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
- 2006-12-12 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 | $11.83 | $171.90 | 83,000 | — | — |
| 2025-12-30 | $11.84 | $172.05 | 58,400 | — | — |
| 2025-12-29 | $11.94 | $173.50 | 154,300 | — | — |
| 2025-12-26 | $11.95 | $173.65 | 106,800 | — | — |
| 2025-12-24 | $11.83 | $171.90 | 17,100 | — | — |
| 2025-12-23 | $11.87 | $172.49 | 63,200 | — | — |
| 2025-12-22 | $11.79 | $171.32 | 190,300 | — | — |
| 2025-12-19 | $11.99 | $174.23 | 93,300 | — | — |
| 2025-12-18 | $11.96 | $173.79 | 81,100 | — | — |
| 2025-12-17 | $12.26 | $178.15 | 82,100 | — | — |
| 2025-12-16 | $11.98 | $174.08 | 131,500 | — | — |
| 2025-12-15 | $12.57 | $182.66 | 32,000 | — | — |
| 2025-12-12 | $12.72 | $184.84 | 22,400 | — | — |
| 2025-12-11 | $12.72 | $184.84 | 91,600 | — | — |
| 2025-12-10 | $13.12 | $190.65 | 39,000 | — | — |
| 2025-12-09 | $13.30 | $193.27 | 113,700 | — | — |
| 2025-12-08 | $13.20 | $191.81 | 95,400 | — | — |
| 2025-12-05 | $13.09 | $190.21 | 119,200 | — | — |
| 2025-12-04 | $13.05 | $189.63 | 51,100 | — | — |
| 2025-12-03 | $12.98 | $188.62 | 75,500 | — | — |
| 2025-12-02 | $12.99 | $188.76 | 72,000 | — | — |
| 2025-12-01 | $13.00 | $188.91 | 60,000 | — | — |
| 2025-11-28 | $13.03 | $189.34 | 40,500 | — | — |
| 2025-11-26 | $12.90 | $187.45 | 63,600 | — | — |
| 2025-11-25 | $13.05 | $189.63 | 83,200 | — | — |
| 2025-11-24 | $12.66 | $183.97 | 91,600 | — | — |
| 2025-11-21 | $12.58 | $182.80 | 143,500 | — | — |
| 2025-11-20 | $12.38 | $179.90 | 105,200 | — | — |
| 2025-11-19 | $12.60 | $183.09 | 54,800 | — | — |
| 2025-11-18 | $12.64 | $183.68 | 107,700 | — | — |
| 2025-11-17 | $12.50 | $181.64 | 125,800 | — | — |
| 2025-11-14 | $12.75 | $178.44 | 87,000 | — | — |
| 2025-11-13 | $12.51 | $175.08 | 93,500 | — | — |
| 2025-11-12 | $13.15 | $184.04 | 108,700 | — | — |
| 2025-11-11 | $12.98 | $181.66 | 50,900 | — | — |
| 2025-11-10 | $12.78 | $178.86 | 103,000 | — | — |
| 2025-11-07 | $12.62 | $176.62 | 150,200 | — | — |
| 2025-11-06 | $12.13 | $169.77 | 62,000 | — | — |
| 2025-11-05 | $12.08 | $169.07 | 41,400 | — | — |
| 2025-11-04 | $11.88 | $166.27 | 36,800 | — | — |
| 2025-11-03 | $11.81 | $165.29 | 39,900 | — | — |
| 2025-10-31 | $11.77 | $164.73 | 44,600 | — | — |
| 2025-10-30 | $11.57 | $161.93 | 25,400 | — | — |
| 2025-10-29 | $11.56 | $161.79 | 49,400 | — | — |
| 2025-10-28 | $11.75 | $164.45 | 38,400 | — | — |
| 2025-10-27 | $11.65 | $163.05 | 48,900 | — | — |
| 2025-10-24 | $11.66 | $163.19 | 51,200 | — | — |
| 2025-10-23 | $11.45 | $160.25 | 29,600 | — | — |
