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
- 2010-05-13 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 | $11.63 | $11.63 | 3,602,300 | — | — |
| 2025-12-30 | $12.48 | $12.48 | 2,285,100 | — | — |
| 2025-12-29 | $12.73 | $12.73 | 2,173,400 | — | — |
| 2025-12-26 | $12.53 | $12.53 | 1,951,900 | — | — |
| 2025-12-24 | $12.19 | $12.19 | 957,700 | — | — |
| 2025-12-23 | $11.98 | $11.98 | 1,713,700 | — | — |
| 2025-12-22 | $12.39 | $12.39 | 1,775,400 | — | — |
| 2025-12-19 | $12.02 | $12.02 | 3,686,300 | — | — |
| 2025-12-18 | $11.92 | $11.92 | 2,753,500 | — | — |
| 2025-12-17 | $11.45 | $11.45 | 2,273,800 | — | — |
| 2025-12-16 | $11.44 | $11.44 | 2,143,400 | — | — |
| 2025-12-15 | $11.33 | $11.33 | 3,239,500 | — | — |
| 2025-12-12 | $11.49 | $11.49 | 3,554,800 | — | — |
| 2025-12-11 | $11.74 | $11.74 | 4,109,600 | — | — |
| 2025-12-10 | $11.47 | $11.47 | 3,587,400 | — | — |
| 2025-12-09 | $11.62 | $11.62 | 5,826,300 | — | — |
| 2025-12-08 | $11.26 | $11.26 | 2,984,000 | — | — |
| 2025-12-05 | $10.56 | $10.56 | 1,610,900 | — | — |
| 2025-12-04 | $10.64 | $10.64 | 2,462,500 | — | — |
| 2025-12-03 | $10.32 | $10.32 | 2,153,200 | — | — |
| 2025-12-02 | $9.78 | $9.78 | 2,458,200 | — | — |
| 2025-12-01 | $9.79 | $9.79 | 1,918,700 | — | — |
| 2025-11-28 | $9.81 | $9.81 | 988,200 | — | — |
| 2025-11-26 | $9.65 | $9.65 | 2,183,600 | — | — |
| 2025-11-25 | $9.40 | $9.40 | 3,214,100 | — | — |
| 2025-11-24 | $9.82 | $9.82 | 3,108,700 | — | — |
| 2025-11-21 | $9.68 | $9.68 | 2,526,000 | — | — |
| 2025-11-20 | $9.72 | $9.72 | 3,075,300 | — | — |
| 2025-11-19 | $10.03 | $10.03 | 2,138,900 | — | — |
| 2025-11-18 | $10.08 | $10.08 | 2,007,900 | — | — |
| 2025-11-17 | $9.98 | $9.98 | 5,591,700 | — | — |
| 2025-11-14 | $11.24 | $11.24 | 3,082,700 | — | — |
| 2025-11-13 | $11.21 | $11.21 | 5,982,100 | — | — |
| 2025-11-12 | $11.42 | $11.42 | 9,364,500 | — | — |
| 2025-11-11 | $11.19 | $11.19 | 2,390,400 | — | — |
| 2025-11-10 | $11.08 | $11.08 | 2,948,600 | — | — |
| 2025-11-07 | $10.76 | $10.76 | 1,812,100 | — | — |
| 2025-11-06 | $10.78 | $10.78 | 2,112,000 | — | — |
| 2025-11-05 | $11.16 | $11.16 | 1,907,900 | — | — |
| 2025-11-04 | $11.42 | $11.42 | 3,228,400 | — | — |
| 2025-11-03 | $11.54 | $11.54 | 2,812,800 | — | — |
| 2025-10-31 | $11.13 | $11.13 | 2,177,200 | — | — |
| 2025-10-30 | $11.62 | $11.62 | 2,225,000 | — | — |
| 2025-10-29 | $11.31 | $11.31 | 3,302,300 | — | — |
| 2025-10-28 | $11.14 | $11.14 | 2,615,700 | — | — |
| 2025-10-27 | $11.05 | $11.05 | 1,568,700 | — | — |
| 2025-10-24 | $11.17 | $11.17 | 1,841,800 | — | — |
| 2025-10-23 | $11.31 | $11.31 | 1,516,700 | — | — |
