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
- 2005-01-03 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 | $12.64 | $12.64 | 1,108,900 | — | — |
| 2025-12-30 | $12.74 | $12.74 | 933,300 | — | — |
| 2025-12-29 | $13.07 | $13.07 | 1,068,000 | — | — |
| 2025-12-26 | $13.75 | $13.75 | 878,900 | — | — |
| 2025-12-24 | $14.43 | $14.43 | 386,300 | — | — |
| 2025-12-23 | $14.54 | $14.54 | 885,700 | — | — |
| 2025-12-22 | $14.78 | $14.78 | 1,093,300 | — | — |
| 2025-12-19 | $14.00 | $14.00 | 3,916,700 | — | — |
| 2025-12-18 | $13.51 | $13.51 | 1,009,400 | — | — |
| 2025-12-17 | $13.03 | $13.03 | 1,477,800 | — | — |
| 2025-12-16 | $14.50 | $14.50 | 862,800 | — | — |
| 2025-12-15 | $14.49 | $14.49 | 1,127,100 | — | — |
| 2025-12-12 | $15.45 | $15.45 | 1,049,300 | — | — |
| 2025-12-11 | $17.07 | $17.07 | 757,000 | — | — |
| 2025-12-10 | $16.56 | $16.56 | 788,100 | — | — |
| 2025-12-09 | $16.76 | $16.76 | 631,800 | — | — |
| 2025-12-08 | $16.94 | $16.94 | 861,000 | — | — |
| 2025-12-05 | $17.14 | $17.14 | 954,800 | — | — |
| 2025-12-04 | $17.79 | $17.79 | 1,068,100 | — | — |
| 2025-12-03 | $16.23 | $16.23 | 780,800 | — | — |
| 2025-12-02 | $15.72 | $15.72 | 1,130,000 | — | — |
| 2025-12-01 | $15.17 | $15.17 | 926,000 | — | — |
| 2025-11-28 | $16.26 | $16.26 | 664,300 | — | — |
| 2025-11-26 | $15.17 | $15.17 | 855,800 | — | — |
| 2025-11-25 | $15.09 | $15.09 | 817,900 | — | — |
| 2025-11-24 | $14.97 | $14.97 | 1,232,900 | — | — |
| 2025-11-21 | $14.02 | $14.02 | 1,927,100 | — | — |
| 2025-11-20 | $14.53 | $14.53 | 2,228,000 | — | — |
| 2025-11-19 | $17.05 | $17.05 | 1,033,600 | — | — |
| 2025-11-18 | $16.94 | $16.94 | 1,052,400 | — | — |
| 2025-11-17 | $17.02 | $17.02 | 1,449,700 | — | — |
| 2025-11-14 | $17.86 | $17.86 | 1,332,000 | — | — |
| 2025-11-13 | $17.96 | $17.96 | 1,345,600 | — | — |
| 2025-11-12 | $20.16 | $20.16 | 1,002,500 | — | — |
| 2025-11-11 | $20.10 | $20.10 | 942,600 | — | — |
| 2025-11-10 | $20.55 | $20.55 | 1,679,500 | — | — |
| 2025-11-07 | $18.75 | $18.75 | 2,528,300 | — | — |
| 2025-11-06 | $17.99 | $17.99 | 3,075,100 | — | — |
| 2025-11-05 | $23.19 | $23.19 | 1,170,000 | — | — |
| 2025-11-04 | $22.63 | $22.63 | 1,576,300 | — | — |
| 2025-11-03 | $24.78 | $24.78 | 1,623,100 | — | — |
| 2025-10-31 | $26.83 | $26.83 | 1,566,600 | — | — |
| 2025-10-30 | $27.72 | $27.72 | 1,859,900 | — | — |
| 2025-10-29 | $26.47 | $26.47 | 1,649,000 | — | — |
| 2025-10-28 | $24.42 | $24.42 | 1,342,400 | — | — |
| 2025-10-27 | $23.79 | $23.79 | 1,256,900 | — | — |
| 2025-10-24 | $25.33 | $25.33 | 2,241,300 | — | — |
| 2025-10-23 | $23.10 | $23.10 | 1,798,700 | — | — |
