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
- 2008-09-18 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 | $10.02 | $35.35 | 1,481,400 | — | — |
| 2025-12-30 | $9.87 | $34.82 | 1,906,700 | — | — |
| 2025-12-29 | $9.84 | $34.71 | 1,568,600 | — | — |
| 2025-12-26 | $9.69 | $34.18 | 1,319,400 | — | — |
| 2025-12-24 | $9.60 | $33.87 | 917,900 | — | — |
| 2025-12-23 | $9.48 | $33.44 | 1,308,600 | — | — |
| 2025-12-22 | $9.30 | $32.81 | 1,365,400 | — | — |
| 2025-12-19 | $9.21 | $32.49 | 2,591,900 | — | — |
| 2025-12-18 | $9.22 | $32.53 | 1,788,900 | — | — |
| 2025-12-17 | $9.35 | $32.98 | 1,843,300 | — | — |
| 2025-12-16 | $9.33 | $32.91 | 3,280,700 | — | — |
| 2025-12-15 | $9.63 | $33.97 | 1,896,300 | — | — |
| 2025-12-12 | $9.73 | $34.32 | 1,404,900 | — | — |
| 2025-12-11 | $9.81 | $34.61 | 1,786,800 | — | — |
| 2025-12-10 | $9.81 | $34.61 | 2,128,100 | — | — |
| 2025-12-09 | $10.00 | $35.28 | 1,580,700 | — | — |
| 2025-12-08 | $9.96 | $35.14 | 2,048,700 | — | — |
| 2025-12-05 | $9.89 | $34.89 | 2,846,900 | — | — |
| 2025-12-04 | $10.06 | $35.49 | 1,104,300 | — | — |
| 2025-12-03 | $10.13 | $35.74 | 1,354,500 | — | — |
| 2025-12-02 | $9.91 | $34.96 | 1,593,100 | — | — |
| 2025-12-01 | $9.95 | $35.10 | 1,872,800 | — | — |
| 2025-11-28 | $9.82 | $34.64 | 1,327,300 | — | — |
| 2025-11-26 | $9.87 | $34.82 | 2,570,700 | — | — |
| 2025-11-25 | $9.62 | $33.94 | 3,136,500 | — | — |
| 2025-11-24 | $9.60 | $33.87 | 3,282,400 | — | — |
| 2025-11-21 | $9.85 | $34.75 | 2,551,200 | — | — |
| 2025-11-20 | $10.12 | $35.70 | 4,047,800 | — | — |
| 2025-11-19 | $10.44 | $36.83 | 2,092,100 | — | — |
| 2025-11-18 | $10.61 | $37.43 | 2,207,100 | — | — |
| 2025-11-17 | $10.52 | $37.11 | 2,014,800 | — | — |
| 2025-11-14 | $10.39 | $36.65 | 4,525,000 | — | — |
| 2025-11-13 | $10.01 | $35.31 | 2,190,300 | — | — |
| 2025-11-12 | $10.17 | $35.88 | 2,493,400 | — | — |
| 2025-11-11 | $10.17 | $35.88 | 3,212,400 | — | — |
| 2025-11-10 | $9.88 | $34.85 | 2,933,800 | — | — |
| 2025-11-07 | $9.92 | $34.99 | 2,612,600 | — | — |
| 2025-11-06 | $9.67 | $34.11 | 2,669,600 | — | — |
| 2025-11-05 | $9.46 | $33.37 | 2,133,400 | — | — |
| 2025-11-04 | $9.26 | $32.67 | 2,185,100 | — | — |
| 2025-11-03 | $9.44 | $33.30 | 1,552,400 | — | — |
| 2025-10-31 | $9.32 | $32.88 | 1,477,700 | — | — |
| 2025-10-30 | $9.25 | $32.63 | 1,416,400 | — | — |
| 2025-10-29 | $9.30 | $32.81 | 1,928,300 | — | — |
| 2025-10-28 | $9.22 | $32.53 | 1,377,400 | — | — |
| 2025-10-27 | $9.31 | $32.84 | 1,841,300 | — | — |
| 2025-10-24 | $9.14 | $32.24 | 2,150,100 | — | — |
| 2025-10-23 | $9.15 | $32.28 | 2,201,200 | — | — |
