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
- 2006-12-22 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 | $10.83 | $53.53 | 649,500 | — | — |
| 2025-12-30 | $10.84 | $53.58 | 166,600 | — | — |
| 2025-12-29 | $10.80 | $53.38 | 239,100 | — | — |
| 2025-12-26 | $10.85 | $53.63 | 194,000 | — | — |
| 2025-12-24 | $10.81 | $53.43 | 136,500 | — | — |
| 2025-12-23 | $10.81 | $53.43 | 523,400 | — | — |
| 2025-12-22 | $10.78 | $53.28 | 512,000 | — | — |
| 2025-12-19 | $10.88 | $53.36 | 176,000 | — | — |
| 2025-12-18 | $10.84 | $53.17 | 220,000 | — | — |
| 2025-12-17 | $10.83 | $53.12 | 114,000 | — | — |
| 2025-12-16 | $10.80 | $52.97 | 119,100 | — | — |
| 2025-12-15 | $10.84 | $53.17 | 220,000 | — | — |
| 2025-12-12 | $10.79 | $52.92 | 135,300 | — | — |
| 2025-12-11 | $10.83 | $53.12 | 304,700 | — | — |
| 2025-12-10 | $10.84 | $53.17 | 211,800 | — | — |
| 2025-12-09 | $10.81 | $53.02 | 280,000 | — | — |
| 2025-12-08 | $10.83 | $53.12 | 221,600 | — | — |
| 2025-12-05 | $10.80 | $52.97 | 247,600 | — | — |
| 2025-12-04 | $10.86 | $53.26 | 184,900 | — | — |
| 2025-12-03 | $10.91 | $53.51 | 167,500 | — | — |
| 2025-12-02 | $10.85 | $53.22 | 244,600 | — | — |
| 2025-12-01 | $10.88 | $53.36 | 210,500 | — | — |
| 2025-11-28 | $10.98 | $53.85 | 138,600 | — | — |
| 2025-11-26 | $10.95 | $53.71 | 138,300 | — | — |
| 2025-11-25 | $10.87 | $53.31 | 140,300 | — | — |
| 2025-11-24 | $10.87 | $53.31 | 187,500 | — | — |
| 2025-11-21 | $10.73 | $52.63 | 147,000 | — | — |
| 2025-11-20 | $10.71 | $52.53 | 205,600 | — | — |
| 2025-11-19 | $10.79 | $52.92 | 209,500 | — | — |
| 2025-11-18 | $10.85 | $53.22 | 148,300 | — | — |
| 2025-11-17 | $10.85 | $53.22 | 269,800 | — | — |
| 2025-11-14 | $10.80 | $52.97 | 328,800 | — | — |
| 2025-11-13 | $11.00 | $53.54 | 170,400 | — | — |
| 2025-11-12 | $11.08 | $53.93 | 156,500 | — | — |
| 2025-11-11 | $11.06 | $53.83 | 157,300 | — | — |
| 2025-11-10 | $11.10 | $54.03 | 231,300 | — | — |
| 2025-11-07 | $11.02 | $53.64 | 214,700 | — | — |
| 2025-11-06 | $11.02 | $53.64 | 220,100 | — | — |
| 2025-11-05 | $11.07 | $53.88 | 137,300 | — | — |
| 2025-11-04 | $11.07 | $53.88 | 245,100 | — | — |
| 2025-11-03 | $11.14 | $54.22 | 199,000 | — | — |
| 2025-10-31 | $11.17 | $54.37 | 305,100 | — | — |
| 2025-10-30 | $11.14 | $54.22 | 144,700 | — | — |
| 2025-10-29 | $11.12 | $54.12 | 209,900 | — | — |
| 2025-10-28 | $11.12 | $54.12 | 209,900 | — | — |
| 2025-10-27 | $11.09 | $53.98 | 225,100 | — | — |
| 2025-10-24 | $11.13 | $54.17 | 145,300 | — | — |
| 2025-10-23 | $11.11 | $54.07 | 182,200 | — | — |
