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
- 2004-12-23 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 | $13.54 | $73.94 | 164,400 | — | — |
| 2025-12-30 | $13.51 | $73.78 | 90,100 | — | — |
| 2025-12-29 | $13.35 | $72.91 | 95,400 | — | — |
| 2025-12-26 | $13.28 | $72.52 | 90,800 | — | — |
| 2025-12-24 | $13.44 | $73.40 | 46,500 | — | — |
| 2025-12-23 | $13.47 | $73.56 | 50,300 | — | — |
| 2025-12-22 | $13.42 | $73.29 | 77,100 | — | — |
| 2025-12-19 | $13.42 | $72.76 | 109,000 | — | — |
| 2025-12-18 | $13.38 | $72.54 | 89,500 | — | — |
| 2025-12-17 | $13.45 | $72.92 | 82,600 | — | — |
| 2025-12-16 | $13.33 | $72.27 | 106,700 | — | — |
| 2025-12-15 | $13.66 | $74.06 | 59,600 | — | — |
| 2025-12-12 | $13.71 | $74.33 | 47,900 | — | — |
| 2025-12-11 | $13.83 | $74.98 | 42,300 | — | — |
| 2025-12-10 | $13.89 | $75.31 | 70,800 | — | — |
| 2025-12-09 | $13.87 | $75.20 | 37,000 | — | — |
| 2025-12-08 | $13.80 | $74.82 | 93,200 | — | — |
| 2025-12-05 | $14.03 | $76.07 | 105,900 | — | — |
| 2025-12-04 | $14.02 | $76.01 | 82,200 | — | — |
| 2025-12-03 | $13.99 | $75.85 | 109,800 | — | — |
| 2025-12-02 | $13.69 | $74.22 | 114,900 | — | — |
| 2025-12-01 | $13.74 | $74.49 | 169,900 | — | — |
| 2025-11-28 | $13.90 | $75.36 | 74,000 | — | — |
| 2025-11-26 | $13.67 | $74.11 | 113,800 | — | — |
| 2025-11-25 | $13.33 | $72.27 | 57,500 | — | — |
| 2025-11-24 | $13.38 | $72.54 | 89,700 | — | — |
| 2025-11-21 | $13.36 | $72.43 | 78,700 | — | — |
| 2025-11-20 | $13.34 | $72.32 | 84,300 | — | — |
| 2025-11-19 | $13.45 | $72.92 | 56,700 | — | — |
| 2025-11-18 | $13.59 | $73.68 | 71,100 | — | — |
| 2025-11-17 | $13.65 | $74.01 | 75,100 | — | — |
| 2025-11-14 | $13.65 | $74.01 | 78,500 | — | — |
| 2025-11-13 | $13.81 | $74.35 | 85,000 | — | — |
| 2025-11-12 | $13.87 | $74.67 | 53,400 | — | — |
| 2025-11-11 | $13.88 | $74.72 | 92,500 | — | — |
| 2025-11-10 | $13.71 | $73.81 | 92,600 | — | — |
| 2025-11-07 | $13.54 | $72.89 | 48,300 | — | — |
| 2025-11-06 | $13.44 | $72.35 | 59,300 | — | — |
| 2025-11-05 | $13.38 | $72.03 | 63,000 | — | — |
| 2025-11-04 | $13.34 | $71.82 | 47,900 | — | — |
| 2025-11-03 | $13.38 | $72.03 | 95,000 | — | — |
| 2025-10-31 | $13.30 | $71.60 | 60,300 | — | — |
| 2025-10-30 | $13.29 | $71.55 | 51,900 | — | — |
| 2025-10-29 | $13.29 | $71.55 | 68,200 | — | — |
| 2025-10-28 | $13.17 | $70.90 | 76,800 | — | — |
| 2025-10-27 | $13.25 | $71.33 | 47,500 | — | — |
| 2025-10-24 | $13.20 | $71.06 | 67,700 | — | — |
| 2025-10-23 | $13.29 | $71.55 | 104,500 | — | — |
