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
- 2005-02-14 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 | $10.00 | $18.91 | 3,226,300 | — | — |
| 2025-12-30 | $10.17 | $19.23 | 3,765,000 | — | — |
| 2025-12-29 | $10.17 | $19.23 | 3,067,000 | — | — |
| 2025-12-26 | $10.08 | $19.06 | 2,739,500 | — | — |
| 2025-12-24 | $9.90 | $18.72 | 1,754,000 | — | — |
| 2025-12-23 | $9.92 | $18.76 | 3,135,700 | — | — |
| 2025-12-22 | $10.03 | $18.97 | 3,225,800 | — | — |
| 2025-12-19 | $10.08 | $19.06 | 4,854,600 | — | — |
| 2025-12-18 | $10.26 | $19.40 | 5,704,900 | — | — |
| 2025-12-17 | $10.08 | $19.06 | 4,243,200 | — | — |
| 2025-12-16 | $9.90 | $18.72 | 5,072,300 | — | — |
| 2025-12-15 | $10.41 | $19.69 | 6,334,200 | — | — |
| 2025-12-12 | $10.61 | $19.90 | 3,842,800 | — | — |
| 2025-12-11 | $10.69 | $20.05 | 6,113,600 | — | — |
| 2025-12-10 | $10.66 | $19.99 | 8,093,500 | — | — |
| 2025-12-09 | $10.06 | $18.87 | 3,275,500 | — | — |
| 2025-12-08 | $9.84 | $18.46 | 4,316,400 | — | — |
| 2025-12-05 | $10.04 | $18.83 | 4,820,800 | — | — |
| 2025-12-04 | $10.01 | $18.77 | 6,628,400 | — | — |
| 2025-12-03 | $10.61 | $19.90 | 5,792,100 | — | — |
| 2025-12-02 | $10.36 | $19.43 | 5,536,200 | — | — |
| 2025-12-01 | $10.44 | $19.58 | 5,242,200 | — | — |
| 2025-11-28 | $10.42 | $19.54 | 3,988,000 | — | — |
| 2025-11-26 | $10.08 | $18.91 | 8,083,700 | — | — |
| 2025-11-25 | $9.56 | $17.93 | 6,337,600 | — | — |
| 2025-11-24 | $8.83 | $16.56 | 6,262,400 | — | — |
| 2025-11-21 | $8.52 | $15.98 | 5,544,900 | — | — |
| 2025-11-20 | $8.16 | $15.30 | 3,967,300 | — | — |
| 2025-11-19 | $8.41 | $15.77 | 4,291,200 | — | — |
| 2025-11-18 | $8.27 | $15.51 | 4,034,900 | — | — |
| 2025-11-17 | $8.24 | $15.45 | 3,640,400 | — | — |
| 2025-11-14 | $8.70 | $16.32 | 4,656,500 | — | — |
| 2025-11-13 | $8.76 | $16.43 | 5,674,100 | — | — |
| 2025-11-12 | $8.48 | $15.90 | 5,340,500 | — | — |
| 2025-11-11 | $8.57 | $16.07 | 5,642,000 | — | — |
| 2025-11-10 | $8.29 | $15.55 | 8,579,900 | — | — |
| 2025-11-07 | $8.18 | $15.34 | 13,664,100 | — | — |
| 2025-11-06 | $7.42 | $13.92 | 11,128,000 | — | — |
| 2025-11-05 | $7.69 | $14.42 | 7,609,000 | — | — |
| 2025-11-04 | $7.89 | $14.80 | 5,302,100 | — | — |
| 2025-11-03 | $8.01 | $15.02 | 5,236,600 | — | — |
| 2025-10-31 | $8.28 | $15.53 | 4,640,400 | — | — |
| 2025-10-30 | $8.18 | $15.34 | 5,390,900 | — | — |
| 2025-10-29 | $8.68 | $16.28 | 3,835,000 | — | — |
| 2025-10-28 | $9.05 | $16.97 | 3,439,600 | — | — |
| 2025-10-27 | $9.29 | $17.42 | 7,704,900 | — | — |
| 2025-10-24 | $9.05 | $16.97 | 4,548,900 | — | — |
| 2025-10-23 | $8.75 | $16.41 | 5,734,600 | — | — |
| 2025-10-22 | $8.16 | $15.30 | 3,599,300 | — | — |
