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
- 2011-11-17 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 | $12.93 | $12.93 | 718,800 | — | — |
| 2025-12-30 | $13.00 | $13.00 | 569,400 | — | — |
| 2025-12-29 | $12.77 | $12.77 | 465,400 | — | — |
| 2025-12-26 | $12.66 | $12.66 | 386,900 | — | — |
| 2025-12-24 | $12.72 | $12.72 | 335,500 | — | — |
| 2025-12-23 | $12.80 | $12.80 | 721,300 | — | — |
| 2025-12-22 | $12.62 | $12.62 | 736,100 | — | — |
| 2025-12-19 | $12.79 | $12.79 | 2,959,000 | — | — |
| 2025-12-18 | $12.24 | $12.24 | 1,077,000 | — | — |
| 2025-12-17 | $11.99 | $11.99 | 1,141,900 | — | — |
| 2025-12-16 | $12.25 | $12.25 | 1,011,300 | — | — |
| 2025-12-15 | $12.56 | $12.56 | 1,165,200 | — | — |
| 2025-12-12 | $13.28 | $13.28 | 917,900 | — | — |
| 2025-12-11 | $13.61 | $13.61 | 896,700 | — | — |
| 2025-12-10 | $14.14 | $14.14 | 1,245,000 | — | — |
| 2025-12-09 | $13.56 | $13.56 | 1,056,800 | — | — |
| 2025-12-08 | $13.32 | $13.32 | 1,810,700 | — | — |
| 2025-12-05 | $13.91 | $13.91 | 1,673,000 | — | — |
| 2025-12-04 | $12.97 | $12.97 | 1,055,600 | — | — |
| 2025-12-03 | $12.49 | $12.49 | 932,400 | — | — |
| 2025-12-02 | $12.01 | $12.01 | 1,087,200 | — | — |
| 2025-12-01 | $11.72 | $11.72 | 1,303,400 | — | — |
| 2025-11-28 | $11.42 | $11.42 | 605,400 | — | — |
| 2025-11-26 | $11.30 | $11.30 | 996,400 | — | — |
| 2025-11-25 | $11.43 | $11.43 | 1,146,700 | — | — |
| 2025-11-24 | $11.31 | $11.31 | 1,415,900 | — | — |
| 2025-11-21 | $10.90 | $10.90 | 1,102,600 | — | — |
| 2025-11-20 | $10.53 | $10.53 | 1,352,400 | — | — |
| 2025-11-19 | $10.42 | $10.42 | 1,255,200 | — | — |
| 2025-11-18 | $10.67 | $10.67 | 971,200 | — | — |
| 2025-11-17 | $10.63 | $10.63 | 1,555,600 | — | — |
| 2025-11-14 | $10.84 | $10.84 | 1,413,200 | — | — |
| 2025-11-13 | $11.18 | $11.18 | 1,098,800 | — | — |
| 2025-11-12 | $11.30 | $11.30 | 1,083,000 | — | — |
| 2025-11-11 | $11.28 | $11.28 | 904,300 | — | — |
| 2025-11-10 | $11.43 | $11.43 | 1,127,500 | — | — |
| 2025-11-07 | $11.29 | $11.29 | 1,887,600 | — | — |
| 2025-11-06 | $11.35 | $11.35 | 1,809,000 | — | — |
| 2025-11-05 | $11.85 | $11.85 | 2,528,900 | — | — |
| 2025-11-04 | $12.87 | $12.87 | 1,841,200 | — | — |
| 2025-11-03 | $13.05 | $13.05 | 1,185,500 | — | — |
| 2025-10-31 | $13.27 | $13.27 | 631,700 | — | — |
| 2025-10-30 | $13.26 | $13.26 | 549,300 | — | — |
| 2025-10-29 | $13.32 | $13.32 | 630,600 | — | — |
| 2025-10-28 | $13.66 | $13.66 | 411,800 | — | — |
| 2025-10-27 | $14.10 | $14.10 | 655,400 | — | — |
| 2025-10-24 | $14.18 | $14.18 | 509,800 | — | — |
| 2025-10-23 | $14.23 | $14.23 | 762,000 | — | — |
