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
- 2004-06-01 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 | $12.84 | $12.84 | 230,000 | — | — |
| 2025-12-30 | $13.00 | $13.00 | 267,900 | — | — |
| 2025-12-29 | $12.87 | $12.87 | 228,900 | — | — |
| 2025-12-26 | $13.10 | $13.10 | 234,100 | — | — |
| 2025-12-24 | $13.16 | $13.16 | 109,300 | — | — |
| 2025-12-23 | $13.16 | $13.16 | 315,200 | — | — |
| 2025-12-22 | $13.64 | $13.64 | 449,900 | — | — |
| 2025-12-19 | $13.37 | $13.37 | 1,071,100 | — | — |
| 2025-12-18 | $13.29 | $13.29 | 311,800 | — | — |
| 2025-12-17 | $13.15 | $13.15 | 356,700 | — | — |
| 2025-12-16 | $13.48 | $13.48 | 501,700 | — | — |
| 2025-12-15 | $13.34 | $13.34 | 445,900 | — | — |
| 2025-12-12 | $13.14 | $13.14 | 779,400 | — | — |
| 2025-12-11 | $13.44 | $13.44 | 231,500 | — | — |
| 2025-12-10 | $13.32 | $13.32 | 284,700 | — | — |
| 2025-12-09 | $13.16 | $13.16 | 300,100 | — | — |
| 2025-12-08 | $13.26 | $13.26 | 345,200 | — | — |
| 2025-12-05 | $13.47 | $13.47 | 231,700 | — | — |
| 2025-12-04 | $13.62 | $13.62 | 489,900 | — | — |
| 2025-12-03 | $13.49 | $13.49 | 455,700 | — | — |
| 2025-12-02 | $13.37 | $13.37 | 577,600 | — | — |
| 2025-12-01 | $12.97 | $12.97 | 602,900 | — | — |
| 2025-11-28 | $12.40 | $12.40 | 272,300 | — | — |
| 2025-11-26 | $12.30 | $12.30 | 460,400 | — | — |
| 2025-11-25 | $12.40 | $12.40 | 536,700 | — | — |
| 2025-11-24 | $12.30 | $12.30 | 1,011,000 | — | — |
| 2025-11-21 | $11.95 | $11.95 | 996,600 | — | — |
| 2025-11-20 | $11.41 | $11.41 | 316,300 | — | — |
| 2025-11-19 | $11.90 | $11.90 | 293,200 | — | — |
| 2025-11-18 | $11.88 | $11.88 | 383,400 | — | — |
| 2025-11-17 | $11.91 | $11.91 | 283,300 | — | — |
| 2025-11-14 | $12.11 | $12.11 | 488,500 | — | — |
| 2025-11-13 | $12.30 | $12.30 | 290,700 | — | — |
| 2025-11-12 | $12.66 | $12.66 | 700,000 | — | — |
| 2025-11-11 | $12.61 | $12.61 | 967,900 | — | — |
| 2025-11-10 | $12.28 | $12.28 | 435,100 | — | — |
| 2025-11-07 | $12.02 | $12.02 | 308,400 | — | — |
| 2025-11-06 | $11.73 | $11.73 | 289,500 | — | — |
| 2025-11-05 | $11.91 | $11.91 | 400,100 | — | — |
| 2025-11-04 | $11.94 | $11.94 | 346,400 | — | — |
| 2025-11-03 | $11.83 | $11.83 | 450,600 | — | — |
| 2025-10-31 | $12.03 | $12.03 | 320,700 | — | — |
| 2025-10-30 | $12.14 | $12.14 | 278,600 | — | — |
| 2025-10-29 | $12.12 | $12.12 | 327,300 | — | — |
| 2025-10-28 | $12.29 | $12.29 | 327,000 | — | — |
| 2025-10-27 | $12.29 | $12.29 | 455,500 | — | — |
| 2025-10-24 | $12.34 | $12.34 | 633,000 | — | — |
| 2025-10-23 | $12.00 | $12.00 | 767,500 | — | — |
