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
- 2010-10-08 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 | $16.23 | $17.40 | 989,200 | — | — |
| 2025-12-30 | $16.42 | $17.60 | 1,936,500 | — | — |
| 2025-12-29 | $16.20 | $17.37 | 2,774,500 | — | — |
| 2025-12-26 | $16.81 | $18.02 | 1,337,200 | — | — |
| 2025-12-24 | $16.32 | $17.49 | 1,579,500 | — | — |
| 2025-12-23 | $16.43 | $17.61 | 1,168,100 | — | — |
| 2025-12-22 | $16.66 | $17.86 | 2,575,300 | — | — |
| 2025-12-19 | $15.91 | $17.05 | 3,449,900 | — | — |
| 2025-12-18 | $15.65 | $16.78 | 2,245,000 | — | — |
| 2025-12-17 | $15.42 | $16.53 | 1,256,300 | — | — |
| 2025-12-16 | $15.49 | $16.60 | 1,157,700 | — | — |
| 2025-12-15 | $15.75 | $16.88 | 2,345,600 | — | — |
| 2025-12-12 | $15.71 | $16.84 | 3,014,900 | — | — |
| 2025-12-11 | $15.28 | $16.38 | 2,747,400 | — | — |
| 2025-12-10 | $14.72 | $15.78 | 2,985,200 | — | — |
| 2025-12-09 | $14.35 | $15.38 | 1,148,700 | — | — |
| 2025-12-08 | $13.90 | $14.90 | 2,081,200 | — | — |
| 2025-12-05 | $14.15 | $15.17 | 1,137,100 | — | — |
| 2025-12-04 | $14.15 | $15.17 | 716,100 | — | — |
| 2025-12-03 | $14.00 | $15.01 | 875,000 | — | — |
| 2025-12-02 | $14.10 | $15.11 | 1,311,600 | — | — |
| 2025-12-01 | $14.01 | $15.02 | 1,810,300 | — | — |
| 2025-11-28 | $14.04 | $15.05 | 1,356,600 | — | — |
| 2025-11-26 | $14.02 | $15.03 | 1,785,700 | — | — |
| 2025-11-25 | $13.12 | $14.06 | 1,757,800 | — | — |
| 2025-11-24 | $12.79 | $13.71 | 2,296,300 | — | — |
| 2025-11-21 | $11.63 | $12.47 | 1,299,000 | — | — |
| 2025-11-20 | $11.36 | $12.18 | 1,577,000 | — | — |
| 2025-11-19 | $11.82 | $12.67 | 1,361,100 | — | — |
| 2025-11-18 | $11.70 | $12.54 | 1,351,400 | — | — |
| 2025-11-17 | $11.32 | $12.13 | 961,700 | — | — |
| 2025-11-14 | $11.25 | $12.06 | 1,168,700 | — | — |
| 2025-11-13 | $11.37 | $12.19 | 1,377,700 | — | — |
| 2025-11-12 | $11.33 | $12.15 | 1,879,700 | — | — |
| 2025-11-11 | $10.96 | $11.75 | 1,428,100 | — | — |
| 2025-11-10 | $10.77 | $11.54 | 3,128,200 | — | — |
| 2025-11-07 | $9.85 | $10.56 | 1,078,500 | — | — |
| 2025-11-06 | $9.61 | $10.30 | 669,300 | — | — |
| 2025-11-05 | $9.79 | $10.49 | 626,900 | — | — |
| 2025-11-04 | $9.60 | $10.29 | 866,000 | — | — |
| 2025-11-03 | $10.20 | $10.93 | 791,300 | — | — |
| 2025-10-31 | $9.88 | $10.59 | 1,006,500 | — | — |
| 2025-10-30 | $10.10 | $10.83 | 1,118,100 | — | — |
| 2025-10-29 | $9.34 | $10.01 | 1,953,900 | — | — |
| 2025-10-28 | $9.19 | $9.85 | 1,254,300 | — | — |
| 2025-10-27 | $9.09 | $9.74 | 1,515,800 | — | — |
| 2025-10-24 | $9.93 | $10.64 | 1,034,300 | — | — |
