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
- 2007-03-19 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 | $14.54 | $14.54 | 6,486,400 | — | — |
| 2025-12-30 | $14.21 | $14.21 | 9,203,200 | — | — |
| 2025-12-29 | $15.07 | $15.07 | 11,608,900 | — | — |
| 2025-12-26 | $14.64 | $14.64 | 4,169,600 | — | — |
| 2025-12-24 | $15.10 | $15.10 | 3,469,000 | — | — |
| 2025-12-23 | $15.18 | $15.18 | 8,067,500 | — | — |
| 2025-12-22 | $15.09 | $15.09 | 8,401,800 | — | — |
| 2025-12-19 | $15.07 | $15.07 | 15,293,200 | — | — |
| 2025-12-18 | $13.98 | $13.98 | 5,892,900 | — | — |
| 2025-12-17 | $13.47 | $13.47 | 6,215,100 | — | — |
| 2025-12-16 | $14.08 | $14.08 | 6,089,600 | — | — |
| 2025-12-15 | $14.02 | $14.02 | 7,129,400 | — | — |
| 2025-12-12 | $14.57 | $14.57 | 10,004,000 | — | — |
| 2025-12-11 | $15.82 | $15.82 | 9,557,900 | — | — |
| 2025-12-10 | $14.86 | $14.86 | 9,548,200 | — | — |
| 2025-12-09 | $15.40 | $15.40 | 6,059,000 | — | — |
| 2025-12-08 | $15.49 | $15.49 | 5,988,200 | — | — |
| 2025-12-05 | $15.61 | $15.61 | 11,619,200 | — | — |
| 2025-12-04 | $16.32 | $16.32 | 15,500,500 | — | — |
| 2025-12-03 | $15.10 | $15.10 | 8,370,700 | — | — |
| 2025-12-02 | $15.05 | $15.05 | 7,872,700 | — | — |
| 2025-12-01 | $14.07 | $14.07 | 7,793,700 | — | — |
| 2025-11-28 | $14.40 | $14.40 | 5,193,800 | — | — |
| 2025-11-26 | $14.36 | $14.36 | 7,545,300 | — | — |
| 2025-11-25 | $14.50 | $14.50 | 9,804,800 | — | — |
| 2025-11-24 | $13.97 | $13.97 | 11,888,700 | — | — |
| 2025-11-21 | $12.78 | $12.78 | 16,878,900 | — | — |
| 2025-11-20 | $13.21 | $13.21 | 21,052,400 | — | — |
| 2025-11-19 | $15.49 | $15.49 | 14,640,200 | — | — |
| 2025-11-18 | $15.05 | $15.05 | 10,761,600 | — | — |
| 2025-11-17 | $14.96 | $14.96 | 8,491,100 | — | — |
| 2025-11-14 | $15.55 | $15.55 | 13,517,800 | — | — |
| 2025-11-13 | $15.48 | $15.48 | 12,737,000 | — | — |
| 2025-11-12 | $15.82 | $15.82 | 9,384,000 | — | — |
| 2025-11-11 | $15.68 | $15.68 | 8,671,600 | — | — |
| 2025-11-10 | $16.49 | $16.49 | 14,619,800 | — | — |
| 2025-11-07 | $15.65 | $15.65 | 18,488,000 | — | — |
| 2025-11-06 | $15.12 | $15.12 | 24,677,200 | — | — |
| 2025-11-05 | $16.21 | $16.21 | 20,486,200 | — | — |
| 2025-11-04 | $17.01 | $17.01 | 29,016,900 | — | — |
| 2025-11-03 | $17.80 | $17.80 | 37,284,600 | — | — |
| 2025-10-31 | $20.51 | $20.51 | 25,952,100 | — | — |
| 2025-10-30 | $21.82 | $21.82 | 27,587,500 | — | — |
| 2025-10-29 | $20.40 | $20.40 | 20,299,700 | — | — |
| 2025-10-28 | $20.03 | $20.03 | 23,180,200 | — | — |
| 2025-10-27 | $19.10 | $19.10 | 40,668,200 | — | — |
| 2025-10-24 | $21.37 | $21.37 | 34,006,200 | — | — |