| 2025-10-21 | $8.24 | $15.45 | 3,354,500 | — | — |
| 2025-10-20 | $8.13 | $15.25 | 3,751,900 | — | — |
| 2025-10-17 | $8.22 | $15.42 | 4,034,700 | — | — |
| 2025-10-16 | $8.40 | $15.75 | 5,638,300 | — | — |
| 2025-10-15 | $8.39 | $15.74 | 5,069,700 | — | — |
| 2025-10-14 | $8.19 | $15.36 | 7,867,000 | — | — |
| 2025-10-13 | $8.17 | $15.32 | 7,034,700 | — | — |
| 2025-10-10 | $8.12 | $15.23 | 5,420,100 | — | — |
| 2025-10-09 | $8.71 | $16.34 | 4,428,100 | — | — |
| 2025-10-08 | $9.00 | $16.88 | 3,905,100 | — | — |
| 2025-10-07 | $9.05 | $16.97 | 4,186,500 | — | — |
| 2025-10-06 | $9.39 | $17.61 | 5,171,100 | — | — |
| 2025-10-03 | $9.31 | $17.46 | 4,823,900 | — | — |
| 2025-10-02 | $9.29 | $17.42 | 4,448,000 | — | — |
| 2025-10-01 | $9.12 | $17.11 | 4,021,100 | — | — |
| 2025-09-30 | $8.98 | $16.84 | 5,094,700 | — | — |
| 2025-09-29 | $8.87 | $16.64 | 5,468,300 | — | — |
| 2025-09-26 | $8.98 | $16.84 | 8,012,000 | — | — |
| 2025-09-25 | $8.89 | $16.67 | 5,440,500 | — | — |
| 2025-09-24 | $9.47 | $17.76 | 3,700,800 | — | — |
| 2025-09-23 | $9.40 | $17.63 | 6,390,100 | — | — |
| 2025-09-22 | $9.72 | $18.23 | 5,741,000 | — | — |
| 2025-09-19 | $9.80 | $18.38 | 6,431,800 | — | — |
| 2025-09-18 | $10.29 | $19.30 | 3,720,100 | — | — |
| 2025-09-17 | $10.31 | $19.34 | 5,328,500 | — | — |
| 2025-09-16 | $10.90 | $20.44 | 6,114,100 | — | — |
| 2025-09-15 | $10.44 | $19.58 | 4,765,300 | — | — |
| 2025-09-12 | $10.90 | $19.97 | 4,830,800 | — | — |
| 2025-09-11 | $11.15 | $20.43 | 3,762,500 | — | — |
| 2025-09-10 | $10.80 | $19.79 | 5,046,900 | — | — |
| 2025-09-09 | $11.23 | $20.58 | 3,466,100 | — | — |
| 2025-09-08 | $11.20 | $20.52 | 3,580,300 | — | — |
| 2025-09-05 | $11.23 | $20.58 | 4,356,300 | — | — |
| 2025-09-04 | $11.03 | $20.21 | 4,228,200 | — | — |
| 2025-09-03 | $10.82 | $19.83 | 3,044,900 | — | — |
| 2025-09-02 | $11.01 | $20.18 | 3,101,300 | — | — |
| 2025-08-29 | $11.16 | $20.45 | 4,451,400 | — | — |
| 2025-08-28 | $10.89 | $19.96 | 4,791,000 | — | — |
| 2025-08-27 | $10.99 | $20.14 | 3,222,900 | — | — |
| 2025-08-26 | $10.86 | $19.90 | 4,297,900 | — | — |
| 2025-08-25 | $10.93 | $20.03 | 3,608,700 | — | — |
| 2025-08-22 | $10.97 | $20.10 | 4,341,100 | — | — |
| 2025-08-21 | $10.19 | $18.67 | 2,387,300 | — | — |
| 2025-08-20 | $10.35 | $18.97 | 4,260,900 | — | — |
| 2025-08-19 | $10.20 | $18.69 | 3,490,100 | — | — |
| 2025-08-18 | $10.05 | $18.42 | 4,223,700 | — | — |
| 2025-08-15 | $10.01 | $18.34 | 3,221,700 | — | — |
| 2025-08-14 | $10.18 | $18.66 | 5,843,800 | — | — |
| 2025-08-13 | $10.14 | $18.58 | 4,388,300 | — | — |
| 2025-08-12 | $9.42 | $17.26 | 3,872,800 | — | — |
