | $15.50 | $29.36 | 1,083,400 | — | — |
| 2025-08-22 | $15.53 | $29.42 | 1,689,900 | — | — |
| 2025-08-21 | $14.79 | $28.01 | 979,200 | — | — |
| 2025-08-20 | $14.91 | $28.24 | 1,248,400 | — | — |
| 2025-08-19 | $15.03 | $28.47 | 806,000 | — | — |
| 2025-08-18 | $14.56 | $27.58 | 1,125,200 | — | — |
| 2025-08-15 | $14.72 | $27.88 | 1,835,000 | — | — |
| 2025-08-14 | $14.72 | $27.88 | 1,140,600 | — | — |
| 2025-08-13 | $14.95 | $28.32 | 1,105,400 | — | — |
| 2025-08-12 | $14.57 | $27.60 | 1,393,400 | — | — |
| 2025-08-11 | $14.06 | $26.63 | 1,718,100 | — | — |
| 2025-08-08 | $14.43 | $27.33 | 1,624,500 | — | — |
| 2025-08-07 | $14.52 | $27.50 | 2,078,400 | — | — |
| 2025-08-06 | $14.68 | $27.81 | 3,051,900 | — | — |
| 2025-08-05 | $15.12 | $28.64 | 2,631,500 | — | — |
| 2025-08-04 | $14.82 | $28.07 | 1,942,300 | — | — |
| 2025-08-01 | $14.91 | $28.24 | 1,841,400 | — | — |
| 2025-07-31 | $15.16 | $28.71 | 1,290,300 | — | — |
| 2025-07-30 | $15.39 | $29.15 | 2,541,200 | — | — |
| 2025-07-29 | $15.69 | $29.72 | 1,835,300 | — | — |
| 2025-07-28 | $15.39 | $29.15 | 1,516,400 | — | — |
| 2025-07-25 | $15.55 | $29.45 | 705,900 | — | — |
| 2025-07-24 | $15.50 | $29.36 | 973,400 | — | — |
| 2025-07-23 | $15.88 | $30.08 | 891,300 | — | — |
| 2025-07-22 | $15.85 | $30.02 | 1,258,800 | — | — |
| 2025-07-21 | $15.51 | $29.38 | 1,143,200 | — | — |
| 2025-07-18 | $15.45 | $29.26 | 1,142,100 | — | — |
| 2025-07-17 | $15.69 | $29.72 | 1,303,900 | — | — |
| 2025-07-16 | $15.93 | $30.17 | 1,336,000 | — | — |
| 2025-07-15 | $15.83 | $29.98 | 1,283,300 | — | — |
| 2025-07-14 | $16.19 | $30.67 | 1,354,000 | — | — |
| 2025-07-11 | $16.10 | $30.49 | 1,117,300 | — | — |
| 2025-07-10 | $16.06 | $30.42 | 2,030,500 | — | — |
| 2025-07-09 | $15.67 | $29.68 | 1,647,400 | — | — |
| 2025-07-08 | $15.64 | $29.62 | 2,013,000 | — | — |
| 2025-07-07 | $15.32 | $29.02 | 1,780,700 | — | — |
| 2025-07-03 | $15.69 | $29.72 | 956,900 | — | — |
| 2025-07-02 | $15.61 | $29.57 | 1,595,600 | — | — |
| 2025-07-01 | $15.42 | $29.21 | 2,245,000 | — | — |
| 2025-06-30 | $15.04 | $28.49 | 1,594,500 | — | — |
| 2025-06-27 | $15.19 | $28.41 | 2,725,400 | — | — |
| 2025-06-26 | $15.09 | $28.22 | 2,029,900 | — | — |
| 2025-06-25 | $14.60 | $27.31 | 1,888,800 | — | — |
| 2025-06-24 | $14.85 | $27.78 | 1,104,200 | — | — |
| 2025-06-23 | $14.96 | $27.98 | 1,372,100 | — | — |
| 2025-06-20 | $14.88 | $27.83 | 1,915,100 | — | — |
| 2025-06-18 | $14.80 | $27.68 | 1,230,500 | — | — |
| 2025-06-17 | $14.80 | $27.68 | 1,329,200 | — | — |
| 2025-06-16 | $15.01 | $28.07 | 1,316,000 | — | — |
| 2025-06-13 | $14.93 | $27.93 | 1,796,900 | — | — |
| 2025-06-12 | $15.13 | $28.30 | 2,102,500 | — | — |
| 2025-06-11 | $14.96 | $27.98 | 3,086,800 | — | — |
| 2025-06-10 | $15.02 | $28.09 | 2,141,200 | — | — |
| 2025-06-09 | $14.62 | $27.35 | 1,944,000 | — | — |
