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
- 2011-03-29 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 | $10.98 | $34.73 | 390,500 | — | — |
| 2025-12-30 | $11.04 | $34.92 | 293,600 | — | — |
| 2025-12-29 | $10.80 | $34.16 | 256,300 | — | — |
| 2025-12-26 | $11.07 | $35.02 | 195,900 | — | — |
| 2025-12-24 | $11.01 | $34.83 | 107,100 | — | — |
| 2025-12-23 | $11.07 | $35.02 | 228,600 | — | — |
| 2025-12-22 | $10.87 | $34.38 | 187,300 | — | — |
| 2025-12-19 | $10.83 | $34.04 | 138,100 | — | — |
| 2025-12-18 | $10.73 | $33.72 | 127,500 | — | — |
| 2025-12-17 | $10.71 | $33.66 | 138,500 | — | — |
| 2025-12-16 | $10.65 | $33.47 | 252,600 | — | — |
| 2025-12-15 | $10.77 | $33.85 | 174,700 | — | — |
| 2025-12-12 | $10.79 | $33.91 | 175,600 | — | — |
| 2025-12-11 | $10.98 | $34.51 | 314,800 | — | — |
| 2025-12-10 | $10.76 | $33.82 | 120,100 | — | — |
| 2025-12-09 | $10.64 | $33.44 | 190,900 | — | — |
| 2025-12-08 | $10.53 | $33.09 | 166,400 | — | — |
| 2025-12-05 | $10.66 | $33.50 | 226,800 | — | — |
| 2025-12-04 | $10.65 | $33.47 | 140,800 | — | — |
| 2025-12-03 | $10.56 | $33.19 | 168,500 | — | — |
| 2025-12-02 | $10.41 | $32.72 | 133,100 | — | — |
| 2025-12-01 | $10.46 | $32.87 | 249,400 | — | — |
| 2025-11-28 | $10.35 | $32.53 | 122,700 | — | — |
| 2025-11-26 | $10.25 | $32.21 | 192,200 | — | — |
| 2025-11-25 | $9.99 | $31.40 | 111,900 | — | — |
| 2025-11-24 | $9.83 | $30.89 | 249,100 | — | — |
| 2025-11-21 | $9.73 | $30.58 | 123,800 | — | — |
| 2025-11-20 | $9.75 | $30.64 | 91,300 | — | — |
| 2025-11-19 | $9.83 | $30.89 | 138,300 | — | — |
| 2025-11-18 | $9.91 | $31.15 | 162,400 | — | — |
| 2025-11-17 | $9.94 | $31.24 | 199,600 | — | — |
| 2025-11-14 | $10.07 | $31.65 | 261,900 | — | — |
| 2025-11-13 | $10.30 | $32.15 | 311,300 | — | — |
| 2025-11-12 | $10.28 | $32.09 | 181,400 | — | — |
| 2025-11-11 | $10.31 | $32.18 | 222,700 | — | — |
| 2025-11-10 | $10.16 | $31.71 | 211,500 | — | — |
| 2025-11-07 | $10.00 | $31.21 | 178,500 | — | — |
| 2025-11-06 | $9.85 | $30.75 | 234,500 | — | — |
| 2025-11-05 | $9.84 | $30.72 | 169,600 | — | — |
| 2025-11-04 | $9.77 | $30.50 | 284,700 | — | — |
| 2025-11-03 | $9.83 | $30.68 | 138,800 | — | — |
| 2025-10-31 | $9.85 | $30.75 | 216,100 | — | — |
| 2025-10-30 | $9.83 | $30.68 | 169,200 | — | — |
| 2025-10-29 | $9.88 | $30.84 | 156,600 | — | — |
| 2025-10-28 | $9.93 | $31.00 | 272,100 | — | — |
| 2025-10-27 | $9.93 | $31.00 | 296,400 | — | — |
| 2025-10-24 | $9.93 | $31.00 | 209,000 | — | — |
| 2025-10-23 | $9.92 | $30.96 | 411,800 | — | — |
