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
- 2013-02-14 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 | $7.20 | $59.76 | 5,916,500 | — | — |
| 2025-12-30 | $7.28 | $59.43 | 8,462,000 | — | — |
| 2025-12-29 | $7.25 | $59.18 | 6,984,400 | — | — |
| 2025-12-26 | $7.32 | $59.76 | 5,202,800 | — | — |
| 2025-12-24 | $7.35 | $60.00 | 1,638,300 | — | — |
| 2025-12-23 | $7.28 | $59.43 | 4,470,200 | — | — |
| 2025-12-22 | $7.38 | $60.24 | 4,902,800 | — | — |
| 2025-12-19 | $7.34 | $59.92 | 16,350,900 | — | — |
| 2025-12-18 | $7.38 | $60.24 | 3,864,700 | — | — |
| 2025-12-17 | $7.27 | $59.35 | 7,424,200 | — | — |
| 2025-12-16 | $7.28 | $59.43 | 5,812,200 | — | — |
| 2025-12-15 | $7.17 | $58.53 | 5,319,100 | — | — |
| 2025-12-12 | $7.13 | $58.20 | 4,008,400 | — | — |
| 2025-12-11 | $7.10 | $57.96 | 7,802,300 | — | — |
| 2025-12-10 | $7.19 | $58.69 | 5,685,100 | — | — |
| 2025-12-09 | $7.19 | $58.69 | 4,884,100 | — | — |
| 2025-12-08 | $7.25 | $59.18 | 5,414,400 | — | — |
| 2025-12-05 | $7.35 | $60.00 | 5,536,300 | — | — |
| 2025-12-04 | $7.31 | $59.67 | 5,230,200 | — | — |
| 2025-12-03 | $7.34 | $59.92 | 5,408,700 | — | — |
| 2025-12-02 | $7.21 | $58.86 | 4,986,900 | — | — |
| 2025-12-01 | $7.18 | $58.61 | 6,701,400 | — | — |
| 2025-11-28 | $7.23 | $59.02 | 5,586,400 | — | — |
| 2025-11-26 | $7.29 | $58.53 | 7,898,500 | — | — |
| 2025-11-25 | $7.23 | $58.05 | 7,268,400 | — | — |
| 2025-11-24 | $7.20 | $57.81 | 7,122,300 | — | — |
| 2025-11-21 | $7.20 | $57.81 | 5,788,400 | — | — |
| 2025-11-20 | $7.08 | $56.84 | 5,171,300 | — | — |
| 2025-11-19 | $7.15 | $57.41 | 3,501,500 | — | — |
| 2025-11-18 | $7.22 | $57.97 | 3,508,400 | — | — |
| 2025-11-17 | $7.18 | $57.65 | 5,136,700 | — | — |
| 2025-11-14 | $7.24 | $58.13 | 5,689,600 | — | — |
| 2025-11-13 | $7.29 | $58.53 | 4,033,600 | — | — |
| 2025-11-12 | $7.31 | $58.69 | 2,778,700 | — | — |
| 2025-11-11 | $7.35 | $59.01 | 4,162,900 | — | — |
| 2025-11-10 | $7.30 | $58.61 | 6,348,400 | — | — |
| 2025-11-07 | $7.40 | $59.41 | 6,746,900 | — | — |
| 2025-11-06 | $7.32 | $58.77 | 3,921,000 | — | — |
| 2025-11-05 | $7.37 | $59.17 | 7,791,500 | — | — |
| 2025-11-04 | $7.39 | $59.33 | 5,962,200 | — | — |
| 2025-11-03 | $7.26 | $58.29 | 5,484,100 | — | — |
| 2025-10-31 | $7.23 | $58.05 | 5,815,400 | — | — |
| 2025-10-30 | $7.31 | $57.73 | 8,580,700 | — | — |
| 2025-10-29 | $7.40 | $58.44 | 10,855,300 | — | — |
| 2025-10-28 | $7.55 | $59.62 | 10,492,300 | — | — |
| 2025-10-27 | $7.66 | $60.49 | 11,381,200 | — | — |
| 2025-10-24 | $7.64 | $60.33 | 6,027,500 | — | — |
| 2025-10-23 | $7.44 | $58.75 | 3,514,600 | — | — |