| 2025-10-23 | $9.87 | $10.58 | 974,600 | — | — |
| 2025-10-22 | $9.61 | $10.30 | 986,600 | — | — |
| 2025-10-21 | $9.48 | $10.16 | 2,084,000 | — | — |
| 2025-10-20 | $10.43 | $11.18 | 1,241,300 | — | — |
| 2025-10-17 | $10.16 | $10.89 | 1,638,000 | — | — |
| 2025-10-16 | $10.96 | $11.75 | 1,340,200 | — | — |
| 2025-10-15 | $11.04 | $11.83 | 1,468,700 | — | — |
| 2025-10-14 | $10.75 | $11.52 | 865,200 | — | — |
| 2025-10-13 | $10.73 | $11.50 | 857,400 | — | — |
| 2025-10-10 | $10.07 | $10.79 | 946,900 | — | — |
| 2025-10-09 | $10.25 | $10.99 | 954,600 | — | — |
| 2025-10-08 | $10.79 | $11.57 | 3,274,600 | — | — |
| 2025-10-07 | $10.37 | $11.12 | 1,527,000 | — | — |
| 2025-10-06 | $10.41 | $11.16 | 1,897,500 | — | — |
| 2025-10-03 | $10.05 | $10.77 | 845,600 | — | — |
| 2025-10-02 | $9.98 | $10.70 | 1,498,600 | — | — |
| 2025-10-01 | $10.15 | $10.88 | 1,199,800 | — | — |
| 2025-09-30 | $9.80 | $10.51 | 2,067,600 | — | — |
| 2025-09-29 | $9.82 | $10.53 | 1,494,000 | — | — |
| 2025-09-26 | $9.65 | $10.34 | 1,613,700 | — | — |
| 2025-09-25 | $9.39 | $10.07 | 1,261,000 | — | — |
| 2025-09-24 | $9.36 | $10.03 | 1,051,400 | — | — |
| 2025-09-23 | $9.42 | $10.10 | 4,173,600 | — | — |
| 2025-09-22 | $9.99 | $10.71 | 1,640,800 | — | — |
| 2025-09-19 | $9.51 | $10.19 | 10,536,400 | — | — |
| 2025-09-18 | $9.19 | $9.85 | 1,846,700 | — | — |
| 2025-09-17 | $9.53 | $10.22 | 1,394,600 | — | — |
| 2025-09-16 | $9.66 | $10.35 | 1,977,500 | — | — |
| 2025-09-15 | $9.86 | $10.57 | 2,308,800 | — | — |
| 2025-09-12 | $9.77 | $10.47 | 1,386,400 | — | — |
| 2025-09-11 | $9.74 | $10.44 | 1,723,800 | — | — |
| 2025-09-10 | $9.61 | $10.30 | 1,472,400 | — | — |
| 2025-09-09 | $9.38 | $10.05 | 1,868,000 | — | — |
| 2025-09-08 | $9.22 | $9.88 | 1,605,400 | — | — |
| 2025-09-05 | $9.18 | $9.84 | 1,674,700 | — | — |
| 2025-09-04 | $8.91 | $9.55 | 1,361,000 | — | — |
| 2025-09-03 | $9.10 | $9.75 | 2,761,100 | — | — |
| 2025-09-02 | $8.75 | $9.38 | 3,121,200 | — | — |
| 2025-08-29 | $8.68 | $9.30 | 3,370,800 | — | — |
| 2025-08-28 | $8.20 | $8.79 | 1,650,700 | — | — |
| 2025-08-27 | $8.14 | $8.73 | 2,633,800 | — | — |
| 2025-08-26 | $7.95 | $8.52 | 2,548,600 | — | — |
| 2025-08-25 | $7.34 | $7.87 | 1,398,400 | — | — |
| 2025-08-22 | $7.11 | $7.62 | 2,033,500 | — | — |
| 2025-08-21 | $7.03 | $7.54 | 961,000 | — | — |
| 2025-08-20 | $6.87 | $7.36 | 1,030,500 | — | — |
| 2025-08-19 | $6.74 | $7.22 | 1,016,200 | — | — |
| 2025-08-18 | $6.94 | $7.44 | 741,100 | — | — |
| 2025-08-15 | $6.90 | $7.40 | 1,495,100 | — | — |