| 2025-10-22 | $13.20 | $71.06 | 104,500 | — | — |
| 2025-10-21 | $13.00 | $69.99 | 130,800 | — | — |
| 2025-10-20 | $13.02 | $70.09 | 94,300 | — | — |
| 2025-10-17 | $12.98 | $69.88 | 104,700 | — | — |
| 2025-10-16 | $13.03 | $70.15 | 80,800 | — | — |
| 2025-10-15 | $13.21 | $71.12 | 81,000 | — | — |
| 2025-10-14 | $13.25 | $70.81 | 96,400 | — | — |
| 2025-10-13 | $13.33 | $71.24 | 63,900 | — | — |
| 2025-10-10 | $13.17 | $70.38 | 99,200 | — | — |
| 2025-10-09 | $13.54 | $72.36 | 53,900 | — | — |
| 2025-10-08 | $13.54 | $72.36 | 65,100 | — | — |
| 2025-10-07 | $13.50 | $72.15 | 63,300 | — | — |
| 2025-10-06 | $13.52 | $72.25 | 63,300 | — | — |
| 2025-10-03 | $13.50 | $72.15 | 43,500 | — | — |
| 2025-10-02 | $13.44 | $71.83 | 45,000 | — | — |
| 2025-10-01 | $13.58 | $72.57 | 70,400 | — | — |
| 2025-09-30 | $13.57 | $72.52 | 95,300 | — | — |
| 2025-09-29 | $13.55 | $72.41 | 83,500 | — | — |
| 2025-09-26 | $13.63 | $72.84 | 64,700 | — | — |
| 2025-09-25 | $13.62 | $72.79 | 115,400 | — | — |
| 2025-09-24 | $13.49 | $72.09 | 110,600 | — | — |
| 2025-09-23 | $13.42 | $71.72 | 93,900 | — | — |
| 2025-09-22 | $13.30 | $71.08 | 57,000 | — | — |
| 2025-09-19 | $13.35 | $71.34 | 57,200 | — | — |
| 2025-09-18 | $13.43 | $71.77 | 93,900 | — | — |
| 2025-09-17 | $13.37 | $71.45 | 50,600 | — | — |
| 2025-09-16 | $13.42 | $71.72 | 76,300 | — | — |
| 2025-09-15 | $13.37 | $71.45 | 77,800 | — | — |
| 2025-09-12 | $13.63 | $72.32 | 56,100 | — | — |
| 2025-09-11 | $13.59 | $72.11 | 79,900 | — | — |
| 2025-09-10 | $13.64 | $72.38 | 60,900 | — | — |
| 2025-09-09 | $13.57 | $72.00 | 70,100 | — | — |
| 2025-09-08 | $13.45 | $71.37 | 52,300 | — | — |
| 2025-09-05 | $13.48 | $71.53 | 50,500 | — | — |
| 2025-09-04 | $13.60 | $72.16 | 192,600 | — | — |
| 2025-09-03 | $13.38 | $71.00 | 127,900 | — | — |
| 2025-09-02 | $13.64 | $72.38 | 93,300 | — | — |
| 2025-08-29 | $13.63 | $72.32 | 126,400 | — | — |
| 2025-08-28 | $13.58 | $72.06 | 101,400 | — | — |
| 2025-08-27 | $13.46 | $71.42 | 78,300 | — | — |
| 2025-08-26 | $13.41 | $71.15 | 47,800 | — | — |
| 2025-08-25 | $13.44 | $71.31 | 78,200 | — | — |
| 2025-08-22 | $13.35 | $70.84 | 106,300 | — | — |
| 2025-08-21 | $13.23 | $70.20 | 51,500 | — | — |
| 2025-08-20 | $13.23 | $70.20 | 79,700 | — | — |
| 2025-08-19 | $13.26 | $70.36 | 53,400 | — | — |
| 2025-08-18 | $13.27 | $70.41 | 111,600 | — | — |
| 2025-08-15 | $13.36 | $70.89 | 30,600 | — | — |
| 2025-08-14 | $13.52 | $71.22 | 85,900 | — | — |
| 2025-08-13 | $13.49 | $71.07 | 68,900 | — | — |
| 2025-08-12 | $13.33 | $70.22 | 108,000 | — | — |