| 2025-10-22 | $12.14 | $12.14 | 767,000 | — | — |
| 2025-10-21 | $11.70 | $11.70 | 198,500 | — | — |
| 2025-10-20 | $11.82 | $11.82 | 396,700 | — | — |
| 2025-10-17 | $11.54 | $11.54 | 430,200 | — | — |
| 2025-10-16 | $11.72 | $11.72 | 723,300 | — | — |
| 2025-10-15 | $11.83 | $11.83 | 626,100 | — | — |
| 2025-10-14 | $11.41 | $11.41 | 460,600 | — | — |
| 2025-10-13 | $11.13 | $11.13 | 394,300 | — | — |
| 2025-10-10 | $11.00 | $11.00 | 488,200 | — | — |
| 2025-10-09 | $11.14 | $11.14 | 334,200 | — | — |
| 2025-10-08 | $11.12 | $11.12 | 324,700 | — | — |
| 2025-10-07 | $11.05 | $11.05 | 530,600 | — | — |
| 2025-10-06 | $11.26 | $11.26 | 637,300 | — | — |
| 2025-10-03 | $11.64 | $11.64 | 797,000 | — | — |
| 2025-10-02 | $11.74 | $11.74 | 3,254,300 | — | — |
| 2025-10-01 | $11.07 | $11.07 | 1,290,100 | — | — |
| 2025-09-30 | $11.17 | $11.17 | 434,500 | — | — |
| 2025-09-29 | $10.74 | $10.74 | 403,600 | — | — |
| 2025-09-26 | $10.68 | $10.68 | 319,600 | — | — |
| 2025-09-25 | $10.59 | $10.59 | 387,700 | — | — |
| 2025-09-24 | $10.72 | $10.72 | 207,700 | — | — |
| 2025-09-23 | $10.79 | $10.79 | 256,600 | — | — |
| 2025-09-22 | $10.73 | $10.73 | 287,600 | — | — |
| 2025-09-19 | $10.77 | $10.77 | 443,000 | — | — |
| 2025-09-18 | $11.01 | $11.01 | 245,400 | — | — |
| 2025-09-17 | $10.83 | $10.83 | 340,400 | — | — |
| 2025-09-16 | $10.48 | $10.48 | 502,000 | — | — |
| 2025-09-15 | $10.50 | $10.50 | 270,600 | — | — |
| 2025-09-12 | $10.65 | $10.65 | 534,100 | — | — |
| 2025-09-11 | $10.96 | $10.96 | 313,900 | — | — |
| 2025-09-10 | $10.94 | $10.94 | 296,000 | — | — |
| 2025-09-09 | $11.01 | $11.01 | 587,300 | — | — |
| 2025-09-08 | $10.90 | $10.90 | 470,700 | — | — |
| 2025-09-05 | $10.73 | $10.73 | 277,300 | — | — |
| 2025-09-04 | $10.73 | $10.73 | 402,600 | — | — |
| 2025-09-03 | $10.62 | $10.62 | 563,800 | — | — |
| 2025-09-02 | $10.46 | $10.46 | 444,500 | — | — |
| 2025-08-29 | $10.26 | $10.26 | 470,900 | — | — |
| 2025-08-28 | $10.13 | $10.13 | 242,000 | — | — |
| 2025-08-27 | $10.01 | $10.01 | 268,800 | — | — |
| 2025-08-26 | $9.79 | $9.79 | 288,100 | — | — |
| 2025-08-25 | $9.68 | $9.68 | 366,300 | — | — |
| 2025-08-22 | $9.45 | $9.45 | 483,200 | — | — |
| 2025-08-21 | $9.07 | $9.07 | 282,800 | — | — |
| 2025-08-20 | $9.13 | $9.13 | 425,100 | — | — |
| 2025-08-19 | $8.83 | $8.83 | 276,000 | — | — |
| 2025-08-18 | $8.78 | $8.78 | 315,700 | — | — |
| 2025-08-15 | $8.77 | $8.77 | 269,000 | — | — |
| 2025-08-14 | $8.73 | $8.73 | 427,900 | — | — |
| 2025-08-13 | $9.06 | $9.06 | 329,100 | — | — |