| 2025-10-22 | $11.12 | $54.12 | 199,800 | — | — |
| 2025-10-21 | $11.12 | $54.12 | 194,900 | — | — |
| 2025-10-20 | $11.03 | $53.69 | 249,100 | — | — |
| 2025-10-17 | $11.04 | $53.73 | 165,100 | — | — |
| 2025-10-16 | $11.06 | $53.83 | 195,900 | — | — |
| 2025-10-15 | $11.06 | $53.83 | 119,300 | — | — |
| 2025-10-14 | $11.10 | $53.62 | 235,500 | — | — |
| 2025-10-13 | $11.08 | $53.52 | 171,300 | — | — |
| 2025-10-10 | $11.01 | $53.18 | 186,200 | — | — |
| 2025-10-09 | $11.09 | $53.57 | 181,900 | — | — |
| 2025-10-08 | $11.12 | $53.71 | 239,700 | — | — |
| 2025-10-07 | $11.06 | $53.42 | 290,700 | — | — |
| 2025-10-06 | $11.00 | $53.13 | 366,000 | — | — |
| 2025-10-03 | $10.98 | $53.04 | 247,700 | — | — |
| 2025-10-02 | $11.00 | $53.13 | 195,800 | — | — |
| 2025-10-01 | $11.03 | $53.28 | 318,100 | — | — |
| 2025-09-30 | $11.05 | $53.38 | 236,800 | — | — |
| 2025-09-29 | $11.03 | $53.28 | 167,700 | — | — |
| 2025-09-26 | $10.95 | $52.89 | 143,900 | — | — |
| 2025-09-25 | $10.99 | $53.09 | 283,000 | — | — |
| 2025-09-24 | $11.01 | $53.18 | 158,800 | — | — |
| 2025-09-23 | $11.09 | $53.57 | 474,100 | — | — |
| 2025-09-22 | $11.08 | $53.52 | 146,500 | — | — |
| 2025-09-19 | $11.05 | $53.38 | 142,300 | — | — |
| 2025-09-18 | $11.06 | $53.42 | 203,900 | — | — |
| 2025-09-17 | $11.05 | $53.38 | 213,800 | — | — |
| 2025-09-16 | $11.06 | $53.42 | 221,600 | — | — |
| 2025-09-15 | $11.07 | $53.47 | 292,400 | — | — |
| 2025-09-12 | $11.15 | $53.45 | 213,200 | — | — |
| 2025-09-11 | $11.13 | $53.36 | 267,800 | — | — |
| 2025-09-10 | $11.14 | $53.41 | 236,900 | — | — |
| 2025-09-09 | $11.10 | $53.21 | 242,600 | — | — |
| 2025-09-08 | $11.15 | $53.45 | 291,100 | — | — |
| 2025-09-05 | $11.07 | $53.07 | 248,700 | — | — |
| 2025-09-04 | $10.96 | $52.54 | 211,400 | — | — |
| 2025-09-03 | $10.97 | $52.59 | 185,000 | — | — |
| 2025-09-02 | $10.94 | $52.45 | 247,400 | — | — |
| 2025-08-29 | $11.00 | $52.73 | 250,100 | — | — |
| 2025-08-28 | $11.04 | $52.93 | 265,600 | — | — |
| 2025-08-27 | $11.00 | $52.73 | 300,000 | — | — |
| 2025-08-26 | $10.97 | $52.59 | 215,800 | — | — |
| 2025-08-25 | $10.96 | $52.54 | 206,700 | — | — |
| 2025-08-22 | $10.88 | $52.16 | 282,500 | — | — |
| 2025-08-21 | $10.85 | $52.01 | 101,000 | — | — |
| 2025-08-20 | $10.90 | $52.25 | 150,200 | — | — |
| 2025-08-19 | $10.91 | $52.30 | 132,100 | — | — |
| 2025-08-18 | $10.90 | $52.25 | 252,800 | — | — |
| 2025-08-15 | $10.90 | $52.25 | 144,000 | — | — |
| 2025-08-14 | $11.05 | $52.57 | 172,100 | — | — |
| 2025-08-13 | $11.08 | $52.71 | 242,800 | — | — |
| 2025-08-12 | $11.08 | $52.71 | 225,800 | — | — |
