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 | $10.76 | $56.79 | 96,400 | — | — |
| 2025-12-30 | $10.72 | $56.58 | 82,700 | — | — |
| 2025-12-29 | $10.62 | $56.05 | 145,800 | — | — |
| 2025-12-26 | $10.67 | $56.31 | 122,800 | — | — |
| 2025-12-24 | $10.75 | $56.73 | 85,400 | — | — |
| 2025-12-23 | $10.71 | $56.52 | 157,200 | — | — |
| 2025-12-22 | $10.71 | $56.52 | 250,800 | — | — |
| 2025-12-19 | $10.74 | $56.68 | 184,500 | — | — |
| 2025-12-18 | $10.84 | $57.21 | 89,300 | — | — |
| 2025-12-17 | $10.83 | $57.16 | 54,600 | — | — |
| 2025-12-16 | $10.83 | $57.16 | 56,400 | — | — |
| 2025-12-15 | $10.93 | $57.68 | 79,700 | — | — |
| 2025-12-12 | $10.94 | $57.74 | 79,700 | — | — |
| 2025-12-11 | $11.15 | $58.58 | 51,100 | — | — |
| 2025-12-10 | $11.07 | $58.16 | 66,500 | — | — |
| 2025-12-09 | $10.98 | $57.68 | 68,200 | — | — |
| 2025-12-08 | $11.02 | $57.89 | 56,800 | — | — |
| 2025-12-05 | $11.01 | $57.84 | 53,600 | — | — |
| 2025-12-04 | $10.97 | $57.63 | 70,400 | — | — |
| 2025-12-03 | $10.91 | $57.32 | 95,800 | — | — |
| 2025-12-02 | $10.90 | $57.26 | 73,300 | — | — |
| 2025-12-01 | $10.87 | $57.11 | 28,800 | — | — |
| 2025-11-28 | $10.90 | $57.26 | 40,800 | — | — |
| 2025-11-26 | $10.91 | $57.32 | 79,600 | — | — |
| 2025-11-25 | $10.92 | $57.37 | 80,800 | — | — |
| 2025-11-24 | $10.82 | $56.84 | 81,100 | — | — |
| 2025-11-21 | $10.78 | $56.63 | 68,100 | — | — |
| 2025-11-20 | $10.80 | $56.74 | 33,200 | — | — |
| 2025-11-19 | $10.85 | $57.00 | 91,700 | — | — |
| 2025-11-18 | $10.92 | $57.37 | 44,600 | — | — |
| 2025-11-17 | $10.95 | $57.53 | 74,700 | — | — |
| 2025-11-14 | $11.05 | $58.05 | 90,400 | — | — |
| 2025-11-13 | $11.13 | $58.47 | 31,600 | — | — |
| 2025-11-12 | $11.12 | $58.15 | 51,000 | — | — |
| 2025-11-11 | $11.13 | $58.20 | 59,400 | — | — |
| 2025-11-10 | $11.13 | $58.20 | 29,700 | — | — |
| 2025-11-07 | $11.12 | $58.15 | 55,700 | — | — |
| 2025-11-06 | $11.15 | $58.31 | 44,400 | — | — |
| 2025-11-05 | $11.06 | $57.84 | 106,500 | — | — |
| 2025-11-04 | $10.99 | $57.47 | 69,600 | — | — |
| 2025-11-03 | $10.93 | $57.16 | 59,500 | — | — |
| 2025-10-31 | $11.00 | $57.52 | 44,300 | — | — |
| 2025-10-30 | $10.94 | $57.21 | 53,400 | — | — |
| 2025-10-29 | $10.89 | $56.95 | 133,200 | — | — |
| 2025-10-28 | $11.00 | $57.52 | 71,600 | — | — |
| 2025-10-27 | $11.02 | $57.63 | 75,000 | — | — |
| 2025-10-24 | $11.14 | $58.26 | 59,000 | — | — |
| 2025-10-23 | $11.18 | $58.47 | 98,600 | — | — |
| 2025-10-22 | $11.11 | $58.10 | 75,900 | — | — |
