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
- 2009-12-09 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 | $11.32 | $16.06 | 1,481,900 | — | — |
| 2025-12-30 | $11.48 | $16.28 | 898,300 | — | — |
| 2025-12-29 | $11.48 | $16.28 | 1,194,600 | — | — |
| 2025-12-26 | $11.48 | $16.28 | 1,302,400 | — | — |
| 2025-12-24 | $11.56 | $16.39 | 986,000 | — | — |
| 2025-12-23 | $11.30 | $16.02 | 811,200 | — | — |
| 2025-12-22 | $11.49 | $16.29 | 1,290,900 | — | — |
| 2025-12-19 | $11.51 | $16.32 | 3,920,300 | — | — |
| 2025-12-18 | $11.47 | $16.26 | 2,038,000 | — | — |
| 2025-12-17 | $11.49 | $16.29 | 1,513,300 | — | — |
| 2025-12-16 | $11.37 | $16.12 | 2,265,400 | — | — |
| 2025-12-15 | $11.61 | $16.46 | 1,862,800 | — | — |
| 2025-12-12 | $11.28 | $15.99 | 1,800,300 | — | — |
| 2025-12-11 | $11.25 | $15.95 | 2,433,300 | — | — |
| 2025-12-10 | $11.32 | $16.05 | 2,576,900 | — | — |
| 2025-12-09 | $11.19 | $15.87 | 2,297,800 | — | — |
| 2025-12-08 | $10.74 | $15.23 | 3,308,400 | — | — |
| 2025-12-05 | $10.78 | $15.29 | 1,200,300 | — | — |
| 2025-12-04 | $10.79 | $15.30 | 1,856,600 | — | — |
| 2025-12-03 | $11.01 | $15.61 | 1,604,900 | — | — |
| 2025-12-02 | $11.13 | $15.78 | 2,613,400 | — | — |
| 2025-12-01 | $11.26 | $15.97 | 1,441,700 | — | — |
| 2025-11-28 | $11.34 | $16.08 | 820,500 | — | — |
| 2025-11-26 | $11.33 | $16.06 | 1,680,500 | — | — |
| 2025-11-25 | $11.47 | $16.26 | 2,151,500 | — | — |
| 2025-11-24 | $11.15 | $15.81 | 2,961,800 | — | — |
| 2025-11-21 | $11.07 | $15.70 | 2,801,000 | — | — |
| 2025-11-20 | $10.51 | $14.90 | 1,918,800 | — | — |
| 2025-11-19 | $10.62 | $15.06 | 1,371,600 | — | — |
| 2025-11-18 | $10.81 | $15.33 | 1,501,100 | — | — |
| 2025-11-17 | $10.88 | $15.43 | 1,775,900 | — | — |
| 2025-11-14 | $11.09 | $15.72 | 1,586,300 | — | — |
| 2025-11-13 | $11.10 | $15.74 | 1,538,100 | — | — |
| 2025-11-12 | $11.25 | $15.95 | 1,944,400 | — | — |
| 2025-11-11 | $11.32 | $16.05 | 1,527,500 | — | — |
| 2025-11-10 | $11.52 | $16.33 | 2,213,700 | — | — |
| 2025-11-07 | $11.30 | $16.02 | 2,887,100 | — | — |
| 2025-11-06 | $10.42 | $14.77 | 3,475,200 | — | — |
| 2025-11-05 | $10.29 | $14.59 | 3,063,700 | — | — |
| 2025-11-04 | $10.28 | $14.58 | 1,567,900 | — | — |
| 2025-11-03 | $10.54 | $14.94 | 1,801,900 | — | — |
| 2025-10-31 | $10.46 | $14.83 | 2,275,100 | — | — |
| 2025-10-30 | $10.68 | $15.14 | 1,257,500 | — | — |
| 2025-10-29 | $10.80 | $15.31 | 1,280,500 | — | — |
| 2025-10-28 | $10.92 | $15.48 | 1,031,400 | — | — |
| 2025-10-27 | $11.10 | $15.74 | 1,102,400 | — | — |
| 2025-10-24 | $11.00 | $15.60 | 1,301,500 | — | — |
| 2025-10-23 | $10.76 | $15.26 | 3,238,700 | — | — |
