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
- 2005-05-26 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 | $11.71 | $85.44 | 209,300 | — | — |
| 2025-12-30 | $11.79 | $86.02 | 155,400 | — | — |
| 2025-12-29 | $11.74 | $85.66 | 104,500 | — | — |
| 2025-12-26 | $11.75 | $85.73 | 101,300 | — | — |
| 2025-12-24 | $11.72 | $85.51 | 94,100 | — | — |
| 2025-12-23 | $11.69 | $85.29 | 138,900 | — | — |
| 2025-12-22 | $11.67 | $85.14 | 109,300 | — | — |
| 2025-12-19 | $11.73 | $84.98 | 209,700 | — | — |
| 2025-12-18 | $11.58 | $83.89 | 185,300 | — | — |
| 2025-12-17 | $11.57 | $83.82 | 128,000 | — | — |
| 2025-12-16 | $11.62 | $84.18 | 271,600 | — | — |
| 2025-12-15 | $11.65 | $84.40 | 107,000 | — | — |
| 2025-12-12 | $11.69 | $84.69 | 123,700 | — | — |
| 2025-12-11 | $11.76 | $85.19 | 178,100 | — | — |
| 2025-12-10 | $11.82 | $85.63 | 149,200 | — | — |
| 2025-12-09 | $11.70 | $84.76 | 119,000 | — | — |
| 2025-12-08 | $11.73 | $84.98 | 199,900 | — | — |
| 2025-12-05 | $11.71 | $84.83 | 213,400 | — | — |
| 2025-12-04 | $11.68 | $84.61 | 152,900 | — | — |
| 2025-12-03 | $11.64 | $84.32 | 156,800 | — | — |
| 2025-12-02 | $11.62 | $84.18 | 251,800 | — | — |
| 2025-12-01 | $11.58 | $83.89 | 118,300 | — | — |
| 2025-11-28 | $11.61 | $84.11 | 145,100 | — | — |
| 2025-11-26 | $11.48 | $83.17 | 179,200 | — | — |
| 2025-11-25 | $11.46 | $83.02 | 251,800 | — | — |
| 2025-11-24 | $11.30 | $81.86 | 142,700 | — | — |
| 2025-11-21 | $11.20 | $81.14 | 210,000 | — | — |
| 2025-11-20 | $11.13 | $80.63 | 207,400 | — | — |
| 2025-11-19 | $11.24 | $81.43 | 193,100 | — | — |
| 2025-11-18 | $11.16 | $80.85 | 117,400 | — | — |
| 2025-11-17 | $11.21 | $81.21 | 180,700 | — | — |
| 2025-11-14 | $11.34 | $82.15 | 250,300 | — | — |
| 2025-11-13 | $11.44 | $82.27 | 224,200 | — | — |
| 2025-11-12 | $11.58 | $83.28 | 132,400 | — | — |
| 2025-11-11 | $11.57 | $83.21 | 221,000 | — | — |
| 2025-11-10 | $11.57 | $83.21 | 164,000 | — | — |
| 2025-11-07 | $11.47 | $82.49 | 196,300 | — | — |
| 2025-11-06 | $11.50 | $82.71 | 110,500 | — | — |
| 2025-11-05 | $11.58 | $83.28 | 111,000 | — | — |
| 2025-11-04 | $11.56 | $83.14 | 159,000 | — | — |
| 2025-11-03 | $11.62 | $83.57 | 117,000 | — | — |
| 2025-10-31 | $11.66 | $83.86 | 136,900 | — | — |
| 2025-10-30 | $11.63 | $83.64 | 169,900 | — | — |
| 2025-10-29 | $11.64 | $83.71 | 105,000 | — | — |
| 2025-10-28 | $11.67 | $83.93 | 134,800 | — | — |
| 2025-10-27 | $11.68 | $84.00 | 138,300 | — | — |
| 2025-10-24 | $11.58 | $83.28 | 130,400 | — | — |
| 2025-10-23 | $11.56 | $83.14 | 175,300 | — | — |
