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
- 2007-02-01 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 | $10.26 | $10.26 | 14,009,500 | — | — |
| 2025-12-30 | $10.40 | $10.40 | 11,335,800 | — | — |
| 2025-12-29 | $10.57 | $10.57 | 13,448,800 | — | — |
| 2025-12-26 | $10.66 | $10.66 | 13,626,300 | — | — |
| 2025-12-24 | $11.42 | $11.42 | 7,837,900 | — | — |
| 2025-12-23 | $11.73 | $11.73 | 16,241,000 | — | — |
| 2025-12-22 | $12.29 | $12.29 | 28,652,600 | — | — |
| 2025-12-19 | $10.89 | $10.89 | 26,851,100 | — | — |
| 2025-12-18 | $10.34 | $10.34 | 14,396,300 | — | — |
| 2025-12-17 | $10.22 | $10.22 | 19,257,900 | — | — |
| 2025-12-16 | $11.27 | $11.27 | 14,927,600 | — | — |
| 2025-12-15 | $10.91 | $10.91 | 18,682,000 | — | — |
| 2025-12-12 | $12.05 | $12.05 | 18,187,100 | — | — |
| 2025-12-11 | $12.83 | $12.83 | 13,536,400 | — | — |
| 2025-12-10 | $12.56 | $12.56 | 21,770,200 | — | — |
| 2025-12-09 | $13.21 | $13.21 | 15,125,900 | — | — |
| 2025-12-08 | $13.01 | $13.01 | 17,190,700 | — | — |
| 2025-12-05 | $12.84 | $12.84 | 20,717,600 | — | — |
| 2025-12-04 | $13.58 | $13.58 | 29,093,500 | — | — |
| 2025-12-03 | $12.07 | $12.07 | 20,218,900 | — | — |
| 2025-12-02 | $11.00 | $11.00 | 13,447,900 | — | — |
| 2025-12-01 | $10.95 | $10.95 | 14,039,100 | — | — |
| 2025-11-28 | $11.70 | $11.70 | 9,250,900 | — | — |
| 2025-11-26 | $11.46 | $11.46 | 15,082,700 | — | — |
| 2025-11-25 | $11.60 | $11.60 | 19,876,700 | — | — |
| 2025-11-24 | $11.49 | $11.49 | 22,870,600 | — | — |
| 2025-11-21 | $10.20 | $10.20 | 25,076,500 | — | — |
| 2025-11-20 | $10.27 | $10.27 | 34,810,300 | — | — |
| 2025-11-19 | $11.56 | $11.56 | 32,207,800 | — | — |
| 2025-11-18 | $12.34 | $12.34 | 64,754,900 | — | — |
| 2025-11-17 | $11.50 | $11.50 | 71,376,300 | — | — |
| 2025-11-14 | $10.60 | $10.60 | 38,176,900 | — | — |
| 2025-11-13 | $10.03 | $10.03 | 28,157,400 | — | — |
| 2025-11-12 | $11.14 | $11.14 | 24,994,300 | — | — |
| 2025-11-11 | $11.94 | $11.94 | 28,988,000 | — | — |
| 2025-11-10 | $12.70 | $12.70 | 21,553,100 | — | — |
| 2025-11-07 | $12.86 | $12.86 | 27,666,100 | — | — |
| 2025-11-06 | $13.15 | $13.15 | 21,239,500 | — | — |
| 2025-11-05 | $14.19 | $14.19 | 19,868,600 | — | — |
| 2025-11-04 | $13.71 | $13.71 | 25,081,600 | — | — |
| 2025-11-03 | $15.38 | $15.38 | 32,164,400 | — | — |
| 2025-10-31 | $16.71 | $16.71 | 44,842,100 | — | — |
| 2025-10-30 | $14.97 | $14.97 | 23,022,600 | — | — |
| 2025-10-29 | $15.52 | $15.52 | 37,045,800 | — | — |
| 2025-10-28 | $14.91 | $14.91 | 42,666,700 | — | — |
| 2025-10-27 | $15.72 | $15.72 | 45,408,000 | — | — |
| 2025-10-24 | $15.53 | $15.53 | 37,701,100 | — | — |
| 2025-10-23 | $15.94 | $15.94 | 55,753,800 | — | — |
