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
- 2013-10-25 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 | $18.13 | $18.13 | 2,576,900 | — | — |
| 2025-12-30 | $18.28 | $18.28 | 2,248,300 | — | — |
| 2025-12-29 | $18.15 | $18.15 | 2,683,500 | — | — |
| 2025-12-26 | $18.26 | $18.26 | 1,935,600 | — | — |
| 2025-12-24 | $18.09 | $18.09 | 1,071,600 | — | — |
| 2025-12-23 | $18.16 | $18.16 | 3,069,400 | — | — |
| 2025-12-22 | $18.37 | $18.37 | 2,377,500 | — | — |
| 2025-12-19 | $18.29 | $18.29 | 3,556,100 | — | — |
| 2025-12-18 | $17.85 | $17.85 | 2,813,000 | — | — |
| 2025-12-17 | $17.77 | $17.77 | 3,850,300 | — | — |
| 2025-12-16 | $18.35 | $18.35 | 4,916,200 | — | — |
| 2025-12-15 | $19.03 | $19.03 | 2,788,800 | — | — |
| 2025-12-12 | $19.44 | $19.44 | 3,466,200 | — | — |
| 2025-12-11 | $20.55 | $20.55 | 5,733,300 | — | — |
| 2025-12-10 | $20.14 | $20.14 | 4,235,600 | — | — |
| 2025-12-09 | $19.93 | $19.93 | 4,646,900 | — | — |
| 2025-12-08 | $19.75 | $19.75 | 4,537,400 | — | — |
| 2025-12-05 | $19.17 | $19.17 | 2,177,500 | — | — |
| 2025-12-04 | $18.83 | $18.83 | 3,173,500 | — | — |
| 2025-12-03 | $19.02 | $19.02 | 4,415,500 | — | — |
| 2025-12-02 | $19.51 | $19.51 | 5,657,000 | — | — |
| 2025-12-01 | $19.70 | $19.70 | 4,459,100 | — | — |
| 2025-11-28 | $19.74 | $19.74 | 2,232,700 | — | — |
| 2025-11-26 | $19.53 | $19.53 | 6,156,500 | — | — |
| 2025-11-25 | $19.39 | $19.39 | 7,319,400 | — | — |
| 2025-11-24 | $18.88 | $18.88 | 8,811,400 | — | — |
| 2025-11-21 | $17.20 | $17.20 | 6,928,100 | — | — |
| 2025-11-20 | $16.57 | $16.57 | 5,920,900 | — | — |
| 2025-11-19 | $17.01 | $17.01 | 4,134,900 | — | — |
| 2025-11-18 | $16.67 | $16.67 | 3,515,900 | — | — |
| 2025-11-17 | $16.51 | $16.51 | 3,477,800 | — | — |
| 2025-11-14 | $16.78 | $16.78 | 4,359,800 | — | — |
| 2025-11-13 | $16.73 | $16.73 | 5,282,300 | — | — |
| 2025-11-12 | $17.75 | $17.75 | 4,942,500 | — | — |
| 2025-11-11 | $17.50 | $17.50 | 5,955,200 | — | — |
| 2025-11-10 | $16.79 | $16.79 | 4,520,900 | — | — |
| 2025-11-07 | $16.65 | $16.65 | 4,110,600 | — | — |
| 2025-11-06 | $16.31 | $16.31 | 3,376,200 | — | — |
| 2025-11-05 | $16.59 | $16.59 | 4,200,400 | — | — |
| 2025-11-04 | $15.93 | $15.93 | 4,410,600 | — | — |
| 2025-11-03 | $16.13 | $16.13 | 9,205,200 | — | — |
| 2025-10-31 | $17.30 | $17.30 | 8,550,700 | — | — |
| 2025-10-30 | $16.84 | $16.84 | 8,724,900 | — | — |
| 2025-10-29 | $15.75 | $15.75 | 4,786,900 | — | — |
| 2025-10-28 | $15.97 | $15.97 | 2,862,200 | — | — |
| 2025-10-27 | $15.97 | $15.97 | 2,734,500 | — | — |
| 2025-10-24 | $15.81 | $15.81 | 2,492,000 | — | — |
