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
- 2005-12-05 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 | $13.40 | $21.17 | 5,084,300 | — | — |
| 2025-12-30 | $13.51 | $21.34 | 3,937,200 | — | — |
| 2025-12-29 | $13.50 | $21.33 | 4,764,400 | — | — |
| 2025-12-26 | $13.59 | $21.47 | 2,886,800 | — | — |
| 2025-12-24 | $13.74 | $21.71 | 2,464,100 | — | — |
| 2025-12-23 | $13.53 | $21.38 | 4,407,500 | — | — |
| 2025-12-22 | $13.61 | $21.50 | 11,618,000 | — | — |
| 2025-12-19 | $13.05 | $20.62 | 23,333,000 | — | — |
| 2025-12-18 | $13.01 | $20.55 | 7,405,300 | — | — |
| 2025-12-17 | $13.10 | $20.62 | 12,883,200 | — | — |
| 2025-12-16 | $13.85 | $21.80 | 7,513,000 | — | — |
| 2025-12-15 | $13.99 | $22.02 | 6,609,300 | — | — |
| 2025-12-12 | $13.74 | $21.62 | 10,241,500 | — | — |
| 2025-12-11 | $14.12 | $22.22 | 19,132,600 | — | — |
| 2025-12-10 | $14.72 | $23.17 | 14,626,200 | — | — |
| 2025-12-09 | $14.64 | $23.04 | 15,404,800 | — | — |
| 2025-12-08 | $14.57 | $22.93 | 39,522,900 | — | — |
| 2025-12-05 | $13.37 | $21.04 | 27,103,900 | — | — |
| 2025-12-04 | $14.82 | $23.32 | 7,527,200 | — | — |
| 2025-12-03 | $14.67 | $23.09 | 9,614,700 | — | — |
| 2025-12-02 | $15.82 | $24.90 | 6,446,300 | — | — |
| 2025-12-01 | $15.71 | $24.73 | 4,571,600 | — | — |
| 2025-11-28 | $16.02 | $25.21 | 2,774,900 | — | — |
| 2025-11-26 | $15.79 | $24.85 | 6,666,200 | — | — |
| 2025-11-25 | $15.64 | $24.62 | 4,552,500 | — | — |
| 2025-11-24 | $15.06 | $23.70 | 13,558,300 | — | — |
| 2025-11-21 | $15.89 | $25.01 | 5,483,100 | — | — |
| 2025-11-20 | $15.68 | $24.68 | 8,946,300 | — | — |
| 2025-11-19 | $15.47 | $24.35 | 7,942,600 | — | — |
| 2025-11-18 | $16.09 | $25.32 | 10,117,500 | — | — |
| 2025-11-17 | $15.73 | $24.76 | 7,821,900 | — | — |
| 2025-11-14 | $15.68 | $24.68 | 6,226,900 | — | — |
| 2025-11-13 | $15.37 | $24.19 | 5,957,600 | — | — |
| 2025-11-12 | $15.57 | $24.50 | 12,218,000 | — | — |
| 2025-11-11 | $16.74 | $26.35 | 15,858,700 | — | — |
| 2025-11-10 | $15.25 | $24.00 | 13,006,300 | — | — |
| 2025-11-07 | $15.10 | $23.77 | 9,772,900 | — | — |
| 2025-11-06 | $14.80 | $23.29 | 6,506,000 | — | — |
| 2025-11-05 | $15.09 | $23.75 | 6,114,600 | — | — |
| 2025-11-04 | $14.84 | $23.36 | 7,350,400 | — | — |
| 2025-11-03 | $15.42 | $24.27 | 6,608,200 | — | — |
| 2025-10-31 | $15.39 | $24.22 | 6,730,500 | — | — |
| 2025-10-30 | $15.46 | $24.33 | 4,880,200 | — | — |
| 2025-10-29 | $15.88 | $24.99 | 4,414,400 | — | — |
| 2025-10-28 | $16.21 | $25.51 | 3,481,800 | — | — |
| 2025-10-27 | $16.57 | $26.08 | 3,798,300 | — | — |
| 2025-10-24 | $16.72 | $26.31 | 2,239,000 | — | — |
| 2025-10-23 | $16.47 | $25.92 | 3,585,500 | — | — |