| 2025-10-22 | $14.87 | $14.87 | 51,281,500 | — | — |
| 2025-10-21 | $16.00 | $16.00 | 46,061,400 | — | — |
| 2025-10-20 | $17.28 | $17.28 | 39,172,300 | — | — |
| 2025-10-17 | $18.33 | $18.33 | 40,676,200 | — | — |
| 2025-10-16 | $18.74 | $18.74 | 49,848,000 | — | — |
| 2025-10-15 | $21.23 | $21.23 | 53,212,900 | — | — |
| 2025-10-14 | $21.78 | $21.78 | 54,128,400 | — | — |
| 2025-10-13 | $21.46 | $21.46 | 44,066,300 | — | — |
| 2025-10-10 | $19.01 | $19.01 | 52,504,000 | — | — |
| 2025-10-09 | $21.32 | $21.32 | 43,675,400 | — | — |
| 2025-10-08 | $20.82 | $20.82 | 52,578,800 | — | — |
| 2025-10-07 | $22.01 | $22.01 | 69,257,500 | — | — |
| 2025-10-06 | $22.16 | $22.16 | 102,065,500 | — | — |
| 2025-10-03 | $24.62 | $24.62 | 118,439,600 | — | — |
| 2025-10-02 | $19.98 | $19.98 | 46,510,600 | — | — |
| 2025-10-01 | $18.97 | $18.97 | 20,377,000 | — | — |
| 2025-09-30 | $18.41 | $18.41 | 20,906,600 | — | — |
| 2025-09-29 | $18.85 | $18.85 | 32,791,800 | — | — |
| 2025-09-26 | $20.15 | $20.15 | 54,799,900 | — | — |
| 2025-09-25 | $20.58 | $20.58 | 46,061,100 | — | — |
| 2025-09-24 | $21.41 | $21.41 | 41,305,300 | — | — |
| 2025-09-23 | $21.41 | $21.41 | 50,557,900 | — | — |
| 2025-09-22 | $20.21 | $20.21 | 80,679,900 | — | — |
| 2025-09-19 | $23.27 | $23.27 | 98,556,700 | — | — |
| 2025-09-18 | $18.35 | $18.35 | 42,934,200 | — | — |
| 2025-09-17 | $17.71 | $17.71 | 35,448,100 | — | — |
| 2025-09-16 | $16.87 | $16.87 | 29,370,300 | — | — |
| 2025-09-15 | $16.83 | $16.83 | 19,579,700 | — | — |
| 2025-09-12 | $17.01 | $17.01 | 28,710,000 | — | — |
| 2025-09-11 | $15.89 | $15.89 | 14,810,400 | — | — |
| 2025-09-10 | $15.41 | $15.41 | 19,483,500 | — | — |
| 2025-09-09 | $16.20 | $16.20 | 17,597,200 | — | — |
| 2025-09-08 | $15.24 | $15.24 | 12,545,400 | — | — |
| 2025-09-05 | $15.11 | $15.11 | 13,657,900 | — | — |
| 2025-09-04 | $14.76 | $14.76 | 14,041,700 | — | — |
| 2025-09-03 | $14.55 | $14.55 | 15,887,400 | — | — |
| 2025-09-02 | $15.05 | $15.05 | 15,814,400 | — | — |
| 2025-08-29 | $15.78 | $15.78 | 14,528,100 | — | — |
| 2025-08-28 | $16.10 | $16.10 | 24,575,300 | — | — |
| 2025-08-27 | $14.81 | $14.81 | 12,380,900 | — | — |
| 2025-08-26 | $15.23 | $15.23 | 13,995,600 | — | — |
| 2025-08-25 | $15.21 | $15.21 | 12,581,100 | — | — |
| 2025-08-22 | $15.83 | $15.83 | 18,144,800 | — | — |
| 2025-08-21 | $14.69 | $14.69 | 9,110,200 | — | — |
| 2025-08-20 | $14.62 | $14.62 | 13,602,300 | — | — |
| 2025-08-19 | $14.86 | $14.86 | 12,138,200 | — | — |
| 2025-08-18 | $15.90 | $15.90 | 16,871,100 | — | — |
| 2025-08-15 | $15.32 | $15.32 | 15,982,900 | — | — |
| 2025-08-14 | $15.38 | $15.38 | 20,320,600 | — | — |