| 2025-10-22 | $21.27 | $21.27 | 2,234,700 | — | — |
| 2025-10-21 | $23.27 | $23.27 | 2,122,500 | — | — |
| 2025-10-20 | $26.08 | $26.08 | 1,612,000 | — | — |
| 2025-10-17 | $23.69 | $23.69 | 2,748,600 | — | — |
| 2025-10-16 | $26.41 | $26.41 | 3,561,800 | — | — |
| 2025-10-15 | $27.24 | $27.24 | 3,325,700 | — | — |
| 2025-10-14 | $25.69 | $25.69 | 2,675,000 | — | — |
| 2025-10-13 | $26.91 | $26.91 | 4,007,000 | — | — |
| 2025-10-10 | $22.08 | $22.08 | 3,960,500 | — | — |
| 2025-10-09 | $23.82 | $23.82 | 2,120,100 | — | — |
| 2025-10-08 | $23.09 | $23.09 | 1,886,900 | — | — |
| 2025-10-07 | $23.15 | $23.15 | 2,385,400 | — | — |
| 2025-10-06 | $22.68 | $22.68 | 3,361,700 | — | — |
| 2025-10-03 | $21.21 | $21.21 | 2,972,600 | — | — |
| 2025-10-02 | $20.93 | $20.93 | 2,119,300 | — | — |
| 2025-10-01 | $20.49 | $20.49 | 2,217,900 | — | — |
| 2025-09-30 | $21.21 | $21.21 | 2,429,800 | — | — |
| 2025-09-29 | $22.74 | $22.74 | 3,741,200 | — | — |
| 2025-09-26 | $21.44 | $21.44 | 3,291,700 | — | — |
| 2025-09-25 | $19.44 | $19.44 | 3,118,500 | — | — |
| 2025-09-24 | $18.66 | $18.66 | 3,741,000 | — | — |
| 2025-09-23 | $20.85 | $20.85 | 3,997,300 | — | — |
| 2025-09-22 | $20.15 | $20.15 | 3,926,500 | — | — |
| 2025-09-19 | $18.26 | $18.26 | 5,573,800 | — | — |
| 2025-09-18 | $15.14 | $15.14 | 2,051,300 | — | — |
| 2025-09-17 | $14.77 | $14.77 | 2,043,700 | — | — |
| 2025-09-16 | $15.16 | $15.16 | 1,406,100 | — | — |
| 2025-09-15 | $15.58 | $15.58 | 2,442,300 | — | — |
| 2025-09-12 | $13.97 | $13.97 | 1,523,400 | — | — |
| 2025-09-11 | $14.07 | $14.07 | 1,183,800 | — | — |
| 2025-09-10 | $13.80 | $13.80 | 1,350,300 | — | — |
| 2025-09-09 | $14.44 | $14.44 | 1,067,300 | — | — |
| 2025-09-08 | $14.31 | $14.31 | 963,200 | — | — |
| 2025-09-05 | $14.23 | $14.23 | 884,800 | — | — |
| 2025-09-04 | $14.12 | $14.12 | 1,074,300 | — | — |
| 2025-09-03 | $14.49 | $14.49 | 789,700 | — | — |
| 2025-09-02 | $15.13 | $15.13 | 876,700 | — | — |
| 2025-08-29 | $15.13 | $15.13 | 1,047,100 | — | — |
| 2025-08-28 | $15.54 | $15.54 | 1,011,000 | — | — |
| 2025-08-27 | $15.56 | $15.56 | 852,300 | — | — |
| 2025-08-26 | $15.86 | $15.86 | 1,552,400 | — | — |
| 2025-08-25 | $15.29 | $15.29 | 1,051,600 | — | — |
| 2025-08-22 | $15.35 | $15.35 | 1,401,300 | — | — |
| 2025-08-21 | $14.22 | $14.22 | 1,225,100 | — | — |
| 2025-08-20 | $13.68 | $13.68 | 1,575,400 | — | — |
| 2025-08-19 | $13.92 | $13.92 | 1,511,600 | — | — |
| 2025-08-18 | $15.31 | $15.31 | 1,105,900 | — | — |
| 2025-08-15 | $16.17 | $16.17 | 1,520,400 | — | — |
| 2025-08-14 | $16.30 | $16.30 | 1,625,700 | — | — |