| 2025-10-22 | $7.47 | $58.99 | 4,642,700 | — | — |
| 2025-10-21 | $7.48 | $59.07 | 4,035,900 | — | — |
| 2025-10-20 | $7.51 | $59.31 | 4,674,300 | — | — |
| 2025-10-17 | $7.33 | $57.89 | 3,254,300 | — | — |
| 2025-10-16 | $7.30 | $57.65 | 5,430,600 | — | — |
| 2025-10-15 | $7.26 | $57.33 | 4,360,500 | — | — |
| 2025-10-14 | $7.27 | $57.41 | 5,503,900 | — | — |
| 2025-10-13 | $7.19 | $56.78 | 3,928,500 | — | — |
| 2025-10-10 | $7.08 | $55.91 | 4,914,100 | — | — |
| 2025-10-09 | $7.17 | $56.62 | 3,314,000 | — | — |
| 2025-10-08 | $7.24 | $57.17 | 5,876,800 | — | — |
| 2025-10-07 | $7.14 | $56.39 | 4,690,600 | — | — |
| 2025-10-06 | $7.07 | $55.83 | 3,768,600 | — | — |
| 2025-10-03 | $7.13 | $56.31 | 5,108,200 | — | — |
| 2025-10-02 | $7.17 | $56.62 | 7,954,600 | — | — |
| 2025-10-01 | $7.19 | $56.78 | 8,123,800 | — | — |
| 2025-09-30 | $7.01 | $55.36 | 5,592,700 | — | — |
| 2025-09-29 | $7.03 | $54.57 | 7,626,300 | — | — |
| 2025-09-26 | $7.05 | $54.72 | 5,126,400 | — | — |
| 2025-09-25 | $6.99 | $54.26 | 4,363,100 | — | — |
| 2025-09-24 | $6.96 | $54.03 | 5,275,700 | — | — |
| 2025-09-23 | $7.01 | $54.41 | 4,185,200 | — | — |
| 2025-09-22 | $6.84 | $53.09 | 6,180,400 | — | — |
| 2025-09-19 | $7.00 | $54.34 | 11,796,200 | — | — |
| 2025-09-18 | $7.08 | $54.96 | 4,379,400 | — | — |
| 2025-09-17 | $7.16 | $55.58 | 4,249,700 | — | — |
| 2025-09-16 | $7.11 | $55.19 | 2,810,800 | — | — |
| 2025-09-15 | $7.13 | $55.35 | 2,330,300 | — | — |
| 2025-09-12 | $7.09 | $55.03 | 2,421,700 | — | — |
| 2025-09-11 | $7.07 | $54.88 | 4,256,300 | — | — |
| 2025-09-10 | $7.14 | $55.42 | 3,070,500 | — | — |
| 2025-09-09 | $7.20 | $55.89 | 4,659,900 | — | — |
| 2025-09-08 | $7.22 | $56.04 | 3,863,400 | — | — |
| 2025-09-05 | $7.19 | $55.81 | 6,723,400 | — | — |
| 2025-09-04 | $7.20 | $55.89 | 4,876,400 | — | — |
| 2025-09-03 | $7.14 | $55.42 | 4,191,700 | — | — |
| 2025-09-02 | $6.99 | $54.26 | 4,368,300 | — | — |
| 2025-08-29 | $7.06 | $54.80 | 6,715,800 | — | — |
| 2025-08-28 | $7.07 | $53.95 | 5,152,400 | — | — |
| 2025-08-27 | $7.05 | $53.80 | 6,389,200 | — | — |
| 2025-08-26 | $7.13 | $54.41 | 4,218,700 | — | — |
| 2025-08-25 | $7.10 | $54.18 | 3,720,700 | — | — |
| 2025-08-22 | $7.13 | $54.41 | 7,631,200 | — | — |
| 2025-08-21 | $7.05 | $53.80 | 3,318,600 | — | — |
| 2025-08-20 | $7.10 | $54.18 | 2,496,500 | — | — |
| 2025-08-19 | $7.05 | $53.80 | 3,134,100 | — | — |
| 2025-08-18 | $7.09 | $54.10 | 3,408,300 | — | — |
| 2025-08-15 | $7.15 | $54.56 | 2,499,700 | — | — |
| 2025-08-14 | $7.15 | $54.56 | 2,453,400 | — | — |
| 2025-08-13 | $7.16 | $54.63 | 4,280,300 | — | — |
| 2025-08-12 | $7.14 | $54.48 | 2,972,000 | — | — |