| 2025-10-22 | $16.57 | $26.08 | 2,655,200 | — | — |
| 2025-10-21 | $16.51 | $25.98 | 4,350,700 | — | — |
| 2025-10-20 | $16.99 | $26.74 | 2,422,000 | — | — |
| 2025-10-17 | $16.77 | $26.39 | 4,216,200 | — | — |
| 2025-10-16 | $16.90 | $26.60 | 4,354,500 | — | — |
| 2025-10-15 | $17.43 | $27.43 | 3,790,100 | — | — |
| 2025-10-14 | $17.29 | $27.21 | 4,230,800 | — | — |
| 2025-10-13 | $17.10 | $26.91 | 4,426,700 | — | — |
| 2025-10-10 | $17.00 | $26.76 | 6,055,600 | — | — |
| 2025-10-09 | $17.97 | $28.28 | 4,697,900 | — | — |
| 2025-10-08 | $18.50 | $29.12 | 8,336,300 | — | — |
| 2025-10-07 | $18.51 | $29.13 | 5,035,200 | — | — |
| 2025-10-06 | $19.13 | $30.11 | 10,251,200 | — | — |
| 2025-10-03 | $19.09 | $30.04 | 12,239,000 | — | — |
| 2025-10-02 | $18.62 | $29.31 | 4,635,400 | — | — |
| 2025-10-01 | $18.89 | $29.73 | 4,903,000 | — | — |
| 2025-09-30 | $18.92 | $29.78 | 11,997,100 | — | — |
| 2025-09-29 | $19.50 | $30.69 | 8,183,600 | — | — |
| 2025-09-26 | $18.92 | $29.78 | 4,528,900 | — | — |
| 2025-09-25 | $18.93 | $29.79 | 7,548,200 | — | — |
| 2025-09-24 | $19.12 | $30.09 | 11,908,400 | — | — |
| 2025-09-23 | $19.73 | $31.05 | 23,432,200 | — | — |
| 2025-09-22 | $18.61 | $29.29 | 13,813,100 | — | — |
| 2025-09-19 | $18.92 | $29.78 | 21,734,800 | — | — |
| 2025-09-18 | $17.88 | $28.14 | 5,567,000 | — | — |
| 2025-09-17 | $17.92 | $28.20 | 7,332,400 | — | — |
| 2025-09-16 | $17.53 | $27.59 | 9,622,700 | — | — |
| 2025-09-15 | $18.58 | $29.24 | 11,157,400 | — | — |
| 2025-09-12 | $18.79 | $29.49 | 32,421,300 | — | — |
| 2025-09-11 | $17.46 | $27.41 | 48,508,800 | — | — |
| 2025-09-10 | $15.11 | $23.72 | 6,164,300 | — | — |
| 2025-09-09 | $15.20 | $23.86 | 6,071,100 | — | — |
| 2025-09-08 | $15.19 | $23.84 | 6,514,800 | — | — |
| 2025-09-05 | $15.00 | $23.54 | 7,422,200 | — | — |
| 2025-09-04 | $14.74 | $23.14 | 5,291,800 | — | — |
| 2025-09-03 | $15.06 | $23.64 | 8,362,700 | — | — |
| 2025-09-02 | $14.46 | $22.70 | 5,127,200 | — | — |
| 2025-08-29 | $14.70 | $23.07 | 4,862,800 | — | — |
| 2025-08-28 | $14.69 | $23.06 | 5,585,000 | — | — |
| 2025-08-27 | $14.81 | $23.25 | 12,166,100 | — | — |
| 2025-08-26 | $15.84 | $24.86 | 14,226,800 | — | — |
| 2025-08-25 | $15.96 | $25.05 | 8,131,600 | — | — |
| 2025-08-22 | $16.00 | $25.11 | 14,871,600 | — | — |
| 2025-08-21 | $16.03 | $25.16 | 46,431,500 | — | — |
| 2025-08-20 | $13.98 | $21.94 | 9,088,500 | — | — |
| 2025-08-19 | $13.48 | $21.16 | 11,058,900 | — | — |
| 2025-08-18 | $13.50 | $21.19 | 11,959,400 | — | — |
| 2025-08-15 | $13.72 | $21.54 | 16,703,500 | — | — |
| 2025-08-14 | $14.38 | $22.57 | 26,039,900 | — | — |
| 2025-08-13 | $15.00 | $23.54 | 133,664,900 | — | — |
| 2025-08-12 | $10.97 | $17.22 | 30,385,100 | — | — |