| 2025-08-13 | $17.14 | $17.14 | 2,951,000 | — | — |
| 2025-08-12 | $17.11 | $17.11 | 5,229,200 | — | — |
| 2025-08-11 | $13.50 | $13.50 | 998,800 | — | — |
| 2025-08-08 | $13.77 | $13.77 | 754,300 | — | — |
| 2025-08-07 | $14.07 | $14.07 | 1,002,700 | — | — |
| 2025-08-06 | $14.66 | $14.66 | 1,036,300 | — | — |
| 2025-08-05 | $14.27 | $14.27 | 1,168,700 | — | — |
| 2025-08-04 | $14.18 | $14.18 | 890,200 | — | — |
| 2025-08-01 | $13.08 | $13.08 | 986,500 | — | — |
| 2025-07-31 | $13.48 | $13.48 | 808,600 | — | — |
| 2025-07-30 | $13.82 | $13.82 | 954,400 | — | — |
| 2025-07-29 | $13.65 | $13.65 | 1,431,200 | — | — |
| 2025-07-28 | $14.99 | $14.99 | 855,400 | — | — |
| 2025-07-25 | $14.76 | $14.76 | 1,238,800 | — | — |
| 2025-07-24 | $14.95 | $14.95 | 2,212,600 | — | — |
| 2025-07-23 | $13.84 | $13.84 | 1,374,400 | — | — |
| 2025-07-22 | $13.28 | $13.28 | 1,357,000 | — | — |
| 2025-07-21 | $13.22 | $13.22 | 2,541,100 | — | — |
| 2025-07-18 | $15.07 | $15.07 | 1,694,500 | — | — |
| 2025-07-17 | $14.89 | $14.89 | 1,665,000 | — | — |
| 2025-07-16 | $14.52 | $14.52 | 2,321,800 | — | — |
| 2025-07-15 | $13.37 | $13.37 | 1,626,900 | — | — |
| 2025-07-14 | $13.94 | $13.94 | 2,282,400 | — | — |
| 2025-07-11 | $11.97 | $11.97 | 945,300 | — | — |
| 2025-07-10 | $12.13 | $12.13 | 1,271,600 | — | — |
| 2025-07-09 | $12.12 | $12.12 | 961,400 | — | — |
| 2025-07-08 | $12.12 | $12.12 | 2,119,400 | — | — |
| 2025-07-07 | $12.92 | $12.92 | 1,302,900 | — | — |
| 2025-07-03 | $12.78 | $12.78 | 639,100 | — | — |
| 2025-07-02 | $12.55 | $12.55 | 1,286,100 | — | — |
| 2025-07-01 | $12.67 | $12.67 | 1,700,000 | — | — |
| 2025-06-30 | $13.37 | $13.37 | 981,100 | — | — |
| 2025-06-27 | $13.30 | $13.30 | 4,518,900 | — | — |
| 2025-06-26 | $13.56 | $13.56 | 995,400 | — | — |
| 2025-06-25 | $13.81 | $13.81 | 1,356,500 | — | — |
| 2025-06-24 | $14.63 | $14.63 | 2,426,900 | — | — |
| 2025-06-23 | $12.66 | $12.66 | 1,664,500 | — | — |
| 2025-06-20 | $13.33 | $13.33 | 2,035,100 | — | — |
| 2025-06-18 | $13.05 | $13.05 | 1,010,900 | — | — |
| 2025-06-17 | $13.03 | $13.03 | 1,169,100 | — | — |
| 2025-06-16 | $13.43 | $13.43 | 1,698,400 | — | — |
| 2025-06-13 | $12.90 | $12.90 | 1,658,100 | — | — |
| 2025-06-12 | $13.60 | $13.60 | 1,262,600 | — | — |
| 2025-06-11 | $14.26 | $14.26 | 3,442,400 | — | — |
| 2025-06-10 | $13.43 | $13.43 | 3,758,500 | — | — |
| 2025-06-09 | $15.73 | $15.73 | 1,590,000 | — | — |
| 2025-06-06 | $15.75 | $15.75 | 1,754,800 | — | — |
| 2025-06-05 | $14.69 | $14.69 | 1,838,800 | — | — |
| 2025-06-04 | $15.62 | $15.62 | 1,622,100 | — | — |
| 2025-06-03 | $14.82 | $14.82 | 2,963,100 | — | — |
