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
- 2016-03-31 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 | $12.67 | $14.21 | 10,971,600 | — | — |
| 2025-12-30 | $12.70 | $14.24 | 13,824,400 | — | — |
| 2025-12-29 | $13.21 | $14.81 | 8,623,500 | — | — |
| 2025-12-26 | $13.44 | $15.07 | 8,972,100 | — | — |
| 2025-12-24 | $13.92 | $15.61 | 4,460,600 | — | — |
| 2025-12-23 | $13.67 | $15.33 | 11,055,500 | — | — |
| 2025-12-22 | $14.40 | $16.15 | 13,007,900 | — | — |
| 2025-12-19 | $14.50 | $16.26 | 19,399,800 | — | — |
| 2025-12-18 | $13.38 | $15.00 | 14,402,700 | — | — |
| 2025-12-17 | $12.96 | $14.53 | 14,833,700 | — | — |
| 2025-12-16 | $13.47 | $15.10 | 13,951,400 | — | — |
| 2025-12-15 | $13.71 | $15.37 | 19,176,500 | — | — |
| 2025-12-12 | $15.30 | $17.16 | 18,277,400 | — | — |
| 2025-12-11 | $15.75 | $17.66 | 21,134,900 | — | — |
| 2025-12-10 | $15.57 | $17.46 | 14,876,200 | — | — |
| 2025-12-09 | $15.51 | $17.39 | 15,477,900 | — | — |
| 2025-12-08 | $14.96 | $16.78 | 12,472,000 | — | — |
| 2025-12-05 | $14.94 | $16.75 | 15,302,800 | — | — |
| 2025-12-04 | $15.59 | $17.48 | 12,930,000 | — | — |
| 2025-12-03 | $15.64 | $17.54 | 14,094,000 | — | — |
| 2025-12-02 | $15.22 | $17.07 | 21,975,200 | — | — |
| 2025-12-01 | $15.48 | $17.36 | 19,149,400 | — | — |
| 2025-11-28 | $16.13 | $18.09 | 21,219,100 | — | — |
| 2025-11-26 | $14.96 | $16.78 | 19,374,700 | — | — |
| 2025-11-25 | $14.39 | $16.14 | 21,051,300 | — | — |
| 2025-11-24 | $13.88 | $15.56 | 17,483,100 | — | — |
| 2025-11-21 | $12.71 | $14.25 | 18,271,700 | — | — |
| 2025-11-20 | $12.78 | $14.33 | 21,872,500 | — | — |
| 2025-11-19 | $13.35 | $14.97 | 21,392,400 | — | — |
| 2025-11-18 | $13.94 | $15.63 | 18,309,400 | — | — |
| 2025-11-17 | $13.88 | $15.56 | 22,867,700 | — | — |
| 2025-11-14 | $13.95 | $15.64 | 31,664,700 | — | — |
| 2025-11-13 | $13.88 | $15.56 | 28,407,500 | — | — |
| 2025-11-12 | $15.46 | $17.34 | 24,259,800 | — | — |
| 2025-11-11 | $16.14 | $18.10 | 22,278,700 | — | — |
| 2025-11-10 | $17.32 | $19.42 | 17,622,700 | — | — |
| 2025-11-07 | $17.01 | $19.07 | 22,442,100 | — | — |
| 2025-11-06 | $17.34 | $19.44 | 22,687,000 | — | — |
| 2025-11-05 | $18.97 | $21.27 | 32,493,600 | — | — |
| 2025-11-04 | $19.28 | $21.61 | 25,277,300 | — | — |
| 2025-11-03 | $20.72 | $23.23 | 33,715,600 | — | — |
| 2025-10-31 | $19.78 | $22.18 | 33,356,000 | — | — |
| 2025-10-30 | $21.09 | $23.65 | 20,561,300 | — | — |
| 2025-10-29 | $22.17 | $24.86 | 25,248,100 | — | — |
| 2025-10-28 | $21.56 | $24.17 | 22,936,600 | — | — |
| 2025-10-27 | $23.00 | $25.79 | 21,638,900 | — | — |
| 2025-10-24 | $21.42 | $24.02 | 15,624,700 | — | — |
| 2025-10-23 | $20.49 | $22.98 | 17,813,400 | — | — |