| 2025-10-22 | $8.75 | $30.87 | 2,751,900 | — | — |
| 2025-10-21 | $8.61 | $30.37 | 2,507,000 | — | — |
| 2025-10-20 | $8.74 | $30.83 | 2,359,800 | — | — |
| 2025-10-17 | $9.04 | $31.89 | 1,750,000 | — | — |
| 2025-10-16 | $8.99 | $31.71 | 1,898,200 | — | — |
| 2025-10-15 | $8.93 | $31.50 | 1,506,800 | — | — |
| 2025-10-14 | $8.79 | $31.01 | 2,762,400 | — | — |
| 2025-10-13 | $9.09 | $32.07 | 1,282,500 | — | — |
| 2025-10-10 | $8.78 | $30.97 | 2,681,600 | — | — |
| 2025-10-09 | $8.98 | $31.68 | 1,166,600 | — | — |
| 2025-10-08 | $9.02 | $31.82 | 1,598,700 | — | — |
| 2025-10-07 | $9.04 | $31.89 | 2,333,600 | — | — |
| 2025-10-06 | $9.16 | $32.31 | 1,391,200 | — | — |
| 2025-10-03 | $9.12 | $32.17 | 988,700 | — | — |
| 2025-10-02 | $9.07 | $32.00 | 2,410,500 | — | — |
| 2025-10-01 | $9.21 | $32.49 | 1,313,700 | — | — |
| 2025-09-30 | $9.21 | $32.49 | 1,907,100 | — | — |
| 2025-09-29 | $9.18 | $32.38 | 2,093,000 | — | — |
| 2025-09-26 | $9.41 | $33.20 | 1,845,500 | — | — |
| 2025-09-25 | $9.53 | $33.62 | 2,087,100 | — | — |
| 2025-09-24 | $9.63 | $33.97 | 2,628,700 | — | — |
| 2025-09-23 | $9.39 | $33.12 | 2,371,500 | — | — |
| 2025-09-22 | $9.01 | $31.78 | 1,723,600 | — | — |
| 2025-09-19 | $8.88 | $31.33 | 2,777,200 | — | — |
| 2025-09-18 | $9.01 | $31.78 | 2,376,900 | — | — |
| 2025-09-17 | $9.32 | $32.88 | 1,706,600 | — | — |
| 2025-09-16 | $9.38 | $33.09 | 1,430,400 | — | — |
| 2025-09-15 | $9.23 | $32.56 | 1,234,600 | — | — |
| 2025-09-12 | $9.14 | $32.24 | 1,262,700 | — | — |
| 2025-09-11 | $9.25 | $32.63 | 1,204,000 | — | — |
| 2025-09-10 | $9.44 | $33.30 | 1,635,900 | — | — |
| 2025-09-09 | $9.25 | $32.63 | 2,106,900 | — | — |
| 2025-09-08 | $9.13 | $32.21 | 1,554,600 | — | — |
| 2025-09-05 | $9.08 | $32.03 | 1,459,900 | — | — |
| 2025-09-04 | $9.04 | $31.89 | 1,458,800 | — | — |
| 2025-09-03 | $9.05 | $31.93 | 1,941,600 | — | — |
| 2025-09-02 | $9.38 | $33.09 | 1,693,800 | — | — |
| 2025-08-29 | $9.40 | $33.16 | 1,472,500 | — | — |
| 2025-08-28 | $9.31 | $32.84 | 960,600 | — | — |
| 2025-08-27 | $9.23 | $32.56 | 1,171,700 | — | — |
| 2025-08-26 | $9.15 | $32.28 | 2,057,000 | — | — |
| 2025-08-25 | $9.23 | $32.56 | 1,843,800 | — | — |
| 2025-08-22 | $9.19 | $32.42 | 1,836,600 | — | — |
| 2025-08-21 | $8.90 | $31.40 | 1,800,500 | — | — |
| 2025-08-20 | $8.92 | $31.47 | 2,085,600 | — | — |
| 2025-08-19 | $8.90 | $31.40 | 3,122,200 | — | — |
| 2025-08-18 | $8.85 | $31.22 | 1,800,500 | — | — |
| 2025-08-15 | $8.91 | $31.43 | 2,090,900 | — | — |
| 2025-08-14 | $8.72 | $30.76 | 2,211,100 | — | — |
| 2025-08-13 | $8.70 | $30.69 | 2,439,700 | — | — |
| 2025-08-12 | $8.56 | $30.20 | 2,272,500 | — | — |
