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
- 2010-06-09 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 | $10.89 | $20.37 | 5,951,600 | — | — |
| 2025-12-30 | $11.04 | $20.65 | 6,540,800 | — | — |
| 2025-12-29 | $11.05 | $20.66 | 6,688,200 | — | — |
| 2025-12-26 | $11.05 | $20.66 | 3,039,100 | — | — |
| 2025-12-24 | $11.03 | $20.63 | 3,709,400 | — | — |
| 2025-12-23 | $11.02 | $20.61 | 7,996,100 | — | — |
| 2025-12-22 | $11.08 | $20.72 | 19,037,800 | — | — |
| 2025-12-19 | $11.54 | $21.58 | 9,881,700 | — | — |
| 2025-12-18 | $11.65 | $21.79 | 10,213,000 | — | — |
| 2025-12-17 | $11.67 | $21.82 | 7,697,100 | — | — |
| 2025-12-16 | $11.83 | $22.12 | 10,103,600 | — | — |
| 2025-12-15 | $11.93 | $22.31 | 9,161,400 | — | — |
| 2025-12-12 | $11.78 | $22.03 | 8,065,300 | — | — |
| 2025-12-11 | $11.80 | $22.07 | 11,625,500 | — | — |
| 2025-12-10 | $12.12 | $22.67 | 11,751,200 | — | — |
| 2025-12-09 | $11.68 | $21.84 | 9,434,100 | — | — |
| 2025-12-08 | $11.94 | $22.33 | 5,970,800 | — | — |
| 2025-12-05 | $12.05 | $22.53 | 14,051,200 | — | — |
| 2025-12-04 | $11.84 | $22.14 | 13,709,800 | — | — |
| 2025-12-03 | $11.46 | $21.43 | 15,786,800 | — | — |
| 2025-12-02 | $10.95 | $20.48 | 21,868,400 | — | — |
| 2025-12-01 | $10.65 | $19.92 | 9,176,800 | — | — |
| 2025-11-28 | $10.66 | $19.94 | 6,294,600 | — | — |
| 2025-11-26 | $10.32 | $19.30 | 11,528,600 | — | — |
| 2025-11-25 | $10.54 | $19.71 | 19,701,000 | — | — |
| 2025-11-24 | $10.13 | $18.94 | 9,029,400 | — | — |
| 2025-11-21 | $9.87 | $18.46 | 20,068,000 | — | — |
| 2025-11-20 | $9.23 | $17.26 | 16,922,800 | — | — |
| 2025-11-19 | $9.69 | $18.12 | 7,814,900 | — | — |
| 2025-11-18 | $9.74 | $18.21 | 11,149,900 | — | — |
| 2025-11-17 | $9.98 | $18.66 | 15,865,700 | — | — |
| 2025-11-14 | $10.38 | $19.41 | 9,880,500 | — | — |
| 2025-11-13 | $10.62 | $19.86 | 12,743,100 | — | — |
| 2025-11-12 | $10.72 | $20.05 | 11,809,100 | — | — |
| 2025-11-11 | $10.76 | $20.12 | 22,595,800 | — | — |
| 2025-11-10 | $10.36 | $19.37 | 15,996,300 | — | — |
| 2025-11-07 | $10.24 | $19.15 | 13,064,000 | — | — |
| 2025-11-06 | $10.08 | $18.85 | 18,248,400 | — | — |
| 2025-11-05 | $10.25 | $19.17 | 17,474,800 | — | — |
| 2025-11-04 | $9.82 | $18.36 | 15,759,800 | — | — |
| 2025-11-03 | $10.22 | $19.11 | 14,273,400 | — | — |
| 2025-10-31 | $10.14 | $18.96 | 11,774,900 | — | — |
| 2025-10-30 | $10.14 | $18.96 | 25,420,100 | — | — |
| 2025-10-29 | $11.21 | $20.96 | 20,943,200 | — | — |
| 2025-10-28 | $11.31 | $21.15 | 25,328,000 | — | — |
| 2025-10-27 | $10.94 | $20.46 | 13,183,300 | — | — |
| 2025-10-24 | $10.88 | $20.35 | 13,328,800 | — | — |
| 2025-10-23 | $10.76 | $20.12 | 12,123,700 | — | — |
