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
- 2004-03-16 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 | $11.76 | $11.76 | 1,388,900 | — | — |
| 2025-12-30 | $12.23 | $12.23 | 1,150,900 | — | — |
| 2025-12-29 | $12.30 | $12.30 | 1,166,600 | — | — |
| 2025-12-26 | $12.28 | $12.28 | 1,191,600 | — | — |
| 2025-12-24 | $12.30 | $12.30 | 598,800 | — | — |
| 2025-12-23 | $12.42 | $12.42 | 2,209,400 | — | — |
| 2025-12-22 | $12.42 | $12.42 | 2,187,700 | — | — |
| 2025-12-19 | $11.83 | $11.83 | 2,808,700 | — | — |
| 2025-12-18 | $11.68 | $11.68 | 2,215,900 | — | — |
| 2025-12-17 | $11.63 | $11.63 | 1,578,500 | — | — |
| 2025-12-16 | $11.67 | $11.67 | 1,512,900 | — | — |
| 2025-12-15 | $11.92 | $11.92 | 1,822,600 | — | — |
| 2025-12-12 | $11.85 | $11.85 | 1,133,500 | — | — |
| 2025-12-11 | $11.77 | $11.77 | 1,633,800 | — | — |
| 2025-12-10 | $12.00 | $12.00 | 1,910,100 | — | — |
| 2025-12-09 | $11.80 | $11.80 | 1,441,700 | — | — |
| 2025-12-08 | $11.71 | $11.71 | 1,855,500 | — | — |
| 2025-12-05 | $11.90 | $11.90 | 898,900 | — | — |
| 2025-12-04 | $12.17 | $12.17 | 1,234,000 | — | — |
| 2025-12-03 | $12.12 | $12.12 | 1,396,000 | — | — |
| 2025-12-02 | $12.07 | $12.07 | 1,639,000 | — | — |
| 2025-12-01 | $12.02 | $12.02 | 2,139,000 | — | — |
| 2025-11-28 | $12.10 | $12.10 | 966,000 | — | — |
| 2025-11-26 | $12.13 | $12.13 | 1,980,000 | — | — |
| 2025-11-25 | $12.34 | $12.34 | 2,315,600 | — | — |
| 2025-11-24 | $11.61 | $11.61 | 2,449,200 | — | — |
| 2025-11-21 | $11.48 | $11.48 | 2,612,400 | — | — |
| 2025-11-20 | $10.60 | $10.60 | 2,234,400 | — | — |
| 2025-11-19 | $10.28 | $10.28 | 2,148,100 | — | — |
| 2025-11-18 | $10.41 | $10.41 | 2,987,800 | — | — |
| 2025-11-17 | $10.22 | $10.22 | 1,679,500 | — | — |
| 2025-11-14 | $10.34 | $10.34 | 2,293,600 | — | — |
| 2025-11-13 | $10.01 | $10.01 | 1,300,200 | — | — |
| 2025-11-12 | $10.00 | $10.00 | 1,749,100 | — | — |
| 2025-11-11 | $10.42 | $10.42 | 1,301,300 | — | — |
| 2025-11-10 | $10.40 | $10.40 | 2,272,400 | — | — |
| 2025-11-07 | $10.08 | $10.08 | 2,256,500 | — | — |
| 2025-11-06 | $10.40 | $10.40 | 3,909,900 | — | — |
| 2025-11-05 | $10.43 | $10.43 | 2,802,600 | — | — |
| 2025-11-04 | $10.10 | $10.10 | 3,064,300 | — | — |
| 2025-11-03 | $9.78 | $9.78 | 3,810,900 | — | — |
| 2025-10-31 | $9.77 | $9.77 | 2,609,100 | — | — |
| 2025-10-30 | $9.69 | $9.69 | 2,822,800 | — | — |
| 2025-10-29 | $10.28 | $10.28 | 5,711,100 | — | — |
| 2025-10-28 | $9.92 | $9.92 | 8,763,100 | — | — |
| 2025-10-27 | $10.16 | $10.16 | 4,909,700 | — | — |
| 2025-10-24 | $10.67 | $10.67 | 2,826,600 | — | — |