| 2025-08-11 | $7.04 | $53.72 | 2,920,000 | — | — |
| 2025-08-08 | $7.14 | $54.48 | 2,593,800 | — | — |
| 2025-08-07 | $7.04 | $53.72 | 3,570,400 | — | — |
| 2025-08-06 | $6.99 | $53.34 | 4,280,400 | — | — |
| 2025-08-05 | $7.12 | $54.33 | 4,542,200 | — | — |
| 2025-08-04 | $7.17 | $54.71 | 3,882,600 | — | — |
| 2025-08-01 | $7.03 | $53.64 | 4,793,700 | — | — |
| 2025-07-31 | $6.96 | $53.11 | 6,168,300 | — | — |
| 2025-07-30 | $7.15 | $53.64 | 5,938,400 | — | — |
| 2025-07-29 | $7.28 | $54.62 | 7,163,400 | — | — |
| 2025-07-28 | $7.33 | $54.99 | 8,199,700 | — | — |
| 2025-07-25 | $7.41 | $55.59 | 5,467,400 | — | — |
| 2025-07-24 | $7.30 | $54.77 | 4,231,600 | — | — |
| 2025-07-23 | $7.34 | $55.07 | 4,621,000 | — | — |
| 2025-07-22 | $7.20 | $54.02 | 3,451,600 | — | — |
| 2025-07-21 | $7.06 | $52.97 | 4,313,600 | — | — |
| 2025-07-18 | $7.06 | $52.97 | 3,023,900 | — | — |
| 2025-07-17 | $7.08 | $53.12 | 2,956,800 | — | — |
| 2025-07-16 | $7.12 | $53.42 | 4,095,500 | — | — |
| 2025-07-15 | $7.02 | $52.67 | 3,365,800 | — | — |
| 2025-07-14 | $7.08 | $53.12 | 2,937,900 | — | — |
| 2025-07-11 | $7.15 | $53.64 | 2,405,000 | — | — |
| 2025-07-10 | $7.20 | $54.02 | 5,109,800 | — | — |
| 2025-07-09 | $7.27 | $54.54 | 3,326,900 | — | — |
| 2025-07-08 | $7.17 | $53.79 | 2,781,000 | — | — |
| 2025-07-07 | $7.12 | $53.42 | 3,080,700 | — | — |
| 2025-07-03 | $7.17 | $53.79 | 2,898,200 | — | — |
| 2025-07-02 | $7.10 | $53.27 | 3,405,200 | — | — |
| 2025-07-01 | $7.04 | $52.82 | 4,261,200 | — | — |
| 2025-06-30 | $7.01 | $52.59 | 3,822,300 | — | — |
| 2025-06-27 | $7.03 | $51.84 | 9,806,900 | — | — |
| 2025-06-26 | $7.09 | $52.28 | 3,579,600 | — | — |
| 2025-06-25 | $7.01 | $51.69 | 2,590,300 | — | — |
| 2025-06-24 | $7.06 | $52.06 | 3,201,500 | — | — |
| 2025-06-23 | $7.00 | $51.62 | 3,974,600 | — | — |
| 2025-06-20 | $7.04 | $51.92 | 6,462,500 | — | — |
| 2025-06-18 | $7.05 | $51.99 | 3,435,300 | — | — |
| 2025-06-17 | $6.94 | $51.18 | 2,793,500 | — | — |
| 2025-06-16 | $7.04 | $51.92 | 3,076,400 | — | — |
| 2025-06-13 | $7.04 | $51.92 | 2,297,100 | — | — |
| 2025-06-12 | $7.10 | $52.36 | 3,387,000 | — | — |
| 2025-06-11 | $7.02 | $51.77 | 3,720,300 | — | — |
| 2025-06-10 | $7.08 | $52.21 | 2,312,800 | — | — |
| 2025-06-09 | $7.03 | $51.84 | 3,571,400 | — | — |
| 2025-06-06 | $6.94 | $51.18 | 2,647,500 | — | — |
| 2025-06-05 | $6.94 | $51.18 | 3,437,800 | — | — |
| 2025-06-04 | $6.94 | $51.18 | 2,704,300 | — | — |
| 2025-06-03 | $6.90 | $50.88 | 4,046,600 | — | — |
| 2025-06-02 | $6.76 | $49.85 | 3,282,100 | — | — |
| 2025-05-30 | $6.83 | $50.37 | 6,667,500 | — | — |
