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
- 2016-05-19 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 | $11.82 | $13.11 | 966,300 | — | — |
| 2025-12-30 | $11.78 | $13.07 | 1,383,500 | — | — |
| 2025-12-29 | $12.05 | $13.37 | 1,255,400 | — | — |
| 2025-12-26 | $12.15 | $13.48 | 671,500 | — | — |
| 2025-12-24 | $12.14 | $13.47 | 313,500 | — | — |
| 2025-12-23 | $12.14 | $13.47 | 830,900 | — | — |
| 2025-12-22 | $11.91 | $13.21 | 987,200 | — | — |
| 2025-12-19 | $11.91 | $13.21 | 1,453,500 | — | — |
| 2025-12-18 | $12.23 | $13.57 | 1,837,700 | — | — |
| 2025-12-17 | $10.99 | $12.19 | 853,700 | — | — |
| 2025-12-16 | $11.05 | $12.26 | 960,000 | — | — |
| 2025-12-15 | $11.38 | $12.62 | 748,900 | — | — |
| 2025-12-12 | $11.04 | $12.25 | 910,700 | — | — |
| 2025-12-11 | $10.92 | $12.11 | 955,100 | — | — |
| 2025-12-10 | $10.70 | $11.87 | 1,315,500 | — | — |
| 2025-12-09 | $10.49 | $11.64 | 1,494,500 | — | — |
| 2025-12-08 | $10.59 | $11.75 | 1,606,500 | — | — |
| 2025-12-05 | $11.01 | $12.21 | 1,465,000 | — | — |
| 2025-12-04 | $11.46 | $12.71 | 1,620,800 | — | — |
| 2025-12-03 | $11.72 | $13.00 | 1,959,200 | — | — |
| 2025-12-02 | $10.92 | $12.11 | 1,705,000 | — | — |
| 2025-12-01 | $11.18 | $12.40 | 1,381,800 | — | — |
| 2025-11-28 | $11.24 | $12.47 | 1,128,300 | — | — |
| 2025-11-26 | $10.96 | $12.16 | 3,537,800 | — | — |
| 2025-11-25 | $10.26 | $11.38 | 1,968,400 | — | — |
| 2025-11-24 | $9.69 | $10.75 | 1,575,300 | — | — |
| 2025-11-21 | $9.62 | $10.67 | 2,264,800 | — | — |
| 2025-11-20 | $10.08 | $11.18 | 1,396,700 | — | — |
| 2025-11-19 | $10.75 | $11.92 | 1,227,800 | — | — |
| 2025-11-18 | $10.78 | $11.96 | 1,668,800 | — | — |
| 2025-11-17 | $11.04 | $12.25 | 1,526,700 | — | — |
| 2025-11-14 | $11.53 | $12.79 | 1,412,000 | — | — |
| 2025-11-13 | $11.11 | $12.32 | 1,615,500 | — | — |
| 2025-11-12 | $11.65 | $12.92 | 1,144,800 | — | — |
| 2025-11-11 | $11.38 | $12.62 | 1,016,900 | — | — |
| 2025-11-10 | $11.64 | $12.91 | 1,416,700 | — | — |
| 2025-11-07 | $11.81 | $13.10 | 2,081,900 | — | — |
| 2025-11-06 | $11.98 | $13.29 | 1,749,400 | — | — |
| 2025-11-05 | $12.68 | $14.06 | 1,643,000 | — | — |
| 2025-11-04 | $12.58 | $13.95 | 2,177,400 | — | — |
| 2025-11-03 | $12.86 | $14.26 | 4,410,300 | — | — |
| 2025-10-31 | $12.42 | $13.78 | 2,911,400 | — | — |
| 2025-10-30 | $11.11 | $12.32 | 2,564,100 | — | — |
| 2025-10-29 | $11.52 | $12.78 | 3,993,800 | — | — |
| 2025-10-28 | $10.57 | $11.72 | 5,092,500 | — | — |
| 2025-10-27 | $9.96 | $11.05 | 16,572,100 | — | — |
| 2025-10-24 | $6.73 | $7.46 | 3,922,400 | — | — |
| 2025-10-23 | $6.87 | $7.62 | 3,867,600 | — | — |
