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
- 2009-07-01 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 | $8.41 | $79.38 | 1,692,900 | — | — |
| 2025-12-30 | $8.34 | $78.72 | 2,150,200 | — | — |
| 2025-12-29 | $8.35 | $78.81 | 2,498,300 | — | — |
| 2025-12-26 | $8.62 | $77.96 | 2,731,800 | — | — |
| 2025-12-24 | $8.63 | $78.05 | 1,555,500 | — | — |
| 2025-12-23 | $8.62 | $77.96 | 3,131,600 | — | — |
| 2025-12-22 | $8.88 | $80.31 | 2,419,600 | — | — |
| 2025-12-19 | $8.83 | $79.86 | 6,535,600 | — | — |
| 2025-12-18 | $8.41 | $76.06 | 1,664,500 | — | — |
| 2025-12-17 | $8.26 | $74.70 | 1,357,300 | — | — |
| 2025-12-16 | $8.16 | $73.80 | 1,088,400 | — | — |
| 2025-12-15 | $8.17 | $73.89 | 1,172,200 | — | — |
| 2025-12-12 | $8.08 | $73.08 | 1,267,600 | — | — |
| 2025-12-11 | $8.07 | $72.99 | 1,435,000 | — | — |
| 2025-12-10 | $8.14 | $73.62 | 1,200,700 | — | — |
| 2025-12-09 | $8.17 | $73.89 | 1,030,900 | — | — |
| 2025-12-08 | $8.24 | $74.52 | 1,623,100 | — | — |
| 2025-12-05 | $8.40 | $75.97 | 1,447,200 | — | — |
| 2025-12-04 | $8.23 | $74.43 | 855,700 | — | — |
| 2025-12-03 | $8.19 | $74.07 | 1,076,800 | — | — |
| 2025-12-02 | $8.14 | $73.62 | 946,500 | — | — |
| 2025-12-01 | $8.19 | $74.07 | 1,658,900 | — | — |
| 2025-11-28 | $8.20 | $74.16 | 816,100 | — | — |
| 2025-11-26 | $8.13 | $73.53 | 1,695,300 | — | — |
| 2025-11-25 | $7.96 | $71.99 | 1,608,500 | — | — |
| 2025-11-24 | $7.79 | $70.45 | 2,676,800 | — | — |
| 2025-11-21 | $7.78 | $70.36 | 1,523,300 | — | — |
| 2025-11-20 | $7.60 | $68.74 | 974,200 | — | — |
| 2025-11-19 | $7.61 | $68.83 | 957,700 | — | — |
| 2025-11-18 | $7.64 | $69.10 | 811,300 | — | — |
| 2025-11-17 | $7.60 | $68.74 | 942,700 | — | — |
| 2025-11-14 | $7.61 | $68.83 | 988,500 | — | — |
| 2025-11-13 | $7.67 | $69.37 | 1,550,100 | — | — |
| 2025-11-12 | $7.80 | $70.54 | 1,196,700 | — | — |
| 2025-11-11 | $7.86 | $71.09 | 1,639,900 | — | — |
| 2025-11-10 | $7.72 | $69.82 | 1,133,300 | — | — |
| 2025-11-07 | $7.77 | $70.27 | 1,516,600 | — | — |
| 2025-11-06 | $7.71 | $69.73 | 1,099,500 | — | — |
| 2025-11-05 | $7.72 | $69.82 | 1,207,700 | — | — |
| 2025-11-04 | $7.69 | $69.55 | 1,585,900 | — | — |
| 2025-11-03 | $7.54 | $68.19 | 1,484,600 | — | — |
| 2025-10-31 | $7.53 | $68.10 | 2,435,700 | — | — |
| 2025-10-30 | $7.17 | $64.85 | 2,015,400 | — | — |
| 2025-10-29 | $7.30 | $66.02 | 1,334,600 | — | — |
| 2025-10-28 | $7.37 | $66.66 | 1,170,400 | — | — |
| 2025-10-27 | $7.47 | $67.56 | 1,547,100 | — | — |
| 2025-10-24 | $7.40 | $66.93 | 1,360,900 | — | — |
| 2025-10-23 | $7.37 | $66.66 | 1,348,200 | — | — |