| 2025-06-02 | $14.21 | $14.21 | 2,344,500 | — | — |
| 2025-05-30 | $15.05 | $15.05 | 2,196,200 | — | — |
| 2025-05-29 | $14.95 | $14.95 | 3,516,300 | — | — |
| 2025-05-28 | $16.72 | $16.72 | 4,394,200 | — | — |
| 2025-05-27 | $16.34 | $16.34 | 5,040,800 | — | — |
| 2025-05-23 | $15.20 | $15.20 | 19,607,200 | — | — |
| 2025-05-22 | $10.66 | $10.66 | 1,134,100 | — | — |
| 2025-05-21 | $10.17 | $10.17 | 1,267,500 | — | — |
| 2025-05-20 | $10.01 | $10.01 | 552,100 | — | — |
| 2025-05-19 | $10.26 | $10.26 | 823,600 | — | — |
| 2025-05-16 | $10.37 | $10.37 | 1,148,000 | — | — |
| 2025-05-15 | $10.94 | $10.94 | 708,000 | — | — |
| 2025-05-14 | $11.25 | $11.25 | 1,469,900 | — | — |
| 2025-05-13 | $11.31 | $11.31 | 1,452,500 | — | — |
| 2025-05-12 | $10.93 | $10.93 | 1,620,300 | — | — |
| 2025-05-09 | $9.54 | $9.54 | 570,700 | — | — |
| 2025-05-08 | $9.71 | $9.71 | 644,300 | — | — |
| 2025-05-07 | $9.35 | $9.35 | 489,500 | — | — |
| 2025-05-06 | $9.69 | $9.69 | 970,600 | — | — |
| 2025-05-05 | $9.19 | $9.19 | 438,700 | — | — |
| 2025-05-02 | $9.26 | $9.26 | 673,500 | — | — |
| 2025-05-01 | $9.34 | $9.34 | 562,500 | — | — |
| 2025-04-30 | $8.96 | $8.96 | 346,200 | — | — |
| 2025-04-29 | $9.21 | $9.21 | 376,100 | — | — |
| 2025-04-28 | $9.16 | $9.16 | 761,000 | — | — |
| 2025-04-25 | $9.03 | $9.03 | 550,700 | — | — |
| 2025-04-24 | $8.85 | $8.85 | 693,200 | — | — |
| 2025-04-23 | $8.34 | $8.34 | 861,000 | — | — |
| 2025-04-22 | $7.96 | $7.96 | 832,000 | — | — |
| 2025-04-21 | $7.10 | $7.10 | 651,300 | — | — |
| 2025-04-17 | $7.50 | $7.50 | 462,500 | — | — |
| 2025-04-16 | $7.26 | $7.26 | 490,200 | — | — |
| 2025-04-15 | $7.41 | $7.41 | 727,800 | — | — |
| 2025-04-14 | $7.60 | $7.60 | 1,059,700 | — | — |
| 2025-04-11 | $8.05 | $8.05 | 1,087,300 | — | — |
| 2025-04-10 | $7.54 | $7.54 | 1,306,700 | — | — |
| 2025-04-09 | $7.54 | $7.54 | 1,366,600 | — | — |
| 2025-04-08 | $6.73 | $6.73 | 1,162,100 | — | — |
| 2025-04-07 | $6.99 | $6.99 | 1,588,600 | — | — |
| 2025-04-04 | $6.82 | $6.82 | 1,592,700 | — | — |
| 2025-04-03 | $7.46 | $7.46 | 757,500 | — | — |
| 2025-04-02 | $7.90 | $7.90 | 811,500 | — | — |
| 2025-04-01 | $7.43 | $7.43 | 1,262,200 | — | — |
| 2025-03-31 | $7.46 | $7.46 | 1,859,600 | — | — |
| 2025-03-28 | $7.19 | $7.19 | 1,268,100 | — | — |
| 2025-03-27 | $7.73 | $7.73 | 859,700 | — | — |
| 2025-03-26 | $7.98 | $7.98 | 1,015,400 | — | — |
| 2025-03-25 | $8.44 | $8.44 | 1,449,500 | — | — |
| 2025-03-24 | $9.45 | $9.45 | 921,100 | — | — |
| 2025-03-21 | $8.95 | $8.95 | 872,300 | — | — |
| 2025-03-20 | $9.42 | $9.42 | 1,132,000 | — | — |
| 2025-03-19 | $9.91 | $9.91 | 1,184,500 | — | — |