| 2025-10-22 | $6.04 | $6.70 | 3,315,000 | — | — |
| 2025-10-21 | $6.22 | $6.90 | 1,869,200 | — | — |
| 2025-10-20 | $6.15 | $6.82 | 3,319,600 | — | — |
| 2025-10-17 | $6.43 | $7.13 | 2,565,500 | — | — |
| 2025-10-16 | $6.26 | $6.94 | 2,021,300 | — | — |
| 2025-10-15 | $6.36 | $7.05 | 3,597,100 | — | — |
| 2025-10-14 | $5.98 | $6.63 | 4,712,100 | — | — |
| 2025-10-13 | $6.51 | $7.22 | 2,971,900 | — | — |
| 2025-10-10 | $5.72 | $6.34 | 3,520,300 | — | — |
| 2025-10-09 | $6.34 | $7.03 | 8,009,100 | — | — |
| 2025-10-08 | $4.98 | $5.52 | 1,637,700 | — | — |
| 2025-10-07 | $4.80 | $5.32 | 2,148,900 | — | — |
| 2025-10-06 | $5.05 | $5.60 | 2,451,900 | — | — |
| 2025-10-03 | $4.95 | $5.49 | 2,718,600 | — | — |
| 2025-10-02 | $4.99 | $5.53 | 2,840,300 | — | — |
| 2025-10-01 | $4.69 | $5.20 | 3,300,900 | — | — |
| 2025-09-30 | $4.95 | $5.49 | 3,388,100 | — | — |
| 2025-09-29 | $5.35 | $5.93 | 1,748,900 | — | — |
| 2025-09-26 | $5.40 | $5.99 | 2,163,300 | — | — |
| 2025-09-25 | $5.82 | $6.46 | 2,235,200 | — | — |
| 2025-09-24 | $6.31 | $7.00 | 3,352,200 | — | — |
| 2025-09-23 | $6.12 | $6.79 | 3,878,200 | — | — |
| 2025-09-22 | $6.22 | $6.90 | 4,466,300 | — | — |
| 2025-09-19 | $5.02 | $5.57 | 1,685,500 | — | — |
| 2025-09-18 | $5.15 | $5.71 | 3,228,900 | — | — |
| 2025-09-17 | $5.60 | $6.21 | 2,174,900 | — | — |
| 2025-09-16 | $5.51 | $6.11 | 1,289,100 | — | — |
| 2025-09-15 | $5.36 | $5.95 | 1,957,500 | — | — |
| 2025-09-12 | $5.53 | $6.13 | 3,465,600 | — | — |
| 2025-09-11 | $5.92 | $6.57 | 2,157,900 | — | — |
| 2025-09-10 | $6.26 | $6.94 | 2,077,600 | — | — |
| 2025-09-09 | $5.90 | $6.54 | 2,257,700 | — | — |
| 2025-09-08 | $6.09 | $6.75 | 4,006,100 | — | — |
| 2025-09-05 | $8.01 | $8.88 | 2,305,400 | — | — |
| 2025-09-04 | $7.86 | $8.72 | 1,540,500 | — | — |
| 2025-09-03 | $7.50 | $8.32 | 1,476,900 | — | — |
| 2025-09-02 | $7.78 | $8.63 | 2,135,500 | — | — |
| 2025-08-29 | $7.84 | $8.70 | 705,700 | — | — |
| 2025-08-28 | $7.96 | $8.83 | 1,119,300 | — | — |
| 2025-08-27 | $7.93 | $8.80 | 2,133,200 | — | — |
| 2025-08-26 | $8.33 | $9.24 | 1,683,500 | — | — |
| 2025-08-25 | $8.17 | $9.06 | 2,183,500 | — | — |
| 2025-08-22 | $9.08 | $10.07 | 1,155,800 | — | — |
| 2025-08-21 | $9.24 | $10.25 | 1,017,300 | — | — |
| 2025-08-20 | $9.34 | $10.36 | 874,800 | — | — |
| 2025-08-19 | $9.42 | $10.45 | 1,788,800 | — | — |
| 2025-08-18 | $10.05 | $11.15 | 1,249,800 | — | — |
| 2025-08-15 | $9.68 | $10.74 | 824,800 | — | — |
| 2025-08-14 | $9.87 | $10.95 | 4,002,000 | — | — |
| 2025-08-13 | $10.92 | $12.11 | 1,238,200 | — | — |
| 2025-08-12 | $11.02 | $12.22 | 1,138,500 | — | — |
