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
- 1999-01-27 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 | $10.04 | $44.34 | 53,200 | — | — |
| 2025-12-30 | $10.03 | $44.30 | 56,300 | — | — |
| 2025-12-29 | $10.01 | $44.21 | 81,600 | — | — |
| 2025-12-26 | $10.10 | $44.60 | 23,200 | — | — |
| 2025-12-24 | $10.15 | $44.82 | 11,900 | — | — |
| 2025-12-23 | $10.15 | $44.82 | 39,800 | — | — |
| 2025-12-22 | $10.10 | $44.60 | 66,100 | — | — |
| 2025-12-19 | $10.16 | $44.87 | 54,100 | — | — |
| 2025-12-18 | $10.17 | $44.91 | 23,900 | — | — |
| 2025-12-17 | $10.21 | $45.09 | 25,200 | — | — |
| 2025-12-16 | $10.20 | $45.05 | 29,000 | — | — |
| 2025-12-15 | $10.20 | $45.05 | 27,000 | — | — |
| 2025-12-12 | $10.22 | $45.13 | 61,400 | — | — |
| 2025-12-11 | $10.42 | $45.80 | 24,900 | — | — |
| 2025-12-10 | $10.39 | $45.66 | 24,700 | — | — |
| 2025-12-09 | $10.40 | $45.71 | 23,700 | — | — |
| 2025-12-08 | $10.44 | $45.88 | 11,500 | — | — |
| 2025-12-05 | $10.42 | $45.80 | 29,600 | — | — |
| 2025-12-04 | $10.42 | $45.80 | 21,300 | — | — |
| 2025-12-03 | $10.40 | $45.71 | 9,000 | — | — |
| 2025-12-02 | $10.40 | $45.71 | 22,100 | — | — |
| 2025-12-01 | $10.41 | $45.75 | 21,000 | — | — |
| 2025-11-28 | $10.49 | $46.10 | 9,800 | — | — |
| 2025-11-26 | $10.51 | $46.19 | 35,300 | — | — |
| 2025-11-25 | $10.57 | $46.46 | 17,800 | — | — |
| 2025-11-24 | $10.48 | $46.06 | 12,600 | — | — |
| 2025-11-21 | $10.48 | $46.06 | 35,900 | — | — |
| 2025-11-20 | $10.37 | $45.58 | 22,500 | — | — |
| 2025-11-19 | $10.46 | $45.97 | 19,600 | — | — |
| 2025-11-18 | $10.48 | $46.06 | 21,800 | — | — |
| 2025-11-17 | $10.38 | $45.62 | 34,700 | — | — |
| 2025-11-14 | $10.47 | $46.02 | 8,500 | — | — |
| 2025-11-13 | $10.46 | $45.97 | 8,700 | — | — |
| 2025-11-12 | $10.49 | $45.88 | 25,500 | — | — |
| 2025-11-11 | $10.47 | $45.80 | 19,500 | — | — |
| 2025-11-10 | $10.47 | $45.80 | 17,200 | — | — |
| 2025-11-07 | $10.45 | $45.71 | 25,600 | — | — |
| 2025-11-06 | $10.40 | $45.49 | 34,500 | — | — |
| 2025-11-05 | $10.41 | $45.53 | 38,300 | — | — |
| 2025-11-04 | $10.41 | $45.53 | 57,400 | — | — |
| 2025-11-03 | $10.23 | $44.75 | 13,000 | — | — |
| 2025-10-31 | $10.22 | $44.70 | 39,700 | — | — |
| 2025-10-30 | $10.22 | $44.70 | 74,200 | — | — |
| 2025-10-29 | $10.25 | $44.83 | 72,300 | — | — |
| 2025-10-28 | $10.15 | $44.40 | 32,500 | — | — |
| 2025-10-27 | $10.19 | $44.57 | 54,100 | — | — |
| 2025-10-24 | $10.12 | $44.27 | 38,100 | — | — |
| 2025-10-23 | $10.12 | $44.27 | 28,300 | — | — |