| 2025-10-22 | $11.48 | $82.56 | 193,000 | — | — |
| 2025-10-21 | $11.60 | $83.43 | 169,100 | — | — |
| 2025-10-20 | $11.58 | $83.28 | 175,700 | — | — |
| 2025-10-17 | $11.45 | $82.35 | 136,400 | — | — |
| 2025-10-16 | $11.52 | $82.85 | 174,200 | — | — |
| 2025-10-15 | $11.61 | $83.50 | 155,800 | — | — |
| 2025-10-14 | $11.56 | $82.54 | 218,700 | — | — |
| 2025-10-13 | $11.59 | $82.75 | 385,700 | — | — |
| 2025-10-10 | $11.49 | $82.04 | 164,500 | — | — |
| 2025-10-09 | $11.74 | $83.83 | 188,500 | — | — |
| 2025-10-08 | $11.80 | $84.25 | 137,300 | — | — |
| 2025-10-07 | $11.76 | $83.97 | 170,700 | — | — |
| 2025-10-06 | $11.75 | $83.90 | 202,500 | — | — |
| 2025-10-03 | $11.73 | $83.75 | 145,000 | — | — |
| 2025-10-02 | $11.71 | $83.61 | 184,500 | — | — |
| 2025-10-01 | $11.68 | $83.40 | 213,300 | — | — |
| 2025-09-30 | $11.57 | $82.61 | 232,600 | — | — |
| 2025-09-29 | $11.50 | $82.11 | 138,200 | — | — |
| 2025-09-26 | $11.49 | $82.04 | 100,400 | — | — |
| 2025-09-25 | $11.49 | $82.04 | 116,900 | — | — |
| 2025-09-24 | $11.53 | $82.33 | 118,200 | — | — |
| 2025-09-23 | $11.59 | $82.75 | 75,000 | — | — |
| 2025-09-22 | $11.59 | $82.75 | 126,900 | — | — |
| 2025-09-19 | $11.59 | $82.75 | 121,000 | — | — |
| 2025-09-18 | $11.54 | $82.40 | 144,300 | — | — |
| 2025-09-17 | $11.56 | $82.54 | 172,500 | — | — |
| 2025-09-16 | $11.59 | $82.75 | 137,600 | — | — |
| 2025-09-15 | $11.64 | $83.11 | 128,500 | — | — |
| 2025-09-12 | $11.69 | $82.88 | 130,500 | — | — |
| 2025-09-11 | $11.74 | $83.23 | 143,100 | — | — |
| 2025-09-10 | $11.70 | $82.95 | 122,100 | — | — |
| 2025-09-09 | $11.61 | $82.31 | 171,600 | — | — |
| 2025-09-08 | $11.60 | $82.24 | 108,100 | — | — |
| 2025-09-05 | $11.54 | $81.81 | 179,200 | — | — |
| 2025-09-04 | $11.52 | $81.67 | 97,900 | — | — |
| 2025-09-03 | $11.51 | $81.60 | 74,800 | — | — |
| 2025-09-02 | $11.49 | $81.46 | 125,700 | — | — |
| 2025-08-29 | $11.55 | $81.88 | 93,700 | — | — |
| 2025-08-28 | $11.54 | $81.81 | 71,200 | — | — |
| 2025-08-27 | $11.49 | $81.46 | 88,000 | — | — |
| 2025-08-26 | $11.53 | $81.74 | 102,700 | — | — |
| 2025-08-25 | $11.54 | $81.81 | 122,100 | — | — |
| 2025-08-22 | $11.48 | $81.39 | 67,700 | — | — |
| 2025-08-21 | $11.36 | $80.54 | 76,500 | — | — |
| 2025-08-20 | $11.38 | $80.68 | 94,000 | — | — |
| 2025-08-19 | $11.47 | $81.32 | 55,900 | — | — |
| 2025-08-18 | $11.50 | $81.53 | 76,900 | — | — |
| 2025-08-15 | $11.43 | $81.03 | 65,700 | — | — |
| 2025-08-14 | $11.50 | $80.94 | 82,900 | — | — |
| 2025-08-13 | $11.56 | $81.36 | 126,600 | — | — |
| 2025-08-12 | $11.51 | $81.01 | 129,500 | — | — |