| 2025-10-22 | $11.20 | $11.20 | 2,279,700 | — | — |
| 2025-10-21 | $11.65 | $11.65 | 3,267,200 | — | — |
| 2025-10-20 | $12.16 | $12.16 | 8,135,100 | — | — |
| 2025-10-17 | $10.18 | $10.18 | 1,945,000 | — | — |
| 2025-10-16 | $10.08 | $10.08 | 2,291,600 | — | — |
| 2025-10-15 | $10.61 | $10.61 | 1,696,700 | — | — |
| 2025-10-14 | $10.54 | $10.54 | 1,503,500 | — | — |
| 2025-10-13 | $10.58 | $10.58 | 1,895,500 | — | — |
| 2025-10-10 | $10.73 | $10.73 | 1,943,900 | — | — |
| 2025-10-09 | $11.00 | $11.00 | 1,530,400 | — | — |
| 2025-10-08 | $11.27 | $11.27 | 1,574,800 | — | — |
| 2025-10-07 | $11.09 | $11.09 | 2,098,200 | — | — |
| 2025-10-06 | $11.56 | $11.56 | 2,113,400 | — | — |
| 2025-10-03 | $11.34 | $11.34 | 2,110,900 | — | — |
| 2025-10-02 | $11.05 | $11.05 | 1,779,200 | — | — |
| 2025-10-01 | $11.05 | $11.05 | 3,951,900 | — | — |
| 2025-09-30 | $11.63 | $11.63 | 1,915,200 | — | — |
| 2025-09-29 | $11.85 | $11.85 | 2,574,500 | — | — |
| 2025-09-26 | $11.30 | $11.30 | 1,904,900 | — | — |
| 2025-09-25 | $11.12 | $11.12 | 1,829,400 | — | — |
| 2025-09-24 | $11.24 | $11.24 | 2,698,000 | — | — |
| 2025-09-23 | $11.44 | $11.44 | 3,241,200 | — | — |
| 2025-09-22 | $11.27 | $11.27 | 2,817,700 | — | — |
| 2025-09-19 | $11.20 | $11.20 | 4,565,900 | — | — |
| 2025-09-18 | $11.69 | $11.69 | 3,107,700 | — | — |
| 2025-09-17 | $11.12 | $11.12 | 4,043,100 | — | — |
| 2025-09-16 | $11.59 | $11.59 | 3,647,900 | — | — |
| 2025-09-15 | $12.65 | $12.65 | 2,330,000 | — | — |
| 2025-09-12 | $12.94 | $12.94 | 1,692,900 | — | — |
| 2025-09-11 | $13.09 | $13.09 | 2,578,400 | — | — |
| 2025-09-10 | $12.79 | $12.79 | 3,326,600 | — | — |
| 2025-09-09 | $13.03 | $13.03 | 5,024,000 | — | — |
| 2025-09-08 | $12.75 | $12.75 | 4,510,400 | — | — |
| 2025-09-05 | $12.40 | $12.40 | 4,659,700 | — | — |
| 2025-09-04 | $12.80 | $12.80 | 4,856,700 | — | — |
| 2025-09-03 | $13.70 | $13.70 | 4,360,500 | — | — |
| 2025-09-02 | $14.64 | $14.64 | 26,883,400 | — | — |
| 2025-08-29 | $14.83 | $14.83 | 2,671,500 | — | — |
| 2025-08-28 | $14.35 | $14.35 | 4,157,700 | — | — |
| 2025-08-27 | $14.14 | $14.14 | 3,682,600 | — | — |
| 2025-08-26 | $13.99 | $13.99 | 2,552,400 | — | — |
| 2025-08-25 | $13.73 | $13.73 | 2,005,300 | — | — |
| 2025-08-22 | $13.69 | $13.69 | 3,470,300 | — | — |
| 2025-08-21 | $13.56 | $13.56 | 2,946,300 | — | — |
| 2025-08-20 | $13.52 | $13.52 | 4,486,800 | — | — |
| 2025-08-19 | $13.06 | $13.06 | 2,611,300 | — | — |
| 2025-08-18 | $13.10 | $13.10 | 2,479,200 | — | — |
| 2025-08-15 | $12.93 | $12.93 | 2,459,200 | — | — |
| 2025-08-14 | $12.61 | $12.61 | 2,323,600 | — | — |
| 2025-08-13 | $12.08 | $12.08 | 3,269,500 | — | — |