| 2025-10-22 | $10.80 | $20.20 | 19,989,500 | — | — |
| 2025-10-21 | $11.12 | $20.80 | 21,514,000 | — | — |
| 2025-10-20 | $10.69 | $19.99 | 16,631,500 | — | — |
| 2025-10-17 | $10.56 | $19.75 | 21,951,400 | — | — |
| 2025-10-16 | $10.23 | $19.13 | 20,241,000 | — | — |
| 2025-10-15 | $10.12 | $18.93 | 19,476,900 | — | — |
| 2025-10-14 | $9.91 | $18.53 | 21,744,600 | — | — |
| 2025-10-13 | $10.17 | $19.02 | 19,063,900 | — | — |
| 2025-10-10 | $9.81 | $18.35 | 21,041,900 | — | — |
| 2025-10-09 | $10.59 | $19.80 | 19,051,000 | — | — |
| 2025-10-08 | $10.80 | $20.20 | 11,310,800 | — | — |
| 2025-10-07 | $10.85 | $20.29 | 22,631,600 | — | — |
| 2025-10-06 | $10.79 | $20.18 | 16,406,200 | — | — |
| 2025-10-03 | $10.73 | $20.07 | 16,068,200 | — | — |
| 2025-10-02 | $10.40 | $19.45 | 32,588,000 | — | — |
| 2025-10-01 | $9.64 | $18.03 | 20,288,700 | — | — |
| 2025-09-30 | $9.34 | $17.47 | 14,437,000 | — | — |
| 2025-09-29 | $9.35 | $17.49 | 19,208,400 | — | — |
| 2025-09-26 | $9.23 | $17.26 | 18,005,600 | — | — |
| 2025-09-25 | $9.31 | $17.41 | 17,417,900 | — | — |
| 2025-09-24 | $9.63 | $18.01 | 19,785,900 | — | — |
| 2025-09-23 | $9.89 | $18.50 | 18,904,300 | — | — |
| 2025-09-22 | $9.74 | $18.21 | 17,149,500 | — | — |
| 2025-09-19 | $9.88 | $18.48 | 20,911,900 | — | — |
| 2025-09-18 | $9.98 | $18.66 | 18,817,700 | — | — |
| 2025-09-17 | $9.68 | $18.10 | 18,552,000 | — | — |
| 2025-09-16 | $9.72 | $18.18 | 19,206,100 | — | — |
| 2025-09-15 | $9.63 | $18.01 | 14,482,700 | — | — |
| 2025-09-12 | $9.32 | $17.43 | 11,962,100 | — | — |
| 2025-09-11 | $9.57 | $17.90 | 27,745,200 | — | — |
| 2025-09-10 | $8.75 | $16.36 | 11,974,700 | — | — |
| 2025-09-09 | $8.92 | $16.68 | 9,202,900 | — | — |
| 2025-09-08 | $8.96 | $16.76 | 13,996,900 | — | — |
| 2025-09-05 | $9.08 | $16.98 | 11,701,100 | — | — |
| 2025-09-04 | $9.08 | $16.98 | 16,373,400 | — | — |
| 2025-09-03 | $9.14 | $17.09 | 12,135,900 | — | — |
| 2025-09-02 | $9.41 | $17.60 | 11,864,200 | — | — |
| 2025-08-29 | $9.63 | $18.01 | 8,431,500 | — | — |
| 2025-08-28 | $9.64 | $18.03 | 10,597,800 | — | — |
| 2025-08-27 | $9.52 | $17.80 | 13,222,700 | — | — |
| 2025-08-26 | $9.83 | $18.38 | 8,807,700 | — | — |
| 2025-08-25 | $9.93 | $18.57 | 10,704,700 | — | — |
| 2025-08-22 | $10.13 | $18.94 | 16,261,300 | — | — |
| 2025-08-21 | $9.64 | $18.03 | 7,772,100 | — | — |
| 2025-08-20 | $9.77 | $18.27 | 8,289,400 | — | — |
| 2025-08-19 | $9.94 | $18.59 | 12,018,800 | — | — |
| 2025-08-18 | $9.68 | $18.10 | 8,522,600 | — | — |
| 2025-08-15 | $9.79 | $18.31 | 8,955,600 | — | — |
| 2025-08-14 | $9.74 | $18.21 | 12,587,700 | — | — |
| 2025-08-13 | $9.74 | $18.21 | 14,420,200 | — | — |
| 2025-08-12 | $9.63 | $18.01 | 12,666,100 | — | — |