| 2025-08-11 | $9.06 | $16.60 | 4,353,300 | — | — |
| 2025-08-08 | $9.46 | $17.34 | 4,384,900 | — | — |
| 2025-08-07 | $9.50 | $17.41 | 6,670,800 | — | — |
| 2025-08-06 | $9.24 | $16.93 | 4,847,000 | — | — |
| 2025-08-05 | $9.52 | $17.45 | 5,901,300 | — | — |
| 2025-08-04 | $9.36 | $17.15 | 8,404,400 | — | — |
| 2025-08-01 | $9.21 | $16.88 | 9,369,400 | — | — |
| 2025-07-31 | $9.70 | $17.78 | 11,448,000 | — | — |
| 2025-07-30 | $9.91 | $18.16 | 5,983,600 | — | — |
| 2025-07-29 | $10.64 | $19.50 | 3,999,500 | — | — |
| 2025-07-28 | $10.86 | $19.90 | 4,399,500 | — | — |
| 2025-07-25 | $11.19 | $20.51 | 4,255,700 | — | — |
| 2025-07-24 | $10.88 | $19.94 | 6,811,800 | — | — |
| 2025-07-23 | $12.07 | $22.12 | 4,495,400 | — | — |
| 2025-07-22 | $11.78 | $21.59 | 5,306,100 | — | — |
| 2025-07-21 | $11.57 | $21.20 | 4,285,800 | — | — |
| 2025-07-18 | $11.32 | $20.74 | 3,223,300 | — | — |
| 2025-07-17 | $11.30 | $20.71 | 3,216,100 | — | — |
| 2025-07-16 | $11.30 | $20.71 | 4,793,100 | — | — |
| 2025-07-15 | $11.06 | $20.27 | 3,245,800 | — | — |
| 2025-07-14 | $11.35 | $20.80 | 4,397,200 | — | — |
| 2025-07-11 | $11.49 | $21.06 | 2,994,500 | — | — |
| 2025-07-10 | $11.88 | $21.77 | 6,478,700 | — | — |
| 2025-07-09 | $11.58 | $21.22 | 3,635,300 | — | — |
| 2025-07-08 | $11.28 | $20.67 | 5,892,000 | — | — |
| 2025-07-07 | $10.65 | $19.52 | 4,400,900 | — | — |
| 2025-07-03 | $11.11 | $20.36 | 2,718,500 | — | — |
| 2025-07-02 | $11.32 | $20.74 | 5,525,500 | — | — |
| 2025-07-01 | $11.06 | $20.27 | 5,788,900 | — | — |
| 2025-06-30 | $10.42 | $19.10 | 3,164,700 | — | — |
| 2025-06-27 | $10.56 | $19.35 | 4,325,100 | — | — |
| 2025-06-26 | $10.45 | $19.15 | 4,456,000 | — | — |
| 2025-06-25 | $10.28 | $18.84 | 2,692,400 | — | — |
| 2025-06-24 | $10.64 | $19.50 | 3,050,500 | — | — |
| 2025-06-23 | $10.51 | $19.26 | 4,630,100 | — | — |
| 2025-06-20 | $10.28 | $18.84 | 5,491,100 | — | — |
| 2025-06-18 | $10.45 | $19.15 | 3,478,400 | — | — |
| 2025-06-17 | $10.57 | $19.37 | 4,128,400 | — | — |
| 2025-06-16 | $10.83 | $19.85 | 4,731,900 | — | — |
| 2025-06-13 | $10.90 | $19.97 | 4,597,500 | — | — |
| 2025-06-12 | $11.79 | $21.15 | 2,563,200 | — | — |
| 2025-06-11 | $12.04 | $21.60 | 2,708,300 | — | — |
| 2025-06-10 | $12.10 | $21.70 | 4,890,000 | — | — |
| 2025-06-09 | $11.63 | $20.86 | 3,426,600 | — | — |
| 2025-06-06 | $11.37 | $20.39 | 2,335,300 | — | — |
| 2025-06-05 | $11.30 | $20.27 | 1,743,600 | — | — |
| 2025-06-04 | $11.49 | $20.61 | 2,066,800 | — | — |
| 2025-06-03 | $11.41 | $20.47 | 4,297,300 | — | — |
| 2025-06-02 | $11.04 | $19.80 | 3,054,100 | — | — |
| 2025-05-30 | $11.14 | $19.98 | 3,603,600 | — | — |
| 2025-05-29 | $11.38 | $20.41 | 4,361,000 | — | — |