| 2025-08-13 | $16.01 | $16.01 | 23,012,600 | — | — |
| 2025-08-12 | $16.60 | $16.60 | 15,018,100 | — | — |
| 2025-08-11 | $16.46 | $16.46 | 14,002,800 | — | — |
| 2025-08-08 | $16.13 | $16.13 | 12,655,600 | — | — |
| 2025-08-07 | $15.76 | $15.76 | 12,055,700 | — | — |
| 2025-08-06 | $16.17 | $16.17 | 12,693,400 | — | — |
| 2025-08-05 | $16.89 | $16.89 | 32,154,100 | — | — |
| 2025-08-04 | $15.60 | $15.60 | 12,423,300 | — | — |
| 2025-08-01 | $14.80 | $14.80 | 12,313,400 | — | — |
| 2025-07-31 | $14.84 | $14.84 | 14,920,100 | — | — |
| 2025-07-30 | $14.73 | $14.73 | 12,237,500 | — | — |
| 2025-07-29 | $15.37 | $15.37 | 13,096,000 | — | — |
| 2025-07-28 | $16.15 | $16.15 | 12,698,800 | — | — |
| 2025-07-25 | $16.71 | $16.71 | 10,241,000 | — | — |
| 2025-07-24 | $16.95 | $16.95 | 13,172,000 | — | — |
| 2025-07-23 | $17.47 | $17.47 | 15,793,900 | — | — |
| 2025-07-22 | $16.81 | $16.81 | 20,057,500 | — | — |
| 2025-07-21 | $17.85 | $17.85 | 24,281,700 | — | — |
| 2025-07-18 | $19.51 | $19.51 | 22,077,800 | — | — |
| 2025-07-17 | $19.77 | $19.77 | 25,705,700 | — | — |
| 2025-07-16 | $18.40 | $18.40 | 21,277,900 | — | — |
| 2025-07-15 | $17.67 | $17.67 | 33,574,400 | — | — |
| 2025-07-14 | $18.94 | $18.94 | 16,917,700 | — | — |
| 2025-07-11 | $17.43 | $17.43 | 16,887,100 | — | — |
| 2025-07-10 | $19.18 | $19.18 | 10,102,200 | — | — |
| 2025-07-09 | $19.14 | $19.14 | 13,573,200 | — | — |
| 2025-07-08 | $19.35 | $19.35 | 15,733,900 | — | — |
| 2025-07-07 | $19.88 | $19.88 | 21,767,600 | — | — |
| 2025-07-03 | $21.13 | $21.13 | 18,594,200 | — | — |
| 2025-07-02 | $20.65 | $20.65 | 39,487,400 | — | — |
| 2025-07-01 | $18.64 | $18.64 | 20,220,700 | — | — |
| 2025-06-30 | $19.17 | $19.17 | 32,043,200 | — | — |
| 2025-06-27 | $17.29 | $17.29 | 45,462,800 | — | — |
| 2025-06-26 | $16.79 | $16.79 | 13,731,500 | — | — |
| 2025-06-25 | $16.74 | $16.74 | 19,505,700 | — | — |
| 2025-06-24 | $17.53 | $17.53 | 20,054,600 | — | — |
| 2025-06-23 | $17.50 | $17.50 | 41,031,600 | — | — |
| 2025-06-20 | $18.88 | $18.88 | 32,394,100 | — | — |
| 2025-06-18 | $19.09 | $19.09 | 44,208,700 | — | — |
| 2025-06-17 | $19.79 | $19.79 | 47,230,300 | — | — |
| 2025-06-16 | $21.22 | $21.22 | 65,558,700 | — | — |
| 2025-06-13 | $16.68 | $16.68 | 21,509,300 | — | — |
| 2025-06-12 | $17.51 | $17.51 | 60,177,000 | — | — |
| 2025-06-11 | $18.97 | $18.97 | 131,799,400 | — | — |
| 2025-06-10 | $15.13 | $15.13 | 66,533,000 | — | — |
| 2025-06-09 | $14.34 | $14.34 | 35,618,600 | — | — |
| 2025-06-06 | $13.70 | $13.70 | 35,529,000 | — | — |
| 2025-06-05 | $11.83 | $11.83 | 14,070,100 | — | — |
| 2025-06-04 | $12.83 | $12.83 | 13,006,400 | — | — |
| 2025-06-03 | $12.40 | $12.40 | 16,460,700 | — | — |