| 2025-08-11 | $10.95 | $12.15 | 1,228,100 | — | — |
| 2025-08-08 | $10.96 | $12.16 | 1,054,600 | — | — |
| 2025-08-07 | $11.26 | $12.49 | 1,309,800 | — | — |
| 2025-08-06 | $11.70 | $12.98 | 1,916,600 | — | — |
| 2025-08-05 | $10.99 | $12.19 | 1,431,400 | — | — |
| 2025-08-04 | $10.42 | $11.56 | 975,700 | — | — |
| 2025-08-01 | $9.95 | $11.04 | 1,256,300 | — | — |
| 2025-07-31 | $10.34 | $11.47 | 1,059,200 | — | — |
| 2025-07-30 | $10.68 | $11.85 | 1,499,000 | — | — |
| 2025-07-29 | $10.93 | $12.12 | 2,197,300 | — | — |
| 2025-07-28 | $10.00 | $11.09 | 1,652,100 | — | — |
| 2025-07-25 | $10.35 | $11.48 | 1,308,900 | — | — |
| 2025-07-24 | $10.14 | $11.25 | 706,800 | — | — |
| 2025-07-23 | $9.97 | $11.06 | 787,400 | — | — |
| 2025-07-22 | $9.65 | $10.70 | 844,600 | — | — |
| 2025-07-21 | $9.62 | $10.67 | 980,100 | — | — |
| 2025-07-18 | $9.75 | $10.81 | 805,500 | — | — |
| 2025-07-17 | $9.94 | $11.03 | 1,025,300 | — | — |
| 2025-07-16 | $9.63 | $10.68 | 1,605,100 | — | — |
| 2025-07-15 | $10.10 | $11.20 | 1,058,500 | — | — |
| 2025-07-14 | $9.94 | $11.03 | 1,244,800 | — | — |
| 2025-07-11 | $9.86 | $10.94 | 1,058,900 | — | — |
| 2025-07-10 | $10.41 | $11.55 | 977,500 | — | — |
| 2025-07-09 | $10.60 | $11.76 | 735,600 | — | — |
| 2025-07-08 | $10.94 | $12.13 | 1,352,800 | — | — |
| 2025-07-07 | $10.11 | $11.21 | 937,000 | — | — |
| 2025-07-03 | $10.75 | $11.92 | 451,500 | — | — |
| 2025-07-02 | $10.63 | $11.79 | 716,900 | — | — |
| 2025-07-01 | $10.63 | $11.79 | 1,030,800 | — | — |
| 2025-06-30 | $10.59 | $11.75 | 1,111,300 | — | — |
| 2025-06-27 | $10.98 | $12.18 | 769,900 | — | — |
| 2025-06-26 | $11.07 | $12.28 | 801,800 | — | — |
| 2025-06-25 | $11.07 | $12.28 | 1,021,600 | — | — |
| 2025-06-24 | $11.39 | $12.63 | 1,639,600 | — | — |
| 2025-06-23 | $10.50 | $11.65 | 1,235,600 | — | — |
| 2025-06-20 | $10.69 | $11.86 | 917,100 | — | — |
| 2025-06-18 | $10.94 | $12.13 | 935,200 | — | — |
| 2025-06-17 | $11.11 | $12.32 | 802,600 | — | — |
| 2025-06-16 | $11.29 | $12.52 | 452,700 | — | — |
| 2025-06-13 | $11.36 | $12.60 | 1,231,600 | — | — |
| 2025-06-12 | $12.08 | $13.40 | 994,700 | — | — |
| 2025-06-11 | $11.89 | $13.19 | 1,856,000 | — | — |
| 2025-06-10 | $12.49 | $13.85 | 1,906,000 | — | — |
| 2025-06-09 | $11.90 | $13.20 | 1,648,900 | — | — |
| 2025-06-06 | $12.10 | $13.42 | 1,257,200 | — | — |
| 2025-06-05 | $11.83 | $13.12 | 1,400,700 | — | — |
| 2025-06-04 | $11.71 | $12.99 | 1,755,300 | — | — |
| 2025-06-03 | $12.63 | $14.01 | 1,100,300 | — | — |
| 2025-06-02 | $12.78 | $14.18 | 986,100 | — | — |
| 2025-05-30 | $13.02 | $14.44 | 1,062,300 | — | — |