| 2025-08-12 | $8.84 | $8.84 | 403,500 | — | — |
| 2025-08-11 | $8.45 | $8.45 | 366,000 | — | — |
| 2025-08-08 | $8.51 | $8.51 | 719,200 | — | — |
| 2025-08-07 | $8.53 | $8.53 | 341,600 | — | — |
| 2025-08-06 | $8.40 | $8.40 | 310,500 | — | — |
| 2025-08-05 | $8.67 | $8.67 | 284,100 | — | — |
| 2025-08-04 | $8.67 | $8.67 | 338,400 | — | — |
| 2025-08-01 | $8.56 | $8.56 | 371,100 | — | — |
| 2025-07-31 | $8.86 | $8.86 | 440,200 | — | — |
| 2025-07-30 | $8.96 | $8.96 | 542,700 | — | — |
| 2025-07-29 | $9.12 | $9.12 | 528,400 | — | — |
| 2025-07-28 | $9.12 | $9.12 | 299,100 | — | — |
| 2025-07-25 | $9.22 | $9.22 | 411,000 | — | — |
| 2025-07-24 | $9.11 | $9.11 | 546,500 | — | — |
| 2025-07-23 | $9.21 | $9.21 | 1,019,200 | — | — |
| 2025-07-22 | $9.13 | $9.13 | 698,000 | — | — |
| 2025-07-21 | $8.99 | $8.99 | 879,800 | — | — |
| 2025-07-18 | $8.69 | $8.69 | 719,700 | — | — |
| 2025-07-17 | $8.74 | $8.74 | 1,458,100 | — | — |
| 2025-07-16 | $8.60 | $8.60 | 2,250,100 | — | — |
| 2025-07-15 | $8.65 | $8.65 | 3,040,900 | — | — |
| 2025-07-14 | $9.63 | $9.63 | 1,320,100 | — | — |
| 2025-07-11 | $9.32 | $9.32 | 388,700 | — | — |
| 2025-07-10 | $9.48 | $9.48 | 668,300 | — | — |
| 2025-07-09 | $9.64 | $9.64 | 489,800 | — | — |
| 2025-07-08 | $9.18 | $9.18 | 369,800 | — | — |
| 2025-07-07 | $9.19 | $9.19 | 489,600 | — | — |
| 2025-07-03 | $9.58 | $9.58 | 273,600 | — | — |
| 2025-07-02 | $9.39 | $9.39 | 557,700 | — | — |
| 2025-07-01 | $9.52 | $9.52 | 537,500 | — | — |
| 2025-06-30 | $9.92 | $9.92 | 334,500 | — | — |
| 2025-06-27 | $9.78 | $9.78 | 1,160,000 | — | — |
| 2025-06-26 | $9.87 | $9.87 | 362,000 | — | — |
| 2025-06-25 | $10.21 | $10.21 | 365,700 | — | — |
| 2025-06-24 | $10.11 | $10.11 | 558,200 | — | — |
| 2025-06-23 | $9.99 | $9.99 | 503,500 | — | — |
| 2025-06-20 | $10.02 | $10.02 | 777,500 | — | — |
| 2025-06-18 | $10.23 | $10.23 | 342,000 | — | — |
| 2025-06-17 | $10.16 | $10.16 | 1,117,400 | — | — |
| 2025-06-16 | $10.81 | $10.81 | 620,700 | — | — |
| 2025-06-13 | $10.66 | $10.66 | 674,100 | — | — |
| 2025-06-12 | $10.89 | $10.89 | 1,051,000 | — | — |
| 2025-06-11 | $10.90 | $10.90 | 447,300 | — | — |
| 2025-06-10 | $11.14 | $11.14 | 480,900 | — | — |
| 2025-06-09 | $11.12 | $11.12 | 640,800 | — | — |
| 2025-06-06 | $11.06 | $11.06 | 767,500 | — | — |
| 2025-06-05 | $10.96 | $10.96 | 620,100 | — | — |
| 2025-06-04 | $10.96 | $10.96 | 488,700 | — | — |
| 2025-06-03 | $10.95 | $10.95 | 1,984,700 | — | — |
| 2025-06-02 | $9.70 | $9.70 | 1,137,200 | — | — |
| 2025-05-30 | $10.20 | $10.20 | 911,500 | — | — |