| 2025-06-02 | $11.80 | $11.80 | 12,213,800 | — | — |
| 2025-05-30 | $11.33 | $11.33 | 25,676,800 | — | — |
| 2025-05-29 | $12.43 | $12.43 | 39,756,900 | — | — |
| 2025-05-28 | $12.79 | $12.79 | 22,811,700 | — | — |
| 2025-05-27 | $13.00 | $13.00 | 38,494,700 | — | — |
| 2025-05-23 | $13.31 | $13.31 | 88,710,900 | — | — |
| 2025-05-22 | $12.07 | $12.07 | 45,716,500 | — | — |
| 2025-05-21 | $10.54 | $10.54 | 29,309,600 | — | — |
| 2025-05-20 | $11.51 | $11.51 | 46,686,000 | — | — |
| 2025-05-19 | $11.83 | $11.83 | 39,003,800 | — | — |
| 2025-05-16 | $12.87 | $12.87 | 92,117,500 | — | — |
| 2025-05-15 | $9.24 | $9.24 | 23,345,200 | — | — |
| 2025-05-14 | $8.93 | $8.93 | 24,445,300 | — | — |
| 2025-05-13 | $8.79 | $8.79 | 11,187,800 | — | — |
| 2025-05-12 | $9.10 | $9.10 | 19,198,700 | — | — |
| 2025-05-09 | $8.59 | $8.59 | 16,679,800 | — | — |
| 2025-05-08 | $8.44 | $8.44 | 25,447,100 | — | — |
| 2025-05-07 | $7.08 | $7.08 | 4,036,000 | — | — |
| 2025-05-06 | $7.08 | $7.08 | 6,660,400 | — | — |
| 2025-05-05 | $7.33 | $7.33 | 7,979,800 | — | — |
| 2025-05-02 | $8.01 | $8.01 | 13,825,900 | — | — |
| 2025-05-01 | $7.02 | $7.02 | 5,983,600 | — | — |
| 2025-04-30 | $6.74 | $6.74 | 5,471,000 | — | — |
| 2025-04-29 | $6.91 | $6.91 | 6,847,600 | — | — |
| 2025-04-28 | $7.13 | $7.13 | 8,260,100 | — | — |
| 2025-04-25 | $7.13 | $7.13 | 13,210,400 | — | — |
| 2025-04-24 | $6.94 | $6.94 | 10,972,500 | — | — |
| 2025-04-23 | $6.37 | $6.37 | 10,750,300 | — | — |
| 2025-04-22 | $5.94 | $5.94 | 4,673,200 | — | — |
| 2025-04-21 | $5.87 | $5.87 | 5,384,000 | — | — |
| 2025-04-17 | $6.41 | $6.41 | 4,240,400 | — | — |
| 2025-04-16 | $6.41 | $6.41 | 5,861,800 | — | — |
| 2025-04-15 | $6.83 | $6.83 | 5,957,100 | — | — |
| 2025-04-14 | $6.99 | $6.99 | 11,801,100 | — | — |
| 2025-04-11 | $6.84 | $6.84 | 7,407,200 | — | — |
| 2025-04-10 | $6.85 | $6.85 | 9,722,700 | — | — |
| 2025-04-09 | $6.85 | $6.85 | 16,352,900 | — | — |
| 2025-04-08 | $6.21 | $6.21 | 11,888,800 | — | — |
| 2025-04-07 | $6.77 | $6.77 | 11,685,400 | — | — |
| 2025-04-04 | $6.51 | $6.51 | 12,537,600 | — | — |
| 2025-04-03 | $7.57 | $7.57 | 9,912,400 | — | — |
| 2025-04-02 | $7.85 | $7.85 | 13,619,600 | — | — |
| 2025-04-01 | $7.76 | $7.76 | 18,944,700 | — | — |
| 2025-03-31 | $8.00 | $8.00 | 24,269,500 | — | — |
| 2025-03-28 | $8.45 | $8.45 | 19,074,500 | — | — |
| 2025-03-27 | $7.94 | $7.94 | 10,672,400 | — | — |
| 2025-03-26 | $8.01 | $8.01 | 15,657,200 | — | — |
| 2025-03-25 | $8.48 | $8.48 | 18,595,800 | — | — |
| 2025-03-24 | $8.75 | $8.75 | 23,793,500 | — | — |
| 2025-03-21 | $7.39 | $7.39 | 28,250,000 | — | — |
| 2025-03-20 | $7.39 | $7.39 | 35,758,100 | — | — |
| 2025-03-19 | $8.37 | $8.37 | 39,250,400 | — | — |