| 2025-10-23 | $21.26 | $21.26 | 33,461,900 | — | — |
| 2025-10-22 | $22.74 | $22.74 | 40,408,500 | — | — |
| 2025-10-21 | $20.63 | $20.63 | 20,916,100 | — | — |
| 2025-10-20 | $22.58 | $22.58 | 27,531,500 | — | — |
| 2025-10-17 | $21.06 | $21.06 | 29,809,200 | — | — |
| 2025-10-16 | $21.69 | $21.69 | 47,665,600 | — | — |
| 2025-10-15 | $24.99 | $24.99 | 58,895,100 | — | — |
| 2025-10-14 | $26.23 | $26.23 | 60,650,500 | — | — |
| 2025-10-13 | $23.77 | $23.77 | 43,240,500 | — | — |
| 2025-10-10 | $20.34 | $20.34 | 46,707,900 | — | — |
| 2025-10-09 | $19.70 | $19.70 | 36,665,000 | — | — |
| 2025-10-08 | $18.00 | $18.00 | 26,409,000 | — | — |
| 2025-10-07 | $17.59 | $17.59 | 26,358,100 | — | — |
| 2025-10-06 | $16.91 | $16.91 | 22,609,000 | — | — |
| 2025-10-03 | $16.52 | $16.52 | 24,417,200 | — | — |
| 2025-10-02 | $16.82 | $16.82 | 22,460,600 | — | — |
| 2025-10-01 | $15.71 | $15.71 | 33,608,400 | — | — |
| 2025-09-30 | $15.35 | $15.35 | 40,546,200 | — | — |
| 2025-09-29 | $16.52 | $16.52 | 12,066,500 | — | — |
| 2025-09-26 | $16.71 | $16.71 | 18,859,100 | — | — |
| 2025-09-25 | $17.26 | $17.26 | 28,144,000 | — | — |
| 2025-09-24 | $16.87 | $16.87 | 32,472,500 | — | — |
| 2025-09-23 | $16.67 | $16.67 | 17,562,900 | — | — |
| 2025-09-22 | $15.57 | $15.57 | 14,015,900 | — | — |
| 2025-09-19 | $14.86 | $14.86 | 20,708,600 | — | — |
| 2025-09-18 | $14.10 | $14.10 | 13,275,700 | — | — |
| 2025-09-17 | $14.08 | $14.08 | 12,394,100 | — | — |
| 2025-09-16 | $13.41 | $13.41 | 13,494,300 | — | — |
| 2025-09-15 | $13.82 | $13.82 | 19,534,700 | — | — |
| 2025-09-12 | $11.93 | $11.93 | 8,385,500 | — | — |
| 2025-09-11 | $12.53 | $12.53 | 7,367,200 | — | — |
| 2025-09-10 | $12.63 | $12.63 | 13,070,400 | — | — |
| 2025-09-09 | $13.08 | $13.08 | 24,499,200 | — | — |
| 2025-09-08 | $11.90 | $11.90 | 10,099,100 | — | — |
| 2025-09-05 | $11.56 | $11.56 | 8,085,700 | — | — |
| 2025-09-04 | $11.23 | $11.23 | 6,637,400 | — | — |
| 2025-09-03 | $11.44 | $11.44 | 8,304,100 | — | — |
| 2025-09-02 | $11.36 | $11.36 | 9,573,500 | — | — |
| 2025-08-29 | $11.56 | $11.56 | 14,569,000 | — | — |
| 2025-08-28 | $11.68 | $11.68 | 11,837,800 | — | — |
| 2025-08-27 | $11.40 | $11.40 | 16,542,400 | — | — |
| 2025-08-26 | $12.31 | $12.31 | 37,077,800 | — | — |
| 2025-08-25 | $10.93 | $10.93 | 18,559,900 | — | — |
| 2025-08-22 | $10.58 | $10.58 | 22,548,600 | — | — |
| 2025-08-21 | $9.40 | $9.40 | 16,004,500 | — | — |
| 2025-08-20 | $8.53 | $8.53 | 9,675,100 | — | — |
| 2025-08-19 | $8.47 | $8.47 | 33,697,500 | — | — |
| 2025-08-18 | $10.32 | $10.32 | 11,837,300 | — | — |
| 2025-08-15 | $9.79 | $9.79 | 7,938,800 | — | — |