| 2025-05-29 | $10.00 | $10.00 | 812,000 | — | — |
| 2025-05-28 | $10.26 | $10.26 | 1,087,300 | — | — |
| 2025-05-27 | $9.71 | $9.71 | 353,900 | — | — |
| 2025-05-23 | $9.45 | $9.45 | 390,100 | — | — |
| 2025-05-22 | $9.41 | $9.41 | 397,600 | — | — |
| 2025-05-21 | $9.57 | $9.57 | 434,400 | — | — |
| 2025-05-20 | $9.51 | $9.51 | 269,900 | — | — |
| 2025-05-19 | $9.59 | $9.59 | 274,000 | — | — |
| 2025-05-16 | $9.40 | $9.40 | 211,200 | — | — |
| 2025-05-15 | $9.17 | $9.17 | 218,700 | — | — |
| 2025-05-14 | $9.29 | $9.29 | 194,200 | — | — |
| 2025-05-13 | $9.40 | $9.40 | 259,100 | — | — |
| 2025-05-12 | $9.57 | $9.57 | 365,500 | — | — |
| 2025-05-09 | $9.11 | $9.11 | 279,500 | — | — |
| 2025-05-08 | $9.28 | $9.28 | 725,400 | — | — |
| 2025-05-07 | $8.77 | $8.77 | 405,900 | — | — |
| 2025-05-06 | $8.63 | $8.63 | 357,000 | — | — |
| 2025-05-05 | $9.02 | $9.02 | 232,200 | — | — |
| 2025-05-02 | $9.29 | $9.29 | 261,600 | — | — |
| 2025-05-01 | $9.19 | $9.19 | 306,600 | — | — |
| 2025-04-30 | $9.29 | $9.29 | 382,900 | — | — |
| 2025-04-29 | $9.58 | $9.58 | 187,500 | — | — |
| 2025-04-28 | $9.52 | $9.52 | 194,100 | — | — |
| 2025-04-25 | $9.60 | $9.60 | 213,800 | — | — |
| 2025-04-24 | $9.64 | $9.64 | 226,300 | — | — |
| 2025-04-23 | $9.35 | $9.35 | 334,500 | — | — |
| 2025-04-22 | $9.30 | $9.30 | 312,800 | — | — |
| 2025-04-21 | $9.25 | $9.25 | 268,200 | — | — |
| 2025-04-17 | $9.52 | $9.52 | 467,800 | — | — |
| 2025-04-16 | $9.46 | $9.46 | 269,800 | — | — |
| 2025-04-15 | $9.57 | $9.57 | 233,000 | — | — |
| 2025-04-14 | $9.79 | $9.79 | 650,800 | — | — |
| 2025-04-11 | $9.29 | $9.29 | 308,400 | — | — |
| 2025-04-10 | $9.24 | $9.24 | 414,500 | — | — |
| 2025-04-09 | $9.55 | $9.55 | 723,000 | — | — |
| 2025-04-08 | $9.00 | $9.00 | 723,100 | — | — |
| 2025-04-07 | $9.31 | $9.31 | 697,700 | — | — |
| 2025-04-04 | $9.11 | $9.11 | 1,081,800 | — | — |
| 2025-04-03 | $9.82 | $9.82 | 1,168,800 | — | — |
| 2025-04-02 | $10.86 | $10.86 | 2,523,300 | — | — |
| 2025-04-01 | $9.66 | $9.66 | 883,200 | — | — |
| 2025-03-31 | $9.39 | $9.39 | 450,400 | — | — |
| 2025-03-28 | $9.50 | $9.50 | 539,100 | — | — |
| 2025-03-27 | $9.83 | $9.83 | 403,400 | — | — |
| 2025-03-26 | $9.89 | $9.89 | 441,500 | — | — |
| 2025-03-25 | $10.18 | $10.18 | 502,700 | — | — |
| 2025-03-24 | $10.08 | $10.08 | 365,000 | — | — |
| 2025-03-21 | $9.92 | $9.92 | 636,900 | — | — |
| 2025-03-20 | $9.87 | $9.87 | 669,100 | — | — |
| 2025-03-19 | $9.40 | $9.40 | 424,900 | — | — |
| 2025-03-18 | $9.44 | $9.44 | 633,600 | — | — |