| 2025-10-23 | $10.45 | $10.45 | 4,390,500 | — | — |
| 2025-10-22 | $10.34 | $10.34 | 3,816,600 | — | — |
| 2025-10-21 | $10.43 | $10.43 | 3,159,700 | — | — |
| 2025-10-20 | $10.59 | $10.59 | 5,729,900 | — | — |
| 2025-10-17 | $10.05 | $10.05 | 3,143,600 | — | — |
| 2025-10-16 | $10.28 | $10.28 | 7,488,400 | — | — |
| 2025-10-15 | $9.97 | $9.97 | 7,941,500 | — | — |
| 2025-10-14 | $9.38 | $9.38 | 4,889,000 | — | — |
| 2025-10-13 | $9.34 | $9.34 | 9,449,400 | — | — |
| 2025-10-10 | $9.10 | $9.10 | 8,546,600 | — | — |
| 2025-10-09 | $8.97 | $8.97 | 2,402,000 | — | — |
| 2025-10-08 | $9.17 | $9.17 | 4,228,700 | — | — |
| 2025-10-07 | $9.03 | $9.03 | 5,703,400 | — | — |
| 2025-10-06 | $9.10 | $9.10 | 3,978,900 | — | — |
| 2025-10-03 | $9.10 | $9.10 | 4,490,500 | — | — |
| 2025-10-02 | $8.98 | $8.98 | 9,687,500 | — | — |
| 2025-10-01 | $8.72 | $8.72 | 4,509,200 | — | — |
| 2025-09-30 | $7.72 | $7.72 | 1,837,500 | — | — |
| 2025-09-29 | $7.77 | $7.77 | 1,145,000 | — | — |
| 2025-09-26 | $7.93 | $7.93 | 1,288,300 | — | — |
| 2025-09-25 | $7.87 | $7.87 | 1,163,000 | — | — |
| 2025-09-24 | $7.87 | $7.87 | 1,200,800 | — | — |
| 2025-09-23 | $8.13 | $8.13 | 968,200 | — | — |
| 2025-09-22 | $8.40 | $8.40 | 1,329,500 | — | — |
| 2025-09-19 | $8.52 | $8.52 | 3,485,300 | — | — |
| 2025-09-18 | $8.62 | $8.62 | 2,203,300 | — | — |
| 2025-09-17 | $8.11 | $8.11 | 3,897,000 | — | — |
| 2025-09-16 | $7.99 | $7.99 | 1,458,500 | — | — |
| 2025-09-15 | $8.08 | $8.08 | 3,836,000 | — | — |
| 2025-09-12 | $7.96 | $7.96 | 1,864,400 | — | — |
| 2025-09-11 | $8.34 | $8.34 | 2,753,700 | — | — |
| 2025-09-10 | $7.48 | $7.48 | 1,813,600 | — | — |
| 2025-09-09 | $7.86 | $7.86 | 2,051,400 | — | — |
| 2025-09-08 | $7.93 | $7.93 | 3,587,000 | — | — |
| 2025-09-05 | $7.98 | $7.98 | 3,605,000 | — | — |
| 2025-09-04 | $8.06 | $8.06 | 2,661,800 | — | — |
| 2025-09-03 | $8.19 | $8.19 | 3,430,900 | — | — |
| 2025-09-02 | $8.81 | $8.81 | 5,658,800 | — | — |
| 2025-08-29 | $8.78 | $8.78 | 9,453,500 | — | — |
| 2025-08-28 | $7.21 | $7.21 | 2,545,200 | — | — |
| 2025-08-27 | $7.08 | $7.08 | 2,459,500 | — | — |
| 2025-08-26 | $6.70 | $6.70 | 1,925,800 | — | — |
| 2025-08-25 | $6.45 | $6.45 | 1,763,900 | — | — |
| 2025-08-22 | $6.61 | $6.61 | 1,827,100 | — | — |
| 2025-08-21 | $6.18 | $6.18 | 986,100 | — | — |
| 2025-08-20 | $6.10 | $6.10 | 1,107,900 | — | — |
| 2025-08-19 | $6.31 | $6.31 | 1,055,900 | — | — |
| 2025-08-18 | $6.24 | $6.24 | 1,337,300 | — | — |
| 2025-08-15 | $6.21 | $6.21 | 1,796,400 | — | — |
| 2025-08-14 | $6.20 | $6.20 | 1,488,600 | — | — |
| 2025-08-13 | $6.24 | $6.24 | 1,831,600 | — | — |