| 2025-08-11 | $13.18 | $69.43 | 72,200 | — | — |
| 2025-08-08 | $13.25 | $69.80 | 61,200 | — | — |
| 2025-08-07 | $13.24 | $69.75 | 54,600 | — | — |
| 2025-08-06 | $13.22 | $69.64 | 60,000 | — | — |
| 2025-08-05 | $13.16 | $69.33 | 47,800 | — | — |
| 2025-08-04 | $13.25 | $69.80 | 72,500 | — | — |
| 2025-08-01 | $13.25 | $69.80 | 57,700 | — | — |
| 2025-07-31 | $13.39 | $70.54 | 81,700 | — | — |
| 2025-07-30 | $13.38 | $70.49 | 67,400 | — | — |
| 2025-07-29 | $13.43 | $70.75 | 47,100 | — | — |
| 2025-07-28 | $13.36 | $70.38 | 65,800 | — | — |
| 2025-07-25 | $13.32 | $70.17 | 66,200 | — | — |
| 2025-07-24 | $13.32 | $70.17 | 63,100 | — | — |
| 2025-07-23 | $13.33 | $70.22 | 59,500 | — | — |
| 2025-07-22 | $13.25 | $69.80 | 60,400 | — | — |
| 2025-07-21 | $13.20 | $69.54 | 89,200 | — | — |
| 2025-07-18 | $13.14 | $69.22 | 73,500 | — | — |
| 2025-07-17 | $13.24 | $69.75 | 95,500 | — | — |
| 2025-07-16 | $13.26 | $69.85 | 43,200 | — | — |
| 2025-07-15 | $13.35 | $70.33 | 74,600 | — | — |
| 2025-07-14 | $13.52 | $70.71 | 43,100 | — | — |
| 2025-07-11 | $13.62 | $71.24 | 81,300 | — | — |
| 2025-07-10 | $13.59 | $71.08 | 54,900 | — | — |
| 2025-07-09 | $13.62 | $71.24 | 104,500 | — | — |
| 2025-07-08 | $13.52 | $70.71 | 74,800 | — | — |
| 2025-07-07 | $13.33 | $69.72 | 90,900 | — | — |
| 2025-07-03 | $13.52 | $70.71 | 78,600 | — | — |
| 2025-07-02 | $13.48 | $70.50 | 64,400 | — | — |
| 2025-07-01 | $13.41 | $70.14 | 87,600 | — | — |
| 2025-06-30 | $13.26 | $69.35 | 114,500 | — | — |
| 2025-06-27 | $13.21 | $69.09 | 57,300 | — | — |
| 2025-06-26 | $13.19 | $68.99 | 33,000 | — | — |
| 2025-06-25 | $13.19 | $68.99 | 37,200 | — | — |
| 2025-06-24 | $13.12 | $68.62 | 60,400 | — | — |
| 2025-06-23 | $13.10 | $68.52 | 121,800 | — | — |
| 2025-06-20 | $13.54 | $70.82 | 61,700 | — | — |
| 2025-06-18 | $13.44 | $70.29 | 45,500 | — | — |
| 2025-06-17 | $13.38 | $69.98 | 61,700 | — | — |
| 2025-06-16 | $13.19 | $68.99 | 90,700 | — | — |
| 2025-06-13 | $13.20 | $69.04 | 142,100 | — | — |
| 2025-06-12 | $13.08 | $67.90 | 72,700 | — | — |
| 2025-06-11 | $12.98 | $67.39 | 88,800 | — | — |
| 2025-06-10 | $12.93 | $67.13 | 95,500 | — | — |
| 2025-06-09 | $12.80 | $66.45 | 88,500 | — | — |
| 2025-06-06 | $12.78 | $66.35 | 81,800 | — | — |
| 2025-06-05 | $12.68 | $65.83 | 118,200 | — | — |
| 2025-06-04 | $12.66 | $65.72 | 68,200 | — | — |
| 2025-06-03 | $12.66 | $65.72 | 69,700 | — | — |
| 2025-06-02 | $12.59 | $65.36 | 127,000 | — | — |
| 2025-05-30 | $12.38 | $64.27 | 103,100 | — | — |