| 2025-08-11 | $9.35 | $17.49 | 10,153,800 | — | — |
| 2025-08-08 | $9.43 | $17.63 | 12,909,100 | — | — |
| 2025-08-07 | $9.22 | $17.24 | 20,429,700 | — | — |
| 2025-08-06 | $8.96 | $16.76 | 12,456,000 | — | — |
| 2025-08-05 | $8.82 | $16.49 | 9,975,900 | — | — |
| 2025-08-04 | $8.74 | $16.34 | 11,870,100 | — | — |
| 2025-08-01 | $8.79 | $16.44 | 14,703,100 | — | — |
| 2025-07-31 | $8.89 | $16.63 | 28,149,800 | — | — |
| 2025-07-30 | $9.01 | $16.85 | 22,840,600 | — | — |
| 2025-07-29 | $9.59 | $17.93 | 32,850,700 | — | — |
| 2025-07-28 | $9.70 | $18.14 | 41,729,600 | — | — |
| 2025-07-25 | $10.13 | $18.94 | 22,608,200 | — | — |
| 2025-07-24 | $9.58 | $17.92 | 30,771,100 | — | — |
| 2025-07-23 | $10.34 | $19.34 | 56,235,300 | — | — |
| 2025-07-22 | $9.27 | $17.34 | 24,564,500 | — | — |
| 2025-07-21 | $9.26 | $17.32 | 42,201,000 | — | — |
| 2025-07-18 | $9.20 | $17.20 | 21,216,600 | — | — |
| 2025-07-17 | $9.41 | $17.60 | 21,890,800 | — | — |
| 2025-07-16 | $9.42 | $17.62 | 31,175,700 | — | — |
| 2025-07-15 | $9.49 | $17.75 | 43,600,000 | — | — |
| 2025-07-14 | $9.87 | $18.46 | 29,224,500 | — | — |
| 2025-07-11 | $10.07 | $18.83 | 27,162,300 | — | — |
| 2025-07-10 | $10.37 | $19.39 | 28,844,700 | — | — |
| 2025-07-09 | $10.28 | $19.22 | 22,738,500 | — | — |
| 2025-07-08 | $10.11 | $18.91 | 38,377,100 | — | — |
| 2025-07-07 | $9.80 | $18.33 | 31,163,800 | — | — |
| 2025-07-03 | $10.31 | $19.28 | 28,350,700 | — | — |
| 2025-07-02 | $10.33 | $19.32 | 23,580,500 | — | — |
| 2025-07-01 | $10.22 | $19.11 | 35,637,900 | — | — |
| 2025-06-30 | $10.03 | $18.76 | 15,856,100 | — | — |
| 2025-06-27 | $10.19 | $19.06 | 31,049,200 | — | — |
| 2025-06-26 | $9.93 | $18.57 | 11,252,900 | — | — |
| 2025-06-25 | $9.86 | $18.44 | 27,760,200 | — | — |
| 2025-06-24 | $9.59 | $17.93 | 11,042,000 | — | — |
| 2025-06-23 | $9.36 | $17.50 | 15,879,800 | — | — |
| 2025-06-20 | $9.41 | $17.60 | 14,728,200 | — | — |
| 2025-06-18 | $9.55 | $17.86 | 9,307,200 | — | — |
| 2025-06-17 | $9.58 | $17.92 | 14,203,300 | — | — |
| 2025-06-16 | $9.87 | $18.46 | 17,945,100 | — | — |
| 2025-06-13 | $9.70 | $18.14 | 21,782,700 | — | — |
| 2025-06-12 | $10.12 | $18.93 | 14,697,100 | — | — |
| 2025-06-11 | $10.31 | $19.28 | 14,675,600 | — | — |
| 2025-06-10 | $10.43 | $19.50 | 22,183,000 | — | — |
| 2025-06-09 | $9.96 | $18.63 | 8,817,100 | — | — |
| 2025-06-06 | $9.87 | $18.46 | 10,853,500 | — | — |
| 2025-06-05 | $9.68 | $18.10 | 14,085,400 | — | — |
| 2025-06-04 | $9.91 | $18.53 | 11,236,600 | — | — |
| 2025-06-03 | $9.90 | $18.51 | 9,932,700 | — | — |
| 2025-06-02 | $9.78 | $18.29 | 15,192,600 | — | — |
| 2025-05-30 | $10.14 | $18.96 | 15,337,900 | — | — |