| 2025-10-22 | $7.37 | $66.66 | 1,339,800 | — | — |
| 2025-10-21 | $7.28 | $65.84 | 1,192,500 | — | — |
| 2025-10-20 | $7.38 | $66.75 | 1,220,500 | — | — |
| 2025-10-17 | $7.22 | $65.30 | 891,200 | — | — |
| 2025-10-16 | $7.20 | $65.12 | 1,456,300 | — | — |
| 2025-10-15 | $7.26 | $65.66 | 1,494,900 | — | — |
| 2025-10-14 | $7.25 | $65.57 | 2,752,200 | — | — |
| 2025-10-13 | $7.35 | $66.47 | 1,598,400 | — | — |
| 2025-10-10 | $7.31 | $66.11 | 1,660,400 | — | — |
| 2025-10-09 | $7.50 | $67.83 | 1,603,800 | — | — |
| 2025-10-08 | $7.55 | $68.28 | 2,036,500 | — | — |
| 2025-10-07 | $7.53 | $68.10 | 3,234,800 | — | — |
| 2025-10-06 | $7.49 | $67.74 | 1,824,900 | — | — |
| 2025-10-03 | $7.76 | $67.11 | 4,193,100 | — | — |
| 2025-10-02 | $7.82 | $67.63 | 2,717,300 | — | — |
| 2025-10-01 | $7.78 | $67.28 | 2,257,100 | — | — |
| 2025-09-30 | $7.56 | $65.38 | 1,636,900 | — | — |
| 2025-09-29 | $7.41 | $64.08 | 1,796,400 | — | — |
| 2025-09-26 | $7.46 | $64.51 | 1,133,300 | — | — |
| 2025-09-25 | $7.37 | $63.74 | 1,463,900 | — | — |
| 2025-09-24 | $7.27 | $62.87 | 1,287,800 | — | — |
| 2025-09-23 | $7.31 | $63.22 | 1,495,400 | — | — |
| 2025-09-22 | $7.25 | $62.70 | 1,572,800 | — | — |
| 2025-09-19 | $7.34 | $63.48 | 2,689,200 | — | — |
| 2025-09-18 | $7.43 | $64.25 | 2,233,600 | — | — |
| 2025-09-17 | $7.60 | $65.72 | 1,616,700 | — | — |
| 2025-09-16 | $7.54 | $65.21 | 1,127,400 | — | — |
| 2025-09-15 | $7.55 | $65.29 | 2,357,400 | — | — |
| 2025-09-12 | $7.57 | $65.46 | 1,441,500 | — | — |
| 2025-09-11 | $7.63 | $65.98 | 1,661,100 | — | — |
| 2025-09-10 | $7.77 | $67.19 | 1,524,300 | — | — |
| 2025-09-09 | $7.85 | $67.89 | 1,431,800 | — | — |
| 2025-09-08 | $7.89 | $68.23 | 1,626,000 | — | — |
| 2025-09-05 | $7.98 | $69.01 | 2,809,000 | — | — |
| 2025-09-04 | $7.98 | $69.01 | 3,033,500 | — | — |
| 2025-09-03 | $7.92 | $68.49 | 1,235,800 | — | — |
| 2025-09-02 | $7.76 | $67.11 | 1,170,600 | — | — |
| 2025-08-29 | $7.82 | $67.63 | 1,266,100 | — | — |
| 2025-08-28 | $7.76 | $67.11 | 535,800 | — | — |
| 2025-08-27 | $7.76 | $67.11 | 784,900 | — | — |
| 2025-08-26 | $7.78 | $67.28 | 1,264,800 | — | — |
| 2025-08-25 | $7.75 | $67.02 | 1,467,600 | — | — |
| 2025-08-22 | $7.80 | $67.45 | 1,975,200 | — | — |
| 2025-08-21 | $7.58 | $65.55 | 658,100 | — | — |
| 2025-08-20 | $7.67 | $66.33 | 899,500 | — | — |
| 2025-08-19 | $7.59 | $65.64 | 723,100 | — | — |
| 2025-08-18 | $7.59 | $65.64 | 845,100 | — | — |
| 2025-08-15 | $7.67 | $66.33 | 916,800 | — | — |
| 2025-08-14 | $7.70 | $66.59 | 1,073,300 | — | — |
| 2025-08-13 | $7.71 | $66.68 | 1,595,000 | — | — |
| 2025-08-12 | $7.66 | $66.24 | 1,232,000 | — | — |