| 2025-05-29 | $12.41 | $64.43 | 213,100 | — | — |
| 2025-05-28 | $12.27 | $63.70 | 79,300 | — | — |
| 2025-05-27 | $12.31 | $63.91 | 63,000 | — | — |
| 2025-05-23 | $12.22 | $63.44 | 87,200 | — | — |
| 2025-05-22 | $12.27 | $63.70 | 61,100 | — | — |
| 2025-05-21 | $12.41 | $64.43 | 87,700 | — | — |
| 2025-05-20 | $12.49 | $64.84 | 118,100 | — | — |
| 2025-05-19 | $12.56 | $65.20 | 131,900 | — | — |
| 2025-05-16 | $12.66 | $65.72 | 52,300 | — | — |
| 2025-05-15 | $12.62 | $65.52 | 67,900 | — | — |
| 2025-05-14 | $12.75 | $65.69 | 85,400 | — | — |
| 2025-05-13 | $12.75 | $65.69 | 82,500 | — | — |
| 2025-05-12 | $12.75 | $65.69 | 91,300 | — | — |
| 2025-05-09 | $12.48 | $64.30 | 75,200 | — | — |
| 2025-05-08 | $12.48 | $64.30 | 82,600 | — | — |
| 2025-05-07 | $12.36 | $63.68 | 43,900 | — | — |
| 2025-05-06 | $12.40 | $63.88 | 87,000 | — | — |
| 2025-05-05 | $12.33 | $63.52 | 100,700 | — | — |
| 2025-05-02 | $12.58 | $64.81 | 46,600 | — | — |
| 2025-05-01 | $12.44 | $64.09 | 103,700 | — | — |
| 2025-04-30 | $12.33 | $63.52 | 100,300 | — | — |
| 2025-04-29 | $12.55 | $64.66 | 57,400 | — | — |
| 2025-04-28 | $12.53 | $64.55 | 43,500 | — | — |
| 2025-04-25 | $12.50 | $64.40 | 100,000 | — | — |
| 2025-04-24 | $12.47 | $64.24 | 72,000 | — | — |
| 2025-04-23 | $12.28 | $63.27 | 149,700 | — | — |
| 2025-04-22 | $12.18 | $62.75 | 91,400 | — | — |
| 2025-04-21 | $11.95 | $61.57 | 97,100 | — | — |
| 2025-04-17 | $12.25 | $63.11 | 73,700 | — | — |
| 2025-04-16 | $12.06 | $62.13 | 92,600 | — | — |
| 2025-04-15 | $11.93 | $61.46 | 75,800 | — | — |
| 2025-04-14 | $11.86 | $60.60 | 102,000 | — | — |
| 2025-04-11 | $11.68 | $59.68 | 106,400 | — | — |
| 2025-04-10 | $11.45 | $58.51 | 215,300 | — | — |
| 2025-04-09 | $11.95 | $61.06 | 199,300 | — | — |
| 2025-04-08 | $11.27 | $57.59 | 185,400 | — | — |
| 2025-04-07 | $11.46 | $58.56 | 334,300 | — | — |
| 2025-04-04 | $11.90 | $60.81 | 244,800 | — | — |
| 2025-04-03 | $13.00 | $66.43 | 137,500 | — | — |
| 2025-04-02 | $13.63 | $69.65 | 56,600 | — | — |
| 2025-04-01 | $13.63 | $69.65 | 79,700 | — | — |
| 2025-03-31 | $13.58 | $69.39 | 176,300 | — | — |
| 2025-03-28 | $13.54 | $69.19 | 68,600 | — | — |
| 2025-03-27 | $13.67 | $69.85 | 38,900 | — | — |
| 2025-03-26 | $13.66 | $69.80 | 68,500 | — | — |
| 2025-03-25 | $13.67 | $69.85 | 56,700 | — | — |
| 2025-03-24 | $13.56 | $69.29 | 75,900 | — | — |
| 2025-03-21 | $13.48 | $68.88 | 50,400 | — | — |
| 2025-03-20 | $13.50 | $68.98 | 73,200 | — | — |
| 2025-03-19 | $13.49 | $68.93 | 112,700 | — | — |
| 2025-03-18 | $13.29 | $67.91 | 65,600 | — | — |