| 2025-05-29 | $10.31 | $19.28 | 10,089,900 | — | — |
| 2025-05-28 | $10.15 | $18.98 | 15,364,400 | — | — |
| 2025-05-27 | $10.48 | $19.60 | 12,369,800 | — | — |
| 2025-05-23 | $9.89 | $18.50 | 15,791,400 | — | — |
| 2025-05-22 | $10.35 | $19.36 | 10,328,900 | — | — |
| 2025-05-21 | $10.57 | $19.77 | 10,676,500 | — | — |
| 2025-05-20 | $10.75 | $20.10 | 8,429,700 | — | — |
| 2025-05-19 | $10.67 | $19.95 | 10,630,000 | — | — |
| 2025-05-16 | $10.75 | $20.10 | 7,690,600 | — | — |
| 2025-05-15 | $10.70 | $20.01 | 9,410,600 | — | — |
| 2025-05-14 | $10.83 | $20.25 | 9,791,200 | — | — |
| 2025-05-13 | $10.96 | $20.50 | 17,602,000 | — | — |
| 2025-05-12 | $10.47 | $19.58 | 19,298,800 | — | — |
| 2025-05-09 | $9.83 | $18.38 | 17,687,400 | — | — |
| 2025-05-08 | $9.88 | $18.48 | 12,555,700 | — | — |
| 2025-05-07 | $9.44 | $17.65 | 9,315,100 | — | — |
| 2025-05-06 | $9.38 | $17.54 | 11,635,100 | — | — |
| 2025-05-05 | $9.45 | $17.67 | 7,740,600 | — | — |
| 2025-05-02 | $9.59 | $17.93 | 15,780,100 | — | — |
| 2025-05-01 | $9.46 | $17.69 | 11,581,800 | — | — |
| 2025-04-30 | $9.28 | $17.35 | 14,367,000 | — | — |
| 2025-04-29 | $9.59 | $17.93 | 18,464,100 | — | — |
| 2025-04-28 | $9.36 | $17.50 | 10,522,100 | — | — |
| 2025-04-25 | $9.42 | $17.62 | 6,554,900 | — | — |
| 2025-04-24 | $9.33 | $17.45 | 11,394,200 | — | — |
| 2025-04-23 | $8.94 | $16.72 | 18,614,300 | — | — |
| 2025-04-22 | $9.50 | $16.33 | 23,625,800 | — | — |
| 2025-04-21 | $9.26 | $15.91 | 17,602,800 | — | — |
| 2025-04-17 | $9.43 | $16.21 | 18,249,100 | — | — |
| 2025-04-16 | $9.23 | $15.86 | 16,442,300 | — | — |
| 2025-04-15 | $9.36 | $16.09 | 29,954,500 | — | — |
| 2025-04-14 | $9.37 | $16.10 | 45,521,500 | — | — |
| 2025-04-11 | $8.87 | $15.24 | 21,461,800 | — | — |
| 2025-04-10 | $8.91 | $15.31 | 36,101,000 | — | — |
| 2025-04-09 | $10.12 | $17.39 | 51,190,500 | — | — |
| 2025-04-08 | $8.53 | $14.66 | 30,846,600 | — | — |
| 2025-04-07 | $9.26 | $15.91 | 32,821,500 | — | — |
| 2025-04-04 | $9.72 | $16.70 | 32,363,300 | — | — |
| 2025-04-03 | $10.21 | $17.55 | 31,988,000 | — | — |
| 2025-04-02 | $11.27 | $19.37 | 16,806,200 | — | — |
| 2025-04-01 | $11.09 | $19.06 | 16,400,300 | — | — |
| 2025-03-31 | $11.21 | $19.26 | 19,999,800 | — | — |
| 2025-03-28 | $11.33 | $19.47 | 15,818,100 | — | — |
| 2025-03-27 | $11.81 | $20.30 | 37,994,000 | — | — |
| 2025-03-26 | $11.96 | $20.55 | 30,806,600 | — | — |
| 2025-03-25 | $12.40 | $21.31 | 11,601,600 | — | — |
| 2025-03-24 | $12.28 | $21.10 | 12,709,800 | — | — |
| 2025-03-21 | $12.07 | $20.74 | 14,538,400 | — | — |
| 2025-03-20 | $12.17 | $20.91 | 25,832,800 | — | — |
| 2025-03-19 | $12.67 | $21.77 | 6,514,800 | — | — |
| 2025-03-18 | $12.63 | $21.70 | 14,938,900 | — | — |