| 2025-10-22 | $10.16 | $44.44 | 35,500 | — | — |
| 2025-10-21 | $10.19 | $44.57 | 11,500 | — | — |
| 2025-10-20 | $10.19 | $44.57 | 24,700 | — | — |
| 2025-10-17 | $10.11 | $44.22 | 21,500 | — | — |
| 2025-10-16 | $10.19 | $44.57 | 34,000 | — | — |
| 2025-10-15 | $10.19 | $44.57 | 23,600 | — | — |
| 2025-10-14 | $10.25 | $44.83 | 56,200 | — | — |
| 2025-10-13 | $10.28 | $44.75 | 44,500 | — | — |
| 2025-10-10 | $10.13 | $44.09 | 30,800 | — | — |
| 2025-10-09 | $10.10 | $43.96 | 28,700 | — | — |
| 2025-10-08 | $10.10 | $43.96 | 36,800 | — | — |
| 2025-10-07 | $9.97 | $43.40 | 26,400 | — | — |
| 2025-10-06 | $10.06 | $43.79 | 20,200 | — | — |
| 2025-10-03 | $10.09 | $43.92 | 36,400 | — | — |
| 2025-10-02 | $10.08 | $43.88 | 10,300 | — | — |
| 2025-10-01 | $10.07 | $43.83 | 52,800 | — | — |
| 2025-09-30 | $10.08 | $43.88 | 17,000 | — | — |
| 2025-09-29 | $10.01 | $43.57 | 24,500 | — | — |
| 2025-09-26 | $9.97 | $43.40 | 3,100 | — | — |
| 2025-09-25 | $9.93 | $43.22 | 21,800 | — | — |
| 2025-09-24 | $9.98 | $43.44 | 54,800 | — | — |
| 2025-09-23 | $10.02 | $43.62 | 28,300 | — | — |
| 2025-09-22 | $10.02 | $43.62 | 54,900 | — | — |
| 2025-09-19 | $10.02 | $43.62 | 25,700 | — | — |
| 2025-09-18 | $10.02 | $43.62 | 44,300 | — | — |
| 2025-09-17 | $9.99 | $43.48 | 33,700 | — | — |
| 2025-09-16 | $10.01 | $43.57 | 127,300 | — | — |
| 2025-09-15 | $9.96 | $43.35 | 87,900 | — | — |
| 2025-09-12 | $9.90 | $43.09 | 29,800 | — | — |
| 2025-09-11 | $9.94 | $43.05 | 70,400 | — | — |
| 2025-09-10 | $9.90 | $42.88 | 26,500 | — | — |
| 2025-09-09 | $9.83 | $42.57 | 36,900 | — | — |
| 2025-09-08 | $9.79 | $42.40 | 81,900 | — | — |
| 2025-09-05 | $9.63 | $41.71 | 125,600 | — | — |
| 2025-09-04 | $9.50 | $41.14 | 131,000 | — | — |
| 2025-09-03 | $9.49 | $41.10 | 74,100 | — | — |
| 2025-09-02 | $9.46 | $40.97 | 31,600 | — | — |
| 2025-08-29 | $9.49 | $41.10 | 35,600 | — | — |
| 2025-08-28 | $9.47 | $41.01 | 54,100 | — | — |
| 2025-08-27 | $9.48 | $41.06 | 26,700 | — | — |
| 2025-08-26 | $9.48 | $41.06 | 61,700 | — | — |
| 2025-08-25 | $9.49 | $41.10 | 62,300 | — | — |
| 2025-08-22 | $9.47 | $41.01 | 94,600 | — | — |
| 2025-08-21 | $9.38 | $40.62 | 112,000 | — | — |
| 2025-08-20 | $9.43 | $40.84 | 75,700 | — | — |
| 2025-08-19 | $9.43 | $40.84 | 92,400 | — | — |
| 2025-08-18 | $9.48 | $41.06 | 68,600 | — | — |
| 2025-08-15 | $9.50 | $41.14 | 20,400 | — | — |
| 2025-08-14 | $9.51 | $41.19 | 45,900 | — | — |
| 2025-08-13 | $9.53 | $41.27 | 68,200 | — | — |