| 2025-10-22 | $9.78 | $30.53 | 515,800 | — | — |
| 2025-10-21 | $9.73 | $30.37 | 368,400 | — | — |
| 2025-10-20 | $9.80 | $30.59 | 362,000 | — | — |
| 2025-10-17 | $9.69 | $30.25 | 234,700 | — | — |
| 2025-10-16 | $9.78 | $30.53 | 343,900 | — | — |
| 2025-10-15 | $9.86 | $30.78 | 450,600 | — | — |
| 2025-10-14 | $9.89 | $30.65 | 320,600 | — | — |
| 2025-10-13 | $9.93 | $30.78 | 483,900 | — | — |
| 2025-10-10 | $9.97 | $30.90 | 270,600 | — | — |
| 2025-10-09 | $10.21 | $31.64 | 187,600 | — | — |
| 2025-10-08 | $10.33 | $32.02 | 220,400 | — | — |
| 2025-10-07 | $10.29 | $31.89 | 189,400 | — | — |
| 2025-10-06 | $10.33 | $32.02 | 187,400 | — | — |
| 2025-10-03 | $10.26 | $31.80 | 145,500 | — | — |
| 2025-10-02 | $10.30 | $31.92 | 213,200 | — | — |
| 2025-10-01 | $10.33 | $32.02 | 333,400 | — | — |
| 2025-09-30 | $10.17 | $31.52 | 304,500 | — | — |
| 2025-09-29 | $10.17 | $31.52 | 375,200 | — | — |
| 2025-09-26 | $10.23 | $31.71 | 160,000 | — | — |
| 2025-09-25 | $10.22 | $31.68 | 207,200 | — | — |
| 2025-09-24 | $10.21 | $31.64 | 194,800 | — | — |
| 2025-09-23 | $10.17 | $31.52 | 239,500 | — | — |
| 2025-09-22 | $10.06 | $31.18 | 235,500 | — | — |
| 2025-09-19 | $10.01 | $31.02 | 133,300 | — | — |
| 2025-09-18 | $10.04 | $31.12 | 129,600 | — | — |
| 2025-09-17 | $10.02 | $31.06 | 173,000 | — | — |
| 2025-09-16 | $10.01 | $31.02 | 134,800 | — | — |
| 2025-09-15 | $10.02 | $31.06 | 203,300 | — | — |
| 2025-09-12 | $10.13 | $31.18 | 106,000 | — | — |
| 2025-09-11 | $10.16 | $31.27 | 278,900 | — | — |
| 2025-09-10 | $10.14 | $31.21 | 170,900 | — | — |
| 2025-09-09 | $10.06 | $30.96 | 187,600 | — | — |
| 2025-09-08 | $10.08 | $31.03 | 143,600 | — | — |
| 2025-09-05 | $10.03 | $30.87 | 99,100 | — | — |
| 2025-09-04 | $9.99 | $30.75 | 104,100 | — | — |
| 2025-09-03 | $10.01 | $30.81 | 315,200 | — | — |
| 2025-09-02 | $10.00 | $30.78 | 259,500 | — | — |
| 2025-08-29 | $10.11 | $31.12 | 277,500 | — | — |
| 2025-08-28 | $10.05 | $30.93 | 174,000 | — | — |
| 2025-08-27 | $9.93 | $30.56 | 182,000 | — | — |
| 2025-08-26 | $9.99 | $30.75 | 202,100 | — | — |
| 2025-08-25 | $9.90 | $30.47 | 184,500 | — | — |
| 2025-08-22 | $9.84 | $30.29 | 226,600 | — | — |
| 2025-08-21 | $9.66 | $29.73 | 68,400 | — | — |
| 2025-08-20 | $9.59 | $29.52 | 123,100 | — | — |
| 2025-08-19 | $9.60 | $29.55 | 93,700 | — | — |
| 2025-08-18 | $9.57 | $29.46 | 178,800 | — | — |
| 2025-08-15 | $9.53 | $29.33 | 92,000 | — | — |
| 2025-08-14 | $9.67 | $29.55 | 115,700 | — | — |
| 2025-08-13 | $9.70 | $29.64 | 122,000 | — | — |