| 2025-08-12 | $6.08 | $6.08 | 2,394,300 | — | — |
| 2025-08-11 | $5.82 | $5.82 | 2,044,400 | — | — |
| 2025-08-08 | $5.80 | $5.80 | 1,844,100 | — | — |
| 2025-08-07 | $5.76 | $5.76 | 1,915,900 | — | — |
| 2025-08-06 | $5.49 | $5.49 | 1,750,200 | — | — |
| 2025-08-05 | $5.62 | $5.62 | 3,063,300 | — | — |
| 2025-08-04 | $5.67 | $5.67 | 3,705,000 | — | — |
| 2025-08-01 | $5.16 | $5.16 | 4,529,100 | — | — |
| 2025-07-31 | $4.84 | $4.84 | 4,399,300 | — | — |
| 2025-07-30 | $5.10 | $5.10 | 8,285,800 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 11,695,500 | — | — |
| 2025-07-28 | $6.46 | $6.46 | 2,879,800 | — | — |
| 2025-07-25 | $6.29 | $6.29 | 1,442,200 | — | — |
| 2025-07-24 | $6.42 | $6.42 | 1,682,600 | — | — |
| 2025-07-23 | $6.61 | $6.61 | 1,936,500 | — | — |
| 2025-07-22 | $6.42 | $6.42 | 2,119,600 | — | — |
| 2025-07-21 | $6.21 | $6.21 | 1,560,500 | — | — |
| 2025-07-18 | $6.24 | $6.24 | 1,882,100 | — | — |
| 2025-07-17 | $6.72 | $6.72 | 1,411,800 | — | — |
| 2025-07-16 | $6.91 | $6.91 | 907,400 | — | — |
| 2025-07-15 | $6.90 | $6.90 | 1,380,700 | — | — |
| 2025-07-14 | $7.18 | $7.18 | 1,123,600 | — | — |
| 2025-07-11 | $7.26 | $7.26 | 1,041,300 | — | — |
| 2025-07-10 | $7.49 | $7.49 | 1,112,400 | — | — |
| 2025-07-09 | $7.53 | $7.53 | 1,955,100 | — | — |
| 2025-07-08 | $7.45 | $7.45 | 2,079,300 | — | — |
| 2025-07-07 | $7.31 | $7.31 | 1,508,100 | — | — |
| 2025-07-03 | $7.55 | $7.55 | 1,109,800 | — | — |
| 2025-07-02 | $7.40 | $7.40 | 1,177,500 | — | — |
| 2025-07-01 | $7.41 | $7.41 | 1,472,600 | — | — |
| 2025-06-30 | $7.31 | $7.31 | 1,235,800 | — | — |
| 2025-06-27 | $7.18 | $7.18 | 2,341,000 | — | — |
| 2025-06-26 | $7.16 | $7.16 | 1,426,300 | — | — |
| 2025-06-25 | $7.18 | $7.18 | 1,253,200 | — | — |
| 2025-06-24 | $7.23 | $7.23 | 5,041,700 | — | — |
| 2025-06-23 | $7.01 | $7.01 | 1,790,400 | — | — |
| 2025-06-20 | $7.00 | $7.00 | 2,345,900 | — | — |
| 2025-06-18 | $6.95 | $6.95 | 2,015,700 | — | — |
| 2025-06-17 | $6.99 | $6.99 | 1,807,100 | — | — |
| 2025-06-16 | $7.41 | $7.41 | 5,938,300 | — | — |
| 2025-06-13 | $7.07 | $7.07 | 1,533,800 | — | — |
| 2025-06-12 | $7.39 | $7.39 | 2,915,400 | — | — |
| 2025-06-11 | $7.83 | $7.83 | 2,611,300 | — | — |
| 2025-06-10 | $7.84 | $7.84 | 1,797,900 | — | — |
| 2025-06-09 | $7.56 | $7.56 | 2,199,200 | — | — |
| 2025-06-06 | $7.42 | $7.42 | 1,132,800 | — | — |
| 2025-06-05 | $7.13 | $7.13 | 1,954,700 | — | — |
| 2025-06-04 | $7.38 | $7.38 | 1,561,300 | — | — |
| 2025-06-03 | $7.48 | $7.48 | 2,272,800 | — | — |
| 2025-06-02 | $7.17 | $7.17 | 2,452,300 | — | — |
| 2025-05-30 | $7.28 | $7.28 | 1,266,000 | — | — |