| 2025-05-28 | $11.09 | $19.89 | 4,529,600 | — | — |
| 2025-05-27 | $11.70 | $20.99 | 3,243,200 | — | — |
| 2025-05-23 | $11.39 | $20.43 | 2,970,200 | — | — |
| 2025-05-22 | $11.63 | $20.86 | 2,715,400 | — | — |
| 2025-05-21 | $11.72 | $21.02 | 3,872,200 | — | — |
| 2025-05-20 | $12.21 | $21.90 | 3,458,000 | — | — |
| 2025-05-19 | $12.42 | $22.28 | 3,140,400 | — | — |
| 2025-05-16 | $12.66 | $22.71 | 2,924,200 | — | — |
| 2025-05-15 | $12.39 | $22.22 | 4,714,400 | — | — |
| 2025-05-14 | $12.71 | $22.80 | 3,209,800 | — | — |
| 2025-05-13 | $12.96 | $23.25 | 4,637,200 | — | — |
| 2025-05-12 | $12.93 | $23.19 | 5,950,500 | — | — |
| 2025-05-09 | $12.05 | $21.61 | 3,213,700 | — | — |
| 2025-05-08 | $12.02 | $21.56 | 4,622,000 | — | — |
| 2025-05-07 | $11.21 | $20.11 | 4,568,900 | — | — |
| 2025-05-06 | $11.40 | $20.45 | 4,503,400 | — | — |
| 2025-05-05 | $11.61 | $20.82 | 5,244,300 | — | — |
| 2025-05-02 | $12.12 | $21.74 | 9,490,500 | — | — |
| 2025-05-01 | $13.37 | $23.98 | 5,287,800 | — | — |
| 2025-04-30 | $13.31 | $23.87 | 4,141,700 | — | — |
| 2025-04-29 | $13.46 | $24.14 | 3,026,200 | — | — |
| 2025-04-28 | $13.39 | $24.02 | 2,773,200 | — | — |
| 2025-04-25 | $13.33 | $23.91 | 2,491,000 | — | — |
| 2025-04-24 | $13.36 | $23.96 | 3,846,000 | — | — |
| 2025-04-23 | $12.90 | $23.14 | 4,401,700 | — | — |
| 2025-04-22 | $13.08 | $23.46 | 6,701,300 | — | — |
| 2025-04-21 | $12.77 | $22.91 | 6,732,300 | — | — |
| 2025-04-17 | $13.04 | $23.39 | 2,705,300 | — | — |
| 2025-04-16 | $12.85 | $23.05 | 3,731,900 | — | — |
| 2025-04-15 | $13.10 | $23.50 | 2,989,800 | — | — |
| 2025-04-14 | $13.72 | $24.61 | 2,810,000 | — | — |
| 2025-04-11 | $13.65 | $24.48 | 3,458,500 | — | — |
| 2025-04-10 | $13.44 | $24.11 | 4,193,800 | — | — |
| 2025-04-09 | $14.26 | $25.58 | 9,064,000 | — | — |
| 2025-04-08 | $12.25 | $21.97 | 4,614,500 | — | — |
| 2025-04-07 | $13.10 | $23.50 | 5,171,200 | — | — |
| 2025-04-04 | $13.43 | $24.09 | 6,377,500 | — | — |
| 2025-04-03 | $13.89 | $24.91 | 4,883,900 | — | — |
| 2025-04-02 | $15.52 | $27.84 | 2,922,400 | — | — |
| 2025-04-01 | $15.43 | $27.68 | 2,718,800 | — | — |
| 2025-03-31 | $15.79 | $28.32 | 4,536,500 | — | — |
| 2025-03-28 | $15.82 | $28.38 | 3,458,200 | — | — |
| 2025-03-27 | $16.20 | $29.06 | 4,007,400 | — | — |
| 2025-03-26 | $16.09 | $28.86 | 1,685,400 | — | — |
| 2025-03-25 | $16.12 | $28.91 | 1,848,200 | — | — |
| 2025-03-24 | $16.43 | $29.47 | 2,851,400 | — | — |
| 2025-03-21 | $16.27 | $29.18 | 4,132,000 | — | — |
| 2025-03-20 | $16.34 | $29.31 | 3,295,900 | — | — |
| 2025-03-19 | $16.81 | $30.15 | 4,601,800 | — | — |
| 2025-03-18 | $17.44 | $31.28 | 2,093,200 | — | — |