| 2025-08-12 | $9.66 | $29.52 | 131,200 | — | — |
| 2025-08-11 | $9.58 | $29.27 | 156,000 | — | — |
| 2025-08-08 | $9.60 | $29.33 | 114,300 | — | — |
| 2025-08-07 | $9.55 | $29.18 | 102,300 | — | — |
| 2025-08-06 | $9.61 | $29.36 | 102,600 | — | — |
| 2025-08-05 | $9.58 | $29.27 | 132,500 | — | — |
| 2025-08-04 | $9.46 | $28.91 | 142,200 | — | — |
| 2025-08-01 | $9.44 | $28.85 | 132,300 | — | — |
| 2025-07-31 | $9.55 | $29.18 | 168,900 | — | — |
| 2025-07-30 | $9.56 | $29.21 | 151,200 | — | — |
| 2025-07-29 | $9.70 | $29.64 | 125,900 | — | — |
| 2025-07-28 | $9.71 | $29.67 | 117,200 | — | — |
| 2025-07-25 | $9.77 | $29.85 | 104,500 | — | — |
| 2025-07-24 | $9.78 | $29.88 | 241,700 | — | — |
| 2025-07-23 | $9.76 | $29.82 | 240,000 | — | — |
| 2025-07-22 | $9.69 | $29.61 | 330,900 | — | — |
| 2025-07-21 | $9.64 | $29.46 | 118,500 | — | — |
| 2025-07-18 | $9.60 | $29.33 | 1,069,200 | — | — |
| 2025-07-17 | $9.59 | $29.30 | 217,600 | — | — |
| 2025-07-16 | $9.55 | $29.18 | 205,500 | — | — |
| 2025-07-15 | $9.51 | $29.06 | 155,500 | — | — |
| 2025-07-14 | $9.69 | $29.40 | 228,700 | — | — |
| 2025-07-11 | $9.75 | $29.58 | 119,000 | — | — |
| 2025-07-10 | $9.78 | $29.67 | 169,900 | — | — |
| 2025-07-09 | $9.72 | $29.49 | 100,700 | — | — |
| 2025-07-08 | $9.74 | $29.55 | 132,200 | — | — |
| 2025-07-07 | $9.63 | $29.21 | 199,800 | — | — |
| 2025-07-03 | $9.75 | $29.58 | 103,500 | — | — |
| 2025-07-02 | $9.67 | $29.33 | 196,700 | — | — |
| 2025-07-01 | $9.55 | $28.97 | 145,800 | — | — |
| 2025-06-30 | $9.45 | $28.67 | 205,500 | — | — |
| 2025-06-27 | $9.41 | $28.55 | 170,600 | — | — |
| 2025-06-26 | $9.36 | $28.39 | 167,900 | — | — |
| 2025-06-25 | $9.25 | $28.06 | 167,100 | — | — |
| 2025-06-24 | $9.33 | $28.30 | 149,200 | — | — |
| 2025-06-23 | $9.34 | $28.33 | 125,800 | — | — |
| 2025-06-20 | $9.39 | $28.49 | 121,600 | — | — |
| 2025-06-18 | $9.46 | $28.70 | 107,300 | — | — |
| 2025-06-17 | $9.48 | $28.76 | 118,000 | — | — |
| 2025-06-16 | $9.48 | $28.76 | 131,300 | — | — |
| 2025-06-13 | $9.45 | $28.67 | 263,200 | — | — |
| 2025-06-12 | $9.43 | $28.39 | 170,900 | — | — |
| 2025-06-11 | $9.46 | $28.48 | 172,900 | — | — |
| 2025-06-10 | $9.55 | $28.76 | 163,600 | — | — |
| 2025-06-09 | $9.44 | $28.42 | 209,400 | — | — |
| 2025-06-06 | $9.52 | $28.67 | 168,400 | — | — |
| 2025-06-05 | $9.47 | $28.51 | 213,600 | — | — |
| 2025-06-04 | $9.48 | $28.54 | 438,800 | — | — |
| 2025-06-03 | $9.44 | $28.42 | 298,100 | — | — |
| 2025-06-02 | $9.28 | $27.94 | 240,600 | — | — |
| 2025-05-30 | $9.23 | $27.79 | 222,700 | — | — |