| 2025-10-22 | $10.93 | $15.50 | 2,797,600 | — | — |
| 2025-10-21 | $10.71 | $15.19 | 1,615,500 | — | — |
| 2025-10-20 | $10.81 | $15.33 | 1,411,700 | — | — |
| 2025-10-17 | $10.78 | $15.29 | 1,236,100 | — | — |
| 2025-10-16 | $10.79 | $15.30 | 1,634,600 | — | — |
| 2025-10-15 | $10.87 | $15.41 | 2,247,900 | — | — |
| 2025-10-14 | $10.74 | $15.23 | 2,813,600 | — | — |
| 2025-10-13 | $10.30 | $14.60 | 1,483,600 | — | — |
| 2025-10-10 | $10.20 | $14.46 | 2,307,800 | — | — |
| 2025-10-09 | $10.52 | $14.92 | 1,086,800 | — | — |
| 2025-10-08 | $10.69 | $15.16 | 2,144,500 | — | — |
| 2025-10-07 | $10.64 | $15.09 | 2,781,900 | — | — |
| 2025-10-06 | $10.87 | $15.41 | 1,538,100 | — | — |
| 2025-10-03 | $11.06 | $15.68 | 1,507,400 | — | — |
| 2025-10-02 | $11.21 | $15.89 | 1,876,000 | — | — |
| 2025-10-01 | $11.22 | $15.91 | 2,414,400 | — | — |
| 2025-09-30 | $11.39 | $16.15 | 2,275,000 | — | — |
| 2025-09-29 | $11.56 | $16.38 | 2,378,000 | — | — |
| 2025-09-26 | $11.47 | $16.25 | 1,461,500 | — | — |
| 2025-09-25 | $11.44 | $16.21 | 2,231,700 | — | — |
| 2025-09-24 | $11.41 | $16.16 | 1,484,200 | — | — |
| 2025-09-23 | $11.50 | $16.29 | 2,010,500 | — | — |
| 2025-09-22 | $11.56 | $16.38 | 1,765,700 | — | — |
| 2025-09-19 | $11.96 | $16.94 | 4,331,700 | — | — |
| 2025-09-18 | $12.21 | $17.30 | 3,329,200 | — | — |
| 2025-09-17 | $11.80 | $16.72 | 25,815,100 | — | — |
| 2025-09-16 | $11.56 | $16.38 | 1,604,700 | — | — |
| 2025-09-15 | $11.59 | $16.42 | 1,137,300 | — | — |
| 2025-09-12 | $11.68 | $16.55 | 1,211,900 | — | — |
| 2025-09-11 | $11.81 | $16.73 | 1,978,400 | — | — |
| 2025-09-10 | $11.46 | $16.24 | 892,300 | — | — |
| 2025-09-09 | $11.44 | $16.21 | 1,151,900 | — | — |
| 2025-09-08 | $11.56 | $16.38 | 2,037,400 | — | — |
| 2025-09-05 | $11.79 | $16.70 | 2,204,400 | — | — |
| 2025-09-04 | $11.83 | $16.76 | 2,822,100 | — | — |
| 2025-09-03 | $11.54 | $16.35 | 2,535,900 | — | — |
| 2025-09-02 | $11.01 | $15.60 | 1,382,400 | — | — |
| 2025-08-29 | $11.14 | $15.78 | 2,229,800 | — | — |
| 2025-08-28 | $11.24 | $15.92 | 1,751,000 | — | — |
| 2025-08-27 | $11.24 | $15.92 | 2,992,900 | — | — |
| 2025-08-26 | $10.90 | $15.44 | 4,057,000 | — | — |
| 2025-08-25 | $10.61 | $15.03 | 3,069,800 | — | — |
| 2025-08-22 | $10.67 | $15.12 | 3,238,800 | — | — |
| 2025-08-21 | $10.00 | $14.17 | 1,223,900 | — | — |
| 2025-08-20 | $10.07 | $14.27 | 1,208,800 | — | — |
| 2025-08-19 | $10.14 | $14.37 | 962,700 | — | — |
| 2025-08-18 | $9.96 | $14.11 | 882,000 | — | — |
| 2025-08-15 | $9.95 | $14.10 | 1,509,300 | — | — |
| 2025-08-14 | $10.14 | $14.37 | 1,461,700 | — | — |
| 2025-08-13 | $10.25 | $14.52 | 1,411,800 | — | — |