| 2025-08-11 | $8.53 | $30.09 | 1,711,000 | — | — |
| 2025-08-08 | $8.55 | $30.16 | 2,924,600 | — | — |
| 2025-08-07 | $8.58 | $30.27 | 2,246,900 | — | — |
| 2025-08-06 | $8.57 | $30.23 | 2,218,800 | — | — |
| 2025-08-05 | $8.49 | $29.95 | 1,509,400 | — | — |
| 2025-08-04 | $8.35 | $29.46 | 1,326,900 | — | — |
| 2025-08-01 | $8.29 | $29.24 | 2,237,000 | — | — |
| 2025-07-31 | $8.40 | $29.63 | 1,667,800 | — | — |
| 2025-07-30 | $8.50 | $29.99 | 3,229,300 | — | — |
| 2025-07-29 | $8.78 | $30.97 | 1,919,600 | — | — |
| 2025-07-28 | $8.57 | $30.23 | 1,601,900 | — | — |
| 2025-07-25 | $8.58 | $30.27 | 1,243,900 | — | — |
| 2025-07-24 | $8.60 | $30.34 | 3,500,400 | — | — |
| 2025-07-23 | $8.92 | $31.47 | 2,048,600 | — | — |
| 2025-07-22 | $8.73 | $30.80 | 1,492,500 | — | — |
| 2025-07-21 | $8.84 | $31.18 | 1,568,600 | — | — |
| 2025-07-18 | $8.84 | $31.18 | 2,222,500 | — | — |
| 2025-07-17 | $8.88 | $31.33 | 2,326,400 | — | — |
| 2025-07-16 | $8.87 | $31.29 | 3,111,300 | — | — |
| 2025-07-15 | $8.84 | $31.18 | 2,119,800 | — | — |
| 2025-07-14 | $8.92 | $31.47 | 2,720,000 | — | — |
| 2025-07-11 | $9.07 | $32.00 | 1,782,300 | — | — |
| 2025-07-10 | $9.00 | $31.75 | 2,209,200 | — | — |
| 2025-07-09 | $8.95 | $31.57 | 2,049,300 | — | — |
| 2025-07-08 | $9.11 | $32.14 | 2,139,100 | — | — |
| 2025-07-07 | $8.87 | $31.29 | 2,445,000 | — | — |
| 2025-07-03 | $9.17 | $32.35 | 998,300 | — | — |
| 2025-07-02 | $9.27 | $32.70 | 2,254,400 | — | — |
| 2025-07-01 | $8.90 | $31.40 | 2,160,200 | — | — |
| 2025-06-30 | $8.85 | $31.22 | 1,626,300 | — | — |
| 2025-06-27 | $8.93 | $31.50 | 2,794,500 | — | — |
| 2025-06-26 | $9.24 | $32.60 | 3,312,900 | — | — |
| 2025-06-25 | $9.33 | $32.91 | 3,331,800 | — | — |
| 2025-06-24 | $9.40 | $33.16 | 3,190,000 | — | — |
| 2025-06-23 | $9.45 | $33.34 | 3,809,500 | — | — |
| 2025-06-20 | $9.84 | $34.71 | 3,248,200 | — | — |
| 2025-06-18 | $9.73 | $34.32 | 3,400,600 | — | — |
| 2025-06-17 | $9.60 | $33.87 | 1,681,600 | — | — |
| 2025-06-16 | $9.50 | $33.51 | 2,617,300 | — | — |
| 2025-06-13 | $9.67 | $34.11 | 4,418,600 | — | — |
| 2025-06-12 | $9.33 | $32.91 | 1,910,500 | — | — |
| 2025-06-11 | $9.31 | $32.84 | 2,282,000 | — | — |
| 2025-06-10 | $9.02 | $31.82 | 2,316,300 | — | — |
| 2025-06-09 | $8.93 | $31.50 | 1,762,600 | — | — |
| 2025-06-06 | $8.97 | $31.64 | 2,506,700 | — | — |
| 2025-06-05 | $8.69 | $30.66 | 1,338,800 | — | — |
| 2025-06-04 | $8.63 | $30.44 | 2,560,600 | — | — |
| 2025-06-03 | $8.66 | $30.55 | 1,544,700 | — | — |
| 2025-06-02 | $8.50 | $29.99 | 1,779,200 | — | — |
| 2025-05-30 | $8.47 | $29.88 | 2,152,700 | — | — |