| 2025-08-14 | $6.81 | $7.30 | 1,025,800 | — | — |
| 2025-08-13 | $6.87 | $7.36 | 1,210,700 | — | — |
| 2025-08-12 | $7.00 | $7.50 | 4,514,000 | — | — |
| 2025-08-11 | $7.18 | $7.70 | 2,039,600 | — | — |
| 2025-08-08 | $7.46 | $8.00 | 2,147,500 | — | — |
| 2025-08-07 | $8.01 | $8.59 | 1,342,500 | — | — |
| 2025-08-06 | $7.99 | $8.56 | 1,761,100 | — | — |
| 2025-08-05 | $7.71 | $8.26 | 1,504,700 | — | — |
| 2025-08-04 | $7.44 | $7.98 | 858,200 | — | — |
| 2025-08-01 | $7.10 | $7.61 | 1,188,700 | — | — |
| 2025-07-31 | $6.95 | $7.45 | 809,400 | — | — |
| 2025-07-30 | $6.86 | $7.35 | 775,400 | — | — |
| 2025-07-29 | $7.19 | $7.71 | 732,200 | — | — |
| 2025-07-28 | $7.22 | $7.74 | 796,600 | — | — |
| 2025-07-25 | $7.37 | $7.90 | 628,700 | — | — |
| 2025-07-24 | $7.36 | $7.89 | 774,700 | — | — |
| 2025-07-23 | $7.52 | $8.06 | 1,054,100 | — | — |
| 2025-07-22 | $7.38 | $7.91 | 1,228,000 | — | — |
| 2025-07-21 | $7.17 | $7.69 | 1,096,000 | — | — |
| 2025-07-18 | $6.91 | $7.41 | 771,300 | — | — |
| 2025-07-17 | $7.01 | $7.51 | 968,200 | — | — |
| 2025-07-16 | $7.02 | $7.53 | 1,981,100 | — | — |
| 2025-07-15 | $7.12 | $7.63 | 1,427,200 | — | — |
| 2025-07-14 | $7.21 | $7.73 | 1,554,700 | — | — |
| 2025-07-11 | $7.05 | $7.56 | 1,165,800 | — | — |
| 2025-07-10 | $7.01 | $7.51 | 656,900 | — | — |
| 2025-07-09 | $6.97 | $7.47 | 888,900 | — | — |
| 2025-07-08 | $6.91 | $7.41 | 1,103,800 | — | — |
| 2025-07-07 | $7.16 | $7.68 | 1,600,000 | — | — |
| 2025-07-03 | $6.98 | $7.48 | 627,400 | — | — |
| 2025-07-02 | $6.88 | $7.37 | 960,400 | — | — |
| 2025-07-01 | $6.80 | $7.29 | 611,400 | — | — |
| 2025-06-30 | $6.72 | $7.20 | 890,400 | — | — |
| 2025-06-27 | $6.56 | $7.03 | 1,226,500 | — | — |
| 2025-06-26 | $6.80 | $7.29 | 795,700 | — | — |
| 2025-06-25 | $6.89 | $7.39 | 1,818,800 | — | — |
| 2025-06-24 | $6.62 | $7.10 | 2,398,800 | — | — |
| 2025-06-23 | $6.83 | $7.32 | 1,458,100 | — | — |
| 2025-06-20 | $6.85 | $7.34 | 5,536,000 | — | — |
| 2025-06-18 | $6.85 | $7.34 | 1,687,000 | — | — |
| 2025-06-17 | $6.85 | $7.34 | 1,607,200 | — | — |
| 2025-06-16 | $6.92 | $7.42 | 2,120,100 | — | — |
| 2025-06-13 | $6.70 | $7.18 | 1,935,300 | — | — |
| 2025-06-12 | $6.74 | $7.22 | 2,011,200 | — | — |
| 2025-06-11 | $6.58 | $7.05 | 1,564,700 | — | — |
| 2025-06-10 | $6.39 | $6.85 | 1,313,800 | — | — |
| 2025-06-09 | $6.46 | $6.92 | 2,423,100 | — | — |
| 2025-06-06 | $6.30 | $6.75 | 3,902,500 | — | — |
| 2025-06-05 | $6.76 | $7.25 | 1,998,600 | — | — |
| 2025-06-04 | $6.88 | $7.37 | 997,900 | — | — |
| 2025-06-03 | $6.87 | $7.36 | 934,600 | — | — |