| 2025-10-22 | $14.05 | $14.05 | 928,000 | — | — |
| 2025-10-21 | $13.83 | $13.83 | 686,300 | — | — |
| 2025-10-20 | $13.86 | $13.86 | 481,900 | — | — |
| 2025-10-17 | $13.38 | $13.38 | 696,400 | — | — |
| 2025-10-16 | $13.53 | $13.53 | 515,100 | — | — |
| 2025-10-15 | $14.08 | $14.08 | 633,800 | — | — |
| 2025-10-14 | $14.11 | $14.11 | 906,400 | — | — |
| 2025-10-13 | $13.93 | $13.93 | 649,500 | — | — |
| 2025-10-10 | $13.36 | $13.36 | 924,500 | — | — |
| 2025-10-09 | $14.12 | $14.12 | 557,400 | — | — |
| 2025-10-08 | $14.20 | $14.20 | 1,727,700 | — | — |
| 2025-10-07 | $14.48 | $14.48 | 937,900 | — | — |
| 2025-10-06 | $15.87 | $15.87 | 661,800 | — | — |
| 2025-10-03 | $16.32 | $16.32 | 780,300 | — | — |
| 2025-10-02 | $15.85 | $15.85 | 625,200 | — | — |
| 2025-10-01 | $15.84 | $15.84 | 593,900 | — | — |
| 2025-09-30 | $16.26 | $16.26 | 640,900 | — | — |
| 2025-09-29 | $16.52 | $16.52 | 584,100 | — | — |
| 2025-09-26 | $16.74 | $16.74 | 547,400 | — | — |
| 2025-09-25 | $16.65 | $16.65 | 708,600 | — | — |
| 2025-09-24 | $16.59 | $16.59 | 624,600 | — | — |
| 2025-09-23 | $16.60 | $16.60 | 1,082,600 | — | — |
| 2025-09-22 | $17.08 | $17.08 | 1,026,000 | — | — |
| 2025-09-19 | $18.08 | $18.08 | 2,891,600 | — | — |
| 2025-09-18 | $18.10 | $18.10 | 832,300 | — | — |
| 2025-09-17 | $17.72 | $17.72 | 1,013,700 | — | — |
| 2025-09-16 | $17.35 | $17.35 | 649,400 | — | — |
| 2025-09-15 | $17.36 | $17.36 | 1,007,500 | — | — |
| 2025-09-12 | $17.14 | $17.14 | 604,600 | — | — |
| 2025-09-11 | $17.97 | $17.97 | 1,117,200 | — | — |
| 2025-09-10 | $17.35 | $17.35 | 1,111,500 | — | — |
| 2025-09-09 | $18.10 | $18.10 | 486,800 | — | — |
| 2025-09-08 | $18.46 | $18.46 | 721,300 | — | — |
| 2025-09-05 | $18.30 | $18.30 | 695,500 | — | — |
| 2025-09-04 | $17.90 | $17.90 | 565,100 | — | — |
| 2025-09-03 | $17.85 | $17.85 | 597,500 | — | — |
| 2025-09-02 | $17.56 | $17.56 | 481,300 | — | — |
| 2025-08-29 | $17.72 | $17.72 | 361,400 | — | — |
| 2025-08-28 | $17.55 | $17.55 | 484,100 | — | — |
| 2025-08-27 | $17.49 | $17.49 | 510,000 | — | — |
| 2025-08-26 | $17.31 | $17.31 | 712,300 | — | — |
| 2025-08-25 | $17.82 | $17.82 | 501,600 | — | — |
| 2025-08-22 | $18.25 | $18.25 | 813,900 | — | — |
| 2025-08-21 | $17.13 | $17.13 | 748,600 | — | — |
| 2025-08-20 | $17.59 | $17.59 | 779,000 | — | — |
| 2025-08-19 | $18.35 | $18.35 | 431,000 | — | — |
| 2025-08-18 | $18.25 | $18.25 | 661,100 | — | — |
| 2025-08-15 | $18.30 | $18.30 | 674,000 | — | — |
| 2025-08-14 | $18.17 | $18.17 | 444,800 | — | — |
| 2025-08-13 | $18.37 | $18.37 | 608,300 | — | — |