| 2025-08-11 | $10.12 | $15.89 | 51,349,500 | — | — |
| 2025-08-08 | $10.51 | $16.50 | 39,967,400 | — | — |
| 2025-08-07 | $11.74 | $18.43 | 43,086,700 | — | — |
| 2025-08-06 | $11.04 | $17.33 | 75,616,700 | — | — |
| 2025-08-05 | $11.75 | $18.44 | 10,124,100 | — | — |
| 2025-08-04 | $12.31 | $19.32 | 6,560,500 | — | — |
| 2025-08-01 | $13.01 | $20.42 | 9,689,900 | — | — |
| 2025-07-31 | $12.57 | $19.73 | 12,951,500 | — | — |
| 2025-07-30 | $13.30 | $20.88 | 32,766,300 | — | — |
| 2025-07-29 | $13.25 | $20.80 | 28,752,100 | — | — |
| 2025-07-28 | $13.04 | $20.47 | 25,205,600 | — | — |
| 2025-07-25 | $13.05 | $20.48 | 25,566,700 | — | — |
| 2025-07-24 | $13.26 | $20.81 | 10,758,000 | — | — |
| 2025-07-23 | $13.20 | $20.72 | 4,885,900 | — | — |
| 2025-07-22 | $13.11 | $20.58 | 4,139,600 | — | — |
| 2025-07-21 | $13.03 | $20.45 | 4,758,000 | — | — |
| 2025-07-18 | $12.99 | $20.39 | 6,848,200 | — | — |
| 2025-07-17 | $12.94 | $20.31 | 5,853,100 | — | — |
| 2025-07-16 | $12.97 | $20.36 | 3,037,200 | — | — |
| 2025-07-15 | $12.96 | $20.34 | 9,600,400 | — | — |
| 2025-07-14 | $13.00 | $20.41 | 10,525,400 | — | — |
| 2025-07-11 | $12.75 | $20.01 | 4,084,500 | — | — |
| 2025-07-10 | $12.77 | $20.04 | 5,848,900 | — | — |
| 2025-07-09 | $12.61 | $19.79 | 7,622,500 | — | — |
| 2025-07-08 | $12.63 | $19.82 | 7,522,800 | — | — |
| 2025-07-07 | $12.53 | $19.67 | 9,746,000 | — | — |
| 2025-07-03 | $12.90 | $20.25 | 4,141,400 | — | — |
| 2025-07-02 | $12.84 | $20.15 | 10,630,400 | — | — |
| 2025-07-01 | $13.16 | $20.66 | 12,925,600 | — | — |
| 2025-06-30 | $12.90 | $20.25 | 12,951,100 | — | — |
| 2025-06-27 | $12.53 | $19.67 | 8,020,200 | — | — |
| 2025-06-26 | $12.32 | $19.34 | 5,008,500 | — | — |
| 2025-06-25 | $12.22 | $19.18 | 5,850,400 | — | — |
| 2025-06-24 | $12.21 | $19.17 | 4,993,100 | — | — |
| 2025-06-23 | $12.32 | $19.34 | 6,341,000 | — | — |
| 2025-06-20 | $12.35 | $19.39 | 27,163,800 | — | — |
| 2025-06-18 | $12.04 | $18.90 | 9,770,900 | — | — |
| 2025-06-17 | $11.97 | $18.79 | 10,746,300 | — | — |
| 2025-06-16 | $11.99 | $18.82 | 5,138,800 | — | — |
| 2025-06-13 | $11.89 | $18.58 | 5,725,100 | — | — |
| 2025-06-12 | $11.94 | $18.66 | 9,140,400 | — | — |
| 2025-06-11 | $12.24 | $19.13 | 6,809,900 | — | — |
| 2025-06-10 | $12.17 | $19.02 | 6,573,900 | — | — |
| 2025-06-09 | $12.00 | $18.76 | 4,614,200 | — | — |
| 2025-06-06 | $11.92 | $18.63 | 4,884,400 | — | — |
| 2025-06-05 | $11.90 | $18.60 | 6,600,700 | — | — |
| 2025-06-04 | $11.93 | $18.65 | 4,624,700 | — | — |
| 2025-06-03 | $12.01 | $18.77 | 5,524,700 | — | — |
| 2025-06-02 | $11.94 | $18.66 | 8,611,900 | — | — |
| 2025-05-30 | $12.10 | $18.91 | 9,097,500 | — | — |