| 2025-05-29 | $7.37 | $7.37 | 866,100 | — | — |
| 2025-05-28 | $7.42 | $7.42 | 1,005,100 | — | — |
| 2025-05-27 | $7.50 | $7.50 | 1,149,400 | — | — |
| 2025-05-23 | $7.41 | $7.41 | 1,551,200 | — | — |
| 2025-05-22 | $7.28 | $7.28 | 2,549,200 | — | — |
| 2025-05-21 | $7.40 | $7.40 | 1,956,200 | — | — |
| 2025-05-20 | $7.99 | $7.99 | 950,900 | — | — |
| 2025-05-19 | $8.06 | $8.06 | 1,224,800 | — | — |
| 2025-05-16 | $8.11 | $8.11 | 1,257,200 | — | — |
| 2025-05-15 | $7.84 | $7.84 | 1,516,100 | — | — |
| 2025-05-14 | $7.96 | $7.96 | 1,368,400 | — | — |
| 2025-05-13 | $8.36 | $8.36 | 2,780,100 | — | — |
| 2025-05-12 | $8.51 | $8.51 | 1,550,000 | — | — |
| 2025-05-09 | $8.05 | $8.05 | 961,100 | — | — |
| 2025-05-08 | $8.13 | $8.13 | 2,088,900 | — | — |
| 2025-05-07 | $8.00 | $8.00 | 1,563,700 | — | — |
| 2025-05-06 | $7.69 | $7.69 | 2,504,900 | — | — |
| 2025-05-05 | $7.84 | $7.84 | 3,113,600 | — | — |
| 2025-05-02 | $7.70 | $7.70 | 3,644,600 | — | — |
| 2025-05-01 | $7.26 | $7.26 | 7,041,400 | — | — |
| 2025-04-30 | $6.40 | $6.40 | 9,770,300 | — | — |
| 2025-04-29 | $6.58 | $6.58 | 13,171,900 | — | — |
| 2025-04-28 | $9.97 | $9.97 | 1,602,000 | — | — |
| 2025-04-25 | $10.27 | $10.27 | 1,432,200 | — | — |
| 2025-04-24 | $10.09 | $10.09 | 2,039,000 | — | — |
| 2025-04-23 | $9.91 | $9.91 | 1,284,200 | — | — |
| 2025-04-22 | $9.75 | $9.75 | 1,391,800 | — | — |
| 2025-04-21 | $9.58 | $9.58 | 1,058,400 | — | — |
| 2025-04-17 | $9.55 | $9.55 | 1,355,600 | — | — |
| 2025-04-16 | $9.56 | $9.56 | 1,373,700 | — | — |
| 2025-04-15 | $9.50 | $9.50 | 1,461,000 | — | — |
| 2025-04-14 | $9.72 | $9.72 | 2,094,800 | — | — |
| 2025-04-11 | $9.32 | $9.32 | 2,342,500 | — | — |
| 2025-04-10 | $8.90 | $8.90 | 2,468,300 | — | — |
| 2025-04-09 | $9.12 | $9.12 | 3,219,800 | — | — |
| 2025-04-08 | $8.20 | $8.20 | 2,008,200 | — | — |
| 2025-04-07 | $8.83 | $8.83 | 2,306,900 | — | — |
| 2025-04-04 | $8.78 | $8.78 | 2,065,600 | — | — |
| 2025-04-03 | $8.72 | $8.72 | 1,899,900 | — | — |
| 2025-04-02 | $9.42 | $9.42 | 2,256,300 | — | — |
| 2025-04-01 | $9.35 | $9.35 | 951,100 | — | — |
| 2025-03-31 | $9.49 | $9.49 | 1,189,400 | — | — |
| 2025-03-28 | $9.62 | $9.62 | 1,995,900 | — | — |
| 2025-03-27 | $9.48 | $9.48 | 1,754,000 | — | — |
| 2025-03-26 | $9.41 | $9.41 | 1,578,000 | — | — |
| 2025-03-25 | $9.96 | $9.96 | 1,206,700 | — | — |
| 2025-03-24 | $10.16 | $10.16 | 1,451,700 | — | — |
| 2025-03-21 | $9.86 | $9.86 | 2,530,800 | — | — |
| 2025-03-20 | $9.93 | $9.93 | 1,154,700 | — | — |
| 2025-03-19 | $9.95 | $9.95 | 1,197,300 | — | — |
| 2025-03-18 | $9.61 | $9.61 | 1,080,300 | — | — |