| 2025-03-18 | $9.21 | $9.21 | 914,100 | — | — |
| 2025-03-17 | $9.47 | $9.47 | 1,621,400 | — | — |
| 2025-03-14 | $9.35 | $9.35 | 1,350,700 | — | — |
| 2025-03-13 | $8.16 | $8.16 | 677,000 | — | — |
| 2025-03-12 | $8.63 | $8.63 | 1,568,800 | — | — |
| 2025-03-11 | $8.29 | $8.29 | 1,542,200 | — | — |
| 2025-03-10 | $7.87 | $7.87 | 2,754,800 | — | — |
| 2025-03-07 | $9.30 | $9.30 | 1,439,400 | — | — |
| 2025-03-06 | $9.17 | $9.17 | 1,934,500 | — | — |
| 2025-03-05 | $10.21 | $10.21 | 2,160,500 | — | — |
| 2025-03-04 | $10.87 | $10.87 | 2,676,800 | — | — |
| 2025-03-03 | $9.57 | $9.57 | 2,168,800 | — | — |
| 2025-02-28 | $10.85 | $10.85 | 2,639,000 | — | — |
| 2025-02-27 | $9.99 | $9.99 | 4,043,700 | — | — |
| 2025-02-26 | $9.86 | $9.86 | 2,283,900 | — | — |
| 2025-02-25 | $9.16 | $9.16 | 2,049,700 | — | — |
| 2025-02-24 | $9.70 | $9.70 | 2,917,400 | — | — |
| 2025-02-21 | $11.32 | $11.32 | 2,643,400 | — | — |
| 2025-02-20 | $12.47 | $12.47 | 1,850,300 | — | — |
| 2025-02-19 | $12.97 | $12.97 | 2,317,100 | — | — |
| 2025-02-18 | $13.48 | $13.48 | 3,211,300 | — | — |
| 2025-02-14 | $13.56 | $13.56 | 4,895,700 | — | — |
| 2025-02-13 | $15.19 | $15.19 | 4,308,800 | — | — |
| 2025-02-12 | $14.60 | $14.60 | 7,874,500 | — | — |
| 2025-02-11 | $10.84 | $10.84 | 2,977,300 | — | — |
| 2025-02-10 | $11.67 | $11.67 | 3,643,000 | — | — |
| 2025-02-07 | $12.13 | $12.13 | 11,706,400 | — | — |
| 2025-02-06 | $8.96 | $8.96 | 2,112,700 | — | — |
| 2025-02-05 | $9.47 | $9.47 | 4,696,200 | — | — |
| 2025-02-04 | $9.58 | $9.58 | 2,719,600 | — | — |
| 2025-02-03 | $9.30 | $9.30 | 3,334,000 | — | — |
| 2025-01-31 | $9.05 | $9.05 | 4,973,300 | — | — |
| 2025-01-30 | $8.76 | $8.76 | 6,304,200 | — | — |
| 2025-01-29 | $6.95 | $6.95 | 2,105,400 | — | — |
| 2025-01-28 | $7.21 | $7.21 | 4,788,600 | — | — |
| 2025-01-27 | $6.17 | $6.17 | 3,395,100 | — | — |
| 2025-01-24 | $8.03 | $8.03 | 7,170,400 | — | — |
| 2025-01-23 | $10.16 | $10.16 | 14,433,600 | — | — |
| 2025-01-22 | $7.20 | $7.20 | 3,128,300 | — | — |
| 2025-01-21 | $6.13 | $6.13 | 1,144,400 | — | — |
| 2025-01-17 | $5.69 | $5.69 | 917,700 | — | — |
| 2025-01-16 | $5.48 | $5.48 | 429,800 | — | — |
| 2025-01-15 | $5.37 | $5.37 | 448,800 | — | — |
| 2025-01-14 | $5.07 | $5.07 | 551,900 | — | — |
| 2025-01-13 | $5.19 | $5.19 | 670,000 | — | — |
| 2025-01-10 | $5.98 | $5.98 | 1,020,400 | — | — |
| 2025-01-08 | $5.41 | $5.41 | 741,600 | — | — |
| 2025-01-07 | $5.82 | $5.82 | 1,101,200 | — | — |
| 2025-01-06 | $6.37 | $6.37 | 1,942,300 | — | — |
| 2025-01-03 | $6.60 | $6.60 | 2,583,100 | — | — |
| 2025-01-02 | $5.10 | $5.10 | 610,800 | — | — |