| 2025-08-11 | $11.45 | $80.59 | 89,200 | — | — |
| 2025-08-08 | $11.46 | $80.66 | 93,200 | — | — |
| 2025-08-07 | $11.41 | $80.31 | 140,000 | — | — |
| 2025-08-06 | $11.42 | $80.38 | 95,200 | — | — |
| 2025-08-05 | $11.36 | $79.96 | 125,500 | — | — |
| 2025-08-04 | $11.37 | $80.03 | 129,500 | — | — |
| 2025-08-01 | $11.19 | $78.76 | 120,000 | — | — |
| 2025-07-31 | $11.34 | $79.81 | 87,600 | — | — |
| 2025-07-30 | $11.37 | $80.03 | 97,400 | — | — |
| 2025-07-29 | $11.37 | $80.03 | 120,000 | — | — |
| 2025-07-28 | $11.41 | $80.31 | 62,200 | — | — |
| 2025-07-25 | $11.48 | $80.80 | 72,800 | — | — |
| 2025-07-24 | $11.39 | $80.17 | 130,600 | — | — |
| 2025-07-23 | $11.42 | $80.38 | 151,700 | — | — |
| 2025-07-22 | $11.25 | $79.18 | 116,200 | — | — |
| 2025-07-21 | $11.37 | $80.03 | 60,400 | — | — |
| 2025-07-18 | $11.35 | $79.88 | 85,600 | — | — |
| 2025-07-17 | $11.33 | $79.74 | 103,700 | — | — |
| 2025-07-16 | $11.32 | $79.67 | 129,300 | — | — |
| 2025-07-15 | $11.29 | $79.46 | 141,200 | — | — |
| 2025-07-14 | $11.43 | $79.86 | 101,500 | — | — |
| 2025-07-11 | $11.43 | $79.86 | 124,000 | — | — |
| 2025-07-10 | $11.48 | $80.21 | 65,500 | — | — |
| 2025-07-09 | $11.52 | $80.49 | 84,300 | — | — |
| 2025-07-08 | $11.45 | $80.00 | 55,700 | — | — |
| 2025-07-07 | $11.44 | $79.93 | 84,700 | — | — |
| 2025-07-03 | $11.51 | $80.42 | 53,200 | — | — |
| 2025-07-02 | $11.52 | $80.49 | 93,900 | — | — |
| 2025-07-01 | $11.45 | $80.00 | 163,800 | — | — |
| 2025-06-30 | $11.35 | $79.30 | 171,700 | — | — |
| 2025-06-27 | $11.30 | $78.96 | 245,300 | — | — |
| 2025-06-26 | $11.23 | $78.47 | 226,500 | — | — |
| 2025-06-25 | $11.17 | $78.05 | 112,700 | — | — |
| 2025-06-24 | $11.23 | $78.47 | 256,200 | — | — |
| 2025-06-23 | $11.07 | $77.35 | 112,700 | — | — |
| 2025-06-20 | $11.04 | $77.14 | 166,800 | — | — |
| 2025-06-18 | $11.06 | $77.28 | 83,800 | — | — |
| 2025-06-17 | $11.15 | $77.91 | 120,900 | — | — |
| 2025-06-16 | $11.21 | $78.33 | 91,700 | — | — |
| 2025-06-13 | $11.21 | $78.33 | 231,100 | — | — |
| 2025-06-12 | $11.28 | $78.24 | 143,600 | — | — |
| 2025-06-11 | $11.24 | $77.96 | 108,300 | — | — |
| 2025-06-10 | $11.24 | $77.96 | 131,900 | — | — |
| 2025-06-09 | $11.17 | $77.47 | 124,800 | — | — |
| 2025-06-06 | $11.19 | $77.61 | 126,700 | — | — |
| 2025-06-05 | $11.17 | $77.47 | 152,100 | — | — |
| 2025-06-04 | $11.16 | $77.40 | 173,200 | — | — |
| 2025-06-03 | $11.19 | $77.61 | 108,600 | — | — |
| 2025-06-02 | $11.19 | $77.61 | 154,600 | — | — |
| 2025-05-30 | $11.19 | $77.61 | 103,100 | — | — |