| 2025-10-22 | $18.99 | $21.29 | 20,084,800 | — | — |
| 2025-10-21 | $20.67 | $23.18 | 18,231,100 | — | — |
| 2025-10-20 | $22.01 | $24.68 | 22,037,400 | — | — |
| 2025-10-17 | $20.03 | $22.46 | 22,556,500 | — | — |
| 2025-10-16 | $19.55 | $21.92 | 22,941,100 | — | — |
| 2025-10-15 | $22.13 | $24.82 | 19,314,900 | — | — |
| 2025-10-14 | $22.19 | $24.88 | 26,294,700 | — | — |
| 2025-10-13 | $21.70 | $24.33 | 25,822,400 | — | — |
| 2025-10-10 | $21.01 | $23.56 | 36,397,200 | — | — |
| 2025-10-09 | $22.28 | $24.98 | 24,654,200 | — | — |
| 2025-10-08 | $21.99 | $24.66 | 28,859,500 | — | — |
| 2025-10-07 | $21.47 | $24.08 | 32,348,000 | — | — |
| 2025-10-06 | $21.56 | $24.18 | 40,384,700 | — | — |
| 2025-10-03 | $19.44 | $21.80 | 40,191,800 | — | — |
| 2025-10-02 | $19.25 | $21.59 | 29,498,300 | — | — |
| 2025-10-01 | $18.93 | $21.23 | 34,586,000 | — | — |
| 2025-09-30 | $19.03 | $21.34 | 43,274,300 | — | — |
| 2025-09-29 | $19.78 | $22.18 | 45,171,400 | — | — |
| 2025-09-26 | $17.69 | $19.84 | 49,095,700 | — | — |
| 2025-09-25 | $16.74 | $18.77 | 31,514,500 | — | — |
| 2025-09-24 | $17.99 | $20.17 | 59,315,300 | — | — |
| 2025-09-23 | $17.07 | $19.14 | 36,249,100 | — | — |
| 2025-09-22 | $17.50 | $19.62 | 43,066,300 | — | — |
| 2025-09-19 | $17.46 | $19.58 | 43,345,000 | — | — |
| 2025-09-18 | $17.51 | $19.64 | 30,168,500 | — | — |
| 2025-09-17 | $17.62 | $19.76 | 43,787,700 | — | — |
| 2025-09-16 | $17.52 | $19.65 | 53,945,100 | — | — |
| 2025-09-15 | $16.68 | $18.70 | 40,517,200 | — | — |
| 2025-09-12 | $15.89 | $17.82 | 39,962,200 | — | — |
| 2025-09-11 | $15.65 | $17.55 | 36,113,300 | — | — |
| 2025-09-10 | $16.40 | $18.39 | 55,199,700 | — | — |
| 2025-09-09 | $15.21 | $17.06 | 66,569,100 | — | — |
| 2025-09-08 | $13.44 | $15.07 | 42,427,800 | — | — |
| 2025-09-05 | $13.29 | $14.90 | 37,097,700 | — | — |
| 2025-09-04 | $13.16 | $14.76 | 38,251,400 | — | — |
| 2025-09-03 | $13.45 | $15.08 | 40,967,000 | — | — |
| 2025-09-02 | $14.09 | $15.80 | 46,639,400 | — | — |
| 2025-08-29 | $13.76 | $15.43 | 35,730,100 | — | — |
| 2025-08-28 | $13.80 | $15.47 | 37,356,800 | — | — |
| 2025-08-27 | $13.55 | $15.19 | 29,031,700 | — | — |
| 2025-08-26 | $13.69 | $15.35 | 35,059,200 | — | — |
| 2025-08-25 | $13.28 | $14.89 | 50,003,300 | — | — |
| 2025-08-22 | $13.22 | $14.82 | 52,236,800 | — | — |
| 2025-08-21 | $12.27 | $13.76 | 33,741,900 | — | — |
| 2025-08-20 | $12.52 | $14.04 | 38,233,000 | — | — |
| 2025-08-19 | $11.96 | $13.41 | 31,142,900 | — | — |
| 2025-08-18 | $12.32 | $13.82 | 40,044,800 | — | — |
| 2025-08-15 | $11.33 | $12.71 | 30,886,400 | — | — |
| 2025-08-14 | $12.25 | $13.74 | 34,334,800 | — | — |
| 2025-08-13 | $11.59 | $13.00 | 18,242,500 | — | — |