| 2025-10-23 | $15.86 | $15.86 | 3,198,800 | — | — |
| 2025-10-22 | $15.58 | $15.58 | 3,657,700 | — | — |
| 2025-10-21 | $15.64 | $15.64 | 2,598,500 | — | — |
| 2025-10-20 | $15.70 | $15.70 | 5,877,800 | — | — |
| 2025-10-17 | $15.28 | $15.28 | 2,822,500 | — | — |
| 2025-10-16 | $15.49 | $15.49 | 3,498,300 | — | — |
| 2025-10-15 | $15.54 | $15.54 | 3,078,800 | — | — |
| 2025-10-14 | $15.52 | $15.52 | 2,735,300 | — | — |
| 2025-10-13 | $15.20 | $15.20 | 3,285,800 | — | — |
| 2025-10-10 | $14.95 | $14.95 | 3,594,300 | — | — |
| 2025-10-09 | $15.43 | $15.43 | 4,245,800 | — | — |
| 2025-10-08 | $15.06 | $15.06 | 3,394,000 | — | — |
| 2025-10-07 | $15.05 | $15.05 | 5,840,900 | — | — |
| 2025-10-06 | $15.26 | $15.26 | 4,776,000 | — | — |
| 2025-10-03 | $15.53 | $15.53 | 3,449,900 | — | — |
| 2025-10-02 | $15.63 | $15.63 | 3,400,500 | — | — |
| 2025-10-01 | $15.99 | $15.99 | 7,413,200 | — | — |
| 2025-09-30 | $15.48 | $15.48 | 4,201,100 | — | — |
| 2025-09-29 | $15.40 | $15.40 | 4,945,200 | — | — |
| 2025-09-26 | $15.40 | $15.40 | 4,857,800 | — | — |
| 2025-09-25 | $15.69 | $15.69 | 6,026,500 | — | — |
| 2025-09-24 | $15.75 | $15.75 | 6,474,700 | — | — |
| 2025-09-23 | $16.19 | $16.19 | 6,707,000 | — | — |
| 2025-09-22 | $16.99 | $16.99 | 7,893,900 | — | — |
| 2025-09-19 | $16.45 | $16.45 | 9,967,900 | — | — |
| 2025-09-18 | $16.54 | $16.54 | 4,864,800 | — | — |
| 2025-09-17 | $16.30 | $16.30 | 3,678,600 | — | — |
| 2025-09-16 | $16.36 | $16.36 | 3,343,700 | — | — |
| 2025-09-15 | $16.65 | $16.65 | 5,705,300 | — | — |
| 2025-09-12 | $16.31 | $16.31 | 4,306,200 | — | — |
| 2025-09-11 | $16.58 | $16.58 | 5,725,400 | — | — |
| 2025-09-10 | $16.22 | $16.22 | 5,952,300 | — | — |
| 2025-09-09 | $16.20 | $16.20 | 4,833,400 | — | — |
| 2025-09-08 | $16.20 | $16.20 | 4,550,400 | — | — |
| 2025-09-05 | $16.02 | $16.02 | 3,383,500 | — | — |
| 2025-09-04 | $16.26 | $16.26 | 4,254,600 | — | — |
| 2025-09-03 | $16.12 | $16.12 | 4,914,400 | — | — |
| 2025-09-02 | $15.92 | $15.92 | 5,276,400 | — | — |
| 2025-08-29 | $16.04 | $16.04 | 4,588,600 | — | — |
| 2025-08-28 | $15.96 | $15.96 | 6,916,400 | — | — |
| 2025-08-27 | $16.13 | $16.13 | 5,652,700 | — | — |
| 2025-08-26 | $16.46 | $16.46 | 8,290,500 | — | — |
| 2025-08-25 | $15.90 | $15.90 | 8,775,100 | — | — |
| 2025-08-22 | $15.61 | $15.61 | 5,270,900 | — | — |
| 2025-08-21 | $15.39 | $15.39 | 4,210,000 | — | — |
| 2025-08-20 | $15.71 | $15.71 | 4,460,400 | — | — |
| 2025-08-19 | $15.47 | $15.47 | 10,627,400 | — | — |
| 2025-08-18 | $15.69 | $15.69 | 7,914,900 | — | — |
| 2025-08-15 | $15.50 | $15.50 | 10,768,900 | — | — |
| 2025-08-14 | $15.07 | $15.07 | 4,887,800 | — | — |