| 2025-05-29 | $11.19 | $77.61 | 116,400 | — | — |
| 2025-05-28 | $11.16 | $77.40 | 209,200 | — | — |
| 2025-05-27 | $11.24 | $77.96 | 64,400 | — | — |
| 2025-05-23 | $11.19 | $77.61 | 95,200 | — | — |
| 2025-05-22 | $11.16 | $77.40 | 93,700 | — | — |
| 2025-05-21 | $11.14 | $77.26 | 97,100 | — | — |
| 2025-05-20 | $11.21 | $77.75 | 132,000 | — | — |
| 2025-05-19 | $11.17 | $77.47 | 122,700 | — | — |
| 2025-05-16 | $11.22 | $77.82 | 98,800 | — | — |
| 2025-05-15 | $11.05 | $76.64 | 123,200 | — | — |
| 2025-05-14 | $11.17 | $76.90 | 101,300 | — | — |
| 2025-05-13 | $11.05 | $76.07 | 142,000 | — | — |
| 2025-05-12 | $11.08 | $76.28 | 124,800 | — | — |
| 2025-05-09 | $10.88 | $74.90 | 108,800 | — | — |
| 2025-05-08 | $10.95 | $75.38 | 90,300 | — | — |
| 2025-05-07 | $10.83 | $74.56 | 162,600 | — | — |
| 2025-05-06 | $10.91 | $75.11 | 65,500 | — | — |
| 2025-05-05 | $10.95 | $75.38 | 82,600 | — | — |
| 2025-05-02 | $10.92 | $75.18 | 74,100 | — | — |
| 2025-05-01 | $10.87 | $74.83 | 117,300 | — | — |
| 2025-04-30 | $10.74 | $73.94 | 140,800 | — | — |
| 2025-04-29 | $10.74 | $73.94 | 110,100 | — | — |
| 2025-04-28 | $10.63 | $73.18 | 68,700 | — | — |
| 2025-04-25 | $10.69 | $73.59 | 77,700 | — | — |
| 2025-04-24 | $10.61 | $73.04 | 119,300 | — | — |
| 2025-04-23 | $10.40 | $71.60 | 185,300 | — | — |
| 2025-04-22 | $10.22 | $70.36 | 111,500 | — | — |
| 2025-04-21 | $10.00 | $68.84 | 167,300 | — | — |
| 2025-04-17 | $10.19 | $70.15 | 144,200 | — | — |
| 2025-04-16 | $10.22 | $70.36 | 160,400 | — | — |
| 2025-04-15 | $10.39 | $71.53 | 191,900 | — | — |
| 2025-04-14 | $10.55 | $72.06 | 184,900 | — | — |
| 2025-04-11 | $10.32 | $70.49 | 148,800 | — | — |
| 2025-04-10 | $10.33 | $70.55 | 279,600 | — | — |
| 2025-04-09 | $10.44 | $71.31 | 313,600 | — | — |
| 2025-04-08 | $9.70 | $66.25 | 315,600 | — | — |
| 2025-04-07 | $9.66 | $65.98 | 314,000 | — | — |
| 2025-04-04 | $9.86 | $67.34 | 331,200 | — | — |
| 2025-04-03 | $10.64 | $72.67 | 138,100 | — | — |
| 2025-04-02 | $10.87 | $74.24 | 142,800 | — | — |
| 2025-04-01 | $10.89 | $74.38 | 183,700 | — | — |
| 2025-03-31 | $10.85 | $74.11 | 269,400 | — | — |
| 2025-03-28 | $10.84 | $74.04 | 206,600 | — | — |
| 2025-03-27 | $10.89 | $74.38 | 115,900 | — | — |
| 2025-03-26 | $10.93 | $74.65 | 167,300 | — | — |
| 2025-03-25 | $11.02 | $75.27 | 153,200 | — | — |
| 2025-03-24 | $11.07 | $75.61 | 80,700 | — | — |
| 2025-03-21 | $11.03 | $75.34 | 83,600 | — | — |
| 2025-03-20 | $11.05 | $75.47 | 64,200 | — | — |
| 2025-03-19 | $11.05 | $75.47 | 88,400 | — | — |
| 2025-03-18 | $11.00 | $75.13 | 110,900 | — | — |