| 2025-06-02 | $6.79 | $7.28 | 2,396,200 | — | — |
| 2025-05-30 | $6.53 | $7.00 | 676,700 | — | — |
| 2025-05-29 | $6.45 | $6.91 | 962,200 | — | — |
| 2025-05-28 | $6.48 | $6.95 | 831,300 | — | — |
| 2025-05-27 | $6.41 | $6.87 | 1,280,300 | — | — |
| 2025-05-23 | $6.39 | $6.85 | 1,311,600 | — | — |
| 2025-05-22 | $6.14 | $6.58 | 998,100 | — | — |
| 2025-05-21 | $6.28 | $6.73 | 1,645,800 | — | — |
| 2025-05-20 | $6.19 | $6.64 | 3,436,100 | — | — |
| 2025-05-19 | $5.97 | $6.40 | 1,057,700 | — | — |
| 2025-05-16 | $5.65 | $6.06 | 1,121,600 | — | — |
| 2025-05-15 | $5.73 | $6.14 | 1,003,900 | — | — |
| 2025-05-14 | $5.59 | $5.99 | 730,700 | — | — |
| 2025-05-13 | $5.82 | $6.24 | 975,400 | — | — |
| 2025-05-12 | $5.58 | $5.98 | 1,186,400 | — | — |
| 2025-05-09 | $6.04 | $6.47 | 917,800 | — | — |
| 2025-05-08 | $5.85 | $6.27 | 931,200 | — | — |
| 2025-05-07 | $5.81 | $6.23 | 1,513,700 | — | — |
| 2025-05-06 | $5.93 | $6.36 | 1,237,900 | — | — |
| 2025-05-05 | $5.51 | $5.91 | 1,033,500 | — | — |
| 2025-05-02 | $5.34 | $5.72 | 661,000 | — | — |
| 2025-05-01 | $5.32 | $5.70 | 868,300 | — | — |
| 2025-04-30 | $5.49 | $5.88 | 784,800 | — | — |
| 2025-04-29 | $5.29 | $5.67 | 914,200 | — | — |
| 2025-04-28 | $5.45 | $5.84 | 858,700 | — | — |
| 2025-04-25 | $5.40 | $5.79 | 886,500 | — | — |
| 2025-04-24 | $5.47 | $5.86 | 921,300 | — | — |
| 2025-04-23 | $5.39 | $5.78 | 1,452,600 | — | — |
| 2025-04-22 | $5.53 | $5.93 | 1,523,600 | — | — |
| 2025-04-21 | $5.51 | $5.91 | 1,285,200 | — | — |
| 2025-04-17 | $5.44 | $5.83 | 1,044,600 | — | — |
| 2025-04-16 | $5.52 | $5.92 | 1,637,700 | — | — |
| 2025-04-15 | $5.41 | $5.80 | 1,252,200 | — | — |
| 2025-04-14 | $5.42 | $5.81 | 1,442,900 | — | — |
| 2025-04-11 | $5.34 | $5.72 | 2,040,200 | — | — |
| 2025-04-10 | $5.14 | $5.51 | 2,024,100 | — | — |
| 2025-04-09 | $4.88 | $5.23 | 2,267,900 | — | — |
| 2025-04-08 | $4.25 | $4.56 | 1,976,800 | — | — |
| 2025-04-07 | $4.28 | $4.59 | 1,269,100 | — | — |
| 2025-04-04 | $4.42 | $4.74 | 947,900 | — | — |
| 2025-04-03 | $4.97 | $5.33 | 1,173,100 | — | — |
| 2025-04-02 | $4.99 | $5.35 | 1,021,400 | — | — |
| 2025-04-01 | $4.77 | $5.11 | 888,000 | — | — |
| 2025-03-31 | $4.64 | $4.97 | 1,050,000 | — | — |
| 2025-03-28 | $4.55 | $4.88 | 1,184,300 | — | — |
| 2025-03-27 | $4.67 | $5.01 | 622,700 | — | — |
| 2025-03-26 | $4.61 | $4.94 | 525,000 | — | — |
| 2025-03-25 | $4.67 | $5.01 | 1,074,000 | — | — |
| 2025-03-24 | $4.53 | $4.86 | 871,400 | — | — |
| 2025-03-21 | $4.34 | $4.65 | 3,187,700 | — | — |
| 2025-03-20 | $4.56 | $4.89 | 637,400 | — | — |