| 2025-06-06 | $14.70 | $27.49 | 972,100 | — | — |
| 2025-06-05 | $14.41 | $26.95 | 973,700 | — | — |
| 2025-06-04 | $14.39 | $26.92 | 1,229,000 | — | — |
| 2025-06-03 | $14.45 | $27.03 | 1,043,200 | — | — |
| 2025-06-02 | $14.21 | $26.58 | 1,356,300 | — | — |
| 2025-05-30 | $14.23 | $26.62 | 2,006,900 | — | — |
| 2025-05-29 | $14.54 | $27.20 | 1,936,500 | — | — |
| 2025-05-28 | $14.22 | $26.60 | 1,455,300 | — | — |
| 2025-05-27 | $14.48 | $27.08 | 1,599,400 | — | — |
| 2025-05-23 | $13.99 | $26.17 | 1,277,800 | — | — |
| 2025-05-22 | $14.11 | $26.39 | 1,624,700 | — | — |
| 2025-05-21 | $14.14 | $26.45 | 2,392,200 | — | — |
| 2025-05-20 | $14.74 | $27.57 | 2,249,000 | — | — |
| 2025-05-19 | $14.91 | $27.89 | 2,268,000 | — | — |
| 2025-05-16 | $14.93 | $27.93 | 2,081,200 | — | — |
| 2025-05-15 | $14.97 | $28.00 | 2,734,300 | — | — |
| 2025-05-14 | $14.50 | $27.12 | 2,044,100 | — | — |
| 2025-05-13 | $14.81 | $27.70 | 2,546,100 | — | — |
| 2025-05-12 | $15.03 | $28.11 | 2,391,000 | — | — |
| 2025-05-09 | $14.51 | $27.14 | 2,100,100 | — | — |
| 2025-05-08 | $14.49 | $27.10 | 1,420,400 | — | — |
| 2025-05-07 | $14.50 | $27.12 | 2,358,000 | — | — |
| 2025-05-06 | $14.02 | $26.22 | 2,390,600 | — | — |
| 2025-05-05 | $14.14 | $26.45 | 1,358,800 | — | — |
| 2025-05-02 | $14.47 | $27.06 | 1,025,900 | — | — |
| 2025-05-01 | $14.21 | $26.58 | 1,208,400 | — | — |
| 2025-04-30 | $13.83 | $25.87 | 2,200,200 | — | — |
| 2025-04-29 | $13.83 | $25.87 | 1,322,600 | — | — |
| 2025-04-28 | $14.21 | $26.58 | 1,596,600 | — | — |
| 2025-04-25 | $14.24 | $26.63 | 1,616,400 | — | — |
| 2025-04-24 | $14.14 | $26.45 | 1,292,100 | — | — |
| 2025-04-23 | $13.89 | $25.98 | 1,145,100 | — | — |
| 2025-04-22 | $13.66 | $25.55 | 1,992,300 | — | — |
| 2025-04-21 | $13.52 | $25.29 | 1,681,500 | — | — |
| 2025-04-17 | $13.99 | $26.17 | 2,888,700 | — | — |
| 2025-04-16 | $13.76 | $25.74 | 1,693,900 | — | — |
| 2025-04-15 | $13.91 | $26.02 | 1,655,500 | — | — |
| 2025-04-14 | $13.83 | $25.87 | 1,698,600 | — | — |
| 2025-04-11 | $13.39 | $25.04 | 1,646,600 | — | — |
| 2025-04-10 | $13.28 | $24.84 | 2,118,500 | — | — |
| 2025-04-09 | $14.18 | $26.52 | 3,579,100 | — | — |
| 2025-04-08 | $13.09 | $24.48 | 2,767,300 | — | — |
| 2025-04-07 | $13.85 | $25.91 | 3,401,100 | — | — |
| 2025-04-04 | $14.27 | $26.69 | 3,533,300 | — | — |
| 2025-04-03 | $14.59 | $27.29 | 2,057,800 | — | — |
| 2025-04-02 | $16.29 | $30.47 | 1,020,800 | — | — |
| 2025-04-01 | $16.22 | $30.34 | 3,630,500 | — | — |
| 2025-03-31 | $16.00 | $29.93 | 2,306,100 | — | — |
| 2025-03-28 | $16.10 | $29.76 | 4,363,000 | — | — |
| 2025-03-27 | $16.39 | $30.29 | 2,879,100 | — | — |
| 2025-03-26 | $16.44 | $30.39 | 3,620,700 | — | — |
| 2025-03-25 | $16.65 | $30.77 | 2,833,900 | — | — |
| 2025-03-24 | $16.63 | $30.74 | 1,388,900 | — | — |