| 2025-03-17 | $11.01 | $75.20 | 149,800 | — | — |
| 2025-03-14 | $10.87 | $74.24 | 101,200 | — | — |
| 2025-03-13 | $10.81 | $73.27 | 138,800 | — | — |
| 2025-03-12 | $10.94 | $74.15 | 166,800 | — | — |
| 2025-03-11 | $10.86 | $73.61 | 208,700 | — | — |
| 2025-03-10 | $10.94 | $74.15 | 241,300 | — | — |
| 2025-03-07 | $11.12 | $75.37 | 204,000 | — | — |
| 2025-03-06 | $11.06 | $74.96 | 163,300 | — | — |
| 2025-03-05 | $11.17 | $75.71 | 196,700 | — | — |
| 2025-03-04 | $11.08 | $75.10 | 201,900 | — | — |
| 2025-03-03 | $11.20 | $75.91 | 172,100 | — | — |
| 2025-02-28 | $11.28 | $76.45 | 129,000 | — | — |
| 2025-02-27 | $11.22 | $76.05 | 74,900 | — | — |
| 2025-02-26 | $11.28 | $76.45 | 102,700 | — | — |
| 2025-02-25 | $11.29 | $76.52 | 66,100 | — | — |
| 2025-02-24 | $11.37 | $77.06 | 97,600 | — | — |
| 2025-02-21 | $11.36 | $76.99 | 137,500 | — | — |
| 2025-02-20 | $11.36 | $76.99 | 93,700 | — | — |
| 2025-02-19 | $11.38 | $77.13 | 117,600 | — | — |
| 2025-02-18 | $11.39 | $77.20 | 107,900 | — | — |
| 2025-02-14 | $11.33 | $76.79 | 147,200 | — | — |
| 2025-02-13 | $11.39 | $76.63 | 145,600 | — | — |
| 2025-02-12 | $11.31 | $76.10 | 310,900 | — | — |
| 2025-02-11 | $11.31 | $76.10 | 117,600 | — | — |
| 2025-02-10 | $11.22 | $75.49 | 149,700 | — | — |
| 2025-02-07 | $11.22 | $75.49 | 223,000 | — | — |
| 2025-02-06 | $11.29 | $75.96 | 181,500 | — | — |
| 2025-02-05 | $11.27 | $75.83 | 220,800 | — | — |
| 2025-02-04 | $11.19 | $75.29 | 207,700 | — | — |
| 2025-02-03 | $11.16 | $75.09 | 186,800 | — | — |
| 2025-01-31 | $11.28 | $75.89 | 188,300 | — | — |
| 2025-01-30 | $11.26 | $75.76 | 223,900 | — | — |
| 2025-01-29 | $11.28 | $75.89 | 169,300 | — | — |
| 2025-01-28 | $11.42 | $76.84 | 99,500 | — | — |
| 2025-01-27 | $11.41 | $76.77 | 209,900 | — | — |
| 2025-01-24 | $11.39 | $76.63 | 128,400 | — | — |
| 2025-01-23 | $11.28 | $75.89 | 95,500 | — | — |
| 2025-01-22 | $11.24 | $75.63 | 136,300 | — | — |
| 2025-01-21 | $11.19 | $75.29 | 129,100 | — | — |
| 2025-01-17 | $11.24 | $75.63 | 97,300 | — | — |
| 2025-01-16 | $11.15 | $75.02 | 133,600 | — | — |
| 2025-01-15 | $11.08 | $74.55 | 182,100 | — | — |
| 2025-01-14 | $10.91 | $72.85 | 123,200 | — | — |
| 2025-01-13 | $10.85 | $72.45 | 171,700 | — | — |
| 2025-01-10 | $10.81 | $72.18 | 117,300 | — | — |
| 2025-01-08 | $10.98 | $73.31 | 82,100 | — | — |
| 2025-01-07 | $10.99 | $73.38 | 225,200 | — | — |
| 2025-01-06 | $10.93 | $72.98 | 115,500 | — | — |
| 2025-01-03 | $10.92 | $72.91 | 59,300 | — | — |
| 2025-01-02 | $10.84 | $72.38 | 183,600 | — | — |