| 2025-05-29 | $9.32 | $28.06 | 199,900 | — | — |
| 2025-05-28 | $9.25 | $27.85 | 158,500 | — | — |
| 2025-05-27 | $9.35 | $28.15 | 115,100 | — | — |
| 2025-05-23 | $9.24 | $27.82 | 91,200 | — | — |
| 2025-05-22 | $9.22 | $27.76 | 76,600 | — | — |
| 2025-05-21 | $9.20 | $27.70 | 90,600 | — | — |
| 2025-05-20 | $9.18 | $27.64 | 62,000 | — | — |
| 2025-05-19 | $9.18 | $27.64 | 102,400 | — | — |
| 2025-05-16 | $9.23 | $27.79 | 116,600 | — | — |
| 2025-05-15 | $9.18 | $27.64 | 94,100 | — | — |
| 2025-05-14 | $9.32 | $27.85 | 199,900 | — | — |
| 2025-05-13 | $9.35 | $27.94 | 166,100 | — | — |
| 2025-05-12 | $9.22 | $27.55 | 170,600 | — | — |
| 2025-05-09 | $9.13 | $27.28 | 89,100 | — | — |
| 2025-05-08 | $9.05 | $27.05 | 106,100 | — | — |
| 2025-05-07 | $9.00 | $26.90 | 70,300 | — | — |
| 2025-05-06 | $9.00 | $26.90 | 97,700 | — | — |
| 2025-05-05 | $8.98 | $26.84 | 132,100 | — | — |
| 2025-05-02 | $9.05 | $27.05 | 144,200 | — | — |
| 2025-05-01 | $9.00 | $26.90 | 229,700 | — | — |
| 2025-04-30 | $8.97 | $26.81 | 269,500 | — | — |
| 2025-04-29 | $9.08 | $27.14 | 154,000 | — | — |
| 2025-04-28 | $9.05 | $27.05 | 124,600 | — | — |
| 2025-04-25 | $8.92 | $26.66 | 217,000 | — | — |
| 2025-04-24 | $8.93 | $26.69 | 206,700 | — | — |
| 2025-04-23 | $8.83 | $26.39 | 325,400 | — | — |
| 2025-04-22 | $8.75 | $26.15 | 257,900 | — | — |
| 2025-04-21 | $8.60 | $25.70 | 303,200 | — | — |
| 2025-04-17 | $8.77 | $26.21 | 190,000 | — | — |
| 2025-04-16 | $8.67 | $25.91 | 262,400 | — | — |
| 2025-04-15 | $8.62 | $25.76 | 280,800 | — | — |
| 2025-04-14 | $8.66 | $25.67 | 566,000 | — | — |
| 2025-04-11 | $8.45 | $25.05 | 662,200 | — | — |
| 2025-04-10 | $8.42 | $24.96 | 398,200 | — | — |
| 2025-04-09 | $8.53 | $25.29 | 938,000 | — | — |
| 2025-04-08 | $8.08 | $23.95 | 526,800 | — | — |
| 2025-04-07 | $8.00 | $23.71 | 573,000 | — | — |
| 2025-04-04 | $8.31 | $24.63 | 595,600 | — | — |
| 2025-04-03 | $9.01 | $26.71 | 319,500 | — | — |
| 2025-04-02 | $9.38 | $27.81 | 145,100 | — | — |
| 2025-04-01 | $9.37 | $27.78 | 201,000 | — | — |
| 2025-03-31 | $9.33 | $27.66 | 292,000 | — | — |
| 2025-03-28 | $9.34 | $27.69 | 102,300 | — | — |
| 2025-03-27 | $9.43 | $27.95 | 135,500 | — | — |
| 2025-03-26 | $9.37 | $27.78 | 126,600 | — | — |
| 2025-03-25 | $9.31 | $27.60 | 277,800 | — | — |
| 2025-03-24 | $9.40 | $27.86 | 141,600 | — | — |
| 2025-03-21 | $9.30 | $27.57 | 92,900 | — | — |
| 2025-03-20 | $9.43 | $27.95 | 226,400 | — | — |
| 2025-03-19 | $9.41 | $27.89 | 244,400 | — | — |