| 2025-08-12 | $9.58 | $41.27 | 46,400 | — | — |
| 2025-08-11 | $9.55 | $41.14 | 65,000 | — | — |
| 2025-08-08 | $9.53 | $41.06 | 105,600 | — | — |
| 2025-08-07 | $9.57 | $41.23 | 55,000 | — | — |
| 2025-08-06 | $9.58 | $41.27 | 55,400 | — | — |
| 2025-08-05 | $9.63 | $41.49 | 64,700 | — | — |
| 2025-08-04 | $9.52 | $41.02 | 85,900 | — | — |
| 2025-08-01 | $9.48 | $40.84 | 70,000 | — | — |
| 2025-07-31 | $9.45 | $40.71 | 6,700 | — | — |
| 2025-07-30 | $9.38 | $40.41 | 35,100 | — | — |
| 2025-07-29 | $9.41 | $40.54 | 28,700 | — | — |
| 2025-07-28 | $9.40 | $40.50 | 24,600 | — | — |
| 2025-07-25 | $9.44 | $40.67 | 34,500 | — | — |
| 2025-07-24 | $9.48 | $40.84 | 21,000 | — | — |
| 2025-07-23 | $9.50 | $40.93 | 10,900 | — | — |
| 2025-07-22 | $9.55 | $41.14 | 47,200 | — | — |
| 2025-07-21 | $9.57 | $41.23 | 10,700 | — | — |
| 2025-07-18 | $9.55 | $41.14 | 11,600 | — | — |
| 2025-07-17 | $9.59 | $41.32 | 17,700 | — | — |
| 2025-07-16 | $9.63 | $41.49 | 9,700 | — | — |
| 2025-07-15 | $9.62 | $41.45 | 30,100 | — | — |
| 2025-07-14 | $9.68 | $41.70 | 28,300 | — | — |
| 2025-07-11 | $9.60 | $41.36 | 16,000 | — | — |
| 2025-07-10 | $9.71 | $41.62 | 42,700 | — | — |
| 2025-07-09 | $9.73 | $41.70 | 19,800 | — | — |
| 2025-07-08 | $9.66 | $41.40 | 55,400 | — | — |
| 2025-07-07 | $9.69 | $41.53 | 36,400 | — | — |
| 2025-07-03 | $9.71 | $41.62 | 29,100 | — | — |
| 2025-07-02 | $9.72 | $41.66 | 37,000 | — | — |
| 2025-07-01 | $9.69 | $41.53 | 29,900 | — | — |
| 2025-06-30 | $9.69 | $41.53 | 26,200 | — | — |
| 2025-06-27 | $9.69 | $41.53 | 40,300 | — | — |
| 2025-06-26 | $9.69 | $41.53 | 44,000 | — | — |
| 2025-06-25 | $9.70 | $41.58 | 29,000 | — | — |
| 2025-06-24 | $9.64 | $41.32 | 10,200 | — | — |
| 2025-06-23 | $9.59 | $41.10 | 41,000 | — | — |
| 2025-06-20 | $9.60 | $41.15 | 49,100 | — | — |
| 2025-06-18 | $9.60 | $41.15 | 7,000 | — | — |
| 2025-06-17 | $9.60 | $41.15 | 22,300 | — | — |
| 2025-06-16 | $9.63 | $41.28 | 37,300 | — | — |
| 2025-06-13 | $9.58 | $41.06 | 48,500 | — | — |
| 2025-06-12 | $9.63 | $41.06 | 63,400 | — | — |
| 2025-06-11 | $9.61 | $40.98 | 127,700 | — | — |
| 2025-06-10 | $9.56 | $40.76 | 56,900 | — | — |
| 2025-06-09 | $9.55 | $40.72 | 37,100 | — | — |
| 2025-06-06 | $9.57 | $40.81 | 18,100 | — | — |
| 2025-06-05 | $9.63 | $41.06 | 50,300 | — | — |
| 2025-06-04 | $9.62 | $41.02 | 69,700 | — | — |
| 2025-06-03 | $9.58 | $40.85 | 34,400 | — | — |
| 2025-06-02 | $9.58 | $40.85 | 18,400 | — | — |
| 2025-05-30 | $9.62 | $41.02 | 54,400 | — | — |