| 2025-10-22 | $11.62 | $162.63 | 38,300 | — | — |
| 2025-10-21 | $11.35 | $158.85 | 49,400 | — | — |
| 2025-10-20 | $11.37 | $159.13 | 54,900 | — | — |
| 2025-10-17 | $11.27 | $157.73 | 29,400 | — | — |
| 2025-10-16 | $11.47 | $160.53 | 56,300 | — | — |
| 2025-10-15 | $11.35 | $158.85 | 24,800 | — | — |
| 2025-10-14 | $11.33 | $158.57 | 16,400 | — | — |
| 2025-10-13 | $11.20 | $156.75 | 109,700 | — | — |
| 2025-10-10 | $11.17 | $156.33 | 59,800 | — | — |
| 2025-10-09 | $11.33 | $158.57 | 70,500 | — | — |
| 2025-10-08 | $11.59 | $162.21 | 31,100 | — | — |
| 2025-10-07 | $11.55 | $161.65 | 70,400 | — | — |
| 2025-10-06 | $11.70 | $163.75 | 57,700 | — | — |
| 2025-10-03 | $11.81 | $165.29 | 41,000 | — | — |
| 2025-10-02 | $11.50 | $160.95 | 47,900 | — | — |
| 2025-10-01 | $11.66 | $163.19 | 47,300 | — | — |
| 2025-09-30 | $11.53 | $161.37 | 53,900 | — | — |
| 2025-09-29 | $11.61 | $162.49 | 57,100 | — | — |
| 2025-09-26 | $11.92 | $166.83 | 100,100 | — | — |
| 2025-09-25 | $12.05 | $168.65 | 38,400 | — | — |
| 2025-09-24 | $12.12 | $169.63 | 76,700 | — | — |
| 2025-09-23 | $12.14 | $169.91 | 55,400 | — | — |
| 2025-09-22 | $12.10 | $169.35 | 55,500 | — | — |
| 2025-09-19 | $12.12 | $169.63 | 143,600 | — | — |
| 2025-09-18 | $12.30 | $172.15 | 53,200 | — | — |
| 2025-09-17 | $12.06 | $168.79 | 63,500 | — | — |
| 2025-09-16 | $11.96 | $167.39 | 57,100 | — | — |
| 2025-09-15 | $12.09 | $169.21 | 93,400 | — | — |
| 2025-09-12 | $12.09 | $169.21 | 42,400 | — | — |
| 2025-09-11 | $12.20 | $170.75 | 31,900 | — | — |
| 2025-09-10 | $12.31 | $172.29 | 63,300 | — | — |
| 2025-09-09 | $12.21 | $170.89 | 54,400 | — | — |
| 2025-09-08 | $12.14 | $169.91 | 63,300 | — | — |
| 2025-09-05 | $12.15 | $170.05 | 46,100 | — | — |
| 2025-09-04 | $12.13 | $169.77 | 30,400 | — | — |
| 2025-09-03 | $12.10 | $169.35 | 53,100 | — | — |
| 2025-09-02 | $12.16 | $170.19 | 34,000 | — | — |
| 2025-08-29 | $12.22 | $171.03 | 53,000 | — | — |
| 2025-08-28 | $12.12 | $169.63 | 59,200 | — | — |
| 2025-08-27 | $12.08 | $169.07 | 147,800 | — | — |
| 2025-08-26 | $12.02 | $168.23 | 78,000 | — | — |
| 2025-08-25 | $12.03 | $168.37 | 157,100 | — | — |
| 2025-08-22 | $12.27 | $171.73 | 53,100 | — | — |
| 2025-08-21 | $12.10 | $169.35 | 39,300 | — | — |
| 2025-08-20 | $12.20 | $170.75 | 74,900 | — | — |
| 2025-08-19 | $12.17 | $170.33 | 90,200 | — | — |
| 2025-08-18 | $12.20 | $170.75 | 85,400 | — | — |
| 2025-08-15 | $12.70 | $170.89 | 142,600 | — | — |
| 2025-08-14 | $12.50 | $168.20 | 48,000 | — | — |
| 2025-08-13 | $12.43 | $167.25 | 33,200 | — | — |
| 2025-08-12 | $12.45 | $167.52 | 43,700 | — | — |