| 2025-08-12 | $11.44 | $12.83 | 16,898,500 | — | — |
| 2025-08-11 | $11.11 | $12.46 | 21,563,300 | — | — |
| 2025-08-08 | $11.08 | $12.42 | 20,812,900 | — | — |
| 2025-08-07 | $11.58 | $12.99 | 23,595,300 | — | — |
| 2025-08-06 | $11.66 | $13.08 | 37,511,300 | — | — |
| 2025-08-05 | $11.13 | $12.48 | 26,878,900 | — | — |
| 2025-08-04 | $11.42 | $12.81 | 17,459,700 | — | — |
| 2025-08-01 | $11.03 | $12.37 | 50,470,100 | — | — |
| 2025-07-31 | $13.41 | $15.04 | 28,775,400 | — | — |
| 2025-07-30 | $13.52 | $15.16 | 21,239,200 | — | — |
| 2025-07-29 | $13.60 | $15.25 | 31,350,900 | — | — |
| 2025-07-28 | $14.51 | $16.27 | 47,947,100 | — | — |
| 2025-07-25 | $14.54 | $16.30 | 43,124,400 | — | — |
| 2025-07-24 | $14.69 | $16.47 | 59,749,200 | — | — |
| 2025-07-23 | $14.34 | $16.08 | 65,549,400 | — | — |
| 2025-07-22 | $14.27 | $16.00 | 55,230,500 | — | — |
| 2025-07-21 | $14.02 | $15.72 | 127,903,700 | — | — |
| 2025-07-18 | $13.86 | $15.54 | 54,887,000 | — | — |
| 2025-07-17 | $13.33 | $14.95 | 50,020,100 | — | — |
| 2025-07-16 | $12.57 | $14.10 | 30,469,000 | — | — |
| 2025-07-15 | $12.10 | $13.57 | 30,289,100 | — | — |
| 2025-07-14 | $12.51 | $14.03 | 53,371,800 | — | — |
| 2025-07-11 | $12.42 | $13.93 | 31,304,500 | — | — |
| 2025-07-10 | $12.59 | $14.12 | 30,089,700 | — | — |
| 2025-07-09 | $12.24 | $13.73 | 30,139,800 | — | — |
| 2025-07-08 | $11.57 | $12.97 | 18,320,400 | — | — |
| 2025-07-07 | $11.55 | $12.95 | 26,513,500 | — | — |
| 2025-07-03 | $12.17 | $13.65 | 27,630,600 | — | — |
| 2025-07-02 | $12.20 | $13.68 | 44,100,000 | — | — |
| 2025-07-01 | $11.27 | $12.64 | 49,405,900 | — | — |
| 2025-06-30 | $11.30 | $12.67 | 49,089,100 | — | — |
| 2025-06-27 | $10.55 | $11.83 | 56,141,900 | — | — |
| 2025-06-26 | $10.51 | $11.79 | 57,591,300 | — | — |
| 2025-06-25 | $10.00 | $11.21 | 34,228,600 | — | — |
| 2025-06-24 | $10.02 | $11.24 | 45,854,600 | — | — |
| 2025-06-23 | $9.27 | $10.40 | 40,675,600 | — | — |
| 2025-06-20 | $9.56 | $10.72 | 33,914,900 | — | — |
| 2025-06-18 | $9.94 | $11.15 | 50,959,400 | — | — |
| 2025-06-17 | $9.66 | $10.83 | 42,121,700 | — | — |
| 2025-06-16 | $10.17 | $11.40 | 46,929,500 | — | — |
| 2025-06-13 | $9.72 | $10.90 | 39,189,200 | — | — |
| 2025-06-12 | $10.21 | $11.45 | 26,537,200 | — | — |
| 2025-06-11 | $10.55 | $11.83 | 41,081,500 | — | — |
| 2025-06-10 | $10.45 | $11.72 | 49,548,800 | — | — |
| 2025-06-09 | $10.12 | $11.35 | 49,134,500 | — | — |
| 2025-06-06 | $9.85 | $11.05 | 55,897,400 | — | — |
| 2025-06-05 | $8.99 | $10.08 | 46,346,900 | — | — |
| 2025-06-04 | $9.50 | $10.65 | 39,116,400 | — | — |
| 2025-06-03 | $9.03 | $10.13 | 42,216,800 | — | — |
| 2025-06-02 | $8.48 | $9.51 | 34,057,100 | — | — |