| 2025-03-17 | $9.59 | $9.59 | 442,800 | — | — |
| 2025-03-14 | $9.01 | $9.01 | 241,000 | — | — |
| 2025-03-13 | $9.12 | $9.12 | 365,100 | — | — |
| 2025-03-12 | $9.40 | $9.40 | 533,000 | — | — |
| 2025-03-11 | $9.12 | $9.12 | 802,900 | — | — |
| 2025-03-10 | $8.37 | $8.37 | 769,400 | — | — |
| 2025-03-07 | $9.10 | $9.10 | 555,700 | — | — |
| 2025-03-06 | $9.41 | $9.41 | 460,900 | — | — |
| 2025-03-05 | $9.36 | $9.36 | 309,200 | — | — |
| 2025-03-04 | $9.41 | $9.41 | 347,300 | — | — |
| 2025-03-03 | $9.32 | $9.32 | 554,100 | — | — |
| 2025-02-28 | $9.29 | $9.29 | 622,800 | — | — |
| 2025-02-27 | $9.44 | $9.44 | 714,000 | — | — |
| 2025-02-26 | $9.61 | $9.61 | 1,146,000 | — | — |
| 2025-02-25 | $9.86 | $9.86 | 609,100 | — | — |
| 2025-02-24 | $10.08 | $10.08 | 398,900 | — | — |
| 2025-02-21 | $10.33 | $10.33 | 356,600 | — | — |
| 2025-02-20 | $10.59 | $10.59 | 315,300 | — | — |
| 2025-02-19 | $10.88 | $10.88 | 413,300 | — | — |
| 2025-02-18 | $10.43 | $10.43 | 484,400 | — | — |
| 2025-02-14 | $10.34 | $10.34 | 196,200 | — | — |
| 2025-02-13 | $10.53 | $10.53 | 321,200 | — | — |
| 2025-02-12 | $10.46 | $10.46 | 320,500 | — | — |
| 2025-02-11 | $10.78 | $10.78 | 337,000 | — | — |
| 2025-02-10 | $10.85 | $10.85 | 481,900 | — | — |
| 2025-02-07 | $11.04 | $11.04 | 344,300 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 443,100 | — | — |
| 2025-02-05 | $10.89 | $10.89 | 373,500 | — | — |
| 2025-02-04 | $10.98 | $10.98 | 492,200 | — | — |
| 2025-02-03 | $11.04 | $11.04 | 664,300 | — | — |
| 2025-01-31 | $11.41 | $11.41 | 1,313,200 | — | — |
| 2025-01-30 | $12.46 | $12.46 | 1,554,900 | — | — |
| 2025-01-29 | $12.46 | $12.46 | 922,000 | — | — |
| 2025-01-28 | $12.51 | $12.51 | 943,700 | — | — |
| 2025-01-27 | $12.22 | $12.22 | 1,485,300 | — | — |
| 2025-01-24 | $12.19 | $12.19 | 371,700 | — | — |
| 2025-01-23 | $12.45 | $12.45 | 542,800 | — | — |
| 2025-01-22 | $12.06 | $12.06 | 687,400 | — | — |
| 2025-01-21 | $11.94 | $11.94 | 442,900 | — | — |
| 2025-01-17 | $12.43 | $12.43 | 551,600 | — | — |
| 2025-01-16 | $12.77 | $12.77 | 1,020,500 | — | — |
| 2025-01-15 | $12.17 | $12.17 | 702,600 | — | — |
| 2025-01-14 | $11.80 | $11.80 | 1,149,000 | — | — |
| 2025-01-13 | $12.46 | $12.46 | 1,259,400 | — | — |
| 2025-01-10 | $12.30 | $12.30 | 2,225,700 | — | — |
| 2025-01-08 | $12.94 | $12.94 | 4,428,200 | — | — |
| 2025-01-07 | $9.40 | $9.40 | 908,500 | — | — |
| 2025-01-06 | $9.27 | $9.27 | 565,100 | — | — |
| 2025-01-03 | $9.08 | $9.08 | 313,000 | — | — |
| 2025-01-02 | $8.98 | $8.98 | 440,200 | — | — |