| 2025-08-13 | $15.24 | $15.24 | 7,210,000 | — | — |
| 2025-08-12 | $15.25 | $15.25 | 6,848,500 | — | — |
| 2025-08-11 | $15.24 | $15.24 | 6,597,600 | — | — |
| 2025-08-08 | $15.58 | $15.58 | 11,579,400 | — | — |
| 2025-08-07 | $14.99 | $14.99 | 11,808,800 | — | — |
| 2025-08-06 | $14.44 | $14.44 | 11,690,000 | — | — |
| 2025-08-05 | $14.77 | $14.77 | 21,032,500 | — | — |
| 2025-08-04 | $14.51 | $14.51 | 75,863,900 | — | — |
| 2025-08-01 | $7.79 | $7.79 | 7,327,700 | — | — |
| 2025-07-31 | $8.20 | $8.20 | 4,130,500 | — | — |
| 2025-07-30 | $8.12 | $8.12 | 5,251,200 | — | — |
| 2025-07-29 | $8.34 | $8.34 | 5,110,400 | — | — |
| 2025-07-28 | $8.13 | $8.13 | 3,379,200 | — | — |
| 2025-07-25 | $7.97 | $7.97 | 4,466,500 | — | — |
| 2025-07-24 | $7.93 | $7.93 | 3,468,300 | — | — |
| 2025-07-23 | $8.22 | $8.22 | 4,927,200 | — | — |
| 2025-07-22 | $7.59 | $7.59 | 3,806,600 | — | — |
| 2025-07-21 | $7.85 | $7.85 | 4,546,800 | — | — |
| 2025-07-18 | $7.85 | $7.85 | 2,881,400 | — | — |
| 2025-07-17 | $7.72 | $7.72 | 4,640,100 | — | — |
| 2025-07-16 | $7.51 | $7.51 | 3,722,100 | — | — |
| 2025-07-15 | $7.29 | $7.29 | 5,808,100 | — | — |
| 2025-07-14 | $7.78 | $7.78 | 3,835,600 | — | — |
| 2025-07-11 | $7.53 | $7.53 | 2,593,400 | — | — |
| 2025-07-10 | $7.86 | $7.86 | 3,380,900 | — | — |
| 2025-07-09 | $7.93 | $7.93 | 4,801,300 | — | — |
| 2025-07-08 | $7.81 | $7.81 | 5,999,700 | — | — |
| 2025-07-07 | $8.25 | $8.25 | 5,358,200 | — | — |
| 2025-07-03 | $8.67 | $8.67 | 4,752,000 | — | — |
| 2025-07-02 | $8.31 | $8.31 | 5,335,700 | — | — |
| 2025-07-01 | $8.20 | $8.20 | 5,770,500 | — | — |
| 2025-06-30 | $8.28 | $8.28 | 7,824,000 | — | — |
| 2025-06-27 | $8.20 | $8.20 | 9,910,200 | — | — |
| 2025-06-26 | $8.19 | $8.19 | 12,622,500 | — | — |
| 2025-06-25 | $7.75 | $7.75 | 6,315,300 | — | — |
| 2025-06-24 | $7.33 | $7.33 | 10,831,100 | — | — |
| 2025-06-23 | $6.46 | $6.46 | 3,814,700 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 6,546,900 | — | — |
| 2025-06-18 | $6.01 | $6.01 | 5,779,600 | — | — |
| 2025-06-17 | $5.70 | $5.70 | 4,684,700 | — | — |
| 2025-06-16 | $5.69 | $5.69 | 3,458,100 | — | — |
| 2025-06-13 | $5.81 | $5.81 | 4,361,800 | — | — |
| 2025-06-12 | $6.33 | $6.33 | 3,270,600 | — | — |
| 2025-06-11 | $6.20 | $6.20 | 3,644,500 | — | — |
| 2025-06-10 | $6.15 | $6.15 | 4,107,400 | — | — |
| 2025-06-09 | $6.11 | $6.11 | 3,490,600 | — | — |
| 2025-06-06 | $6.06 | $6.06 | 3,095,500 | — | — |
| 2025-06-05 | $5.83 | $5.83 | 4,175,100 | — | — |
| 2025-06-04 | $5.97 | $5.97 | 5,363,200 | — | — |
| 2025-06-03 | $6.00 | $6.00 | 5,602,300 | — | — |
| 2025-06-02 | $5.63 | $5.63 | 6,864,500 | — | — |