| 2025-03-17 | $17.66 | $31.68 | 3,125,300 | — | — |
| 2025-03-14 | $17.28 | $30.99 | 3,119,300 | — | — |
| 2025-03-13 | $16.93 | $29.92 | 2,712,900 | — | — |
| 2025-03-12 | $16.52 | $29.19 | 4,390,100 | — | — |
| 2025-03-11 | $17.41 | $30.77 | 3,650,700 | — | — |
| 2025-03-10 | $17.26 | $30.50 | 3,537,500 | — | — |
| 2025-03-07 | $17.31 | $30.59 | 5,263,500 | — | — |
| 2025-03-06 | $17.81 | $31.47 | 4,746,500 | — | — |
| 2025-03-05 | $17.46 | $30.86 | 5,806,300 | — | — |
| 2025-03-04 | $16.04 | $28.35 | 4,029,900 | — | — |
| 2025-03-03 | $16.04 | $28.35 | 2,443,700 | — | — |
| 2025-02-28 | $16.93 | $29.92 | 3,790,100 | — | — |
| 2025-02-27 | $16.91 | $29.88 | 3,001,500 | — | — |
| 2025-02-26 | $17.20 | $30.40 | 2,204,300 | — | — |
| 2025-02-25 | $17.69 | $31.26 | 3,563,700 | — | — |
| 2025-02-24 | $17.55 | $31.01 | 2,986,300 | — | — |
| 2025-02-21 | $17.60 | $31.10 | 2,334,000 | — | — |
| 2025-02-20 | $17.78 | $31.42 | 3,686,300 | — | — |
| 2025-02-19 | $18.04 | $31.88 | 4,039,100 | — | — |
| 2025-02-18 | $17.80 | $31.46 | 6,685,600 | — | — |
| 2025-02-14 | $16.99 | $30.02 | 4,397,600 | — | — |
| 2025-02-13 | $16.98 | $30.01 | 3,270,200 | — | — |
| 2025-02-12 | $16.77 | $29.64 | 3,214,200 | — | — |
| 2025-02-11 | $16.87 | $29.81 | 2,823,000 | — | — |
| 2025-02-10 | $16.99 | $30.02 | 2,524,800 | — | — |
| 2025-02-07 | $17.02 | $30.08 | 3,206,300 | — | — |
| 2025-02-06 | $17.24 | $30.47 | 4,982,700 | — | — |
| 2025-02-05 | $16.32 | $28.84 | 2,061,800 | — | — |
| 2025-02-04 | $16.51 | $29.18 | 1,750,500 | — | — |
| 2025-02-03 | $16.16 | $28.56 | 3,356,200 | — | — |
| 2025-01-31 | $16.83 | $29.74 | 2,462,900 | — | — |
| 2025-01-30 | $17.28 | $30.54 | 3,127,700 | — | — |
| 2025-01-29 | $17.46 | $30.86 | 2,171,600 | — | — |
| 2025-01-28 | $17.54 | $31.00 | 2,014,500 | — | — |
| 2025-01-27 | $17.34 | $30.64 | 2,289,400 | — | — |
| 2025-01-24 | $17.20 | $30.40 | 1,386,200 | — | — |
| 2025-01-23 | $17.36 | $30.68 | 1,666,600 | — | — |
| 2025-01-22 | $17.48 | $30.89 | 1,071,500 | — | — |
| 2025-01-21 | $17.92 | $31.67 | 2,001,400 | — | — |
| 2025-01-17 | $17.87 | $31.58 | 4,500,900 | — | — |
| 2025-01-16 | $17.41 | $30.77 | 2,412,700 | — | — |
| 2025-01-15 | $17.39 | $30.73 | 5,378,800 | — | — |
| 2025-01-14 | $16.78 | $29.65 | 2,901,300 | — | — |
| 2025-01-13 | $16.70 | $29.51 | 3,410,400 | — | — |
| 2025-01-10 | $16.21 | $28.65 | 3,822,900 | — | — |
| 2025-01-08 | $16.51 | $29.18 | 2,389,500 | — | — |
| 2025-01-07 | $16.96 | $29.97 | 1,853,900 | — | — |
| 2025-01-06 | $17.00 | $30.04 | 2,044,900 | — | — |
| 2025-01-03 | $17.00 | $30.04 | 2,458,100 | — | — |
| 2025-01-02 | $17.44 | $30.82 | 1,696,400 | — | — |