| 2025-05-30 | $8.07 | $9.05 | 34,036,600 | — | — |
| 2025-05-29 | $8.18 | $9.17 | 31,246,500 | — | — |
| 2025-05-28 | $8.38 | $9.40 | 39,052,900 | — | — |
| 2025-05-27 | $9.14 | $10.25 | 40,428,200 | — | — |
| 2025-05-23 | $8.55 | $9.59 | 23,067,500 | — | — |
| 2025-05-22 | $8.94 | $10.02 | 40,257,200 | — | — |
| 2025-05-21 | $8.84 | $9.91 | 37,772,900 | — | — |
| 2025-05-20 | $8.93 | $10.01 | 20,156,500 | — | — |
| 2025-05-19 | $8.97 | $10.06 | 21,131,800 | — | — |
| 2025-05-16 | $9.15 | $10.26 | 36,915,500 | — | — |
| 2025-05-15 | $8.70 | $9.76 | 28,851,800 | — | — |
| 2025-05-14 | $8.91 | $9.99 | 20,643,300 | — | — |
| 2025-05-13 | $9.06 | $10.16 | 32,790,200 | — | — |
| 2025-05-12 | $8.70 | $9.76 | 29,993,500 | — | — |
| 2025-05-09 | $8.48 | $9.51 | 32,559,800 | — | — |
| 2025-05-08 | $8.44 | $9.46 | 30,927,100 | — | — |
| 2025-05-07 | $7.84 | $8.79 | 22,582,100 | — | — |
| 2025-05-06 | $7.86 | $8.81 | 23,708,300 | — | — |
| 2025-05-05 | $7.90 | $8.86 | 33,472,200 | — | — |
| 2025-05-02 | $8.39 | $9.41 | 53,438,700 | — | — |
| 2025-05-01 | $7.77 | $8.71 | 43,539,500 | — | — |
| 2025-04-30 | $7.24 | $8.12 | 30,845,800 | — | — |
| 2025-04-29 | $7.42 | $8.32 | 43,903,400 | — | — |
| 2025-04-28 | $7.63 | $8.56 | 30,193,100 | — | — |
| 2025-04-25 | $7.77 | $8.71 | 28,068,900 | — | — |
| 2025-04-24 | $7.79 | $8.74 | 24,749,800 | — | — |
| 2025-04-23 | $7.50 | $8.41 | 40,070,500 | — | — |
| 2025-04-22 | $7.12 | $7.98 | 39,942,700 | — | — |
| 2025-04-21 | $6.29 | $7.05 | 27,824,400 | — | — |
| 2025-04-17 | $6.46 | $7.24 | 20,974,700 | — | — |
| 2025-04-16 | $6.36 | $7.13 | 34,267,400 | — | — |
| 2025-04-15 | $6.55 | $7.34 | 24,971,800 | — | — |
| 2025-04-14 | $7.01 | $7.86 | 28,604,300 | — | — |
| 2025-04-11 | $7.06 | $7.92 | 14,522,400 | — | — |
| 2025-04-10 | $6.79 | $7.61 | 18,398,400 | — | — |
| 2025-04-09 | $7.38 | $8.27 | 32,597,800 | — | — |
| 2025-04-08 | $6.54 | $7.33 | 23,423,600 | — | — |
| 2025-04-07 | $7.11 | $7.97 | 26,088,000 | — | — |
| 2025-04-04 | $7.14 | $8.01 | 20,823,400 | — | — |
| 2025-04-03 | $7.30 | $8.19 | 18,115,900 | — | — |
| 2025-04-02 | $8.02 | $8.99 | 30,412,200 | — | — |
| 2025-04-01 | $7.54 | $8.46 | 21,919,700 | — | — |
| 2025-03-31 | $7.12 | $7.98 | 21,383,800 | — | — |
| 2025-03-28 | $7.41 | $8.31 | 22,949,400 | — | — |
| 2025-03-27 | $7.77 | $8.71 | 21,902,000 | — | — |
| 2025-03-26 | $7.90 | $8.86 | 21,054,600 | — | — |
| 2025-03-25 | $8.51 | $9.54 | 30,896,700 | — | — |
| 2025-03-24 | $8.72 | $9.78 | 29,862,700 | — | — |
| 2025-03-21 | $7.95 | $8.91 | 25,519,400 | — | — |
| 2025-03-20 | $7.76 | $8.70 | 19,130,500 | — | — |
| 2025-03-19 | $7.78 | $8.72 | 19,017,200 | — | — |
| 2025-03-18 | $7.40 | $8.30 | 20,641,000 | — | — |