| 2025-08-14 | $9.79 | $9.79 | 10,826,800 | — | — |
| 2025-08-13 | $9.51 | $9.51 | 11,304,200 | — | — |
| 2025-08-12 | $9.59 | $9.59 | 7,073,400 | — | — |
| 2025-08-11 | $9.61 | $9.61 | 8,844,500 | — | — |
| 2025-08-08 | $9.55 | $9.55 | 15,075,000 | — | — |
| 2025-08-07 | $9.60 | $9.60 | 11,193,400 | — | — |
| 2025-08-06 | $9.68 | $9.68 | 11,459,800 | — | — |
| 2025-08-05 | $9.92 | $9.92 | 10,609,000 | — | — |
| 2025-08-04 | $9.72 | $9.72 | 8,118,500 | — | — |
| 2025-08-01 | $8.85 | $8.85 | 14,065,800 | — | — |
| 2025-07-31 | $9.09 | $9.09 | 15,672,100 | — | — |
| 2025-07-30 | $9.11 | $9.11 | 10,450,000 | — | — |
| 2025-07-29 | $9.47 | $9.47 | 10,998,600 | — | — |
| 2025-07-28 | $10.04 | $10.04 | 13,228,300 | — | — |
| 2025-07-25 | $10.01 | $10.01 | 12,237,700 | — | — |
| 2025-07-24 | $9.96 | $9.96 | 12,629,100 | — | — |
| 2025-07-23 | $9.48 | $9.48 | 9,898,600 | — | — |
| 2025-07-22 | $9.20 | $9.20 | 11,890,000 | — | — |
| 2025-07-21 | $9.21 | $9.21 | 14,244,300 | — | — |
| 2025-07-18 | $9.36 | $9.36 | 19,718,200 | — | — |
| 2025-07-17 | $9.16 | $9.16 | 28,973,000 | — | — |
| 2025-07-16 | $8.24 | $8.24 | 22,986,800 | — | — |
| 2025-07-15 | $7.76 | $7.76 | 23,846,200 | — | — |
| 2025-07-14 | $7.01 | $7.01 | 15,514,400 | — | — |
| 2025-07-11 | $6.60 | $6.60 | 15,683,100 | — | — |
| 2025-07-10 | $6.51 | $6.51 | 31,998,600 | — | — |
| 2025-07-09 | $5.59 | $5.59 | 6,963,300 | — | — |
| 2025-07-08 | $5.83 | $5.83 | 7,519,100 | — | — |
| 2025-07-07 | $6.16 | $6.16 | 7,874,200 | — | — |
| 2025-07-03 | $6.17 | $6.17 | 5,643,400 | — | — |
| 2025-07-02 | $6.26 | $6.26 | 16,648,800 | — | — |
| 2025-07-01 | $5.75 | $5.75 | 5,549,700 | — | — |
| 2025-06-30 | $5.75 | $5.75 | 9,009,900 | — | — |
| 2025-06-27 | $5.55 | $5.55 | 14,397,800 | — | — |
| 2025-06-26 | $5.90 | $5.90 | 12,029,800 | — | — |
| 2025-06-25 | $5.61 | $5.61 | 7,874,200 | — | — |
| 2025-06-24 | $5.65 | $5.65 | 8,859,000 | — | — |
| 2025-06-23 | $5.48 | $5.48 | 9,039,100 | — | — |
| 2025-06-20 | $5.41 | $5.41 | 12,796,500 | — | — |
| 2025-06-18 | $5.77 | $5.77 | 10,790,900 | — | — |
| 2025-06-17 | $5.88 | $5.88 | 9,868,500 | — | — |
| 2025-06-16 | $5.80 | $5.80 | 20,240,000 | — | — |
| 2025-06-13 | $5.62 | $5.62 | 16,678,300 | — | — |
| 2025-06-12 | $5.37 | $5.37 | 10,788,600 | — | — |
| 2025-06-11 | $5.41 | $5.41 | 13,301,100 | — | — |
| 2025-06-10 | $5.36 | $5.36 | 10,105,500 | — | — |
| 2025-06-09 | $5.65 | $5.65 | 14,323,600 | — | — |
| 2025-06-06 | $5.47 | $5.47 | 11,024,200 | — | — |
| 2025-06-05 | $5.58 | $5.58 | 10,426,600 | — | — |
| 2025-06-04 | $5.72 | $5.72 | 12,928,000 | — | — |
| 2025-06-03 | $5.58 | $5.58 | 20,614,000 | — | — |