| 2025-08-11 | $11.03 | $52.48 | 152,400 | — | — |
| 2025-08-08 | $11.10 | $52.81 | 133,000 | — | — |
| 2025-08-07 | $11.05 | $52.57 | 186,400 | — | — |
| 2025-08-06 | $11.05 | $52.57 | 197,800 | — | — |
| 2025-08-05 | $11.04 | $52.52 | 158,800 | — | — |
| 2025-08-04 | $11.05 | $52.57 | 230,900 | — | — |
| 2025-08-01 | $10.96 | $52.14 | 219,500 | — | — |
| 2025-07-31 | $11.04 | $52.52 | 159,700 | — | — |
| 2025-07-30 | $11.02 | $52.43 | 121,300 | — | — |
| 2025-07-29 | $11.01 | $52.38 | 120,300 | — | — |
| 2025-07-28 | $10.99 | $52.29 | 173,500 | — | — |
| 2025-07-25 | $10.98 | $52.24 | 136,600 | — | — |
| 2025-07-24 | $10.93 | $52.00 | 123,700 | — | — |
| 2025-07-23 | $10.97 | $52.19 | 85,200 | — | — |
| 2025-07-22 | $10.98 | $52.24 | 154,100 | — | — |
| 2025-07-21 | $10.94 | $52.05 | 182,400 | — | — |
| 2025-07-18 | $10.92 | $51.95 | 228,700 | — | — |
| 2025-07-17 | $10.85 | $51.62 | 119,000 | — | — |
| 2025-07-16 | $10.81 | $51.43 | 193,500 | — | — |
| 2025-07-15 | $10.83 | $51.52 | 168,400 | — | — |
| 2025-07-14 | $10.94 | $51.65 | 189,500 | — | — |
| 2025-07-11 | $10.97 | $51.79 | 148,900 | — | — |
| 2025-07-10 | $10.98 | $51.84 | 242,400 | — | — |
| 2025-07-09 | $10.95 | $51.70 | 226,300 | — | — |
| 2025-07-08 | $10.92 | $51.55 | 204,200 | — | — |
| 2025-07-07 | $10.92 | $51.55 | 192,200 | — | — |
| 2025-07-03 | $10.98 | $51.84 | 126,000 | — | — |
| 2025-07-02 | $10.98 | $51.84 | 178,700 | — | — |
| 2025-07-01 | $10.99 | $51.88 | 304,100 | — | — |
| 2025-06-30 | $10.92 | $51.55 | 225,300 | — | — |
| 2025-06-27 | $10.92 | $51.55 | 265,400 | — | — |
| 2025-06-26 | $10.84 | $51.18 | 244,300 | — | — |
| 2025-06-25 | $10.82 | $51.08 | 216,800 | — | — |
| 2025-06-24 | $10.75 | $50.75 | 104,600 | — | — |
| 2025-06-23 | $10.69 | $50.47 | 126,800 | — | — |
| 2025-06-20 | $10.68 | $50.42 | 177,600 | — | — |
| 2025-06-18 | $10.69 | $50.47 | 117,200 | — | — |
| 2025-06-17 | $10.67 | $50.37 | 151,100 | — | — |
| 2025-06-16 | $10.67 | $50.37 | 142,400 | — | — |
| 2025-06-13 | $10.69 | $50.47 | 187,300 | — | — |
| 2025-06-12 | $10.81 | $50.64 | 163,600 | — | — |
| 2025-06-11 | $10.75 | $50.36 | 139,900 | — | — |
| 2025-06-10 | $10.73 | $50.26 | 98,300 | — | — |
| 2025-06-09 | $10.72 | $50.22 | 155,500 | — | — |
| 2025-06-06 | $10.72 | $50.22 | 149,000 | — | — |
| 2025-06-05 | $10.73 | $50.26 | 194,700 | — | — |
| 2025-06-04 | $10.68 | $50.03 | 83,300 | — | — |
| 2025-06-03 | $10.68 | $50.03 | 96,000 | — | — |
| 2025-06-02 | $10.68 | $50.03 | 206,500 | — | — |
| 2025-05-30 | $10.73 | $50.26 | 206,200 | — | — |