| 2025-05-29 | $12.18 | $19.04 | 6,924,400 | — | — |
| 2025-05-28 | $12.09 | $18.90 | 6,120,100 | — | — |
| 2025-05-27 | $12.03 | $18.80 | 4,326,400 | — | — |
| 2025-05-23 | $11.97 | $18.71 | 4,866,700 | — | — |
| 2025-05-22 | $11.86 | $18.54 | 4,032,000 | — | — |
| 2025-05-21 | $11.89 | $18.58 | 9,160,700 | — | — |
| 2025-05-20 | $11.87 | $18.55 | 5,254,000 | — | — |
| 2025-05-19 | $11.78 | $18.41 | 6,316,300 | — | — |
| 2025-05-16 | $11.70 | $18.29 | 10,259,000 | — | — |
| 2025-05-15 | $11.90 | $18.60 | 5,352,400 | — | — |
| 2025-05-14 | $11.81 | $18.46 | 7,454,300 | — | — |
| 2025-05-13 | $11.99 | $18.74 | 5,141,100 | — | — |
| 2025-05-12 | $11.95 | $18.68 | 8,104,900 | — | — |
| 2025-05-09 | $11.94 | $18.66 | 10,208,500 | — | — |
| 2025-05-08 | $11.68 | $18.26 | 7,212,600 | — | — |
| 2025-05-07 | $11.57 | $18.08 | 6,747,000 | — | — |
| 2025-05-06 | $11.50 | $17.98 | 6,553,000 | — | — |
| 2025-05-05 | $11.25 | $17.58 | 8,507,100 | — | — |
| 2025-05-02 | $11.43 | $17.87 | 8,118,200 | — | — |
| 2025-05-01 | $11.65 | $18.21 | 6,187,900 | — | — |
| 2025-04-30 | $11.74 | $18.35 | 9,558,900 | — | — |
| 2025-04-29 | $11.75 | $18.37 | 6,566,200 | — | — |
| 2025-04-28 | $11.69 | $18.27 | 5,973,300 | — | — |
| 2025-04-25 | $11.73 | $18.33 | 9,442,400 | — | — |
| 2025-04-24 | $11.43 | $17.87 | 7,738,800 | — | — |
| 2025-04-23 | $11.20 | $17.51 | 7,790,600 | — | — |
| 2025-04-22 | $10.98 | $17.16 | 8,037,700 | — | — |
| 2025-04-21 | $10.76 | $16.82 | 8,080,100 | — | — |
| 2025-04-17 | $10.94 | $17.10 | 6,698,700 | — | — |
| 2025-04-16 | $10.71 | $16.74 | 6,800,400 | — | — |
| 2025-04-15 | $10.86 | $16.97 | 7,281,300 | — | — |
| 2025-04-14 | $10.69 | $16.71 | 7,252,100 | — | — |
| 2025-04-11 | $10.69 | $16.71 | 5,527,900 | — | — |
| 2025-04-10 | $10.92 | $17.07 | 9,002,300 | — | — |
| 2025-04-09 | $11.14 | $17.41 | 13,870,800 | — | — |
| 2025-04-08 | $10.65 | $16.65 | 9,428,100 | — | — |
| 2025-04-07 | $10.86 | $16.97 | 10,078,500 | — | — |
| 2025-04-04 | $11.07 | $17.30 | 12,062,000 | — | — |
| 2025-04-03 | $11.48 | $17.94 | 12,422,900 | — | — |
| 2025-04-02 | $11.90 | $18.60 | 9,139,800 | — | — |
| 2025-04-01 | $11.73 | $18.33 | 8,941,400 | — | — |
| 2025-03-31 | $11.96 | $18.69 | 27,065,100 | — | — |
| 2025-03-28 | $11.56 | $18.07 | 5,616,800 | — | — |
| 2025-03-27 | $11.68 | $18.26 | 4,951,500 | — | — |
| 2025-03-26 | $11.86 | $18.54 | 9,531,000 | — | — |
| 2025-03-25 | $11.61 | $18.15 | 5,114,600 | — | — |
| 2025-03-24 | $11.64 | $18.19 | 8,707,200 | — | — |
| 2025-03-21 | $11.86 | $18.54 | 14,225,600 | — | — |
| 2025-03-20 | $11.93 | $18.65 | 7,015,300 | — | — |
| 2025-03-19 | $11.74 | $18.35 | 4,716,900 | — | — |
| 2025-03-18 | $11.66 | $18.23 | 5,674,500 | — | — |