| 2025-05-30 | $6.04 | $6.04 | 5,767,600 | — | — |
| 2025-05-29 | $6.28 | $6.28 | 4,119,100 | — | — |
| 2025-05-28 | $6.14 | $6.14 | 5,358,100 | — | — |
| 2025-05-27 | $6.22 | $6.22 | 9,120,600 | — | — |
| 2025-05-23 | $5.70 | $5.70 | 17,547,700 | — | — |
| 2025-05-22 | $5.49 | $5.49 | 4,361,500 | — | — |
| 2025-05-21 | $5.55 | $5.55 | 5,175,200 | — | — |
| 2025-05-20 | $5.81 | $5.81 | 4,056,200 | — | — |
| 2025-05-19 | $5.84 | $5.84 | 4,497,000 | — | — |
| 2025-05-16 | $5.88 | $5.88 | 4,992,100 | — | — |
| 2025-05-15 | $5.71 | $5.71 | 4,648,600 | — | — |
| 2025-05-14 | $5.79 | $5.79 | 5,986,800 | — | — |
| 2025-05-13 | $5.68 | $5.68 | 9,526,500 | — | — |
| 2025-05-12 | $5.50 | $5.50 | 7,372,000 | — | — |
| 2025-05-09 | $4.82 | $4.82 | 2,483,200 | — | — |
| 2025-05-08 | $4.88 | $4.88 | 4,806,100 | — | — |
| 2025-05-07 | $4.91 | $4.91 | 3,898,800 | — | — |
| 2025-05-06 | $4.83 | $4.83 | 4,061,900 | — | — |
| 2025-05-05 | $4.75 | $4.75 | 3,485,800 | — | — |
| 2025-05-02 | $4.76 | $4.76 | 6,329,100 | — | — |
| 2025-05-01 | $4.55 | $4.55 | 11,803,900 | — | — |
| 2025-04-30 | $3.74 | $3.74 | 8,146,800 | — | — |
| 2025-04-29 | $3.88 | $3.88 | 3,263,800 | — | — |
| 2025-04-28 | $3.95 | $3.95 | 4,443,700 | — | — |
| 2025-04-25 | $3.91 | $3.91 | 3,664,000 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 3,297,200 | — | — |
| 2025-04-23 | $3.79 | $3.79 | 8,255,000 | — | — |
| 2025-04-22 | $3.23 | $3.23 | 4,534,800 | — | — |
| 2025-04-21 | $3.02 | $3.02 | 4,796,000 | — | — |
| 2025-04-17 | $3.33 | $3.33 | 3,582,800 | — | — |
| 2025-04-16 | $3.44 | $3.44 | 2,825,800 | — | — |
| 2025-04-15 | $3.64 | $3.64 | 4,522,800 | — | — |
| 2025-04-14 | $3.44 | $3.44 | 6,053,200 | — | — |
| 2025-04-11 | $3.36 | $3.36 | 6,656,800 | — | — |
| 2025-04-10 | $3.44 | $3.44 | 5,884,500 | — | — |
| 2025-04-09 | $3.86 | $3.86 | 8,280,700 | — | — |
| 2025-04-08 | $3.41 | $3.41 | 7,200,400 | — | — |
| 2025-04-07 | $3.64 | $3.64 | 8,796,300 | — | — |
| 2025-04-04 | $3.62 | $3.62 | 12,625,200 | — | — |
| 2025-04-03 | $4.10 | $4.10 | 15,128,400 | — | — |
| 2025-04-02 | $5.39 | $5.39 | 4,638,900 | — | — |
| 2025-04-01 | $5.37 | $5.37 | 5,658,800 | — | — |
| 2025-03-31 | $5.31 | $5.31 | 8,626,600 | — | — |
| 2025-03-28 | $5.37 | $5.37 | 4,478,300 | — | — |
| 2025-03-27 | $5.54 | $5.54 | 3,839,800 | — | — |
| 2025-03-26 | $5.62 | $5.62 | 5,743,700 | — | — |
| 2025-03-25 | $5.87 | $5.87 | 5,779,100 | — | — |
| 2025-03-24 | $5.80 | $5.80 | 5,108,100 | — | — |
| 2025-03-21 | $5.60 | $5.60 | 8,728,900 | — | — |
| 2025-03-20 | $5.49 | $5.49 | 4,569,300 | — | — |
| 2025-03-19 | $5.53 | $5.53 | 6,194,700 | — | — |