| 2025-08-12 | $11.50 | $11.50 | 4,321,900 | — | — |
| 2025-08-11 | $10.07 | $10.07 | 4,124,700 | — | — |
| 2025-08-08 | $10.33 | $10.33 | 8,505,600 | — | — |
| 2025-08-07 | $10.81 | $10.81 | 14,037,800 | — | — |
| 2025-08-06 | $11.95 | $11.95 | 883,300 | — | — |
| 2025-08-05 | $12.06 | $12.06 | 1,185,700 | — | — |
| 2025-08-04 | $12.37 | $12.37 | 1,782,500 | — | — |
| 2025-08-01 | $11.64 | $11.64 | 1,634,600 | — | — |
| 2025-07-31 | $11.67 | $11.67 | 1,338,200 | — | — |
| 2025-07-30 | $11.54 | $11.54 | 1,809,600 | — | — |
| 2025-07-29 | $11.64 | $11.64 | 1,505,000 | — | — |
| 2025-07-28 | $11.98 | $11.98 | 2,202,000 | — | — |
| 2025-07-25 | $11.49 | $11.49 | 1,811,600 | — | — |
| 2025-07-24 | $11.50 | $11.50 | 2,551,300 | — | — |
| 2025-07-23 | $11.62 | $11.62 | 7,225,100 | — | — |
| 2025-07-22 | $11.06 | $11.06 | 1,805,400 | — | — |
| 2025-07-21 | $10.94 | $10.94 | 1,051,800 | — | — |
| 2025-07-18 | $10.86 | $10.86 | 1,414,200 | — | — |
| 2025-07-17 | $11.07 | $11.07 | 1,261,200 | — | — |
| 2025-07-16 | $11.13 | $11.13 | 1,622,300 | — | — |
| 2025-07-15 | $11.37 | $11.37 | 1,252,400 | — | — |
| 2025-07-14 | $11.36 | $11.36 | 1,337,300 | — | — |
| 2025-07-11 | $11.22 | $11.22 | 1,338,000 | — | — |
| 2025-07-10 | $11.71 | $11.71 | 1,492,400 | — | — |
| 2025-07-09 | $11.35 | $11.35 | 1,131,900 | — | — |
| 2025-07-08 | $11.28 | $11.28 | 1,186,800 | — | — |
| 2025-07-07 | $11.42 | $11.42 | 1,607,400 | — | — |
| 2025-07-03 | $11.62 | $11.62 | 1,079,200 | — | — |
| 2025-07-02 | $11.59 | $11.59 | 1,985,900 | — | — |
| 2025-07-01 | $11.79 | $11.79 | 2,932,400 | — | — |
| 2025-06-30 | $12.32 | $12.32 | 3,016,000 | — | — |
| 2025-06-27 | $12.50 | $12.50 | 9,896,100 | — | — |
| 2025-06-26 | $14.96 | $14.96 | 1,330,000 | — | — |
| 2025-06-25 | $14.97 | $14.97 | 1,426,200 | — | — |
| 2025-06-24 | $15.72 | $15.72 | 2,531,200 | — | — |
| 2025-06-23 | $16.56 | $16.56 | 7,091,500 | — | — |
| 2025-06-20 | $13.61 | $13.61 | 1,678,300 | — | — |
| 2025-06-18 | $13.58 | $13.58 | 1,313,100 | — | — |
| 2025-06-17 | $13.94 | $13.94 | 1,135,100 | — | — |
| 2025-06-16 | $14.34 | $14.34 | 927,100 | — | — |
| 2025-06-13 | $14.56 | $14.56 | 1,184,200 | — | — |
| 2025-06-12 | $14.86 | $14.86 | 1,267,600 | — | — |
| 2025-06-11 | $14.59 | $14.59 | 1,954,800 | — | — |
| 2025-06-10 | $14.89 | $14.89 | 3,272,900 | — | — |
| 2025-06-09 | $14.35 | $14.35 | 1,791,200 | — | — |
| 2025-06-06 | $13.98 | $13.98 | 2,535,800 | — | — |
| 2025-06-05 | $13.18 | $13.18 | 2,538,100 | — | — |
| 2025-06-04 | $12.38 | $12.38 | 934,900 | — | — |
| 2025-06-03 | $12.61 | $12.61 | 797,900 | — | — |
| 2025-06-02 | $12.70 | $12.70 | 1,293,400 | — | — |