| 2025-08-12 | $17.59 | $17.59 | 624,200 | — | — |
| 2025-08-11 | $18.06 | $18.06 | 707,200 | — | — |
| 2025-08-08 | $18.17 | $18.17 | 751,000 | — | — |
| 2025-08-07 | $18.90 | $18.90 | 1,344,300 | — | — |
| 2025-08-06 | $18.26 | $18.26 | 2,283,900 | — | — |
| 2025-08-05 | $15.67 | $15.67 | 1,569,000 | — | — |
| 2025-08-04 | $16.29 | $16.29 | 522,300 | — | — |
| 2025-08-01 | $15.86 | $15.86 | 777,300 | — | — |
| 2025-07-31 | $16.22 | $16.22 | 698,000 | — | — |
| 2025-07-30 | $16.01 | $16.01 | 542,900 | — | — |
| 2025-07-29 | $15.95 | $15.95 | 762,800 | — | — |
| 2025-07-28 | $16.70 | $16.70 | 418,300 | — | — |
| 2025-07-25 | $16.96 | $16.96 | 555,700 | — | — |
| 2025-07-24 | $16.98 | $16.98 | 613,000 | — | — |
| 2025-07-23 | $17.15 | $17.15 | 808,800 | — | — |
| 2025-07-22 | $16.68 | $16.68 | 814,800 | — | — |
| 2025-07-21 | $16.09 | $16.09 | 553,900 | — | — |
| 2025-07-18 | $16.05 | $16.05 | 508,500 | — | — |
| 2025-07-17 | $16.50 | $16.50 | 486,500 | — | — |
| 2025-07-16 | $16.21 | $16.21 | 534,300 | — | — |
| 2025-07-15 | $16.05 | $16.05 | 768,300 | — | — |
| 2025-07-14 | $16.06 | $16.06 | 577,300 | — | — |
| 2025-07-11 | $15.97 | $15.97 | 712,000 | — | — |
| 2025-07-10 | $16.85 | $16.85 | 805,100 | — | — |
| 2025-07-09 | $16.48 | $16.48 | 570,500 | — | — |
| 2025-07-08 | $16.26 | $16.26 | 735,000 | — | — |
| 2025-07-07 | $16.08 | $16.08 | 772,500 | — | — |
| 2025-07-03 | $16.74 | $16.74 | 632,200 | — | — |
| 2025-07-02 | $16.36 | $16.36 | 1,146,600 | — | — |
| 2025-07-01 | $16.10 | $16.10 | 1,219,300 | — | — |
| 2025-06-30 | $15.26 | $15.26 | 1,612,700 | — | — |
| 2025-06-27 | $15.76 | $15.76 | 7,504,100 | — | — |
| 2025-06-26 | $15.57 | $15.57 | 723,500 | — | — |
| 2025-06-25 | $15.25 | $15.25 | 940,500 | — | — |
| 2025-06-24 | $15.55 | $15.55 | 916,500 | — | — |
| 2025-06-23 | $15.20 | $15.20 | 1,155,600 | — | — |
| 2025-06-20 | $15.00 | $15.00 | 1,840,200 | — | — |
| 2025-06-18 | $15.04 | $15.04 | 859,200 | — | — |
| 2025-06-17 | $15.21 | $15.21 | 1,138,800 | — | — |
| 2025-06-16 | $15.74 | $15.74 | 1,050,300 | — | — |
| 2025-06-13 | $15.44 | $15.44 | 924,600 | — | — |
| 2025-06-12 | $15.82 | $15.82 | 984,200 | — | — |
| 2025-06-11 | $16.63 | $16.63 | 826,000 | — | — |
| 2025-06-10 | $16.58 | $16.58 | 952,000 | — | — |
| 2025-06-09 | $16.63 | $16.63 | 782,400 | — | — |
| 2025-06-06 | $16.49 | $16.49 | 571,000 | — | — |
| 2025-06-05 | $16.61 | $16.61 | 533,800 | — | — |
| 2025-06-04 | $16.99 | $16.99 | 678,700 | — | — |
| 2025-06-03 | $16.85 | $16.85 | 1,059,600 | — | — |
| 2025-06-02 | $15.68 | $15.68 | 1,113,000 | — | — |
| 2025-05-30 | $15.65 | $15.65 | 1,493,400 | — | — |