| 2025-08-12 | $9.79 | $13.87 | 2,029,000 | — | — |
| 2025-08-11 | $9.39 | $13.30 | 1,044,700 | — | — |
| 2025-08-08 | $9.41 | $13.33 | 1,672,100 | — | — |
| 2025-08-07 | $9.74 | $13.80 | 3,011,900 | — | — |
| 2025-08-06 | $9.87 | $13.98 | 2,241,900 | — | — |
| 2025-08-05 | $9.86 | $13.97 | 1,722,900 | — | — |
| 2025-08-04 | $9.90 | $14.03 | 1,204,500 | — | — |
| 2025-08-01 | $9.70 | $13.74 | 2,849,100 | — | — |
| 2025-07-31 | $10.03 | $14.21 | 4,028,800 | — | — |
| 2025-07-30 | $10.03 | $14.21 | 4,123,400 | — | — |
| 2025-07-29 | $10.54 | $14.93 | 3,794,100 | — | — |
| 2025-07-28 | $10.58 | $14.99 | 1,163,000 | — | — |
| 2025-07-25 | $10.61 | $15.03 | 1,532,600 | — | — |
| 2025-07-24 | $10.54 | $14.93 | 1,550,600 | — | — |
| 2025-07-23 | $10.78 | $15.27 | 1,825,400 | — | — |
| 2025-07-22 | $10.67 | $15.12 | 4,200,200 | — | — |
| 2025-07-21 | $10.34 | $14.65 | 2,269,800 | — | — |
| 2025-07-18 | $10.37 | $14.69 | 1,700,000 | — | — |
| 2025-07-17 | $10.35 | $14.66 | 2,346,600 | — | — |
| 2025-07-16 | $10.53 | $14.92 | 2,340,900 | — | — |
| 2025-07-15 | $10.63 | $15.06 | 1,504,100 | — | — |
| 2025-07-14 | $11.02 | $15.61 | 1,178,500 | — | — |
| 2025-07-11 | $10.95 | $15.51 | 1,787,000 | — | — |
| 2025-07-10 | $11.11 | $15.74 | 2,205,500 | — | — |
| 2025-07-09 | $10.67 | $15.12 | 2,859,700 | — | — |
| 2025-07-08 | $10.55 | $14.95 | 1,696,800 | — | — |
| 2025-07-07 | $10.37 | $14.69 | 2,705,300 | — | — |
| 2025-07-03 | $10.66 | $15.10 | 1,176,300 | — | — |
| 2025-07-02 | $10.53 | $14.92 | 2,055,800 | — | — |
| 2025-07-01 | $10.33 | $14.63 | 2,123,600 | — | — |
| 2025-06-30 | $9.99 | $14.15 | 3,396,000 | — | — |
| 2025-06-27 | $10.03 | $14.20 | 3,668,500 | — | — |
| 2025-06-26 | $9.85 | $13.94 | 1,826,000 | — | — |
| 2025-06-25 | $9.49 | $13.43 | 2,117,200 | — | — |
| 2025-06-24 | $9.49 | $13.43 | 1,794,100 | — | — |
| 2025-06-23 | $9.55 | $13.52 | 1,177,100 | — | — |
| 2025-06-20 | $9.51 | $13.46 | 2,262,800 | — | — |
| 2025-06-18 | $9.60 | $13.59 | 3,334,700 | — | — |
| 2025-06-17 | $9.49 | $13.43 | 2,801,200 | — | — |
| 2025-06-16 | $9.52 | $13.47 | 3,473,500 | — | — |
| 2025-06-13 | $8.96 | $12.68 | 2,658,500 | — | — |
| 2025-06-12 | $9.36 | $13.25 | 2,077,500 | — | — |
| 2025-06-11 | $9.59 | $13.57 | 3,759,400 | — | — |
| 2025-06-10 | $9.81 | $13.88 | 2,356,200 | — | — |
| 2025-06-09 | $9.77 | $13.83 | 2,350,600 | — | — |
| 2025-06-06 | $9.61 | $13.60 | 3,573,700 | — | — |
| 2025-06-05 | $9.26 | $13.11 | 3,114,200 | — | — |
| 2025-06-04 | $9.03 | $12.78 | 1,857,500 | — | — |
| 2025-06-03 | $9.16 | $12.96 | 1,702,700 | — | — |
| 2025-06-02 | $9.06 | $12.82 | 1,389,100 | — | — |
| 2025-05-30 | $9.18 | $12.99 | 2,392,900 | — | — |