| 2025-05-29 | $13.18 | $14.62 | 1,446,100 | — | — |
| 2025-05-28 | $14.04 | $15.57 | 2,954,700 | — | — |
| 2025-05-27 | $14.71 | $16.32 | 2,023,800 | — | — |
| 2025-05-23 | $15.70 | $17.41 | 1,054,900 | — | — |
| 2025-05-22 | $15.94 | $17.68 | 1,191,900 | — | — |
| 2025-05-21 | $15.68 | $17.39 | 1,393,400 | — | — |
| 2025-05-20 | $16.38 | $18.17 | 993,400 | — | — |
| 2025-05-19 | $16.46 | $18.26 | 1,393,000 | — | — |
| 2025-05-16 | $15.63 | $17.11 | 801,200 | — | — |
| 2025-05-15 | $15.40 | $16.86 | 740,900 | — | — |
| 2025-05-14 | $15.85 | $17.35 | 841,500 | — | — |
| 2025-05-13 | $15.95 | $17.46 | 947,400 | — | — |
| 2025-05-12 | $15.81 | $17.31 | 1,356,600 | — | — |
| 2025-05-09 | $15.06 | $16.49 | 676,100 | — | — |
| 2025-05-08 | $14.60 | $15.98 | 596,800 | — | — |
| 2025-05-07 | $14.60 | $15.98 | 920,800 | — | — |
| 2025-05-06 | $14.60 | $15.98 | 674,500 | — | — |
| 2025-05-05 | $14.06 | $15.39 | 776,600 | — | — |
| 2025-05-02 | $14.45 | $15.82 | 470,900 | — | — |
| 2025-05-01 | $14.53 | $15.91 | 707,200 | — | — |
| 2025-04-30 | $15.00 | $16.42 | 675,100 | — | — |
| 2025-04-29 | $15.61 | $17.09 | 835,000 | — | — |
| 2025-04-28 | $15.56 | $17.04 | 719,900 | — | — |
| 2025-04-25 | $15.84 | $17.34 | 855,600 | — | — |
| 2025-04-24 | $15.78 | $17.28 | 969,100 | — | — |
| 2025-04-23 | $16.27 | $17.81 | 1,126,400 | — | — |
| 2025-04-22 | $15.96 | $17.47 | 1,145,700 | — | — |
| 2025-04-21 | $15.09 | $16.52 | 789,700 | — | — |
| 2025-04-17 | $15.36 | $16.82 | 400,500 | — | — |
| 2025-04-16 | $15.16 | $16.60 | 982,300 | — | — |
| 2025-04-15 | $14.87 | $16.28 | 1,581,300 | — | — |
| 2025-04-14 | $15.42 | $16.88 | 3,134,500 | — | — |
| 2025-04-11 | $13.09 | $14.33 | 1,590,500 | — | — |
| 2025-04-10 | $11.81 | $12.93 | 1,271,300 | — | — |
| 2025-04-09 | $12.15 | $13.30 | 3,022,700 | — | — |
| 2025-04-08 | $10.83 | $11.86 | 2,351,600 | — | — |
| 2025-04-07 | $10.56 | $11.56 | 1,637,300 | — | — |
| 2025-04-04 | $10.97 | $12.01 | 2,163,400 | — | — |
| 2025-04-03 | $12.51 | $13.70 | 779,700 | — | — |
| 2025-04-02 | $13.25 | $14.51 | 558,300 | — | — |
| 2025-04-01 | $13.23 | $14.48 | 754,400 | — | — |
| 2025-03-31 | $13.06 | $14.30 | 1,087,100 | — | — |
| 2025-03-28 | $13.66 | $14.96 | 641,100 | — | — |
| 2025-03-27 | $14.08 | $15.42 | 1,039,300 | — | — |
| 2025-03-26 | $14.58 | $15.96 | 1,223,100 | — | — |
| 2025-03-25 | $15.08 | $16.51 | 932,400 | — | — |
| 2025-03-24 | $13.98 | $15.31 | 719,000 | — | — |
| 2025-03-21 | $14.25 | $15.60 | 916,600 | — | — |
| 2025-03-20 | $13.59 | $14.88 | 813,100 | — | — |
| 2025-03-19 | $13.89 | $15.21 | 802,600 | — | — |
| 2025-03-18 | $12.91 | $14.13 | 1,096,000 | — | — |