| 2025-05-29 | $7.04 | $51.03 | 4,550,000 | — | — |
| 2025-05-28 | $7.00 | $50.74 | 5,290,600 | — | — |
| 2025-05-27 | $7.00 | $50.74 | 4,187,100 | — | — |
| 2025-05-23 | $6.92 | $50.16 | 2,689,500 | — | — |
| 2025-05-22 | $6.89 | $49.94 | 4,307,600 | — | — |
| 2025-05-21 | $6.90 | $50.02 | 4,213,600 | — | — |
| 2025-05-20 | $7.16 | $51.90 | 2,996,200 | — | — |
| 2025-05-19 | $7.18 | $52.05 | 2,844,800 | — | — |
| 2025-05-16 | $7.17 | $51.97 | 3,423,700 | — | — |
| 2025-05-15 | $7.15 | $51.83 | 3,370,900 | — | — |
| 2025-05-14 | $7.18 | $52.05 | 4,800,500 | — | — |
| 2025-05-13 | $7.25 | $52.55 | 2,375,600 | — | — |
| 2025-05-12 | $7.22 | $52.34 | 5,015,700 | — | — |
| 2025-05-09 | $7.16 | $51.90 | 2,935,700 | — | — |
| 2025-05-08 | $7.17 | $51.97 | 3,542,000 | — | — |
| 2025-05-07 | $7.13 | $51.68 | 2,574,700 | — | — |
| 2025-05-06 | $6.96 | $50.45 | 2,147,500 | — | — |
| 2025-05-05 | $6.96 | $50.45 | 2,635,300 | — | — |
| 2025-05-02 | $7.00 | $50.74 | 4,319,900 | — | — |
| 2025-05-01 | $7.08 | $51.32 | 3,428,600 | — | — |
| 2025-04-30 | $7.15 | $51.83 | 4,644,500 | — | — |
| 2025-04-29 | $7.33 | $52.26 | 5,413,600 | — | — |
| 2025-04-28 | $7.34 | $52.33 | 4,648,200 | — | — |
| 2025-04-25 | $7.28 | $51.91 | 5,984,800 | — | — |
| 2025-04-24 | $6.93 | $49.41 | 3,218,900 | — | — |
| 2025-04-23 | $6.89 | $49.13 | 3,780,700 | — | — |
| 2025-04-22 | $6.80 | $48.48 | 3,227,000 | — | — |
| 2025-04-21 | $6.47 | $46.13 | 3,249,300 | — | — |
| 2025-04-17 | $6.55 | $46.70 | 3,699,800 | — | — |
| 2025-04-16 | $6.39 | $45.56 | 4,394,400 | — | — |
| 2025-04-15 | $6.35 | $45.28 | 2,645,200 | — | — |
| 2025-04-14 | $6.30 | $44.92 | 4,258,100 | — | — |
| 2025-04-11 | $6.13 | $43.71 | 4,424,100 | — | — |
| 2025-04-10 | $6.05 | $43.14 | 8,169,700 | — | — |
| 2025-04-09 | $6.46 | $46.06 | 12,635,700 | — | — |
| 2025-04-08 | $6.17 | $43.99 | 6,975,000 | — | — |
| 2025-04-07 | $6.22 | $44.35 | 8,187,700 | — | — |
| 2025-04-04 | $6.64 | $47.34 | 6,374,600 | — | — |
| 2025-04-03 | $7.16 | $51.05 | 4,518,900 | — | — |
| 2025-04-02 | $7.23 | $51.55 | 4,873,200 | — | — |
| 2025-04-01 | $7.46 | $53.19 | 3,956,400 | — | — |
| 2025-03-31 | $7.52 | $53.62 | 4,034,600 | — | — |
| 2025-03-28 | $7.66 | $53.76 | 6,025,800 | — | — |
| 2025-03-27 | $7.95 | $55.80 | 2,674,400 | — | — |
| 2025-03-26 | $7.98 | $56.01 | 3,166,900 | — | — |
| 2025-03-25 | $8.14 | $57.13 | 2,191,800 | — | — |
| 2025-03-24 | $8.22 | $57.69 | 2,130,900 | — | — |
| 2025-03-21 | $8.21 | $57.62 | 3,211,400 | — | — |
| 2025-03-20 | $8.23 | $57.76 | 2,815,200 | — | — |
| 2025-03-19 | $8.33 | $58.46 | 2,601,300 | — | — |
| 2025-03-18 | $8.39 | $58.88 | 1,888,600 | — | — |