| 2025-05-29 | $8.72 | $30.76 | 1,509,600 | — | — |
| 2025-05-28 | $8.62 | $30.41 | 1,534,100 | — | — |
| 2025-05-27 | $8.70 | $30.69 | 1,697,700 | — | — |
| 2025-05-23 | $8.61 | $30.37 | 1,255,600 | — | — |
| 2025-05-22 | $8.47 | $29.88 | 1,611,500 | — | — |
| 2025-05-21 | $8.45 | $29.81 | 2,163,300 | — | — |
| 2025-05-20 | $8.57 | $30.23 | 1,117,400 | — | — |
| 2025-05-19 | $8.62 | $30.41 | 1,920,000 | — | — |
| 2025-05-16 | $8.60 | $30.34 | 1,612,900 | — | — |
| 2025-05-15 | $8.51 | $30.02 | 2,015,000 | — | — |
| 2025-05-14 | $8.64 | $30.48 | 2,068,100 | — | — |
| 2025-05-13 | $8.62 | $30.41 | 3,137,300 | — | — |
| 2025-05-12 | $8.29 | $29.24 | 2,612,300 | — | — |
| 2025-05-09 | $8.16 | $28.79 | 1,924,700 | — | — |
| 2025-05-08 | $8.09 | $28.54 | 2,285,400 | — | — |
| 2025-05-07 | $7.91 | $27.90 | 5,522,000 | — | — |
| 2025-05-06 | $7.88 | $27.80 | 3,256,200 | — | — |
| 2025-05-05 | $7.88 | $27.80 | 2,925,500 | — | — |
| 2025-05-02 | $8.15 | $28.75 | 3,711,400 | — | — |
| 2025-05-01 | $8.06 | $28.43 | 1,978,200 | — | — |
| 2025-04-30 | $8.11 | $28.61 | 3,547,800 | — | — |
| 2025-04-29 | $8.30 | $29.28 | 3,694,700 | — | — |
| 2025-04-28 | $8.47 | $29.88 | 3,871,100 | — | — |
| 2025-04-25 | $9.29 | $30.99 | 2,037,000 | — | — |
| 2025-04-24 | $9.29 | $30.99 | 1,677,900 | — | — |
| 2025-04-23 | $9.15 | $30.52 | 2,035,800 | — | — |
| 2025-04-22 | $9.04 | $30.15 | 2,120,600 | — | — |
| 2025-04-21 | $9.05 | $30.19 | 1,619,500 | — | — |
| 2025-04-17 | $9.12 | $30.42 | 1,500,000 | — | — |
| 2025-04-16 | $8.86 | $29.55 | 1,631,000 | — | — |
| 2025-04-15 | $8.81 | $29.39 | 2,322,800 | — | — |
| 2025-04-14 | $8.89 | $29.65 | 2,560,500 | — | — |
| 2025-04-11 | $8.80 | $29.35 | 3,318,600 | — | — |
| 2025-04-10 | $8.23 | $27.45 | 5,036,900 | — | — |
| 2025-04-09 | $8.95 | $29.85 | 5,689,000 | — | — |
| 2025-04-08 | $8.14 | $27.15 | 6,072,500 | — | — |
| 2025-04-07 | $8.83 | $29.45 | 5,549,900 | — | — |
| 2025-04-04 | $9.00 | $30.02 | 5,812,300 | — | — |
| 2025-04-03 | $9.55 | $31.85 | 3,752,300 | — | — |
| 2025-04-02 | $10.63 | $33.84 | 2,453,200 | — | — |
| 2025-04-01 | $10.61 | $33.77 | 2,300,400 | — | — |
| 2025-03-31 | $10.44 | $33.23 | 3,473,700 | — | — |
| 2025-03-28 | $10.22 | $32.53 | 2,757,700 | — | — |
| 2025-03-27 | $10.39 | $33.07 | 1,607,000 | — | — |
| 2025-03-26 | $10.40 | $33.10 | 1,953,700 | — | — |
| 2025-03-25 | $10.31 | $32.82 | 1,903,100 | — | — |
| 2025-03-24 | $10.08 | $32.08 | 2,140,400 | — | — |
| 2025-03-21 | $10.16 | $32.34 | 1,944,700 | — | — |
| 2025-03-20 | $10.11 | $32.18 | 1,827,200 | — | — |
| 2025-03-19 | $10.21 | $32.50 | 1,831,600 | — | — |
| 2025-03-18 | $10.32 | $32.85 | 1,845,100 | — | — |