| 2025-03-21 | $15.98 | $29.54 | 3,242,700 | — | — |
| 2025-03-20 | $16.24 | $30.02 | 2,450,300 | — | — |
| 2025-03-19 | $16.07 | $29.70 | 2,246,400 | — | — |
| 2025-03-18 | $15.93 | $29.44 | 1,864,000 | — | — |
| 2025-03-17 | $16.00 | $29.57 | 3,319,000 | — | — |
| 2025-03-14 | $15.66 | $28.94 | 2,914,400 | — | — |
| 2025-03-13 | $15.39 | $28.45 | 2,071,800 | — | — |
| 2025-03-12 | $16.06 | $29.68 | 2,106,000 | — | — |
| 2025-03-11 | $15.91 | $29.41 | 2,794,800 | — | — |
| 2025-03-10 | $16.80 | $31.05 | 3,445,600 | — | — |
| 2025-03-07 | $17.38 | $32.12 | 2,081,000 | — | — |
| 2025-03-06 | $16.58 | $30.65 | 1,975,700 | — | — |
| 2025-03-05 | $16.97 | $31.37 | 1,296,200 | — | — |
| 2025-03-04 | $16.67 | $30.81 | 1,546,500 | — | — |
| 2025-03-03 | $16.81 | $31.07 | 2,033,600 | — | — |
| 2025-02-28 | $17.30 | $31.98 | 2,321,400 | — | — |
| 2025-02-27 | $16.84 | $31.13 | 1,396,500 | — | — |
| 2025-02-26 | $16.67 | $30.81 | 1,477,600 | — | — |
| 2025-02-25 | $16.35 | $30.22 | 2,072,100 | — | — |
| 2025-02-24 | $16.00 | $29.57 | 1,448,000 | — | — |
| 2025-02-21 | $16.11 | $29.78 | 1,955,500 | — | — |
| 2025-02-20 | $16.52 | $30.53 | 1,410,700 | — | — |
| 2025-02-19 | $16.56 | $30.61 | 1,701,300 | — | — |
| 2025-02-18 | $16.83 | $31.11 | 1,296,900 | — | — |
| 2025-02-14 | $17.01 | $31.44 | 1,806,100 | — | — |
| 2025-02-13 | $17.12 | $31.64 | 1,174,200 | — | — |
| 2025-02-12 | $16.95 | $31.33 | 2,340,900 | — | — |
| 2025-02-11 | $17.18 | $31.75 | 1,359,100 | — | — |
| 2025-02-10 | $17.21 | $31.81 | 1,903,400 | — | — |
| 2025-02-07 | $17.64 | $32.60 | 3,244,800 | — | — |
| 2025-02-06 | $17.79 | $32.88 | 4,129,600 | — | — |
| 2025-02-05 | $17.74 | $32.79 | 4,296,200 | — | — |
| 2025-02-04 | $17.90 | $33.09 | 1,709,900 | — | — |
| 2025-02-03 | $18.05 | $33.36 | 1,019,300 | — | — |
| 2025-01-31 | $18.36 | $33.94 | 1,230,000 | — | — |
| 2025-01-30 | $18.28 | $33.79 | 1,349,800 | — | — |
| 2025-01-29 | $17.51 | $32.36 | 1,746,000 | — | — |
| 2025-01-28 | $17.75 | $32.81 | 1,662,600 | — | — |
| 2025-01-27 | $17.91 | $33.10 | 2,362,900 | — | — |
| 2025-01-24 | $17.24 | $31.87 | 1,782,700 | — | — |
| 2025-01-23 | $17.10 | $31.61 | 2,934,600 | — | — |
| 2025-01-22 | $17.43 | $32.22 | 1,200,500 | — | — |
| 2025-01-21 | $17.67 | $32.66 | 1,291,700 | — | — |
| 2025-01-17 | $17.50 | $32.35 | 1,828,200 | — | — |
| 2025-01-16 | $17.23 | $31.85 | 2,029,400 | — | — |
| 2025-01-15 | $17.20 | $31.79 | 2,255,900 | — | — |
| 2025-01-14 | $17.17 | $31.74 | 2,017,200 | — | — |
| 2025-01-13 | $16.69 | $30.85 | 2,740,600 | — | — |
| 2025-01-10 | $16.16 | $29.87 | 3,433,300 | — | — |
| 2025-01-08 | $16.90 | $31.24 | 2,414,900 | — | — |
| 2025-01-07 | $17.42 | $32.20 | 2,574,700 | — | — |
| 2025-01-06 | $18.28 | $33.79 | 1,740,800 | — | — |
| 2025-01-03 | $18.94 | $35.01 | 940,400 | — | — |
| 2025-01-02 | $18.75 | $34.66 | 914,000 | — | — |