| 2025-03-17 | $13.70 | $15.00 | 856,100 | — | — |
| 2025-03-14 | $14.18 | $15.52 | 969,600 | — | — |
| 2025-03-13 | $13.12 | $14.36 | 662,500 | — | — |
| 2025-03-12 | $13.71 | $15.01 | 1,201,800 | — | — |
| 2025-03-11 | $12.60 | $13.79 | 1,540,600 | — | — |
| 2025-03-10 | $12.53 | $13.72 | 1,341,400 | — | — |
| 2025-03-07 | $13.85 | $15.16 | 1,062,000 | — | — |
| 2025-03-06 | $13.49 | $14.77 | 834,300 | — | — |
| 2025-03-05 | $14.09 | $15.43 | 573,000 | — | — |
| 2025-03-04 | $13.27 | $14.53 | 639,100 | — | — |
| 2025-03-03 | $13.44 | $14.71 | 918,200 | — | — |
| 2025-02-28 | $13.29 | $14.55 | 1,304,100 | — | — |
| 2025-02-27 | $12.76 | $13.97 | 908,900 | — | — |
| 2025-02-26 | $13.82 | $15.13 | 927,900 | — | — |
| 2025-02-25 | $13.66 | $14.96 | 1,283,500 | — | — |
| 2025-02-24 | $13.91 | $15.23 | 815,400 | — | — |
| 2025-02-21 | $14.00 | $15.33 | 853,400 | — | — |
| 2025-02-20 | $14.80 | $16.20 | 974,300 | — | — |
| 2025-02-19 | $14.35 | $15.71 | 1,024,700 | — | — |
| 2025-02-18 | $14.50 | $15.88 | 1,353,200 | — | — |
| 2025-02-14 | $14.59 | $15.97 | 968,400 | — | — |
| 2025-02-13 | $14.53 | $15.91 | 969,400 | — | — |
| 2025-02-12 | $14.12 | $15.46 | 1,304,900 | — | — |
| 2025-02-11 | $13.93 | $15.25 | 1,613,500 | — | — |
| 2025-02-10 | $15.17 | $16.61 | 1,221,700 | — | — |
| 2025-02-07 | $15.32 | $16.77 | 1,328,400 | — | — |
| 2025-02-06 | $16.52 | $18.09 | 842,000 | — | — |
| 2025-02-05 | $15.51 | $16.98 | 792,000 | — | — |
| 2025-02-04 | $16.07 | $17.59 | 739,700 | — | — |
| 2025-02-03 | $15.97 | $17.48 | 1,233,300 | — | — |
| 2025-01-31 | $16.45 | $18.01 | 607,800 | — | — |
| 2025-01-30 | $16.95 | $18.56 | 1,022,200 | — | — |
| 2025-01-29 | $16.83 | $18.43 | 1,255,100 | — | — |
| 2025-01-28 | $16.11 | $17.64 | 1,456,200 | — | — |
| 2025-01-27 | $16.11 | $17.64 | 2,412,100 | — | — |
| 2025-01-24 | $16.67 | $18.25 | 1,201,000 | — | — |
| 2025-01-23 | $17.09 | $18.71 | 1,060,800 | — | — |
| 2025-01-22 | $17.76 | $19.44 | 931,400 | — | — |
| 2025-01-21 | $17.82 | $19.51 | 1,392,500 | — | — |
| 2025-01-17 | $16.79 | $18.38 | 2,118,300 | — | — |
| 2025-01-16 | $17.95 | $19.65 | 1,673,900 | — | — |
| 2025-01-15 | $18.72 | $20.50 | 1,647,000 | — | — |
| 2025-01-14 | $19.15 | $20.97 | 1,553,100 | — | — |
| 2025-01-13 | $17.80 | $19.49 | 2,200,000 | — | — |
| 2025-01-10 | $19.16 | $20.98 | 1,884,100 | — | — |
| 2025-01-08 | $18.53 | $20.29 | 1,808,900 | — | — |
| 2025-01-07 | $18.32 | $20.06 | 2,478,900 | — | — |
| 2025-01-06 | $17.64 | $19.31 | 1,554,900 | — | — |
| 2025-01-03 | $17.08 | $18.70 | 1,579,000 | — | — |
| 2025-01-02 | $16.67 | $18.25 | 1,830,600 | — | — |