| 2025-08-11 | $7.47 | $64.60 | 1,008,600 | — | — |
| 2025-08-08 | $7.61 | $65.81 | 911,400 | — | — |
| 2025-08-07 | $7.60 | $65.72 | 1,006,300 | — | — |
| 2025-08-06 | $7.56 | $65.38 | 1,261,800 | — | — |
| 2025-08-05 | $7.76 | $67.11 | 1,603,300 | — | — |
| 2025-08-04 | $7.71 | $66.68 | 915,500 | — | — |
| 2025-08-01 | $7.58 | $65.55 | 1,374,400 | — | — |
| 2025-07-31 | $7.55 | $65.29 | 1,406,600 | — | — |
| 2025-07-30 | $7.63 | $65.98 | 1,217,300 | — | — |
| 2025-07-29 | $7.68 | $66.42 | 1,601,500 | — | — |
| 2025-07-28 | $7.66 | $66.24 | 2,081,200 | — | — |
| 2025-07-25 | $7.70 | $66.59 | 2,395,400 | — | — |
| 2025-07-24 | $7.63 | $65.98 | 2,180,000 | — | — |
| 2025-07-23 | $7.61 | $65.81 | 1,743,500 | — | — |
| 2025-07-22 | $7.37 | $63.74 | 1,949,500 | — | — |
| 2025-07-21 | $7.23 | $62.52 | 2,370,300 | — | — |
| 2025-07-18 | $7.38 | $63.82 | 1,994,400 | — | — |
| 2025-07-17 | $7.41 | $64.08 | 2,062,000 | — | — |
| 2025-07-16 | $7.47 | $64.60 | 2,272,600 | — | — |
| 2025-07-15 | $7.49 | $64.77 | 1,940,300 | — | — |
| 2025-07-14 | $7.56 | $65.38 | 1,821,800 | — | — |
| 2025-07-11 | $7.66 | $66.24 | 1,816,600 | — | — |
| 2025-07-10 | $7.76 | $67.11 | 1,743,300 | — | — |
| 2025-07-09 | $7.76 | $67.11 | 2,452,000 | — | — |
| 2025-07-08 | $7.65 | $66.16 | 1,513,300 | — | — |
| 2025-07-07 | $7.59 | $65.64 | 3,447,100 | — | — |
| 2025-07-03 | $8.07 | $66.85 | 2,686,100 | — | — |
| 2025-07-02 | $8.04 | $66.60 | 3,802,800 | — | — |
| 2025-07-01 | $7.91 | $65.52 | 3,236,700 | — | — |
| 2025-06-30 | $7.84 | $64.94 | 1,681,300 | — | — |
| 2025-06-27 | $7.82 | $64.78 | 1,802,700 | — | — |
| 2025-06-26 | $7.85 | $65.03 | 1,228,700 | — | — |
| 2025-06-25 | $7.75 | $64.20 | 960,000 | — | — |
| 2025-06-24 | $7.73 | $64.03 | 1,189,600 | — | — |
| 2025-06-23 | $7.65 | $63.37 | 1,203,700 | — | — |
| 2025-06-20 | $7.61 | $63.04 | 1,638,800 | — | — |
| 2025-06-18 | $7.62 | $63.12 | 1,428,500 | — | — |
| 2025-06-17 | $7.54 | $62.46 | 1,249,100 | — | — |
| 2025-06-16 | $7.73 | $64.03 | 1,047,200 | — | — |
| 2025-06-13 | $7.69 | $63.70 | 950,400 | — | — |
| 2025-06-12 | $7.78 | $64.45 | 827,700 | — | — |
| 2025-06-11 | $7.72 | $63.95 | 886,200 | — | — |
| 2025-06-10 | $7.74 | $64.11 | 1,314,100 | — | — |
| 2025-06-09 | $7.66 | $63.45 | 1,041,200 | — | — |
| 2025-06-06 | $7.57 | $62.71 | 1,038,400 | — | — |
| 2025-06-05 | $7.53 | $62.38 | 1,074,400 | — | — |
| 2025-06-04 | $7.48 | $61.96 | 740,600 | — | — |
| 2025-06-03 | $7.48 | $61.96 | 1,146,800 | — | — |
| 2025-06-02 | $7.28 | $60.30 | 973,100 | — | — |
| 2025-05-30 | $7.38 | $61.13 | 1,211,500 | — | — |
