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
- 2012-05-04 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 | $8.98 | $8.98 | 30,543,600 | — | — |
| 2025-12-30 | $9.33 | $9.33 | 28,454,800 | — | — |
| 2025-12-29 | $9.49 | $9.49 | 29,561,200 | — | — |
| 2025-12-26 | $9.59 | $9.59 | 28,503,100 | — | — |
| 2025-12-24 | $9.94 | $9.94 | 13,168,600 | — | — |
| 2025-12-23 | $9.86 | $9.86 | 32,302,300 | — | — |
| 2025-12-22 | $10.13 | $10.13 | 35,379,800 | — | — |
| 2025-12-19 | $10.18 | $10.18 | 57,068,100 | — | — |
| 2025-12-18 | $9.69 | $9.69 | 46,078,300 | — | — |
| 2025-12-17 | $9.93 | $9.93 | 49,404,000 | — | — |
| 2025-12-16 | $10.69 | $10.69 | 39,827,400 | — | — |
| 2025-12-15 | $10.70 | $10.70 | 44,712,700 | — | — |
| 2025-12-12 | $11.52 | $11.52 | 42,717,300 | — | — |
| 2025-12-11 | $11.84 | $11.84 | 44,290,800 | — | — |
| 2025-12-10 | $11.92 | $11.92 | 37,825,600 | — | — |
| 2025-12-09 | $12.25 | $12.25 | 42,518,200 | — | — |
| 2025-12-08 | $12.05 | $12.05 | 33,653,800 | — | — |
| 2025-12-05 | $11.74 | $11.74 | 37,605,500 | — | — |
| 2025-12-04 | $12.44 | $12.44 | 32,405,800 | — | — |
| 2025-12-03 | $12.47 | $12.47 | 42,574,500 | — | — |
| 2025-12-02 | $11.91 | $11.91 | 46,125,200 | — | — |
| 2025-12-01 | $11.52 | $11.52 | 47,151,600 | — | — |
| 2025-11-28 | $11.81 | $11.81 | 31,835,100 | — | — |
| 2025-11-26 | $11.11 | $11.11 | 49,739,500 | — | — |
| 2025-11-25 | $11.17 | $11.17 | 39,384,500 | — | — |
| 2025-11-24 | $11.21 | $11.21 | 53,592,200 | — | — |
| 2025-11-21 | $10.07 | $10.07 | 56,525,100 | — | — |
| 2025-11-20 | $10.24 | $10.24 | 55,553,200 | — | — |
| 2025-11-19 | $11.10 | $11.10 | 51,758,900 | — | — |
| 2025-11-18 | $11.88 | $11.88 | 49,781,500 | — | — |
| 2025-11-17 | $11.51 | $11.51 | 53,541,900 | — | — |
| 2025-11-14 | $11.99 | $11.99 | 49,802,900 | — | — |
| 2025-11-13 | $12.78 | $12.78 | 53,568,200 | — | — |
| 2025-11-12 | $14.41 | $14.41 | 41,649,900 | — | — |
| 2025-11-11 | $14.63 | $14.63 | 50,681,700 | — | — |
| 2025-11-10 | $15.58 | $15.58 | 37,135,400 | — | — |
| 2025-11-07 | $15.87 | $15.87 | 51,496,900 | — | — |
| 2025-11-06 | $15.96 | $15.96 | 40,692,300 | — | — |
| 2025-11-05 | $17.13 | $17.13 | 43,786,400 | — | — |
| 2025-11-04 | $16.62 | $16.62 | 51,710,300 | — | — |
| 2025-11-03 | $17.81 | $17.81 | 38,632,000 | — | — |
| 2025-10-31 | $18.27 | $18.27 | 33,419,500 | — | — |
| 2025-10-30 | $17.76 | $17.76 | 34,392,400 | — | — |
| 2025-10-29 | $18.88 | $18.88 | 33,793,300 | — | — |
| 2025-10-28 | $18.88 | $18.88 | 40,462,100 | — | — |
| 2025-10-27 | $19.56 | $19.56 | 34,113,000 | — | — |
| 2025-10-24 | $19.54 | $19.54 | 30,810,100 | — | — |
| 2025-10-23 | $19.22 | $19.22 | 32,710,100 | — | — |
| 2025-10-22 | $19.15 | $19.15 | 41,372,900 | — | — |