| 2025-05-29 | $15.69 | $15.69 | 729,500 | — | — |
| 2025-05-28 | $15.84 | $15.84 | 699,900 | — | — |
| 2025-05-27 | $16.29 | $16.29 | 931,500 | — | — |
| 2025-05-23 | $15.56 | $15.56 | 1,099,100 | — | — |
| 2025-05-22 | $16.01 | $16.01 | 1,284,700 | — | — |
| 2025-05-21 | $15.86 | $15.86 | 984,000 | — | — |
| 2025-05-20 | $16.33 | $16.33 | 836,200 | — | — |
| 2025-05-19 | $16.75 | $16.75 | 1,174,600 | — | — |
| 2025-05-16 | $16.38 | $16.38 | 928,500 | — | — |
| 2025-05-15 | $16.35 | $16.35 | 1,062,200 | — | — |
| 2025-05-14 | $16.11 | $16.11 | 911,900 | — | — |
| 2025-05-13 | $16.60 | $16.60 | 1,304,600 | — | — |
| 2025-05-12 | $16.11 | $16.11 | 1,743,300 | — | — |
| 2025-05-09 | $16.10 | $16.10 | 1,925,600 | — | — |
| 2025-05-08 | $14.98 | $14.98 | 2,746,300 | — | — |
| 2025-05-07 | $15.15 | $15.15 | 4,676,900 | — | — |
| 2025-05-06 | $11.25 | $11.25 | 1,446,900 | — | — |
| 2025-05-05 | $11.20 | $11.20 | 1,901,500 | — | — |
| 2025-05-02 | $11.79 | $11.79 | 1,358,900 | — | — |
| 2025-05-01 | $11.96 | $11.96 | 1,063,100 | — | — |
| 2025-04-30 | $11.46 | $11.46 | 1,076,800 | — | — |
| 2025-04-29 | $11.89 | $11.89 | 929,600 | — | — |
| 2025-04-28 | $11.75 | $11.75 | 997,700 | — | — |
| 2025-04-25 | $12.32 | $12.32 | 749,600 | — | — |
| 2025-04-24 | $12.54 | $12.54 | 788,600 | — | — |
| 2025-04-23 | $12.56 | $12.56 | 1,113,800 | — | — |
| 2025-04-22 | $12.14 | $12.14 | 1,423,300 | — | — |
| 2025-04-21 | $12.00 | $12.00 | 1,621,500 | — | — |
| 2025-04-17 | $11.60 | $11.60 | 1,195,100 | — | — |
| 2025-04-16 | $11.43 | $11.43 | 1,282,200 | — | — |
| 2025-04-15 | $12.12 | $12.12 | 1,489,700 | — | — |
| 2025-04-14 | $12.50 | $12.50 | 1,932,300 | — | — |
| 2025-04-11 | $12.40 | $12.40 | 1,488,700 | — | — |
| 2025-04-10 | $12.64 | $12.64 | 1,829,600 | — | — |
| 2025-04-09 | $13.00 | $13.00 | 2,666,200 | — | — |
| 2025-04-08 | $11.97 | $11.97 | 2,815,400 | — | — |
| 2025-04-07 | $12.16 | $12.16 | 3,205,900 | — | — |
| 2025-04-04 | $12.20 | $12.20 | 1,850,400 | — | — |
| 2025-04-03 | $13.10 | $13.10 | 1,975,200 | — | — |
| 2025-04-02 | $14.00 | $14.00 | 2,743,200 | — | — |
| 2025-04-01 | $14.70 | $14.70 | 4,354,600 | — | — |
| 2025-03-31 | $15.41 | $15.41 | 487,000 | — | — |
| 2025-03-28 | $15.92 | $15.92 | 372,100 | — | — |
| 2025-03-27 | $17.05 | $17.05 | 469,100 | — | — |
| 2025-03-26 | $16.43 | $16.43 | 326,600 | — | — |
| 2025-03-25 | $16.26 | $16.26 | 274,400 | — | — |
| 2025-03-24 | $16.65 | $16.65 | 345,600 | — | — |
| 2025-03-21 | $15.60 | $15.60 | 225,380 | — | — |
| 2025-03-20 | $16.00 | $16.00 | 235,110 | — | — |
| 2025-03-19 | $15.70 | $15.70 | 159,400 | — | — |