| 2025-03-17 | $8.37 | $58.74 | 1,957,900 | — | — |
| 2025-03-14 | $8.31 | $58.32 | 1,949,000 | — | — |
| 2025-03-13 | $8.17 | $57.34 | 2,448,900 | — | — |
| 2025-03-12 | $8.18 | $57.41 | 3,919,400 | — | — |
| 2025-03-11 | $8.13 | $57.06 | 4,355,600 | — | — |
| 2025-03-10 | $8.36 | $58.67 | 4,074,800 | — | — |
| 2025-03-07 | $8.47 | $59.45 | 3,088,100 | — | — |
| 2025-03-06 | $8.31 | $58.32 | 2,957,600 | — | — |
| 2025-03-05 | $8.37 | $58.74 | 2,435,200 | — | — |
| 2025-03-04 | $8.28 | $58.11 | 3,940,400 | — | — |
| 2025-03-03 | $8.43 | $59.16 | 4,585,700 | — | — |
| 2025-02-28 | $8.55 | $60.01 | 5,043,200 | — | — |
| 2025-02-27 | $8.73 | $60.43 | 4,909,500 | — | — |
| 2025-02-26 | $8.83 | $61.12 | 4,015,800 | — | — |
| 2025-02-25 | $8.79 | $60.84 | 3,464,000 | — | — |
| 2025-02-24 | $8.84 | $61.19 | 3,346,500 | — | — |
| 2025-02-21 | $8.92 | $61.74 | 2,984,800 | — | — |
| 2025-02-20 | $8.87 | $61.40 | 2,955,700 | — | — |
| 2025-02-19 | $8.86 | $61.33 | 3,103,300 | — | — |
| 2025-02-18 | $8.75 | $60.57 | 3,959,800 | — | — |
| 2025-02-14 | $8.77 | $60.70 | 2,734,800 | — | — |
| 2025-02-13 | $8.56 | $59.25 | 2,680,000 | — | — |
| 2025-02-12 | $8.35 | $57.80 | 1,689,300 | — | — |
| 2025-02-11 | $8.34 | $57.73 | 1,241,000 | — | — |
| 2025-02-10 | $8.33 | $57.66 | 1,641,700 | — | — |
| 2025-02-07 | $8.28 | $57.31 | 1,567,300 | — | — |
| 2025-02-06 | $8.31 | $57.52 | 1,810,500 | — | — |
| 2025-02-05 | $8.30 | $57.45 | 2,319,200 | — | — |
| 2025-02-04 | $8.29 | $57.38 | 2,634,800 | — | — |
| 2025-02-03 | $8.25 | $57.11 | 5,056,100 | — | — |
| 2025-01-31 | $8.35 | $57.80 | 8,971,000 | — | — |
| 2025-01-30 | $8.03 | $54.75 | 4,427,500 | — | — |
| 2025-01-29 | $7.88 | $53.73 | 3,672,000 | — | — |
| 2025-01-28 | $7.97 | $54.34 | 2,312,700 | — | — |
| 2025-01-27 | $7.90 | $53.87 | 3,666,100 | — | — |
| 2025-01-24 | $7.93 | $54.07 | 2,595,300 | — | — |
| 2025-01-23 | $8.00 | $54.55 | 1,409,000 | — | — |
| 2025-01-22 | $7.94 | $54.14 | 2,619,200 | — | — |
| 2025-01-21 | $8.02 | $54.68 | 2,572,200 | — | — |
| 2025-01-17 | $8.01 | $54.62 | 2,742,500 | — | — |
| 2025-01-16 | $7.93 | $54.07 | 2,339,100 | — | — |
| 2025-01-15 | $7.82 | $53.32 | 2,201,600 | — | — |
| 2025-01-14 | $7.72 | $52.64 | 1,535,100 | — | — |
| 2025-01-13 | $7.62 | $51.96 | 4,067,900 | — | — |
| 2025-01-10 | $7.75 | $52.84 | 2,615,900 | — | — |
| 2025-01-08 | $7.81 | $53.25 | 1,403,900 | — | — |
| 2025-01-07 | $7.85 | $53.52 | 1,931,100 | — | — |
| 2025-01-06 | $7.88 | $53.73 | 2,154,400 | — | — |
| 2025-01-03 | $7.93 | $54.07 | 2,279,500 | — | — |
| 2025-01-02 | $7.87 | $53.66 | 2,869,800 | — | — |