| 2025-05-29 | $7.55 | $62.54 | 1,023,000 | — | — |
| 2025-05-28 | $7.45 | $61.71 | 1,182,700 | — | — |
| 2025-05-27 | $7.38 | $61.13 | 1,619,500 | — | — |
| 2025-05-23 | $7.35 | $60.88 | 1,139,500 | — | — |
| 2025-05-22 | $7.33 | $60.72 | 1,689,400 | — | — |
| 2025-05-21 | $7.36 | $60.97 | 1,532,500 | — | — |
| 2025-05-20 | $7.70 | $63.78 | 1,036,100 | — | — |
| 2025-05-19 | $7.69 | $63.70 | 999,500 | — | — |
| 2025-05-16 | $7.72 | $63.95 | 1,002,400 | — | — |
| 2025-05-15 | $7.67 | $63.53 | 1,298,200 | — | — |
| 2025-05-14 | $7.58 | $62.79 | 1,146,900 | — | — |
| 2025-05-13 | $7.63 | $63.20 | 1,006,900 | — | — |
| 2025-05-12 | $7.54 | $62.46 | 1,374,900 | — | — |
| 2025-05-09 | $7.54 | $62.46 | 1,298,900 | — | — |
| 2025-05-08 | $7.45 | $61.71 | 1,418,400 | — | — |
| 2025-05-07 | $7.35 | $60.88 | 1,271,000 | — | — |
| 2025-05-06 | $7.18 | $59.48 | 1,360,100 | — | — |
| 2025-05-05 | $7.33 | $60.72 | 1,088,500 | — | — |
| 2025-05-02 | $7.37 | $61.05 | 1,105,800 | — | — |
| 2025-05-01 | $7.36 | $60.97 | 1,168,100 | — | — |
| 2025-04-30 | $7.33 | $60.72 | 1,053,800 | — | — |
| 2025-04-29 | $7.47 | $61.88 | 1,482,800 | — | — |
| 2025-04-28 | $7.40 | $61.30 | 1,418,500 | — | — |
| 2025-04-25 | $7.27 | $60.22 | 1,974,500 | — | — |
| 2025-04-24 | $7.07 | $58.56 | 1,424,800 | — | — |
| 2025-04-23 | $6.91 | $57.24 | 1,233,200 | — | — |
| 2025-04-22 | $6.89 | $57.07 | 1,642,100 | — | — |
| 2025-04-21 | $6.55 | $54.26 | 1,278,700 | — | — |
| 2025-04-17 | $6.66 | $55.17 | 1,303,000 | — | — |
| 2025-04-16 | $6.45 | $53.43 | 1,440,000 | — | — |
| 2025-04-15 | $6.55 | $54.26 | 1,546,600 | — | — |
| 2025-04-14 | $6.46 | $53.51 | 2,849,800 | — | — |
| 2025-04-11 | $6.35 | $52.60 | 3,160,400 | — | — |
| 2025-04-10 | $6.33 | $52.43 | 2,845,200 | — | — |
| 2025-04-09 | $6.79 | $56.25 | 6,029,100 | — | — |
| 2025-04-08 | $6.50 | $53.84 | 4,848,300 | — | — |
| 2025-04-07 | $6.56 | $54.34 | 5,877,500 | — | — |
| 2025-04-04 | $7.28 | $57.49 | 4,498,100 | — | — |
| 2025-04-03 | $7.88 | $62.23 | 3,525,900 | — | — |
| 2025-04-02 | $8.01 | $63.25 | 4,024,100 | — | — |
| 2025-04-01 | $8.04 | $63.49 | 3,814,400 | — | — |
| 2025-03-31 | $7.89 | $62.30 | 2,911,500 | — | — |
| 2025-03-28 | $7.93 | $62.62 | 2,912,200 | — | — |
| 2025-03-27 | $8.17 | $64.52 | 2,835,800 | — | — |
| 2025-03-26 | $8.13 | $64.20 | 7,353,600 | — | — |
| 2025-03-25 | $8.62 | $68.07 | 2,650,200 | — | — |
| 2025-03-24 | $8.75 | $69.10 | 1,524,900 | — | — |
| 2025-03-21 | $8.68 | $68.54 | 2,396,800 | — | — |
| 2025-03-20 | $8.74 | $69.02 | 1,910,400 | — | — |
| 2025-03-19 | $8.78 | $69.33 | 2,097,000 | — | — |