| 2025-03-18 | $5.25 | $5.25 | 3,768,000 | — | — |
| 2025-03-17 | $5.25 | $5.25 | 4,280,700 | — | — |
| 2025-03-14 | $5.07 | $5.07 | 3,725,800 | — | — |
| 2025-03-13 | $4.77 | $4.77 | 3,258,800 | — | — |
| 2025-03-12 | $4.94 | $4.94 | 5,468,800 | — | — |
| 2025-03-11 | $4.63 | $4.63 | 5,751,800 | — | — |
| 2025-03-10 | $4.66 | $4.66 | 9,470,500 | — | — |
| 2025-03-07 | $5.31 | $5.30 | 4,751,300 | — | — |
| 2025-03-06 | $5.57 | $5.57 | 6,822,200 | — | — |
| 2025-03-05 | $5.99 | $5.99 | 6,565,100 | — | — |
| 2025-03-04 | $6.15 | $6.15 | 6,216,900 | — | — |
| 2025-03-03 | $6.18 | $6.18 | 5,887,500 | — | — |
| 2025-02-28 | $6.35 | $6.35 | 5,230,000 | — | — |
| 2025-02-27 | $6.29 | $6.29 | 10,077,400 | — | — |
| 2025-02-26 | $6.17 | $6.17 | 21,058,600 | — | — |
| 2025-02-25 | $4.89 | $4.89 | 4,334,900 | — | — |
| 2025-02-24 | $4.81 | $4.81 | 3,525,400 | — | — |
| 2025-02-21 | $5.01 | $5.01 | 3,206,100 | — | — |
| 2025-02-20 | $5.42 | $5.42 | 5,986,700 | — | — |
| 2025-02-19 | $5.46 | $5.46 | 3,715,500 | — | — |
| 2025-02-18 | $5.12 | $5.12 | 3,972,100 | — | — |
| 2025-02-14 | $5.08 | $5.08 | 1,746,000 | — | — |
| 2025-02-13 | $5.16 | $5.16 | 2,793,100 | — | — |
| 2025-02-12 | $5.05 | $5.05 | 4,153,500 | — | — |
| 2025-02-11 | $5.06 | $5.06 | 2,594,200 | — | — |
| 2025-02-10 | $5.11 | $5.11 | 3,393,100 | — | — |
| 2025-02-07 | $5.05 | $5.05 | 3,227,500 | — | — |
| 2025-02-06 | $5.13 | $5.13 | 4,510,800 | — | — |
| 2025-02-05 | $4.95 | $4.95 | 1,943,200 | — | — |
| 2025-02-04 | $5.02 | $5.02 | 2,349,900 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 3,582,200 | — | — |
| 2025-01-31 | $5.05 | $5.05 | 4,680,500 | — | — |
| 2025-01-30 | $4.98 | $4.98 | 3,814,500 | — | — |
| 2025-01-29 | $4.86 | $4.86 | 4,603,700 | — | — |
| 2025-01-28 | $4.69 | $4.69 | 5,541,600 | — | — |
| 2025-01-27 | $4.81 | $4.81 | 8,130,600 | — | — |
| 2025-01-24 | $5.53 | $5.53 | 4,539,900 | — | — |
| 2025-01-23 | $5.86 | $5.86 | 3,226,400 | — | — |
| 2025-01-22 | $5.86 | $5.86 | 5,441,200 | — | — |
| 2025-01-21 | $5.59 | $5.59 | 3,099,200 | — | — |
| 2025-01-17 | $5.36 | $5.36 | 2,678,500 | — | — |
| 2025-01-16 | $5.40 | $5.40 | 4,265,300 | — | — |
| 2025-01-15 | $5.39 | $5.39 | 3,829,400 | — | — |
| 2025-01-14 | $5.28 | $5.28 | 5,094,000 | — | — |
| 2025-01-13 | $4.92 | $4.92 | 4,404,500 | — | — |
| 2025-01-10 | $4.98 | $4.98 | 3,390,700 | — | — |
| 2025-01-08 | $5.18 | $5.18 | 3,322,600 | — | — |
| 2025-01-07 | $5.13 | $5.13 | 3,893,600 | — | — |
| 2025-01-06 | $5.34 | $5.34 | 6,524,800 | — | — |
| 2025-01-03 | $5.27 | $5.27 | 2,959,800 | — | — |
| 2025-01-02 | $5.16 | $5.16 | 3,062,500 | — | — |