| 2025-03-18 | $9.31 | $27.60 | 257,100 | — | — |
| 2025-03-17 | $9.26 | $27.45 | 159,300 | — | — |
| 2025-03-14 | $9.09 | $26.95 | 224,700 | — | — |
| 2025-03-13 | $8.97 | $26.38 | 221,000 | — | — |
| 2025-03-12 | $8.97 | $26.38 | 210,700 | — | — |
| 2025-03-11 | $8.89 | $26.15 | 345,700 | — | — |
| 2025-03-10 | $8.93 | $26.26 | 275,900 | — | — |
| 2025-03-07 | $9.07 | $26.68 | 357,400 | — | — |
| 2025-03-06 | $8.90 | $26.18 | 375,100 | — | — |
| 2025-03-05 | $8.84 | $26.00 | 275,100 | — | — |
| 2025-03-04 | $8.78 | $25.82 | 481,200 | — | — |
| 2025-03-03 | $8.90 | $26.18 | 292,600 | — | — |
| 2025-02-28 | $9.02 | $26.53 | 171,500 | — | — |
| 2025-02-27 | $8.97 | $26.38 | 239,700 | — | — |
| 2025-02-26 | $8.97 | $26.38 | 203,800 | — | — |
| 2025-02-25 | $9.00 | $26.47 | 186,500 | — | — |
| 2025-02-24 | $9.07 | $26.68 | 174,900 | — | — |
| 2025-02-21 | $9.18 | $27.00 | 191,700 | — | — |
| 2025-02-20 | $9.32 | $27.41 | 151,000 | — | — |
| 2025-02-19 | $9.23 | $27.15 | 186,900 | — | — |
| 2025-02-18 | $9.29 | $27.32 | 329,500 | — | — |
| 2025-02-14 | $9.16 | $26.94 | 183,500 | — | — |
| 2025-02-13 | $9.13 | $26.65 | 290,500 | — | — |
| 2025-02-12 | $9.05 | $26.41 | 278,900 | — | — |
| 2025-02-11 | $9.11 | $26.59 | 865,100 | — | — |
| 2025-02-10 | $9.15 | $26.71 | 211,500 | — | — |
| 2025-02-07 | $9.07 | $26.47 | 193,100 | — | — |
| 2025-02-06 | $9.04 | $26.38 | 226,600 | — | — |
| 2025-02-05 | $9.03 | $26.36 | 240,900 | — | — |
| 2025-02-04 | $8.99 | $26.24 | 409,800 | — | — |
| 2025-02-03 | $8.88 | $25.92 | 676,600 | — | — |
| 2025-01-31 | $8.98 | $26.21 | 830,400 | — | — |
| 2025-01-30 | $9.02 | $26.33 | 817,000 | — | — |
| 2025-01-29 | $9.05 | $26.41 | 240,200 | — | — |
| 2025-01-28 | $9.17 | $26.76 | 233,200 | — | — |
| 2025-01-27 | $9.11 | $26.59 | 215,300 | — | — |
| 2025-01-24 | $9.15 | $26.71 | 206,500 | — | — |
| 2025-01-23 | $9.24 | $26.97 | 145,200 | — | — |
| 2025-01-22 | $9.20 | $26.85 | 182,600 | — | — |
| 2025-01-21 | $9.32 | $27.20 | 227,300 | — | — |
| 2025-01-17 | $9.25 | $27.00 | 887,200 | — | — |
| 2025-01-16 | $9.11 | $26.59 | 196,000 | — | — |
| 2025-01-15 | $9.20 | $26.85 | 216,200 | — | — |
| 2025-01-14 | $9.18 | $26.59 | 286,900 | — | — |
| 2025-01-13 | $9.11 | $26.39 | 388,700 | — | — |
| 2025-01-10 | $8.95 | $25.92 | 221,800 | — | — |
| 2025-01-08 | $8.96 | $25.95 | 186,900 | — | — |
| 2025-01-07 | $8.90 | $25.78 | 257,900 | — | — |
| 2025-01-06 | $8.80 | $25.49 | 322,100 | — | — |
| 2025-01-03 | $8.75 | $25.34 | 242,600 | — | — |
| 2025-01-02 | $8.69 | $25.17 | 255,200 | — | — |