| 2025-08-11 | $12.35 | $166.18 | 43,300 | — | — |
| 2025-08-08 | $12.34 | $166.04 | 63,600 | — | — |
| 2025-08-07 | $12.25 | $164.83 | 43,600 | — | — |
| 2025-08-06 | $12.41 | $166.98 | 47,600 | — | — |
| 2025-08-05 | $12.14 | $163.35 | 55,200 | — | — |
| 2025-08-04 | $12.28 | $165.23 | 17,900 | — | — |
| 2025-08-01 | $12.24 | $164.70 | 28,700 | — | — |
| 2025-07-31 | $12.20 | $164.16 | 43,900 | — | — |
| 2025-07-30 | $12.30 | $165.50 | 39,000 | — | — |
| 2025-07-29 | $12.43 | $167.25 | 21,500 | — | — |
| 2025-07-28 | $12.48 | $167.93 | 40,700 | — | — |
| 2025-07-25 | $12.60 | $169.54 | 23,600 | — | — |
| 2025-07-24 | $12.48 | $167.93 | 125,100 | — | — |
| 2025-07-23 | $12.53 | $168.60 | 40,800 | — | — |
| 2025-07-22 | $12.58 | $169.27 | 50,200 | — | — |
| 2025-07-21 | $12.68 | $170.62 | 38,900 | — | — |
| 2025-07-18 | $12.79 | $172.10 | 47,700 | — | — |
| 2025-07-17 | $12.78 | $171.96 | 38,000 | — | — |
| 2025-07-16 | $12.80 | $172.23 | 32,300 | — | — |
| 2025-07-15 | $12.85 | $172.90 | 48,100 | — | — |
| 2025-07-14 | $12.55 | $168.87 | 52,400 | — | — |
| 2025-07-11 | $12.75 | $171.56 | 64,400 | — | — |
| 2025-07-10 | $12.60 | $169.54 | 56,600 | — | — |
| 2025-07-09 | $12.53 | $168.60 | 21,100 | — | — |
| 2025-07-08 | $12.55 | $168.87 | 24,500 | — | — |
| 2025-07-07 | $12.46 | $167.66 | 38,300 | — | — |
| 2025-07-03 | $12.54 | $168.73 | 8,100 | — | — |
| 2025-07-02 | $12.55 | $168.87 | 16,400 | — | — |
| 2025-07-01 | $12.51 | $168.33 | 24,300 | — | — |
| 2025-06-30 | $12.52 | $168.46 | 36,600 | — | — |
| 2025-06-27 | $12.47 | $167.79 | 15,100 | — | — |
| 2025-06-26 | $12.61 | $169.68 | 19,200 | — | — |
| 2025-06-25 | $12.69 | $170.75 | 43,200 | — | — |
| 2025-06-24 | $12.41 | $166.98 | 32,800 | — | — |
| 2025-06-23 | $12.63 | $169.94 | 44,800 | — | — |
| 2025-06-20 | $12.66 | $170.35 | 63,000 | — | — |
| 2025-06-18 | $12.43 | $167.25 | 128,500 | — | — |
| 2025-06-17 | $11.64 | $156.62 | 43,000 | — | — |
| 2025-06-16 | $11.52 | $155.01 | 23,100 | — | — |
| 2025-06-13 | $11.56 | $155.55 | 17,600 | — | — |
| 2025-06-12 | $11.70 | $157.43 | 26,100 | — | — |
| 2025-06-11 | $11.61 | $156.22 | 53,900 | — | — |
| 2025-06-10 | $11.72 | $157.70 | 22,400 | — | — |
| 2025-06-09 | $11.77 | $158.37 | 29,800 | — | — |
| 2025-06-06 | $11.76 | $158.24 | 38,300 | — | — |
| 2025-06-05 | $11.55 | $155.41 | 48,500 | — | — |
| 2025-06-04 | $11.75 | $158.10 | 29,700 | — | — |
| 2025-06-03 | $11.85 | $159.45 | 47,400 | — | — |
| 2025-06-02 | $11.93 | $160.53 | 58,400 | — | — |
| 2025-05-30 | $12.10 | $162.81 | 40,800 | — | — |