| 2025-10-21 | $20.07 | $20.07 | 40,022,600 | — | — |
| 2025-10-20 | $20.73 | $20.73 | 49,220,200 | — | — |
| 2025-10-17 | $19.57 | $19.57 | 49,863,700 | — | — |
| 2025-10-16 | $20.27 | $20.27 | 63,827,700 | — | — |
| 2025-10-15 | $22.84 | $22.84 | 58,503,700 | — | — |
| 2025-10-14 | $22.24 | $22.24 | 72,225,900 | — | — |
| 2025-10-13 | $20.24 | $20.24 | 42,343,600 | — | — |
| 2025-10-10 | $18.65 | $18.65 | 80,366,600 | — | — |
| 2025-10-09 | $20.20 | $20.20 | 49,472,600 | — | — |
| 2025-10-08 | $20.20 | $20.20 | 50,170,500 | — | — |
| 2025-10-07 | $20.25 | $20.25 | 56,239,900 | — | — |
| 2025-10-06 | $20.57 | $20.57 | 73,382,800 | — | — |
| 2025-10-03 | $18.82 | $18.82 | 60,740,800 | — | — |
| 2025-10-02 | $18.79 | $18.79 | 58,147,400 | — | — |
| 2025-10-01 | $18.61 | $18.61 | 65,823,400 | — | — |
| 2025-09-30 | $18.26 | $18.26 | 57,430,600 | — | — |
| 2025-09-29 | $18.66 | $18.66 | 104,494,800 | — | — |
| 2025-09-26 | $16.13 | $16.13 | 51,924,400 | — | — |
| 2025-09-25 | $16.07 | $16.07 | 85,062,100 | — | — |
| 2025-09-24 | $17.64 | $17.64 | 71,463,000 | — | — |
| 2025-09-23 | $17.71 | $17.71 | 66,847,700 | — | — |
| 2025-09-22 | $18.35 | $18.35 | 84,866,900 | — | — |
| 2025-09-19 | $18.29 | $18.29 | 62,943,800 | — | — |
| 2025-09-18 | $18.50 | $18.50 | 83,114,700 | — | — |
| 2025-09-17 | $17.34 | $17.34 | 79,415,800 | — | — |
| 2025-09-16 | $17.53 | $17.53 | 112,743,500 | — | — |
| 2025-09-15 | $16.24 | $16.24 | 76,839,500 | — | — |
| 2025-09-12 | $16.31 | $16.31 | 70,580,400 | — | — |
| 2025-09-11 | $15.71 | $15.71 | 53,841,900 | — | — |
| 2025-09-10 | $15.86 | $15.86 | 59,254,500 | — | — |
| 2025-09-09 | $15.93 | $15.93 | 71,693,300 | — | — |
| 2025-09-08 | $15.20 | $15.20 | 59,266,800 | — | — |
| 2025-09-05 | $15.19 | $15.19 | 62,432,000 | — | — |
| 2025-09-04 | $15.11 | $15.11 | 53,255,600 | — | — |
| 2025-09-03 | $15.89 | $15.89 | 56,723,900 | — | — |
| 2025-09-02 | $16.06 | $16.06 | 56,252,800 | — | — |
| 2025-08-29 | $15.98 | $15.98 | 66,806,700 | — | — |
| 2025-08-28 | $15.96 | $15.96 | 38,340,800 | — | — |
| 2025-08-27 | $15.85 | $15.85 | 49,786,300 | — | — |
| 2025-08-26 | $15.84 | $15.84 | 50,801,000 | — | — |
| 2025-08-25 | $15.40 | $15.40 | 75,372,600 | — | — |
| 2025-08-22 | $16.29 | $16.29 | 79,096,900 | — | — |
| 2025-08-21 | $15.51 | $15.51 | 47,738,600 | — | — |
| 2025-08-20 | $15.45 | $15.45 | 40,586,200 | — | — |
| 2025-08-19 | $15.17 | $15.17 | 40,759,700 | — | — |
| 2025-08-18 | $16.09 | $16.09 | 50,673,500 | — | — |
| 2025-08-15 | $15.67 | $15.67 | 37,126,700 | — | — |
| 2025-08-14 | $15.75 | $15.75 | 45,222,400 | — | — |
| 2025-08-13 | $15.86 | $15.86 | 46,169,200 | — | — |
| 2025-08-12 | $15.72 | $15.72 | 26,799,400 | — | — |