| 2025-03-19 | $4.50 | $4.82 | 713,700 | — | — |
| 2025-03-18 | $4.51 | $4.83 | 605,000 | — | — |
| 2025-03-17 | $4.56 | $4.89 | 1,068,600 | — | — |
| 2025-03-14 | $4.40 | $4.72 | 605,000 | — | — |
| 2025-03-13 | $4.43 | $4.75 | 1,365,200 | — | — |
| 2025-03-12 | $4.06 | $4.35 | 423,800 | — | — |
| 2025-03-11 | $3.98 | $4.27 | 498,500 | — | — |
| 2025-03-10 | $3.82 | $4.09 | 414,400 | — | — |
| 2025-03-07 | $3.96 | $4.24 | 298,000 | — | — |
| 2025-03-06 | $4.06 | $4.35 | 488,000 | — | — |
| 2025-03-05 | $3.99 | $4.28 | 359,400 | — | — |
| 2025-03-04 | $3.77 | $4.04 | 390,200 | — | — |
| 2025-03-03 | $3.69 | $3.96 | 279,100 | — | — |
| 2025-02-28 | $3.70 | $3.97 | 707,300 | — | — |
| 2025-02-27 | $3.67 | $3.93 | 398,100 | — | — |
| 2025-02-26 | $3.84 | $4.12 | 351,900 | — | — |
| 2025-02-25 | $3.76 | $4.03 | 453,300 | — | — |
| 2025-02-24 | $3.88 | $4.16 | 458,300 | — | — |
| 2025-02-21 | $3.81 | $4.08 | 323,900 | — | — |
| 2025-02-20 | $3.99 | $4.28 | 323,900 | — | — |
| 2025-02-19 | $4.03 | $4.32 | 303,700 | — | — |
| 2025-02-18 | $4.06 | $4.35 | 356,100 | — | — |
| 2025-02-14 | $4.04 | $4.33 | 298,900 | — | — |
| 2025-02-13 | $4.22 | $4.52 | 532,800 | — | — |
| 2025-02-12 | $4.16 | $4.46 | 690,800 | — | — |
| 2025-02-11 | $4.02 | $4.31 | 436,500 | — | — |
| 2025-02-10 | $4.05 | $4.34 | 326,600 | — | — |
| 2025-02-07 | $3.98 | $4.27 | 420,200 | — | — |
| 2025-02-06 | $4.01 | $4.30 | 537,800 | — | — |
| 2025-02-05 | $3.89 | $4.17 | 500,800 | — | — |
| 2025-02-04 | $3.73 | $4.00 | 491,600 | — | — |
| 2025-02-03 | $3.63 | $3.89 | 426,300 | — | — |
| 2025-01-31 | $3.73 | $4.00 | 542,800 | — | — |
| 2025-01-30 | $3.78 | $4.05 | 435,800 | — | — |
| 2025-01-29 | $3.68 | $3.94 | 296,700 | — | — |
| 2025-01-28 | $3.63 | $3.89 | 414,900 | — | — |
| 2025-01-27 | $3.55 | $3.81 | 493,600 | — | — |
| 2025-01-24 | $3.73 | $4.00 | 365,700 | — | — |
| 2025-01-23 | $3.62 | $3.88 | 295,100 | — | — |
| 2025-01-22 | $3.66 | $3.92 | 393,000 | — | — |
| 2025-01-21 | $3.71 | $3.98 | 377,400 | — | — |
| 2025-01-17 | $3.62 | $3.88 | 339,800 | — | — |
| 2025-01-16 | $3.69 | $3.96 | 900,800 | — | — |
| 2025-01-15 | $3.77 | $4.04 | 219,200 | — | — |
| 2025-01-14 | $3.78 | $4.05 | 558,500 | — | — |
| 2025-01-13 | $3.58 | $3.84 | 322,500 | — | — |
| 2025-01-10 | $3.75 | $4.02 | 336,600 | — | — |
| 2025-01-08 | $3.79 | $4.06 | 397,100 | — | — |
| 2025-01-07 | $3.66 | $3.92 | 323,400 | — | — |
| 2025-01-06 | $3.62 | $3.88 | 368,000 | — | — |
| 2025-01-03 | $3.65 | $3.91 | 172,500 | — | — |
| 2025-01-02 | $3.67 | $3.93 | 259,800 | — | — |