| 2025-05-29 | $12.08 | $162.54 | 38,300 | — | — |
| 2025-05-28 | $12.20 | $164.16 | 50,600 | — | — |
| 2025-05-27 | $11.89 | $159.99 | 41,800 | — | — |
| 2025-05-23 | $11.84 | $159.31 | 70,400 | — | — |
| 2025-05-22 | $11.98 | $161.20 | 37,000 | — | — |
| 2025-05-21 | $11.98 | $161.20 | 26,700 | — | — |
| 2025-05-20 | $12.27 | $165.10 | 39,100 | — | — |
| 2025-05-19 | $12.40 | $166.85 | 43,000 | — | — |
| 2025-05-16 | $12.68 | $164.29 | 49,500 | — | — |
| 2025-05-15 | $12.60 | $163.26 | 72,000 | — | — |
| 2025-05-14 | $12.65 | $163.90 | 74,600 | — | — |
| 2025-05-13 | $12.49 | $161.83 | 51,000 | — | — |
| 2025-05-12 | $12.26 | $158.85 | 73,300 | — | — |
| 2025-05-09 | $12.12 | $157.04 | 48,500 | — | — |
| 2025-05-08 | $12.35 | $160.02 | 27,900 | — | — |
| 2025-05-07 | $12.23 | $158.46 | 38,600 | — | — |
| 2025-05-06 | $12.17 | $157.69 | 11,000 | — | — |
| 2025-05-05 | $12.29 | $159.24 | 28,200 | — | — |
| 2025-05-02 | $12.23 | $158.46 | 51,000 | — | — |
| 2025-05-01 | $12.15 | $157.43 | 45,400 | — | — |
| 2025-04-30 | $12.20 | $158.07 | 34,600 | — | — |
| 2025-04-29 | $12.20 | $158.07 | 72,800 | — | — |
| 2025-04-28 | $12.28 | $159.11 | 67,800 | — | — |
| 2025-04-25 | $12.29 | $159.24 | 61,900 | — | — |
| 2025-04-24 | $12.31 | $159.50 | 93,600 | — | — |
| 2025-04-23 | $12.15 | $157.43 | 49,700 | — | — |
| 2025-04-22 | $12.25 | $158.72 | 66,800 | — | — |
| 2025-04-21 | $12.08 | $156.52 | 33,400 | — | — |
| 2025-04-17 | $12.03 | $155.87 | 71,000 | — | — |
| 2025-04-16 | $11.87 | $153.80 | 54,300 | — | — |
| 2025-04-15 | $11.86 | $153.67 | 52,300 | — | — |
| 2025-04-14 | $11.69 | $151.47 | 67,100 | — | — |
| 2025-04-11 | $11.82 | $153.15 | 43,100 | — | — |
| 2025-04-10 | $11.98 | $155.22 | 54,700 | — | — |
| 2025-04-09 | $12.70 | $164.55 | 147,000 | — | — |
| 2025-04-08 | $12.02 | $155.74 | 76,900 | — | — |
| 2025-04-07 | $12.12 | $157.04 | 102,800 | — | — |
| 2025-04-04 | $13.00 | $168.44 | 82,400 | — | — |
| 2025-04-03 | $13.65 | $176.86 | 43,500 | — | — |
| 2025-04-02 | $14.08 | $182.43 | 53,300 | — | — |
| 2025-04-01 | $14.11 | $182.82 | 88,700 | — | — |
| 2025-03-31 | $14.35 | $185.93 | 88,200 | — | — |
| 2025-03-28 | $14.37 | $186.19 | 55,300 | — | — |
| 2025-03-27 | $14.45 | $187.23 | 73,500 | — | — |
| 2025-03-26 | $14.78 | $191.50 | 27,400 | — | — |
| 2025-03-25 | $14.78 | $191.50 | 73,000 | — | — |
| 2025-03-24 | $14.78 | $191.50 | 72,700 | — | — |
| 2025-03-21 | $15.31 | $191.37 | 63,700 | — | — |
| 2025-03-20 | $15.68 | $196.00 | 52,200 | — | — |
| 2025-03-19 | $15.50 | $193.75 | 40,000 | — | — |