| 2025-08-11 | $15.66 | $15.66 | 32,497,200 | — | — |
| 2025-08-08 | $15.38 | $15.38 | 25,638,900 | — | — |
| 2025-08-07 | $15.95 | $15.95 | 26,323,600 | — | — |
| 2025-08-06 | $15.89 | $15.89 | 21,598,700 | — | — |
| 2025-08-05 | $15.62 | $15.62 | 28,810,500 | — | — |
| 2025-08-04 | $16.04 | $16.04 | 29,808,000 | — | — |
| 2025-08-01 | $15.50 | $15.50 | 43,231,700 | — | — |
| 2025-07-31 | $16.08 | $16.08 | 40,020,400 | — | — |
| 2025-07-30 | $16.55 | $16.55 | 58,937,300 | — | — |
| 2025-07-29 | $16.61 | $16.61 | 41,980,500 | — | — |
| 2025-07-28 | $17.16 | $17.16 | 40,821,700 | — | — |
| 2025-07-25 | $17.25 | $17.25 | 39,143,600 | — | — |
| 2025-07-24 | $17.26 | $17.26 | 59,837,900 | — | — |
| 2025-07-23 | $17.57 | $17.57 | 138,542,800 | — | — |
| 2025-07-22 | $19.88 | $19.88 | 36,111,100 | — | — |
| 2025-07-21 | $18.83 | $18.83 | 39,987,100 | — | — |
| 2025-07-18 | $19.51 | $19.51 | 41,471,900 | — | — |
| 2025-07-17 | $19.97 | $19.97 | 37,813,600 | — | — |
| 2025-07-16 | $19.44 | $19.44 | 49,524,200 | — | — |
| 2025-07-15 | $18.76 | $18.76 | 39,532,000 | — | — |
| 2025-07-14 | $19.21 | $19.21 | 86,813,200 | — | — |
| 2025-07-11 | $19.14 | $19.14 | 54,864,100 | — | — |
| 2025-07-10 | $19.00 | $19.00 | 46,005,300 | — | — |
| 2025-07-09 | $18.46 | $18.46 | 42,743,100 | — | — |
| 2025-07-08 | $17.52 | $17.52 | 33,898,500 | — | — |
| 2025-07-07 | $16.75 | $16.75 | 42,431,700 | — | — |
| 2025-07-03 | $17.66 | $17.66 | 32,142,500 | — | — |
| 2025-07-02 | $17.80 | $17.80 | 82,124,900 | — | — |
| 2025-07-01 | $15.70 | $15.70 | 41,974,200 | — | — |
| 2025-06-30 | $15.68 | $15.68 | 46,603,100 | — | — |
| 2025-06-27 | $15.03 | $15.03 | 39,794,000 | — | — |
| 2025-06-26 | $15.27 | $15.27 | 39,641,200 | — | — |
| 2025-06-25 | $14.98 | $14.98 | 37,555,000 | — | — |
| 2025-06-24 | $14.88 | $14.88 | 43,803,800 | — | — |
| 2025-06-23 | $14.18 | $14.18 | 48,736,200 | — | — |
| 2025-06-20 | $14.32 | $14.32 | 49,493,000 | — | — |
| 2025-06-18 | $14.49 | $14.49 | 37,451,000 | — | — |
| 2025-06-17 | $14.67 | $14.67 | 54,622,000 | — | — |
| 2025-06-16 | $15.32 | $15.32 | 39,214,900 | — | — |
| 2025-06-13 | $15.04 | $15.04 | 55,022,500 | — | — |
| 2025-06-12 | $15.82 | $15.82 | 42,679,700 | — | — |
| 2025-06-11 | $16.35 | $16.35 | 40,761,400 | — | — |
| 2025-06-10 | $16.49 | $16.49 | 49,306,100 | — | — |
| 2025-06-09 | $16.27 | $16.27 | 64,736,500 | — | — |
| 2025-06-06 | $15.78 | $15.78 | 61,255,200 | — | — |
| 2025-06-05 | $14.88 | $14.88 | 41,371,200 | — | — |
| 2025-06-04 | $15.67 | $15.67 | 50,856,400 | — | — |
| 2025-06-03 | $15.33 | $15.33 | 49,904,400 | — | — |
| 2025-06-02 | $14.36 | $14.36 | 36,748,700 | — | — |
| 2025-05-30 | $14.12 | $14.12 | 35,164,200 | — | — |