| 2025-03-17 | $12.57 | $21.60 | 12,009,200 | — | — |
| 2025-03-14 | $12.38 | $21.28 | 11,070,400 | — | — |
| 2025-03-13 | $11.83 | $20.33 | 19,391,800 | — | — |
| 2025-03-12 | $12.32 | $21.17 | 19,176,200 | — | — |
| 2025-03-11 | $12.48 | $21.45 | 27,469,900 | — | — |
| 2025-03-10 | $12.87 | $22.12 | 25,405,200 | — | — |
| 2025-03-07 | $12.73 | $21.88 | 19,774,700 | — | — |
| 2025-03-06 | $12.75 | $21.91 | 22,798,700 | — | — |
| 2025-03-05 | $12.89 | $22.15 | 25,205,100 | — | — |
| 2025-03-04 | $11.80 | $20.28 | 33,070,900 | — | — |
| 2025-03-03 | $12.34 | $21.21 | 24,619,200 | — | — |
| 2025-02-28 | $12.72 | $21.86 | 21,867,100 | — | — |
| 2025-02-27 | $12.56 | $21.58 | 16,523,400 | — | — |
| 2025-02-26 | $13.29 | $22.84 | 24,085,400 | — | — |
| 2025-02-25 | $14.03 | $24.11 | 15,918,600 | — | — |
| 2025-02-24 | $13.97 | $24.01 | 11,899,700 | — | — |
| 2025-02-21 | $13.94 | $23.96 | 8,185,500 | — | — |
| 2025-02-20 | $14.11 | $24.25 | 6,728,800 | — | — |
| 2025-02-19 | $13.91 | $23.90 | 8,701,600 | — | — |
| 2025-02-18 | $14.21 | $24.42 | 7,417,800 | — | — |
| 2025-02-14 | $14.05 | $24.15 | 12,555,300 | — | — |
| 2025-02-13 | $13.53 | $23.25 | 24,495,700 | — | — |
| 2025-02-12 | $13.29 | $22.84 | 14,089,300 | — | — |
| 2025-02-11 | $13.09 | $22.50 | 7,787,000 | — | — |
| 2025-02-10 | $12.97 | $22.29 | 5,558,700 | — | — |
| 2025-02-07 | $12.94 | $22.24 | 12,958,300 | — | — |
| 2025-02-06 | $12.94 | $22.24 | 12,975,800 | — | — |
| 2025-02-05 | $12.93 | $22.22 | 8,996,900 | — | — |
| 2025-02-04 | $13.14 | $22.58 | 9,284,000 | — | — |
| 2025-02-03 | $12.62 | $21.69 | 18,099,400 | — | — |
| 2025-01-31 | $13.13 | $22.56 | 16,066,000 | — | — |
| 2025-01-30 | $13.52 | $23.23 | 9,740,100 | — | — |
| 2025-01-29 | $13.36 | $22.96 | 7,545,900 | — | — |
| 2025-01-28 | $13.35 | $22.94 | 15,083,200 | — | — |
| 2025-01-27 | $13.66 | $23.47 | 8,846,500 | — | — |
| 2025-01-24 | $13.41 | $23.05 | 8,346,000 | — | — |
| 2025-01-23 | $13.24 | $22.75 | 6,958,900 | — | — |
| 2025-01-22 | $13.11 | $22.53 | 8,184,600 | — | — |
| 2025-01-21 | $13.22 | $22.72 | 6,044,800 | — | — |
| 2025-01-17 | $12.88 | $22.13 | 9,025,900 | — | — |
| 2025-01-16 | $12.56 | $21.58 | 7,835,300 | — | — |
| 2025-01-15 | $12.75 | $21.91 | 6,857,200 | — | — |
| 2025-01-14 | $12.45 | $21.40 | 11,672,800 | — | — |
| 2025-01-13 | $12.33 | $21.19 | 7,318,600 | — | — |
| 2025-01-10 | $12.53 | $21.53 | 6,398,800 | — | — |
| 2025-01-08 | $12.77 | $21.95 | 9,259,100 | — | — |
| 2025-01-07 | $13.11 | $22.53 | 8,232,200 | — | — |
| 2025-01-06 | $13.00 | $22.34 | 12,111,700 | — | — |
| 2025-01-03 | $12.53 | $21.53 | 8,469,800 | — | — |
| 2025-01-02 | $12.78 | $21.96 | 8,667,000 | — | — |