| 2025-03-17 | $9.84 | $9.84 | 1,017,600 | — | — |
| 2025-03-14 | $9.82 | $9.82 | 1,184,500 | — | — |
| 2025-03-13 | $9.52 | $9.52 | 921,800 | — | — |
| 2025-03-12 | $10.23 | $10.23 | 2,580,700 | — | — |
| 2025-03-11 | $10.88 | $10.88 | 1,965,200 | — | — |
| 2025-03-10 | $9.09 | $9.09 | 1,653,100 | — | — |
| 2025-03-07 | $10.10 | $10.10 | 1,911,500 | — | — |
| 2025-03-06 | $10.54 | $10.54 | 1,367,100 | — | — |
| 2025-03-05 | $10.15 | $10.15 | 1,450,800 | — | — |
| 2025-03-04 | $9.34 | $9.34 | 1,347,000 | — | — |
| 2025-03-03 | $9.58 | $9.58 | 1,073,600 | — | — |
| 2025-02-28 | $9.99 | $9.99 | 1,324,700 | — | — |
| 2025-02-27 | $9.82 | $9.82 | 1,413,800 | — | — |
| 2025-02-26 | $10.40 | $10.40 | 1,150,900 | — | — |
| 2025-02-25 | $10.88 | $10.88 | 1,300,000 | — | — |
| 2025-02-24 | $11.17 | $11.17 | 1,554,700 | — | — |
| 2025-02-21 | $11.10 | $11.10 | 1,878,600 | — | — |
| 2025-02-20 | $11.86 | $11.86 | 1,149,900 | — | — |
| 2025-02-19 | $12.72 | $12.72 | 1,982,400 | — | — |
| 2025-02-18 | $12.41 | $12.41 | 4,494,300 | — | — |
| 2025-02-14 | $14.42 | $14.42 | 979,100 | — | — |
| 2025-02-13 | $13.91 | $13.91 | 656,600 | — | — |
| 2025-02-12 | $13.78 | $13.78 | 595,800 | — | — |
| 2025-02-11 | $13.48 | $13.48 | 407,700 | — | — |
| 2025-02-10 | $13.51 | $13.51 | 509,700 | — | — |
| 2025-02-07 | $13.45 | $13.45 | 557,500 | — | — |
| 2025-02-06 | $13.49 | $13.49 | 803,900 | — | — |
| 2025-02-05 | $14.09 | $14.09 | 642,300 | — | — |
| 2025-02-04 | $13.95 | $13.95 | 791,100 | — | — |
| 2025-02-03 | $13.88 | $13.88 | 774,500 | — | — |
| 2025-01-31 | $14.30 | $14.30 | 612,800 | — | — |
| 2025-01-30 | $14.80 | $14.80 | 930,600 | — | — |
| 2025-01-29 | $14.57 | $14.57 | 905,500 | — | — |
| 2025-01-28 | $15.18 | $15.18 | 537,500 | — | — |
| 2025-01-27 | $15.04 | $15.04 | 1,139,000 | — | — |
| 2025-01-24 | $14.86 | $14.86 | 775,500 | — | — |
| 2025-01-23 | $14.66 | $14.66 | 623,600 | — | — |
| 2025-01-22 | $14.50 | $14.50 | 734,700 | — | — |
| 2025-01-21 | $14.18 | $14.18 | 1,203,400 | — | — |
| 2025-01-17 | $14.21 | $14.21 | 1,279,700 | — | — |
| 2025-01-16 | $13.98 | $13.98 | 1,046,200 | — | — |
| 2025-01-15 | $14.71 | $14.71 | 2,211,900 | — | — |
| 2025-01-14 | $13.78 | $13.78 | 2,618,800 | — | — |
| 2025-01-13 | $12.63 | $12.63 | 3,528,300 | — | — |
| 2025-01-10 | $14.77 | $14.77 | 2,547,600 | — | — |
| 2025-01-08 | $18.61 | $18.61 | 711,300 | — | — |
| 2025-01-07 | $18.36 | $18.36 | 710,600 | — | — |
| 2025-01-06 | $17.69 | $17.69 | 656,100 | — | — |
| 2025-01-03 | $16.98 | $16.98 | 449,600 | — | — |
| 2025-01-02 | $16.49 | $16.49 | 625,800 | — | — |