| 2025-05-30 | $12.14 | $12.14 | 1,207,400 | — | — |
| 2025-05-29 | $12.22 | $12.22 | 1,109,200 | — | — |
| 2025-05-28 | $12.43 | $12.43 | 728,300 | — | — |
| 2025-05-27 | $12.53 | $12.53 | 1,597,500 | — | — |
| 2025-05-23 | $12.36 | $12.36 | 520,400 | — | — |
| 2025-05-22 | $12.26 | $12.26 | 876,700 | — | — |
| 2025-05-21 | $12.29 | $12.29 | 1,471,900 | — | — |
| 2025-05-20 | $12.82 | $12.82 | 1,118,200 | — | — |
| 2025-05-19 | $12.75 | $12.75 | 1,500,400 | — | — |
| 2025-05-16 | $12.28 | $12.28 | 1,423,700 | — | — |
| 2025-05-15 | $11.69 | $11.69 | 890,400 | — | — |
| 2025-05-14 | $11.62 | $11.62 | 888,900 | — | — |
| 2025-05-13 | $11.63 | $11.63 | 1,070,100 | — | — |
| 2025-05-12 | $11.86 | $11.86 | 1,919,000 | — | — |
| 2025-05-09 | $11.66 | $11.66 | 4,579,600 | — | — |
| 2025-05-08 | $12.03 | $12.03 | 8,091,700 | — | — |
| 2025-05-07 | $11.68 | $11.68 | 7,050,800 | — | — |
| 2025-05-06 | $11.16 | $11.16 | 4,189,700 | — | — |
| 2025-05-05 | $9.03 | $9.03 | 1,891,400 | — | — |
| 2025-05-02 | $9.38 | $9.38 | 1,548,300 | — | — |
| 2025-05-01 | $9.65 | $9.65 | 1,724,300 | — | — |
| 2025-04-30 | $9.19 | $9.19 | 1,167,200 | — | — |
| 2025-04-29 | $9.12 | $9.12 | 664,800 | — | — |
| 2025-04-28 | $9.06 | $9.06 | 867,900 | — | — |
| 2025-04-25 | $9.10 | $9.10 | 1,436,600 | — | — |
| 2025-04-24 | $9.15 | $9.15 | 1,007,000 | — | — |
| 2025-04-23 | $8.45 | $8.45 | 1,210,500 | — | — |
| 2025-04-22 | $8.50 | $8.50 | 1,918,100 | — | — |
| 2025-04-21 | $8.14 | $8.14 | 1,136,300 | — | — |
| 2025-04-17 | $7.67 | $7.67 | 2,024,200 | — | — |
| 2025-04-16 | $7.52 | $7.52 | 1,140,100 | — | — |
| 2025-04-15 | $7.40 | $7.40 | 1,609,200 | — | — |
| 2025-04-14 | $7.13 | $7.13 | 1,121,200 | — | — |
| 2025-04-11 | $6.91 | $6.91 | 727,500 | — | — |
| 2025-04-10 | $6.84 | $6.84 | 1,147,500 | — | — |
| 2025-04-09 | $7.00 | $7.00 | 2,137,000 | — | — |
| 2025-04-08 | $6.79 | $6.79 | 4,176,800 | — | — |
| 2025-04-07 | $6.07 | $6.07 | 1,570,600 | — | — |
| 2025-04-04 | $5.86 | $5.86 | 1,174,600 | — | — |
| 2025-04-03 | $6.10 | $6.10 | 977,400 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 1,194,700 | — | — |
| 2025-04-01 | $6.07 | $6.07 | 1,221,000 | — | — |
| 2025-03-31 | $6.16 | $6.16 | 2,353,900 | — | — |
| 2025-03-28 | $6.74 | $6.74 | 2,203,500 | — | — |
| 2025-03-27 | $6.71 | $6.71 | 2,994,400 | — | — |
| 2025-03-26 | $7.16 | $7.16 | 3,012,800 | — | — |
| 2025-03-25 | $7.34 | $7.34 | 18,784,000 | — | — |
| 2025-03-24 | $10.77 | $10.77 | 1,225,300 | — | — |
| 2025-03-21 | $10.91 | $10.91 | 1,070,200 | — | — |
| 2025-03-20 | $10.86 | $10.86 | 875,500 | — | — |
| 2025-03-19 | $10.97 | $10.97 | 799,800 | — | — |