| 2025-05-29 | $10.62 | $49.75 | 259,200 | — | — |
| 2025-05-28 | $10.56 | $49.47 | 180,500 | — | — |
| 2025-05-27 | $10.52 | $49.28 | 232,000 | — | — |
| 2025-05-23 | $10.50 | $49.19 | 217,000 | — | — |
| 2025-05-22 | $10.47 | $49.05 | 261,900 | — | — |
| 2025-05-21 | $10.44 | $48.90 | 279,900 | — | — |
| 2025-05-20 | $10.55 | $49.42 | 284,500 | — | — |
| 2025-05-19 | $10.55 | $49.42 | 361,300 | — | — |
| 2025-05-16 | $10.55 | $49.42 | 221,800 | — | — |
| 2025-05-15 | $10.58 | $49.56 | 157,700 | — | — |
| 2025-05-14 | $10.60 | $49.26 | 272,200 | — | — |
| 2025-05-13 | $10.66 | $49.54 | 301,500 | — | — |
| 2025-05-12 | $10.59 | $49.21 | 242,800 | — | — |
| 2025-05-09 | $10.59 | $49.21 | 190,700 | — | — |
| 2025-05-08 | $10.53 | $48.94 | 209,700 | — | — |
| 2025-05-07 | $10.58 | $49.17 | 166,000 | — | — |
| 2025-05-06 | $10.53 | $48.94 | 188,300 | — | — |
| 2025-05-05 | $10.55 | $49.03 | 189,200 | — | — |
| 2025-05-02 | $10.54 | $48.98 | 313,100 | — | — |
| 2025-05-01 | $10.55 | $49.03 | 232,600 | — | — |
| 2025-04-30 | $10.59 | $49.21 | 270,600 | — | — |
| 2025-04-29 | $10.63 | $49.40 | 233,800 | — | — |
| 2025-04-28 | $10.52 | $48.89 | 144,000 | — | — |
| 2025-04-25 | $10.51 | $48.84 | 128,000 | — | — |
| 2025-04-24 | $10.45 | $48.56 | 112,700 | — | — |
| 2025-04-23 | $10.33 | $48.01 | 160,500 | — | — |
| 2025-04-22 | $10.22 | $47.49 | 227,600 | — | — |
| 2025-04-21 | $10.17 | $47.26 | 427,200 | — | — |
| 2025-04-17 | $10.21 | $47.45 | 256,700 | — | — |
| 2025-04-16 | $10.15 | $47.17 | 338,200 | — | — |
| 2025-04-15 | $10.15 | $47.17 | 317,500 | — | — |
| 2025-04-14 | $10.11 | $46.59 | 347,300 | — | — |
| 2025-04-11 | $9.96 | $45.90 | 235,600 | — | — |
| 2025-04-10 | $9.91 | $45.67 | 513,200 | — | — |
| 2025-04-09 | $10.21 | $47.05 | 787,400 | — | — |
| 2025-04-08 | $9.86 | $45.44 | 458,900 | — | — |
| 2025-04-07 | $9.87 | $45.49 | 761,400 | — | — |
| 2025-04-04 | $10.10 | $46.55 | 1,225,100 | — | — |
| 2025-04-03 | $10.55 | $48.62 | 379,800 | — | — |
| 2025-04-02 | $10.73 | $49.45 | 217,300 | — | — |
| 2025-04-01 | $10.79 | $49.73 | 266,100 | — | — |
| 2025-03-31 | $10.72 | $49.40 | 246,700 | — | — |
| 2025-03-28 | $10.68 | $49.22 | 252,000 | — | — |
| 2025-03-27 | $10.65 | $49.08 | 167,100 | — | — |
| 2025-03-26 | $10.71 | $49.36 | 192,800 | — | — |
| 2025-03-25 | $10.73 | $49.45 | 183,100 | — | — |
| 2025-03-24 | $10.70 | $49.31 | 261,400 | — | — |
| 2025-03-21 | $10.74 | $49.50 | 284,000 | — | — |
| 2025-03-20 | $10.67 | $49.17 | 184,100 | — | — |
| 2025-03-19 | $10.64 | $49.04 | 160,600 | — | — |
| 2025-03-18 | $10.56 | $48.67 | 195,500 | — | — |