| 2025-05-29 | $9.30 | $13.16 | 1,369,100 | — | — |
| 2025-05-28 | $9.19 | $13.01 | 1,480,400 | — | — |
| 2025-05-27 | $9.32 | $13.19 | 1,652,900 | — | — |
| 2025-05-23 | $8.87 | $12.55 | 1,837,200 | — | — |
| 2025-05-22 | $9.07 | $12.84 | 1,682,100 | — | — |
| 2025-05-21 | $9.11 | $12.89 | 2,333,800 | — | — |
| 2025-05-20 | $9.63 | $13.63 | 2,399,700 | — | — |
| 2025-05-19 | $9.95 | $14.08 | 1,469,200 | — | — |
| 2025-05-16 | $10.15 | $14.37 | 1,299,800 | — | — |
| 2025-05-15 | $10.06 | $14.24 | 1,613,900 | — | — |
| 2025-05-14 | $10.22 | $14.46 | 2,212,000 | — | — |
| 2025-05-13 | $10.43 | $14.76 | 3,016,900 | — | — |
| 2025-05-12 | $10.59 | $14.99 | 2,920,000 | — | — |
| 2025-05-09 | $9.74 | $13.78 | 3,362,500 | — | — |
| 2025-05-08 | $9.48 | $13.42 | 2,157,600 | — | — |
| 2025-05-07 | $8.98 | $12.71 | 1,711,200 | — | — |
| 2025-05-06 | $8.90 | $12.60 | 1,682,900 | — | — |
| 2025-05-05 | $9.08 | $12.85 | 1,972,500 | — | — |
| 2025-05-02 | $9.14 | $12.94 | 2,588,000 | — | — |
| 2025-05-01 | $9.14 | $12.94 | 2,103,800 | — | — |
| 2025-04-30 | $9.05 | $12.81 | 2,566,900 | — | — |
| 2025-04-29 | $9.00 | $12.74 | 1,494,700 | — | — |
| 2025-04-28 | $9.11 | $12.89 | 2,750,600 | — | — |
| 2025-04-25 | $9.16 | $12.96 | 1,882,700 | — | — |
| 2025-04-24 | $9.00 | $12.74 | 1,874,200 | — | — |
| 2025-04-23 | $8.75 | $12.38 | 2,322,100 | — | — |
| 2025-04-22 | $8.77 | $12.41 | 1,916,400 | — | — |
| 2025-04-21 | $8.69 | $12.30 | 1,974,300 | — | — |
| 2025-04-17 | $8.70 | $12.31 | 2,429,400 | — | — |
| 2025-04-16 | $8.50 | $12.03 | 1,543,600 | — | — |
| 2025-04-15 | $8.47 | $11.99 | 2,331,300 | — | — |
| 2025-04-14 | $8.54 | $12.09 | 2,455,700 | — | — |
| 2025-04-11 | $8.46 | $11.97 | 2,497,700 | — | — |
| 2025-04-10 | $8.50 | $12.03 | 3,597,800 | — | — |
| 2025-04-09 | $9.38 | $13.28 | 6,026,800 | — | — |
| 2025-04-08 | $7.71 | $10.91 | 3,840,200 | — | — |
| 2025-04-07 | $7.94 | $11.24 | 4,043,000 | — | — |
| 2025-04-04 | $8.43 | $11.93 | 5,810,200 | — | — |
| 2025-04-03 | $9.36 | $13.25 | 4,527,600 | — | — |
| 2025-04-02 | $10.49 | $14.85 | 2,247,200 | — | — |
| 2025-04-01 | $10.34 | $14.63 | 1,124,800 | — | — |
| 2025-03-31 | $10.13 | $14.34 | 1,795,500 | — | — |
| 2025-03-28 | $10.15 | $14.35 | 1,973,000 | — | — |
| 2025-03-27 | $10.32 | $14.59 | 1,468,200 | — | — |
| 2025-03-26 | $10.47 | $14.80 | 1,639,500 | — | — |
| 2025-03-25 | $10.47 | $14.80 | 1,801,500 | — | — |
| 2025-03-24 | $10.50 | $14.85 | 1,330,800 | — | — |
| 2025-03-21 | $10.27 | $14.52 | 3,991,300 | — | — |
| 2025-03-20 | $10.58 | $14.96 | 2,694,500 | — | — |
| 2025-03-19 | $10.68 | $15.10 | 1,857,400 | — | — |
| 2025-03-18 | $10.54 | $14.90 | 3,688,500 | — | — |