| 2025-03-18 | $8.76 | $69.18 | 2,053,100 | — | — |
| 2025-03-17 | $8.64 | $68.23 | 1,260,100 | — | — |
| 2025-03-14 | $8.53 | $67.36 | 1,779,800 | — | — |
| 2025-03-13 | $8.49 | $67.04 | 1,562,300 | — | — |
| 2025-03-12 | $8.46 | $66.81 | 1,913,000 | — | — |
| 2025-03-11 | $8.44 | $66.65 | 2,745,200 | — | — |
| 2025-03-10 | $8.63 | $68.15 | 2,213,100 | — | — |
| 2025-03-07 | $8.72 | $68.86 | 1,350,300 | — | — |
| 2025-03-06 | $8.60 | $67.91 | 1,881,000 | — | — |
| 2025-03-05 | $8.61 | $67.99 | 1,155,700 | — | — |
| 2025-03-04 | $8.55 | $67.52 | 1,203,900 | — | — |
| 2025-03-03 | $8.60 | $67.91 | 1,247,900 | — | — |
| 2025-02-28 | $8.79 | $69.41 | 1,507,600 | — | — |
| 2025-02-27 | $8.82 | $69.65 | 1,110,700 | — | — |
| 2025-02-26 | $8.84 | $69.81 | 1,014,200 | — | — |
| 2025-02-25 | $8.78 | $69.33 | 1,078,800 | — | — |
| 2025-02-24 | $8.83 | $69.73 | 1,486,800 | — | — |
| 2025-02-21 | $8.88 | $70.12 | 1,882,500 | — | — |
| 2025-02-20 | $8.96 | $70.75 | 1,594,900 | — | — |
| 2025-02-19 | $8.90 | $70.28 | 978,400 | — | — |
| 2025-02-18 | $8.80 | $69.49 | 986,300 | — | — |
| 2025-02-14 | $8.82 | $69.65 | 1,176,600 | — | — |
| 2025-02-13 | $8.62 | $68.07 | 864,000 | — | — |
| 2025-02-12 | $8.39 | $66.25 | 1,364,800 | — | — |
| 2025-02-11 | $8.52 | $67.28 | 952,500 | — | — |
| 2025-02-10 | $8.62 | $68.07 | 1,005,300 | — | — |
| 2025-02-07 | $8.69 | $68.62 | 1,065,100 | — | — |
| 2025-02-06 | $8.68 | $68.54 | 1,175,600 | — | — |
| 2025-02-05 | $8.59 | $67.83 | 1,559,500 | — | — |
| 2025-02-04 | $8.52 | $67.28 | 1,183,900 | — | — |
| 2025-02-03 | $8.34 | $65.86 | 990,800 | — | — |
| 2025-01-31 | $8.46 | $66.81 | 1,225,400 | — | — |
| 2025-01-30 | $8.33 | $65.78 | 953,100 | — | — |
| 2025-01-29 | $8.15 | $64.36 | 866,300 | — | — |
| 2025-01-28 | $8.25 | $65.15 | 1,068,200 | — | — |
| 2025-01-27 | $8.20 | $64.75 | 1,257,600 | — | — |
| 2025-01-24 | $8.12 | $64.12 | 1,482,600 | — | — |
| 2025-01-23 | $8.09 | $63.88 | 1,212,000 | — | — |
| 2025-01-22 | $8.09 | $63.88 | 900,200 | — | — |
| 2025-01-21 | $8.17 | $64.52 | 1,051,100 | — | — |
| 2025-01-17 | $8.13 | $64.20 | 923,800 | — | — |
| 2025-01-16 | $8.08 | $63.81 | 895,200 | — | — |
| 2025-01-15 | $7.91 | $62.46 | 1,415,800 | — | — |
| 2025-01-14 | $7.73 | $61.04 | 1,023,300 | — | — |
| 2025-01-13 | $7.60 | $60.01 | 1,925,700 | — | — |
| 2025-01-10 | $7.70 | $60.80 | 2,181,100 | — | — |
| 2025-01-08 | $8.06 | $63.65 | 1,554,700 | — | — |
| 2025-01-07 | $8.09 | $63.88 | 1,265,500 | — | — |
| 2025-01-06 | $8.13 | $64.20 | 1,500,900 | — | — |
| 2025-01-03 | $8.26 | $65.23 | 1,198,100 | — | — |
| 2025-01-02 | $8.16 | $64.44 | 1,527,000 | — | — |