| 2025-05-29 | $9.59 | $40.89 | 56,600 | — | — |
| 2025-05-28 | $9.59 | $40.89 | 18,200 | — | — |
| 2025-05-27 | $9.63 | $41.06 | 9,200 | — | — |
| 2025-05-23 | $9.55 | $40.72 | 25,200 | — | — |
| 2025-05-22 | $9.60 | $40.93 | 25,600 | — | — |
| 2025-05-21 | $9.62 | $41.02 | 17,600 | — | — |
| 2025-05-20 | $9.73 | $41.49 | 14,800 | — | — |
| 2025-05-19 | $9.79 | $41.74 | 18,800 | — | — |
| 2025-05-16 | $9.79 | $41.74 | 19,800 | — | — |
| 2025-05-15 | $9.75 | $41.57 | 45,900 | — | — |
| 2025-05-14 | $9.70 | $41.36 | 35,000 | — | — |
| 2025-05-13 | $9.78 | $41.70 | 48,300 | — | — |
| 2025-05-12 | $9.79 | $41.53 | 31,000 | — | — |
| 2025-05-09 | $9.81 | $41.62 | 41,200 | — | — |
| 2025-05-08 | $9.83 | $41.70 | 28,200 | — | — |
| 2025-05-07 | $9.80 | $41.57 | 8,800 | — | — |
| 2025-05-06 | $9.79 | $41.53 | 29,400 | — | — |
| 2025-05-05 | $9.77 | $41.45 | 40,500 | — | — |
| 2025-05-02 | $9.82 | $41.66 | 17,300 | — | — |
| 2025-05-01 | $9.80 | $41.57 | 29,800 | — | — |
| 2025-04-30 | $9.76 | $41.40 | 110,100 | — | — |
| 2025-04-29 | $9.74 | $41.32 | 68,800 | — | — |
| 2025-04-28 | $9.72 | $41.23 | 29,600 | — | — |
| 2025-04-25 | $9.70 | $41.15 | 36,800 | — | — |
| 2025-04-24 | $9.64 | $40.89 | 18,500 | — | — |
| 2025-04-23 | $9.58 | $40.64 | 55,500 | — | — |
| 2025-04-22 | $9.59 | $40.68 | 13,000 | — | — |
| 2025-04-21 | $9.52 | $40.38 | 16,600 | — | — |
| 2025-04-17 | $9.62 | $40.81 | 16,700 | — | — |
| 2025-04-16 | $9.58 | $40.64 | 19,400 | — | — |
| 2025-04-15 | $9.59 | $40.68 | 25,200 | — | — |
| 2025-04-14 | $9.57 | $40.60 | 28,200 | — | — |
| 2025-04-11 | $9.43 | $40.00 | 30,100 | — | — |
| 2025-04-10 | $9.46 | $39.92 | 25,900 | — | — |
| 2025-04-09 | $9.66 | $40.76 | 113,600 | — | — |
| 2025-04-08 | $9.73 | $41.06 | 35,000 | — | — |
| 2025-04-07 | $9.85 | $41.56 | 68,900 | — | — |
| 2025-04-04 | $10.01 | $42.24 | 27,400 | — | — |
| 2025-04-03 | $10.18 | $42.96 | 56,500 | — | — |
| 2025-04-02 | $10.03 | $42.32 | 24,300 | — | — |
| 2025-04-01 | $10.06 | $42.45 | 11,500 | — | — |
| 2025-03-31 | $10.02 | $42.28 | 10,500 | — | — |
| 2025-03-28 | $10.03 | $42.32 | 29,600 | — | — |
| 2025-03-27 | $10.04 | $42.37 | 49,500 | — | — |
| 2025-03-26 | $10.03 | $42.32 | 13,500 | — | — |
| 2025-03-25 | $10.11 | $42.66 | 12,600 | — | — |
| 2025-03-24 | $10.18 | $42.96 | 19,500 | — | — |
| 2025-03-21 | $10.18 | $42.96 | 31,500 | — | — |
| 2025-03-20 | $10.11 | $42.66 | 15,900 | — | — |
| 2025-03-19 | $10.01 | $42.24 | 47,400 | — | — |
| 2025-03-18 | $10.04 | $42.37 | 21,700 | — | — |