| 2025-03-18 | $10.43 | $10.43 | 826,700 | — | — |
| 2025-03-17 | $10.47 | $10.47 | 537,300 | — | — |
| 2025-03-14 | $10.47 | $10.47 | 404,300 | — | — |
| 2025-03-13 | $10.38 | $10.38 | 662,100 | — | — |
| 2025-03-12 | $10.97 | $10.97 | 710,300 | — | — |
| 2025-03-11 | $10.59 | $10.59 | 944,500 | — | — |
| 2025-03-10 | $10.73 | $10.73 | 937,900 | — | — |
| 2025-03-07 | $10.71 | $10.71 | 1,576,900 | — | — |
| 2025-03-06 | $9.49 | $9.49 | 579,300 | — | — |
| 2025-03-05 | $10.11 | $10.11 | 502,800 | — | — |
| 2025-03-04 | $9.85 | $9.85 | 640,100 | — | — |
| 2025-03-03 | $9.59 | $9.59 | 682,600 | — | — |
| 2025-02-28 | $10.36 | $10.36 | 1,613,800 | — | — |
| 2025-02-27 | $10.25 | $10.25 | 612,800 | — | — |
| 2025-02-26 | $10.54 | $10.54 | 601,400 | — | — |
| 2025-02-25 | $10.29 | $10.29 | 662,800 | — | — |
| 2025-02-24 | $10.10 | $10.10 | 747,000 | — | — |
| 2025-02-21 | $10.13 | $10.13 | 863,900 | — | — |
| 2025-02-20 | $10.82 | $10.82 | 797,500 | — | — |
| 2025-02-19 | $11.18 | $11.18 | 1,411,600 | — | — |
| 2025-02-18 | $10.63 | $10.63 | 612,400 | — | — |
| 2025-02-14 | $10.48 | $10.48 | 430,500 | — | — |
| 2025-02-13 | $10.44 | $10.44 | 518,400 | — | — |
| 2025-02-12 | $10.00 | $10.00 | 561,400 | — | — |
| 2025-02-11 | $10.05 | $10.05 | 576,500 | — | — |
| 2025-02-10 | $10.29 | $10.29 | 482,400 | — | — |
| 2025-02-07 | $10.16 | $10.16 | 573,600 | — | — |
| 2025-02-06 | $10.50 | $10.50 | 724,700 | — | — |
| 2025-02-05 | $10.68 | $10.68 | 530,800 | — | — |
| 2025-02-04 | $10.48 | $10.48 | 812,900 | — | — |
| 2025-02-03 | $9.86 | $9.86 | 1,144,600 | — | — |
| 2025-01-31 | $10.27 | $10.27 | 1,412,300 | — | — |
| 2025-01-30 | $10.97 | $10.97 | 922,900 | — | — |
| 2025-01-29 | $11.29 | $11.29 | 1,536,500 | — | — |
| 2025-01-28 | $12.16 | $12.16 | 1,610,400 | — | — |
| 2025-01-27 | $12.38 | $12.38 | 1,589,400 | — | — |
| 2025-01-24 | $12.42 | $12.42 | 1,004,500 | — | — |
| 2025-01-23 | $12.30 | $12.30 | 1,058,500 | — | — |
| 2025-01-22 | $12.30 | $12.30 | 834,900 | — | — |
| 2025-01-21 | $12.49 | $12.49 | 1,234,400 | — | — |
| 2025-01-17 | $12.17 | $12.17 | 1,726,700 | — | — |
| 2025-01-16 | $12.79 | $12.79 | 1,720,900 | — | — |
| 2025-01-15 | $11.90 | $11.90 | 1,247,300 | — | — |
| 2025-01-14 | $11.22 | $11.22 | 882,900 | — | — |
| 2025-01-13 | $11.12 | $11.12 | 1,523,000 | — | — |
| 2025-01-10 | $11.19 | $11.19 | 1,860,700 | — | — |
| 2025-01-08 | $10.81 | $10.81 | 2,382,100 | — | — |
| 2025-01-07 | $10.30 | $10.30 | 5,658,300 | — | — |
| 2025-01-06 | $7.93 | $7.93 | 496,300 | — | — |
| 2025-01-03 | $8.18 | $8.18 | 444,400 | — | — |
| 2025-01-02 | $8.22 | $8.22 | 694,700 | — | — |