| 2025-05-29 | $14.61 | $14.61 | 26,868,600 | — | — |
| 2025-05-28 | $14.86 | $14.86 | 57,658,100 | — | — |
| 2025-05-27 | $16.44 | $16.44 | 66,177,800 | — | — |
| 2025-05-23 | $14.73 | $14.73 | 47,232,700 | — | — |
| 2025-05-22 | $15.65 | $15.65 | 84,449,400 | — | — |
| 2025-05-21 | $15.84 | $15.84 | 75,135,700 | — | — |
| 2025-05-20 | $16.19 | $16.19 | 34,242,600 | — | — |
| 2025-05-19 | $16.32 | $16.32 | 35,229,100 | — | — |
| 2025-05-16 | $16.21 | $16.21 | 40,908,200 | — | — |
| 2025-05-15 | $15.68 | $15.68 | 28,710,300 | — | — |
| 2025-05-14 | $15.87 | $15.87 | 30,663,200 | — | — |
| 2025-05-13 | $16.37 | $16.37 | 48,425,700 | — | — |
| 2025-05-12 | $15.95 | $15.95 | 58,400,300 | — | — |
| 2025-05-09 | $15.76 | $15.76 | 86,525,400 | — | — |
| 2025-05-08 | $14.29 | $14.29 | 49,215,700 | — | — |
| 2025-05-07 | $13.33 | $13.33 | 31,516,700 | — | — |
| 2025-05-06 | $13.15 | $13.15 | 23,009,500 | — | — |
| 2025-05-05 | $13.09 | $13.09 | 51,812,500 | — | — |
| 2025-05-02 | $14.48 | $14.48 | 56,634,900 | — | — |
| 2025-05-01 | $14.05 | $14.05 | 61,180,700 | — | — |
| 2025-04-30 | $13.37 | $13.37 | 34,872,300 | — | — |
| 2025-04-29 | $14.22 | $14.22 | 37,502,700 | — | — |
| 2025-04-28 | $14.01 | $14.01 | 30,247,100 | — | — |
| 2025-04-25 | $14.30 | $14.30 | 31,608,600 | — | — |
| 2025-04-24 | $14.01 | $14.01 | 29,150,200 | — | — |
| 2025-04-23 | $14.13 | $14.13 | 42,139,200 | — | — |
| 2025-04-22 | $14.06 | $14.06 | 62,449,200 | — | — |
| 2025-04-21 | $12.29 | $12.29 | 32,418,000 | — | — |
| 2025-04-17 | $12.66 | $12.66 | 19,415,500 | — | — |
| 2025-04-16 | $12.32 | $12.32 | 24,621,400 | — | — |
| 2025-04-15 | $12.58 | $12.58 | 31,020,400 | — | — |
| 2025-04-14 | $12.95 | $12.95 | 35,548,900 | — | — |
| 2025-04-11 | $12.51 | $12.51 | 34,927,200 | — | — |
| 2025-04-10 | $11.74 | $11.74 | 33,703,600 | — | — |
| 2025-04-09 | $12.31 | $12.31 | 56,429,500 | — | — |
| 2025-04-08 | $10.52 | $10.52 | 34,841,600 | — | — |
| 2025-04-07 | $11.26 | $11.26 | 44,828,000 | — | — |
| 2025-04-04 | $11.30 | $11.30 | 44,968,400 | — | — |
| 2025-04-03 | $11.23 | $11.23 | 26,360,300 | — | — |
| 2025-04-02 | $12.42 | $12.42 | 42,127,900 | — | — |
| 2025-04-01 | $11.84 | $11.84 | 35,567,800 | — | — |
| 2025-03-31 | $11.50 | $11.50 | 33,298,300 | — | — |
| 2025-03-28 | $12.47 | $12.47 | 35,038,100 | — | — |
| 2025-03-27 | $13.64 | $13.64 | 22,451,800 | — | — |
| 2025-03-26 | $13.79 | $13.79 | 29,926,200 | — | — |
| 2025-03-25 | $14.25 | $14.25 | 38,228,200 | — | — |
| 2025-03-24 | $14.61 | $14.61 | 52,289,300 | — | — |
| 2025-03-21 | $12.38 | $12.38 | 43,101,600 | — | — |
| 2025-03-20 | $12.50 | $12.50 | 31,171,800 | — | — |
| 2025-03-19 | $12.53 | $12.53 | 38,724,800 | — | — |
| 2025-03-18 | $12.07 | $12.07 | 29,973,100 | — | — |