| 2025-03-17 | $10.36 | $32.98 | 1,731,900 | — | — |
| 2025-03-14 | $10.13 | $32.24 | 1,552,800 | — | — |
| 2025-03-13 | $9.78 | $31.13 | 1,272,100 | — | — |
| 2025-03-12 | $9.74 | $31.00 | 1,475,600 | — | — |
| 2025-03-11 | $9.62 | $30.62 | 1,902,200 | — | — |
| 2025-03-10 | $9.74 | $31.00 | 2,062,600 | — | — |
| 2025-03-07 | $9.92 | $31.58 | 2,440,000 | — | — |
| 2025-03-06 | $9.59 | $30.53 | 3,090,400 | — | — |
| 2025-03-05 | $9.37 | $29.82 | 4,121,300 | — | — |
| 2025-03-04 | $9.11 | $29.00 | 4,026,900 | — | — |
| 2025-03-03 | $9.47 | $30.14 | 3,422,900 | — | — |
| 2025-02-28 | $9.88 | $31.45 | 3,430,200 | — | — |
| 2025-02-27 | $9.91 | $31.54 | 3,973,300 | — | — |
| 2025-02-26 | $10.12 | $32.21 | 2,836,300 | — | — |
| 2025-02-25 | $10.26 | $32.66 | 2,796,600 | — | — |
| 2025-02-24 | $10.39 | $33.07 | 2,971,100 | — | — |
| 2025-02-21 | $10.43 | $33.20 | 2,780,900 | — | — |
| 2025-02-20 | $10.94 | $34.82 | 2,468,000 | — | — |
| 2025-02-19 | $10.91 | $34.73 | 2,809,100 | — | — |
| 2025-02-18 | $10.83 | $34.47 | 4,398,500 | — | — |
| 2025-02-14 | $10.25 | $32.63 | 1,596,700 | — | — |
| 2025-02-13 | $10.22 | $32.53 | 4,149,400 | — | — |
| 2025-02-12 | $9.63 | $30.65 | 2,195,300 | — | — |
| 2025-02-11 | $9.80 | $31.19 | 1,564,500 | — | — |
| 2025-02-10 | $9.81 | $31.23 | 2,660,300 | — | — |
| 2025-02-07 | $9.67 | $30.78 | 1,702,700 | — | — |
| 2025-02-06 | $9.67 | $30.78 | 2,535,000 | — | — |
| 2025-02-05 | $9.48 | $30.18 | 3,366,300 | — | — |
| 2025-02-04 | $9.84 | $31.32 | 3,180,400 | — | — |
| 2025-02-03 | $9.62 | $30.62 | 3,437,800 | — | — |
| 2025-01-31 | $9.28 | $29.54 | 4,803,500 | — | — |
| 2025-01-30 | $9.67 | $30.78 | 6,517,500 | — | — |
| 2025-01-29 | $9.04 | $28.77 | 3,954,700 | — | — |
| 2025-01-28 | $8.61 | $27.41 | 2,115,100 | — | — |
| 2025-01-27 | $8.56 | $27.25 | 2,897,200 | — | — |
| 2025-01-24 | $8.43 | $26.83 | 1,586,900 | — | — |
| 2025-01-23 | $8.42 | $26.80 | 1,834,700 | — | — |
| 2025-01-22 | $8.27 | $26.32 | 2,571,200 | — | — |
| 2025-01-21 | $8.44 | $26.86 | 2,547,800 | — | — |
| 2025-01-17 | $8.45 | $26.90 | 2,444,400 | — | — |
| 2025-01-16 | $8.63 | $27.47 | 2,182,700 | — | — |
| 2025-01-15 | $8.60 | $27.37 | 2,479,000 | — | — |
| 2025-01-14 | $8.57 | $27.28 | 1,526,300 | — | — |
| 2025-01-13 | $8.57 | $27.28 | 2,948,700 | — | — |
| 2025-01-10 | $8.49 | $27.02 | 3,356,900 | — | — |
| 2025-01-08 | $8.48 | $26.99 | 1,937,200 | — | — |
| 2025-01-07 | $8.55 | $27.21 | 2,323,300 | — | — |
| 2025-01-06 | $8.30 | $26.42 | 2,145,500 | — | — |
| 2025-01-03 | $8.26 | $26.29 | 1,941,600 | — | — |
| 2025-01-02 | $8.22 | $26.16 | 3,179,400 | — | — |