| 2025-03-18 | $8.63 | $8.63 | 87,234,500 | — | — |
| 2025-03-17 | $8.02 | $8.02 | 79,383,500 | — | — |
| 2025-03-14 | $7.09 | $7.09 | 43,895,700 | — | — |
| 2025-03-13 | $5.49 | $5.49 | 16,455,500 | — | — |
| 2025-03-12 | $5.42 | $5.42 | 14,063,700 | — | — |
| 2025-03-11 | $4.73 | $4.73 | 6,650,000 | — | — |
| 2025-03-10 | $4.52 | $4.52 | 7,763,700 | — | — |
| 2025-03-07 | $5.03 | $5.03 | 7,910,600 | — | — |
| 2025-03-06 | $4.87 | $4.87 | 9,666,900 | — | — |
| 2025-03-05 | $5.28 | $5.28 | 9,617,500 | — | — |
| 2025-03-04 | $5.26 | $5.26 | 11,407,500 | — | — |
| 2025-03-03 | $5.43 | $5.43 | 9,486,900 | — | — |
| 2025-02-28 | $6.07 | $6.07 | 9,607,700 | — | — |
| 2025-02-27 | $6.19 | $6.19 | 7,353,700 | — | — |
| 2025-02-26 | $6.85 | $6.85 | 7,669,800 | — | — |
| 2025-02-25 | $6.49 | $6.49 | 9,425,400 | — | — |
| 2025-02-24 | $6.86 | $6.86 | 9,753,500 | — | — |
| 2025-02-21 | $7.49 | $7.49 | 16,057,300 | — | — |
| 2025-02-20 | $8.09 | $8.09 | 21,476,200 | — | — |
| 2025-02-19 | $7.96 | $7.96 | 24,737,400 | — | — |
| 2025-02-18 | $7.38 | $7.38 | 12,535,600 | — | — |
| 2025-02-14 | $7.95 | $7.95 | 12,536,800 | — | — |
| 2025-02-13 | $8.28 | $8.28 | 12,831,900 | — | — |
| 2025-02-12 | $8.26 | $8.26 | 13,266,000 | — | — |
| 2025-02-11 | $7.87 | $7.87 | 13,224,000 | — | — |
| 2025-02-10 | $8.71 | $8.71 | 14,819,600 | — | — |
| 2025-02-07 | $9.28 | $9.28 | 17,805,300 | — | — |
| 2025-02-06 | $9.57 | $9.57 | 14,486,100 | — | — |
| 2025-02-05 | $9.87 | $9.87 | 15,497,400 | — | — |
| 2025-02-04 | $9.85 | $9.85 | 26,581,900 | — | — |
| 2025-02-03 | $9.95 | $9.95 | 13,245,600 | — | — |
| 2025-01-31 | $10.38 | $10.38 | 23,142,100 | — | — |
| 2025-01-30 | $10.00 | $10.00 | 10,592,100 | — | — |
| 2025-01-29 | $10.13 | $10.13 | 11,234,500 | — | — |
| 2025-01-28 | $10.20 | $10.20 | 13,401,900 | — | — |
| 2025-01-27 | $9.94 | $9.94 | 16,824,900 | — | — |
| 2025-01-24 | $10.93 | $10.93 | 35,265,900 | — | — |
| 2025-01-23 | $11.12 | $11.12 | 19,573,100 | — | — |
| 2025-01-22 | $11.10 | $11.10 | 33,087,000 | — | — |
| 2025-01-21 | $11.49 | $11.49 | 44,210,300 | — | — |
| 2025-01-17 | $9.83 | $9.83 | 41,524,300 | — | — |
| 2025-01-16 | $10.88 | $10.88 | 106,907,600 | — | — |
| 2025-01-15 | $11.55 | $11.55 | 113,754,400 | — | — |
| 2025-01-14 | $7.43 | $7.43 | 43,059,200 | — | — |
| 2025-01-13 | $6.52 | $6.52 | 36,703,400 | — | — |
| 2025-01-10 | $8.98 | $8.98 | 30,083,000 | — | — |
| 2025-01-08 | $9.91 | $9.91 | 75,349,200 | — | — |
| 2025-01-07 | $17.49 | $17.49 | 35,612,500 | — | — |
| 2025-01-06 | $18.09 | $18.09 | 43,227,000 | — | — |
| 2025-01-03 | $17.50 | $17.50 | 22,526,300 | — | — |
| 2025-01-02 | $18.75 | $18.75 | 24,714,900 | — | — |