| 2025-03-17 | $12.97 | $12.97 | 31,566,300 | — | — |
| 2025-03-14 | $13.18 | $13.18 | 42,035,500 | — | — |
| 2025-03-13 | $12.16 | $12.16 | 30,067,900 | — | — |
| 2025-03-12 | $13.11 | $13.11 | 32,587,900 | — | — |
| 2025-03-11 | $13.32 | $13.32 | 39,338,900 | — | — |
| 2025-03-10 | $13.41 | $13.41 | 52,093,500 | — | — |
| 2025-03-07 | $16.02 | $16.02 | 59,542,800 | — | — |
| 2025-03-06 | $15.09 | $15.09 | 48,365,400 | — | — |
| 2025-03-05 | $15.12 | $15.12 | 49,178,600 | — | — |
| 2025-03-04 | $13.97 | $13.97 | 59,643,700 | — | — |
| 2025-03-03 | $13.79 | $13.79 | 70,463,900 | — | — |
| 2025-02-28 | $13.92 | $13.92 | 63,390,300 | — | — |
| 2025-02-27 | $13.13 | $13.13 | 90,411,900 | — | — |
| 2025-02-26 | $12.45 | $12.45 | 41,577,400 | — | — |
| 2025-02-25 | $12.42 | $12.42 | 51,032,900 | — | — |
| 2025-02-24 | $13.89 | $13.89 | 38,059,000 | — | — |
| 2025-02-21 | $14.66 | $14.66 | 36,080,800 | — | — |
| 2025-02-20 | $15.95 | $15.95 | 21,087,400 | — | — |
| 2025-02-19 | $15.78 | $15.78 | 20,778,000 | — | — |
| 2025-02-18 | $16.05 | $16.05 | 26,269,900 | — | — |
| 2025-02-14 | $16.90 | $16.90 | 25,267,900 | — | — |
| 2025-02-13 | $16.91 | $16.91 | 26,889,700 | — | — |
| 2025-02-12 | $16.24 | $16.24 | 23,647,000 | — | — |
| 2025-02-11 | $16.02 | $16.02 | 22,148,400 | — | — |
| 2025-02-10 | $16.76 | $16.76 | 22,214,000 | — | — |
| 2025-02-07 | $16.77 | $16.77 | 34,042,500 | — | — |
| 2025-02-06 | $16.80 | $16.80 | 27,578,500 | — | — |
| 2025-02-05 | $17.03 | $17.03 | 24,320,000 | — | — |
| 2025-02-04 | $17.65 | $17.65 | 23,501,600 | — | — |
| 2025-02-03 | $17.95 | $17.95 | 39,377,800 | — | — |
| 2025-01-31 | $18.34 | $18.34 | 33,483,100 | — | — |
| 2025-01-30 | $19.18 | $19.18 | 33,297,200 | — | — |
| 2025-01-29 | $18.42 | $18.42 | 24,935,700 | — | — |
| 2025-01-28 | $18.26 | $18.26 | 23,062,100 | — | — |
| 2025-01-27 | $18.29 | $18.29 | 40,307,700 | — | — |
| 2025-01-24 | $19.99 | $19.99 | 46,490,600 | — | — |
| 2025-01-23 | $19.95 | $19.95 | 49,812,400 | — | — |
| 2025-01-22 | $19.69 | $19.69 | 35,787,000 | — | — |
| 2025-01-21 | $19.56 | $19.56 | 55,287,700 | — | — |
| 2025-01-17 | $19.91 | $19.91 | 88,413,300 | — | — |
| 2025-01-16 | $18.30 | $18.30 | 29,327,600 | — | — |
| 2025-01-15 | $18.15 | $18.15 | 38,818,600 | — | — |
| 2025-01-14 | $17.36 | $17.36 | 31,584,000 | — | — |
| 2025-01-13 | $17.19 | $17.19 | 32,866,500 | — | — |
| 2025-01-10 | $17.86 | $17.86 | 27,905,400 | — | — |
| 2025-01-08 | $18.34 | $18.34 | 29,108,200 | — | — |
| 2025-01-07 | $19.07 | $19.07 | 33,898,900 | — | — |
| 2025-01-06 | $20.55 | $20.55 | 46,138,400 | — | — |
| 2025-01-03 | $19.64 | $19.64 | 46,612,500 | — | — |
| 2025-01-02 | $17.21 | $17.21 | 39,560,100 | — | — |