| 2025-03-17 | $10.09 | $42.58 | 18,900 | — | — |
| 2025-03-14 | $10.09 | $42.58 | 11,700 | — | — |
| 2025-03-13 | $10.07 | $42.49 | 19,400 | — | — |
| 2025-03-12 | $10.15 | $42.62 | 15,100 | — | — |
| 2025-03-11 | $10.18 | $42.74 | 24,600 | — | — |
| 2025-03-10 | $10.12 | $42.49 | 12,200 | — | — |
| 2025-03-07 | $10.24 | $43.00 | 13,400 | — | — |
| 2025-03-06 | $10.27 | $43.12 | 5,400 | — | — |
| 2025-03-05 | $10.33 | $43.37 | 13,700 | — | — |
| 2025-03-04 | $10.33 | $43.37 | 34,900 | — | — |
| 2025-03-03 | $10.39 | $43.63 | 31,900 | — | — |
| 2025-02-28 | $10.35 | $43.46 | 11,800 | — | — |
| 2025-02-27 | $10.32 | $43.33 | 13,700 | — | — |
| 2025-02-26 | $10.34 | $43.42 | 9,900 | — | — |
| 2025-02-25 | $10.36 | $43.50 | 33,300 | — | — |
| 2025-02-24 | $10.28 | $43.16 | 41,000 | — | — |
| 2025-02-21 | $10.27 | $43.12 | 11,900 | — | — |
| 2025-02-20 | $10.24 | $43.00 | 10,200 | — | — |
| 2025-02-19 | $10.21 | $42.87 | 43,400 | — | — |
| 2025-02-18 | $10.13 | $42.53 | 32,700 | — | — |
| 2025-02-14 | $10.14 | $42.58 | 19,500 | — | — |
| 2025-02-13 | $10.07 | $42.28 | 34,800 | — | — |
| 2025-02-12 | $10.09 | $42.16 | 89,900 | — | — |
| 2025-02-11 | $10.23 | $42.74 | 22,600 | — | — |
| 2025-02-10 | $10.22 | $42.70 | 53,000 | — | — |
| 2025-02-07 | $10.23 | $42.74 | 17,200 | — | — |
| 2025-02-06 | $10.26 | $42.87 | 15,800 | — | — |
| 2025-02-05 | $10.24 | $42.78 | 18,500 | — | — |
| 2025-02-04 | $10.15 | $42.41 | 28,200 | — | — |
| 2025-02-03 | $10.14 | $42.37 | 45,100 | — | — |
| 2025-01-31 | $10.14 | $42.37 | 16,400 | — | — |
| 2025-01-30 | $10.14 | $42.37 | 55,800 | — | — |
| 2025-01-29 | $10.10 | $42.20 | 22,100 | — | — |
| 2025-01-28 | $10.09 | $42.16 | 23,400 | — | — |
| 2025-01-27 | $10.10 | $42.20 | 24,300 | — | — |
| 2025-01-24 | $10.05 | $41.99 | 57,700 | — | — |
| 2025-01-23 | $10.07 | $42.07 | 39,000 | — | — |
| 2025-01-22 | $10.11 | $42.24 | 42,600 | — | — |
| 2025-01-21 | $10.08 | $42.12 | 43,500 | — | — |
| 2025-01-17 | $10.06 | $42.03 | 23,000 | — | — |
| 2025-01-16 | $10.04 | $41.95 | 29,800 | — | — |
| 2025-01-15 | $9.98 | $41.70 | 35,100 | — | — |
| 2025-01-14 | $9.93 | $41.49 | 7,500 | — | — |
| 2025-01-13 | $9.96 | $41.61 | 39,200 | — | — |
| 2025-01-10 | $10.02 | $41.66 | 46,000 | — | — |
| 2025-01-08 | $10.14 | $42.15 | 30,400 | — | — |
| 2025-01-07 | $10.16 | $42.24 | 27,500 | — | — |
| 2025-01-06 | $10.18 | $42.32 | 32,700 | — | — |
| 2025-01-03 | $10.20 | $42.40 | 47,700 | — | — |
| 2025-01-02 | $10.14 | $42.15 | 43,800 | — | — |