| 2025-03-17 | $7.76 | $8.70 | 19,650,100 | — | — |
| 2025-03-14 | $7.82 | $8.77 | 18,915,000 | — | — |
| 2025-03-13 | $7.31 | $8.20 | 18,296,900 | — | — |
| 2025-03-12 | $7.85 | $8.80 | 17,212,600 | — | — |
| 2025-03-11 | $7.72 | $8.66 | 20,290,000 | — | — |
| 2025-03-10 | $7.56 | $8.48 | 25,478,500 | — | — |
| 2025-03-07 | $8.37 | $9.39 | 25,133,700 | — | — |
| 2025-03-06 | $8.12 | $9.10 | 34,444,700 | — | — |
| 2025-03-05 | $8.88 | $9.96 | 20,823,600 | — | — |
| 2025-03-04 | $8.41 | $9.43 | 32,149,700 | — | — |
| 2025-03-03 | $8.86 | $9.94 | 36,222,500 | — | — |
| 2025-02-28 | $9.28 | $10.41 | 26,442,900 | — | — |
| 2025-02-27 | $8.66 | $9.71 | 33,221,600 | — | — |
| 2025-02-26 | $8.94 | $10.02 | 30,806,300 | — | — |
| 2025-02-25 | $9.32 | $10.45 | 42,441,200 | — | — |
| 2025-02-24 | $9.99 | $11.20 | 41,832,300 | — | — |
| 2025-02-21 | $10.46 | $11.73 | 41,016,700 | — | — |
| 2025-02-20 | $11.60 | $13.01 | 23,848,000 | — | — |
| 2025-02-19 | $11.56 | $12.96 | 15,701,400 | — | — |
| 2025-02-18 | $11.56 | $12.96 | 22,236,100 | — | — |
| 2025-02-14 | $12.27 | $13.76 | 21,596,500 | — | — |
| 2025-02-13 | $12.23 | $13.71 | 38,501,900 | — | — |
| 2025-02-12 | $11.16 | $12.51 | 16,135,800 | — | — |
| 2025-02-11 | $11.14 | $12.49 | 20,138,500 | — | — |
| 2025-02-10 | $11.63 | $13.04 | 19,491,200 | — | — |
| 2025-02-07 | $11.64 | $13.05 | 35,000,600 | — | — |
| 2025-02-06 | $11.61 | $13.02 | 18,711,800 | — | — |
| 2025-02-05 | $11.74 | $13.16 | 23,224,100 | — | — |
| 2025-02-04 | $12.29 | $13.78 | 21,638,700 | — | — |
| 2025-02-03 | $11.99 | $13.45 | 33,672,600 | — | — |
| 2025-01-31 | $11.88 | $13.32 | 38,259,800 | — | — |
| 2025-01-30 | $11.90 | $13.34 | 43,478,100 | — | — |
| 2025-01-29 | $11.22 | $12.58 | 44,705,300 | — | — |
| 2025-01-28 | $10.95 | $12.28 | 37,288,700 | — | — |
| 2025-01-27 | $11.45 | $12.84 | 56,712,600 | — | — |
| 2025-01-24 | $13.54 | $15.18 | 46,786,200 | — | — |
| 2025-01-23 | $12.99 | $14.57 | 65,645,900 | — | — |
| 2025-01-22 | $13.14 | $14.73 | 37,663,100 | — | — |
| 2025-01-21 | $12.74 | $14.29 | 46,327,500 | — | — |
| 2025-01-17 | $13.39 | $15.02 | 35,962,100 | — | — |
| 2025-01-16 | $13.29 | $14.90 | 23,286,000 | — | — |
| 2025-01-15 | $13.46 | $15.09 | 34,406,300 | — | — |
| 2025-01-14 | $12.24 | $13.73 | 27,050,800 | — | — |
| 2025-01-13 | $11.77 | $13.20 | 22,636,200 | — | — |
| 2025-01-10 | $12.00 | $13.46 | 20,783,500 | — | — |
| 2025-01-08 | $12.02 | $13.48 | 22,053,200 | — | — |
| 2025-01-07 | $12.41 | $13.92 | 23,285,100 | — | — |
| 2025-01-06 | $12.89 | $14.45 | 27,593,700 | — | — |
| 2025-01-03 | $12.34 | $13.84 | 40,656,400 | — | — |
| 2025-01-02 | $10.46 | $11.73 | 23,687,000 | — | — |