| 2025-03-17 | $10.90 | $15.41 | 2,263,000 | — | — |
| 2025-03-14 | $10.70 | $15.13 | 2,307,200 | — | — |
| 2025-03-13 | $10.47 | $14.80 | 2,776,900 | — | — |
| 2025-03-12 | $11.12 | $15.72 | 3,574,400 | — | — |
| 2025-03-11 | $10.95 | $15.48 | 5,370,300 | — | — |
| 2025-03-10 | $11.51 | $16.27 | 3,430,600 | — | — |
| 2025-03-07 | $12.11 | $17.12 | 2,328,800 | — | — |
| 2025-03-06 | $11.67 | $16.50 | 1,814,000 | — | — |
| 2025-03-05 | $11.87 | $16.78 | 1,772,800 | — | — |
| 2025-03-04 | $11.84 | $16.74 | 1,638,400 | — | — |
| 2025-03-03 | $12.27 | $17.35 | 1,872,700 | — | — |
| 2025-02-28 | $12.35 | $17.46 | 2,285,600 | — | — |
| 2025-02-27 | $12.26 | $17.33 | 3,755,400 | — | — |
| 2025-02-26 | $11.75 | $16.61 | 3,274,900 | — | — |
| 2025-02-25 | $11.53 | $16.30 | 2,931,100 | — | — |
| 2025-02-24 | $11.79 | $16.67 | 2,643,600 | — | — |
| 2025-02-21 | $11.86 | $16.77 | 2,509,300 | — | — |
| 2025-02-20 | $12.28 | $17.36 | 2,640,600 | — | — |
| 2025-02-19 | $12.52 | $17.70 | 1,283,400 | — | — |
| 2025-02-18 | $12.66 | $17.90 | 1,861,800 | — | — |
| 2025-02-14 | $12.17 | $17.21 | 1,843,700 | — | — |
| 2025-02-13 | $12.27 | $17.35 | 1,534,700 | — | — |
| 2025-02-12 | $12.19 | $17.24 | 1,707,000 | — | — |
| 2025-02-11 | $12.41 | $17.55 | 1,442,400 | — | — |
| 2025-02-10 | $12.44 | $17.59 | 2,057,500 | — | — |
| 2025-02-07 | $12.81 | $18.11 | 1,152,300 | — | — |
| 2025-02-06 | $12.84 | $18.15 | 1,695,800 | — | — |
| 2025-02-05 | $12.64 | $17.87 | 2,718,300 | — | — |
| 2025-02-04 | $12.77 | $18.06 | 1,151,700 | — | — |
| 2025-02-03 | $12.73 | $18.00 | 3,080,400 | — | — |
| 2025-01-31 | $13.13 | $18.56 | 1,954,500 | — | — |
| 2025-01-30 | $13.29 | $18.79 | 2,117,500 | — | — |
| 2025-01-29 | $13.32 | $18.83 | 2,358,600 | — | — |
| 2025-01-28 | $13.86 | $19.60 | 988,400 | — | — |
| 2025-01-27 | $13.95 | $19.72 | 2,417,600 | — | — |
| 2025-01-24 | $13.92 | $19.68 | 1,709,800 | — | — |
| 2025-01-23 | $14.00 | $19.79 | 2,622,900 | — | — |
| 2025-01-22 | $14.01 | $19.81 | 3,110,800 | — | — |
| 2025-01-21 | $13.88 | $19.62 | 1,353,800 | — | — |
| 2025-01-17 | $13.75 | $19.44 | 1,807,600 | — | — |
| 2025-01-16 | $13.70 | $19.37 | 1,844,100 | — | — |
| 2025-01-15 | $13.68 | $19.34 | 2,228,100 | — | — |
| 2025-01-14 | $13.36 | $18.89 | 1,519,700 | — | — |
| 2025-01-13 | $13.25 | $18.73 | 1,413,600 | — | — |
| 2025-01-10 | $13.12 | $18.55 | 2,219,500 | — | — |
| 2025-01-08 | $12.98 | $18.35 | 1,274,000 | — | — |
| 2025-01-07 | $13.05 | $18.45 | 1,546,200 | — | — |
| 2025-01-06 | $13.45 | $19.02 | 1,596,800 | — | — |
| 2025-01-03 | $13.45 | $19.02 | 745,500 | — | — |
| 2025-01-02 | $13.27 | $18.76 | 1,238,600 | — | — |