| 2025-03-17 | $13.25 | $67.71 | 95,000 | — | — |
| 2025-03-14 | $13.08 | $66.84 | 49,300 | — | — |
| 2025-03-13 | $13.00 | $65.93 | 29,800 | — | — |
| 2025-03-12 | $13.00 | $65.93 | 54,800 | — | — |
| 2025-03-11 | $12.94 | $65.63 | 62,700 | — | — |
| 2025-03-10 | $12.84 | $65.12 | 142,100 | — | — |
| 2025-03-07 | $13.00 | $65.93 | 105,700 | — | — |
| 2025-03-06 | $12.88 | $65.32 | 69,700 | — | — |
| 2025-03-05 | $12.96 | $65.73 | 126,400 | — | — |
| 2025-03-04 | $13.06 | $66.24 | 105,100 | — | — |
| 2025-03-03 | $13.20 | $66.95 | 113,800 | — | — |
| 2025-02-28 | $13.30 | $67.45 | 50,300 | — | — |
| 2025-02-27 | $13.11 | $66.49 | 116,600 | — | — |
| 2025-02-26 | $13.09 | $66.39 | 102,200 | — | — |
| 2025-02-25 | $13.32 | $67.56 | 87,400 | — | — |
| 2025-02-24 | $13.48 | $68.37 | 95,300 | — | — |
| 2025-02-21 | $13.66 | $69.28 | 89,300 | — | — |
| 2025-02-20 | $13.84 | $70.19 | 115,900 | — | — |
| 2025-02-19 | $13.89 | $70.45 | 77,300 | — | — |
| 2025-02-18 | $13.70 | $69.48 | 119,800 | — | — |
| 2025-02-14 | $13.70 | $69.48 | 87,300 | — | — |
| 2025-02-13 | $13.56 | $68.28 | 99,400 | — | — |
| 2025-02-12 | $13.46 | $67.78 | 56,200 | — | — |
| 2025-02-11 | $13.63 | $68.63 | 79,500 | — | — |
| 2025-02-10 | $13.56 | $68.28 | 96,200 | — | — |
| 2025-02-07 | $13.44 | $67.68 | 83,400 | — | — |
| 2025-02-06 | $13.40 | $67.47 | 116,500 | — | — |
| 2025-02-05 | $13.49 | $67.93 | 139,200 | — | — |
| 2025-02-04 | $13.40 | $67.47 | 161,300 | — | — |
| 2025-02-03 | $13.31 | $67.02 | 184,200 | — | — |
| 2025-01-31 | $13.19 | $66.42 | 124,100 | — | — |
| 2025-01-30 | $13.28 | $66.87 | 242,900 | — | — |
| 2025-01-29 | $12.98 | $65.36 | 79,400 | — | — |
| 2025-01-28 | $13.09 | $65.91 | 49,900 | — | — |
| 2025-01-27 | $13.25 | $66.72 | 56,600 | — | — |
| 2025-01-24 | $13.33 | $67.12 | 54,500 | — | — |
| 2025-01-23 | $13.41 | $67.52 | 79,700 | — | — |
| 2025-01-22 | $13.27 | $66.82 | 91,000 | — | — |
| 2025-01-21 | $13.40 | $67.47 | 91,300 | — | — |
| 2025-01-17 | $13.47 | $67.83 | 78,300 | — | — |
| 2025-01-16 | $13.42 | $67.58 | 49,000 | — | — |
| 2025-01-15 | $13.44 | $67.68 | 73,600 | — | — |
| 2025-01-14 | $13.36 | $66.78 | 98,000 | — | — |
| 2025-01-13 | $13.34 | $66.68 | 95,400 | — | — |
| 2025-01-10 | $13.22 | $66.08 | 60,200 | — | — |
| 2025-01-08 | $13.10 | $65.49 | 52,700 | — | — |
| 2025-01-07 | $13.11 | $65.54 | 74,500 | — | — |
| 2025-01-06 | $13.05 | $65.24 | 86,300 | — | — |
| 2025-01-03 | $12.97 | $64.84 | 64,000 | — | — |
| 2025-01-02 | $12.77 | $63.84 | 90,400 | — | — |