| 2025-06-02 | $4.87 | $4.87 | 6,032,200 | — | — |
| 2025-05-30 | $4.89 | $4.89 | 8,620,900 | — | — |
| 2025-05-29 | $5.03 | $5.03 | 10,239,100 | — | — |
| 2025-05-28 | $5.32 | $5.32 | 10,053,200 | — | — |
| 2025-05-27 | $5.45 | $5.45 | 17,072,000 | — | — |
| 2025-05-23 | $5.40 | $5.40 | 33,177,800 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 7,968,600 | — | — |
| 2025-05-21 | $4.48 | $4.48 | 6,978,400 | — | — |
| 2025-05-20 | $4.40 | $4.40 | 4,346,500 | — | — |
| 2025-05-19 | $4.35 | $4.35 | 3,861,200 | — | — |
| 2025-05-16 | $4.37 | $4.37 | 7,796,600 | — | — |
| 2025-05-15 | $4.46 | $4.46 | 5,566,900 | — | — |
| 2025-05-14 | $4.57 | $4.57 | 8,789,200 | — | — |
| 2025-05-13 | $4.52 | $4.52 | 6,277,200 | — | — |
| 2025-05-12 | $4.66 | $4.66 | 6,206,400 | — | — |
| 2025-05-09 | $4.76 | $4.76 | 11,485,600 | — | — |
| 2025-05-08 | $4.76 | $4.76 | 9,232,700 | — | — |
| 2025-05-07 | $4.75 | $4.75 | 10,520,100 | — | — |
| 2025-05-06 | $4.61 | $4.61 | 10,530,600 | — | — |
| 2025-05-05 | $4.53 | $4.53 | 6,856,200 | — | — |
| 2025-05-02 | $4.63 | $4.63 | 10,642,900 | — | — |
| 2025-05-01 | $4.55 | $4.55 | 8,477,200 | — | — |
| 2025-04-30 | $4.52 | $4.52 | 6,702,100 | — | — |
| 2025-04-29 | $4.45 | $4.45 | 4,414,000 | — | — |
| 2025-04-28 | $4.61 | $4.61 | 6,228,400 | — | — |
| 2025-04-25 | $4.51 | $4.51 | 7,442,600 | — | — |
| 2025-04-24 | $4.81 | $4.81 | 8,927,400 | — | — |
| 2025-04-23 | $4.48 | $4.48 | 8,465,400 | — | — |
| 2025-04-22 | $4.35 | $4.35 | 8,045,200 | — | — |
| 2025-04-21 | $4.49 | $4.49 | 11,300,200 | — | — |
| 2025-04-17 | $4.95 | $4.95 | 21,033,100 | — | — |
| 2025-04-16 | $4.43 | $4.43 | 13,294,900 | — | — |
| 2025-04-15 | $4.13 | $4.13 | 5,507,600 | — | — |
| 2025-04-14 | $4.25 | $4.25 | 9,743,500 | — | — |
| 2025-04-11 | $4.11 | $4.11 | 8,112,800 | — | — |
| 2025-04-10 | $3.79 | $3.79 | 6,303,200 | — | — |
| 2025-04-09 | $3.81 | $3.81 | 10,685,800 | — | — |
| 2025-04-08 | $3.44 | $3.44 | 8,770,000 | — | — |
| 2025-04-07 | $3.45 | $3.45 | 10,159,600 | — | — |
| 2025-04-04 | $3.45 | $3.45 | 8,793,200 | — | — |
| 2025-04-03 | $3.63 | $3.63 | 5,110,900 | — | — |
| 2025-04-02 | $3.77 | $3.77 | 3,852,200 | — | — |
| 2025-04-01 | $3.67 | $3.67 | 4,780,200 | — | — |
| 2025-03-31 | $3.73 | $3.73 | 11,389,200 | — | — |
| 2025-03-28 | $3.75 | $3.75 | 5,674,000 | — | — |
| 2025-03-27 | $4.02 | $4.02 | 5,552,800 | — | — |
| 2025-03-26 | $4.13 | $4.13 | 6,340,200 | — | — |
| 2025-03-25 | $4.18 | $4.18 | 5,730,400 | — | — |
| 2025-03-24 | $4.29 | $4.29 | 5,767,400 | — | — |
| 2025-03-21 | $4.36 | $4.36 | 8,859,400 | — | — |
| 2025-03-20 | $4.35 | $4.35 | 7,547,800 | — | — |