| 2025-03-18 | $15.50 | $15.50 | 121,500 | — | — |
| 2025-03-17 | $16.20 | $16.20 | 148,900 | — | — |
| 2025-03-14 | $15.70 | $15.70 | 126,520 | — | — |
| 2025-03-13 | $15.20 | $15.20 | 121,410 | — | — |
| 2025-03-12 | $15.60 | $15.60 | 167,300 | — | — |
| 2025-03-11 | $15.70 | $15.70 | 154,680 | — | — |
| 2025-03-10 | $16.10 | $16.10 | 304,250 | — | — |
| 2025-03-07 | $16.60 | $16.60 | 144,240 | — | — |
| 2025-03-06 | $16.00 | $16.00 | 185,570 | — | — |
| 2025-03-05 | $16.20 | $16.20 | 88,070 | — | — |
| 2025-03-04 | $16.10 | $16.10 | 105,620 | — | — |
| 2025-03-03 | $16.60 | $16.60 | 160,680 | — | — |
| 2025-02-28 | $16.80 | $16.80 | 300,340 | — | — |
| 2025-02-27 | $16.80 | $16.80 | 121,830 | — | — |
| 2025-02-26 | $17.00 | $17.00 | 180,730 | — | — |
| 2025-02-25 | $17.20 | $17.20 | 137,120 | — | — |
| 2025-02-24 | $17.10 | $17.10 | 178,000 | — | — |
| 2025-02-21 | $17.80 | $17.80 | 176,200 | — | — |
| 2025-02-20 | $17.70 | $17.70 | 154,660 | — | — |
| 2025-02-19 | $17.40 | $17.40 | 95,790 | — | — |
| 2025-02-18 | $17.70 | $17.70 | 155,530 | — | — |
| 2025-02-14 | $18.40 | $18.40 | 190,080 | — | — |
| 2025-02-13 | $18.40 | $18.40 | 222,980 | — | — |
| 2025-02-12 | $16.30 | $16.30 | 555,020 | — | — |
| 2025-02-11 | $17.30 | $17.30 | 80,600 | — | — |
| 2025-02-10 | $17.50 | $17.50 | 73,500 | — | — |
| 2025-02-07 | $17.60 | $17.60 | 48,290 | — | — |
| 2025-02-06 | $17.80 | $17.80 | 36,810 | — | — |
| 2025-02-05 | $18.40 | $18.40 | 35,770 | — | — |
| 2025-02-04 | $18.30 | $18.30 | 44,990 | — | — |
| 2025-02-03 | $17.40 | $17.40 | 59,270 | — | — |
| 2025-01-31 | $18.00 | $18.00 | 83,760 | — | — |
| 2025-01-30 | $18.40 | $18.40 | 187,530 | — | — |
| 2025-01-29 | $19.10 | $19.10 | 71,720 | — | — |
| 2025-01-28 | $19.30 | $19.30 | 76,260 | — | — |
| 2025-01-27 | $19.30 | $19.30 | 93,150 | — | — |
| 2025-01-24 | $18.80 | $18.80 | 70,750 | — | — |
| 2025-01-23 | $18.50 | $18.50 | 110,000 | — | — |
| 2025-01-22 | $18.30 | $18.30 | 98,210 | — | — |
| 2025-01-21 | $18.70 | $18.70 | 194,910 | — | — |
| 2025-01-17 | $18.30 | $18.30 | 54,620 | — | — |
| 2025-01-16 | $18.50 | $18.50 | 96,600 | — | — |
| 2025-01-15 | $18.20 | $18.20 | 108,280 | — | — |
| 2025-01-14 | $17.00 | $17.00 | 255,720 | — | — |
| 2025-01-13 | $15.60 | $15.60 | 95,120 | — | — |
| 2025-01-10 | $15.60 | $15.60 | 54,260 | — | — |
| 2025-01-08 | $15.70 | $15.70 | 117,890 | — | — |
| 2025-01-07 | $16.20 | $16.20 | 38,840 | — | — |
| 2025-01-06 | $16.50 | $16.50 | 78,760 | — | — |
| 2025-01-03 | $16.40 | $16.40 | 73,810 | — | — |
| 2025-01-02 | $16.20 | $16.20 | 53,130 | — | — |