| 2025-03-17 | $10.57 | $48.71 | 344,100 | — | — |
| 2025-03-14 | $10.56 | $48.67 | 253,500 | — | — |
| 2025-03-13 | $10.59 | $48.42 | 231,100 | — | — |
| 2025-03-12 | $10.69 | $48.88 | 213,100 | — | — |
| 2025-03-11 | $10.62 | $48.56 | 318,400 | — | — |
| 2025-03-10 | $10.70 | $48.92 | 270,800 | — | — |
| 2025-03-07 | $10.72 | $49.01 | 323,300 | — | — |
| 2025-03-06 | $10.69 | $48.88 | 273,700 | — | — |
| 2025-03-05 | $10.70 | $48.92 | 303,700 | — | — |
| 2025-03-04 | $10.77 | $49.24 | 496,400 | — | — |
| 2025-03-03 | $10.84 | $49.56 | 363,600 | — | — |
| 2025-02-28 | $10.85 | $49.61 | 271,700 | — | — |
| 2025-02-27 | $10.81 | $49.42 | 212,700 | — | — |
| 2025-02-26 | $10.84 | $49.56 | 193,300 | — | — |
| 2025-02-25 | $10.83 | $49.52 | 161,300 | — | — |
| 2025-02-24 | $10.77 | $49.24 | 197,100 | — | — |
| 2025-02-21 | $10.74 | $49.10 | 254,700 | — | — |
| 2025-02-20 | $10.80 | $49.38 | 251,600 | — | — |
| 2025-02-19 | $10.76 | $49.20 | 333,800 | — | — |
| 2025-02-18 | $10.78 | $49.29 | 224,200 | — | — |
| 2025-02-14 | $10.78 | $49.29 | 150,800 | — | — |
| 2025-02-13 | $10.86 | $49.27 | 226,500 | — | — |
| 2025-02-12 | $10.81 | $49.04 | 350,800 | — | — |
| 2025-02-11 | $10.89 | $49.40 | 241,200 | — | — |
| 2025-02-10 | $10.90 | $49.45 | 157,900 | — | — |
| 2025-02-07 | $10.90 | $49.45 | 186,700 | — | — |
| 2025-02-06 | $10.92 | $49.54 | 192,400 | — | — |
| 2025-02-05 | $10.91 | $49.50 | 179,700 | — | — |
| 2025-02-04 | $10.85 | $49.22 | 301,300 | — | — |
| 2025-02-03 | $10.83 | $49.13 | 255,300 | — | — |
| 2025-01-31 | $10.80 | $49.00 | 418,400 | — | — |
| 2025-01-30 | $10.78 | $48.91 | 237,500 | — | — |
| 2025-01-29 | $10.69 | $48.50 | 146,800 | — | — |
| 2025-01-28 | $10.68 | $48.45 | 202,400 | — | — |
| 2025-01-27 | $10.69 | $48.50 | 163,200 | — | — |
| 2025-01-24 | $10.64 | $48.27 | 175,300 | — | — |
| 2025-01-23 | $10.61 | $48.13 | 207,500 | — | — |
| 2025-01-22 | $10.64 | $48.27 | 207,000 | — | — |
| 2025-01-21 | $10.61 | $48.13 | 520,500 | — | — |
| 2025-01-17 | $10.55 | $47.86 | 232,100 | — | — |
| 2025-01-16 | $10.56 | $47.91 | 204,800 | — | — |
| 2025-01-15 | $10.56 | $47.91 | 317,800 | — | — |
| 2025-01-14 | $10.56 | $47.53 | 265,100 | — | — |
| 2025-01-13 | $10.52 | $47.35 | 277,000 | — | — |
| 2025-01-10 | $10.47 | $47.12 | 216,700 | — | — |
| 2025-01-08 | $10.52 | $47.35 | 153,500 | — | — |
| 2025-01-07 | $10.49 | $47.21 | 228,900 | — | — |
| 2025-01-06 | $10.55 | $47.48 | 414,200 | — | — |
| 2025-01-03 | $10.58 | $47.62 | 313,800 | — | — |
| 2025-01-02 | $10.50 | $47.26 | 159,400 | — | — |