| 2025-03-19 | $4.28 | $4.28 | 5,240,100 | — | — |
| 2025-03-18 | $4.25 | $4.25 | 8,014,600 | — | — |
| 2025-03-17 | $4.35 | $4.35 | 5,771,100 | — | — |
| 2025-03-14 | $4.13 | $4.13 | 3,980,300 | — | — |
| 2025-03-13 | $4.18 | $4.18 | 5,222,300 | — | — |
| 2025-03-12 | $4.16 | $4.16 | 6,346,900 | — | — |
| 2025-03-11 | $4.16 | $4.16 | 6,824,800 | — | — |
| 2025-03-10 | $3.96 | $3.96 | 6,394,700 | — | — |
| 2025-03-07 | $4.07 | $4.07 | 5,604,500 | — | — |
| 2025-03-06 | $4.19 | $4.19 | 7,764,400 | — | — |
| 2025-03-05 | $4.16 | $4.16 | 12,266,800 | — | — |
| 2025-03-04 | $4.04 | $4.04 | 17,594,300 | — | — |
| 2025-03-03 | $3.80 | $3.80 | 14,700,000 | — | — |
| 2025-02-28 | $4.12 | $4.12 | 15,406,000 | — | — |
| 2025-02-27 | $4.02 | $4.02 | 20,141,300 | — | — |
| 2025-02-26 | $4.44 | $4.44 | 15,825,400 | — | — |
| 2025-02-25 | $4.36 | $4.36 | 16,789,000 | — | — |
| 2025-02-24 | $4.56 | $4.56 | 12,817,100 | — | — |
| 2025-02-21 | $4.64 | $4.64 | 9,810,700 | — | — |
| 2025-02-20 | $4.87 | $4.87 | 7,927,900 | — | — |
| 2025-02-19 | $4.87 | $4.87 | 6,511,600 | — | — |
| 2025-02-18 | $4.94 | $4.94 | 8,835,700 | — | — |
| 2025-02-14 | $4.80 | $4.80 | 10,618,600 | — | — |
| 2025-02-13 | $5.03 | $5.03 | 8,508,900 | — | — |
| 2025-02-12 | $5.03 | $5.03 | 7,945,100 | — | — |
| 2025-02-11 | $4.98 | $4.98 | 6,577,800 | — | — |
| 2025-02-10 | $5.07 | $5.07 | 6,709,900 | — | — |
| 2025-02-07 | $5.19 | $5.19 | 7,569,000 | — | — |
| 2025-02-06 | $5.07 | $5.07 | 10,117,600 | — | — |
| 2025-02-05 | $5.33 | $5.33 | 7,055,600 | — | — |
| 2025-02-04 | $5.41 | $5.41 | 7,453,200 | — | — |
| 2025-02-03 | $5.25 | $5.25 | 8,894,100 | — | — |
| 2025-01-31 | $5.31 | $5.31 | 7,216,000 | — | — |
| 2025-01-30 | $5.54 | $5.54 | 7,346,200 | — | — |
| 2025-01-29 | $5.56 | $5.56 | 7,112,300 | — | — |
| 2025-01-28 | $5.27 | $5.27 | 3,928,800 | — | — |
| 2025-01-27 | $5.17 | $5.17 | 7,094,900 | — | — |
| 2025-01-24 | $5.71 | $5.71 | 5,864,400 | — | — |
| 2025-01-23 | $5.88 | $5.88 | 6,334,200 | — | — |
| 2025-01-22 | $5.83 | $5.83 | 7,518,100 | — | — |
| 2025-01-21 | $5.58 | $5.58 | 6,612,200 | — | — |
| 2025-01-17 | $5.21 | $5.21 | 5,194,600 | — | — |
| 2025-01-16 | $5.07 | $5.07 | 5,385,300 | — | — |
| 2025-01-15 | $5.17 | $5.17 | 4,563,400 | — | — |
| 2025-01-14 | $5.15 | $5.15 | 4,789,200 | — | — |
| 2025-01-13 | $5.24 | $5.24 | 4,700,800 | — | — |
| 2025-01-10 | $5.28 | $5.28 | 4,384,400 | — | — |
| 2025-01-08 | $5.40 | $5.40 | 4,526,500 | — | — |
| 2025-01-07 | $5.45 | $5.45 | 4,806,700 | — | — |
| 2025-01-06 | $5.83 | $5.83 | 5,145,600 | — | — |
| 2025-01-03 | $5.74 | $5.74 | 4,968,200 | — | — |
| 2025-01-02 | $5.68 | $5.68 | 7,303,100 | — | — |