| 2025-03-17 | $11.68 | $18.26 | 4,617,800 | — | — |
| 2025-03-14 | $11.69 | $18.19 | 7,311,000 | — | — |
| 2025-03-13 | $11.64 | $18.12 | 8,631,100 | — | — |
| 2025-03-12 | $11.58 | $18.02 | 8,263,300 | — | — |
| 2025-03-11 | $11.47 | $17.85 | 9,890,300 | — | — |
| 2025-03-10 | $12.00 | $18.68 | 9,701,200 | — | — |
| 2025-03-07 | $12.14 | $18.89 | 23,490,100 | — | — |
| 2025-03-06 | $11.76 | $18.30 | 9,580,300 | — | — |
| 2025-03-05 | $11.51 | $17.91 | 7,340,600 | — | — |
| 2025-03-04 | $11.48 | $17.87 | 9,896,800 | — | — |
| 2025-03-03 | $11.31 | $17.60 | 7,531,500 | — | — |
| 2025-02-28 | $11.36 | $17.68 | 10,644,800 | — | — |
| 2025-02-27 | $11.24 | $17.49 | 13,022,700 | — | — |
| 2025-02-26 | $11.22 | $17.46 | 10,721,000 | — | — |
| 2025-02-25 | $11.50 | $17.90 | 6,808,500 | — | — |
| 2025-02-24 | $11.67 | $18.16 | 12,170,900 | — | — |
| 2025-02-21 | $11.49 | $17.88 | 10,479,100 | — | — |
| 2025-02-20 | $11.47 | $17.85 | 8,716,500 | — | — |
| 2025-02-19 | $11.44 | $17.80 | 12,558,300 | — | — |
| 2025-02-18 | $11.31 | $17.60 | 8,662,300 | — | — |
| 2025-02-14 | $11.30 | $17.59 | 15,196,900 | — | — |
| 2025-02-13 | $10.81 | $16.82 | 8,157,300 | — | — |
| 2025-02-12 | $10.64 | $16.56 | 7,056,800 | — | — |
| 2025-02-11 | $10.57 | $16.45 | 6,600,800 | — | — |
| 2025-02-10 | $10.55 | $16.42 | 6,986,900 | — | — |
| 2025-02-07 | $10.63 | $16.54 | 9,713,800 | — | — |
| 2025-02-06 | $10.84 | $16.87 | 6,509,000 | — | — |
| 2025-02-05 | $10.84 | $16.87 | 7,610,000 | — | — |
| 2025-02-04 | $10.92 | $17.00 | 5,069,800 | — | — |
| 2025-02-03 | $10.73 | $16.70 | 7,747,900 | — | — |
| 2025-01-31 | $10.88 | $16.93 | 6,730,700 | — | — |
| 2025-01-30 | $10.98 | $17.09 | 6,086,600 | — | — |
| 2025-01-29 | $11.09 | $17.26 | 12,097,100 | — | — |
| 2025-01-28 | $11.06 | $17.21 | 7,049,400 | — | — |
| 2025-01-27 | $11.16 | $17.37 | 7,964,000 | — | — |
| 2025-01-24 | $11.07 | $17.23 | 22,305,800 | — | — |
| 2025-01-23 | $10.87 | $16.92 | 8,743,400 | — | — |
| 2025-01-22 | $10.51 | $16.36 | 10,114,900 | — | — |
| 2025-01-21 | $10.48 | $16.31 | 7,972,400 | — | — |
| 2025-01-17 | $10.27 | $15.98 | 9,459,900 | — | — |
| 2025-01-16 | $10.16 | $15.81 | 14,965,800 | — | — |
| 2025-01-15 | $10.44 | $16.25 | 9,453,600 | — | — |
| 2025-01-14 | $10.67 | $16.61 | 6,133,200 | — | — |
| 2025-01-13 | $10.72 | $16.68 | 8,253,900 | — | — |
| 2025-01-10 | $10.48 | $16.31 | 10,085,800 | — | — |
| 2025-01-08 | $10.64 | $16.56 | 8,025,400 | — | — |
| 2025-01-07 | $10.89 | $16.95 | 6,841,200 | — | — |
| 2025-01-06 | $10.93 | $17.01 | 7,853,300 | — | — |
| 2025-01-03 | $10.67 | $16.61 | 5,765,700 | — | — |
| 2025-01-02 | $10.58 | $16.47 | 9,216,900 | — | — |