| 2025-03-18 | $15.45 | $193.12 | 56,200 | — | — |
| 2025-03-17 | $15.45 | $193.12 | 97,900 | — | — |
| 2025-03-14 | $15.79 | $197.37 | 128,800 | — | — |
| 2025-03-13 | $16.44 | $205.50 | 56,800 | — | — |
| 2025-03-12 | $16.85 | $210.62 | 21,500 | — | — |
| 2025-03-11 | $16.75 | $209.37 | 28,300 | — | — |
| 2025-03-10 | $16.93 | $211.62 | 16,900 | — | — |
| 2025-03-07 | $17.01 | $212.62 | 24,000 | — | — |
| 2025-03-06 | $17.00 | $212.50 | 13,900 | — | — |
| 2025-03-05 | $17.06 | $213.25 | 26,700 | — | — |
| 2025-03-04 | $16.60 | $207.50 | 97,800 | — | — |
| 2025-03-03 | $17.25 | $215.62 | 34,700 | — | — |
| 2025-02-28 | $17.45 | $218.12 | 33,500 | — | — |
| 2025-02-27 | $17.37 | $217.12 | 12,700 | — | — |
| 2025-02-26 | $17.19 | $214.87 | 31,100 | — | — |
| 2025-02-25 | $17.29 | $216.12 | 22,200 | — | — |
| 2025-02-24 | $17.40 | $217.50 | 28,200 | — | — |
| 2025-02-21 | $17.40 | $217.50 | 73,800 | — | — |
| 2025-02-20 | $17.38 | $217.25 | 51,900 | — | — |
| 2025-02-19 | $17.40 | $217.50 | 38,800 | — | — |
| 2025-02-18 | $17.33 | $216.62 | 38,100 | — | — |
| 2025-02-14 | $17.31 | $216.37 | 26,000 | — | — |
| 2025-02-13 | $17.28 | $216.00 | 54,400 | — | — |
| 2025-02-12 | $17.20 | $215.00 | 12,800 | — | — |
| 2025-02-11 | $17.30 | $216.25 | 44,800 | — | — |
| 2025-02-10 | $17.23 | $215.37 | 27,700 | — | — |
| 2025-02-07 | $17.20 | $215.00 | 32,900 | — | — |
| 2025-02-06 | $17.05 | $213.12 | 29,800 | — | — |
| 2025-02-05 | $17.01 | $212.62 | 26,800 | — | — |
| 2025-02-04 | $17.04 | $213.00 | 36,600 | — | — |
| 2025-02-03 | $16.95 | $211.87 | 39,000 | — | — |
| 2025-01-31 | $17.02 | $212.75 | 36,500 | — | — |
| 2025-01-30 | $17.15 | $214.37 | 61,900 | — | — |
| 2025-01-29 | $16.49 | $206.12 | 17,200 | — | — |
| 2025-01-28 | $16.69 | $208.62 | 30,600 | — | — |
| 2025-01-27 | $16.69 | $208.62 | 47,000 | — | — |
| 2025-01-24 | $16.68 | $208.50 | 26,500 | — | — |
| 2025-01-23 | $16.75 | $209.37 | 29,000 | — | — |
| 2025-01-22 | $16.76 | $209.50 | 23,900 | — | — |
| 2025-01-21 | $16.60 | $207.50 | 35,900 | — | — |
| 2025-01-17 | $16.42 | $205.25 | 55,600 | — | — |
| 2025-01-16 | $16.15 | $201.87 | 26,100 | — | — |
| 2025-01-15 | $16.20 | $202.50 | 31,500 | — | — |
| 2025-01-14 | $16.30 | $203.75 | 26,800 | — | — |
| 2025-01-13 | $16.17 | $202.12 | 28,400 | — | — |
| 2025-01-10 | $16.10 | $201.25 | 52,300 | — | — |
| 2025-01-08 | $16.37 | $204.62 | 26,300 | — | — |
| 2025-01-07 | $16.22 | $202.75 | 31,400 | — | — |
| 2025-01-06 | $16.35 | $204.37 | 28,700 | — | — |
| 2025-01-03 | $16.40 | $205.00 | 15,900 | — | — |
| 2025-01-02 | $16.40 | $205.00 | 20,900 | — | — |