| 2025-10-21 | $11.04 | $57.73 | 79,400 | — | — |
| 2025-10-20 | $11.04 | $57.73 | 42,500 | — | — |
| 2025-10-17 | $11.04 | $57.73 | 44,900 | — | — |
| 2025-10-16 | $11.06 | $57.84 | 74,500 | — | — |
| 2025-10-15 | $11.05 | $57.79 | 78,600 | — | — |
| 2025-10-14 | $11.09 | $57.99 | 40,900 | — | — |
| 2025-10-13 | $11.17 | $58.15 | 45,900 | — | — |
| 2025-10-10 | $11.08 | $57.68 | 84,200 | — | — |
| 2025-10-09 | $11.09 | $57.73 | 70,000 | — | — |
| 2025-10-08 | $11.07 | $57.63 | 143,500 | — | — |
| 2025-10-07 | $10.85 | $56.48 | 72,500 | — | — |
| 2025-10-06 | $10.78 | $56.12 | 72,900 | — | — |
| 2025-10-03 | $10.88 | $56.64 | 84,600 | — | — |
| 2025-10-02 | $11.01 | $57.31 | 108,400 | — | — |
| 2025-10-01 | $11.08 | $57.68 | 138,900 | — | — |
| 2025-09-30 | $11.07 | $57.63 | 126,200 | — | — |
| 2025-09-29 | $11.20 | $58.30 | 116,300 | — | — |
| 2025-09-26 | $11.19 | $58.25 | 129,900 | — | — |
| 2025-09-25 | $11.23 | $58.46 | 87,600 | — | — |
| 2025-09-24 | $11.20 | $58.30 | 95,400 | — | — |
| 2025-09-23 | $11.22 | $58.41 | 74,300 | — | — |
| 2025-09-22 | $11.13 | $57.94 | 47,700 | — | — |
| 2025-09-19 | $11.10 | $57.78 | 43,600 | — | — |
| 2025-09-18 | $11.08 | $57.68 | 71,300 | — | — |
| 2025-09-17 | $11.05 | $57.52 | 88,900 | — | — |
| 2025-09-16 | $11.00 | $57.26 | 149,500 | — | — |
| 2025-09-15 | $10.97 | $57.10 | 111,500 | — | — |
| 2025-09-12 | $10.95 | $57.00 | 80,800 | — | — |
| 2025-09-11 | $11.01 | $57.05 | 132,000 | — | — |
| 2025-09-10 | $10.96 | $56.79 | 105,800 | — | — |
| 2025-09-09 | $10.89 | $56.43 | 88,700 | — | — |
| 2025-09-08 | $10.92 | $56.58 | 108,100 | — | — |
| 2025-09-05 | $10.68 | $55.34 | 147,800 | — | — |
| 2025-09-04 | $10.44 | $54.09 | 80,700 | — | — |
| 2025-09-03 | $10.44 | $54.09 | 73,400 | — | — |
| 2025-09-02 | $10.40 | $53.89 | 79,200 | — | — |
| 2025-08-29 | $10.45 | $54.15 | 43,500 | — | — |
| 2025-08-28 | $10.40 | $53.89 | 75,600 | — | — |
| 2025-08-27 | $10.44 | $54.09 | 83,300 | — | — |
| 2025-08-26 | $10.43 | $54.04 | 80,400 | — | — |
| 2025-08-25 | $10.50 | $54.41 | 78,500 | — | — |
| 2025-08-22 | $10.45 | $54.15 | 81,700 | — | — |
| 2025-08-21 | $10.35 | $53.63 | 76,500 | — | — |
| 2025-08-20 | $10.32 | $53.47 | 56,300 | — | — |
| 2025-08-19 | $10.33 | $53.52 | 66,200 | — | — |
| 2025-08-18 | $10.37 | $53.73 | 85,900 | — | — |
| 2025-08-15 | $10.39 | $53.84 | 124,900 | — | — |
| 2025-08-14 | $10.48 | $54.30 | 106,300 | — | — |
| 2025-08-13 | $10.53 | $54.56 | 96,300 | — | — |
| 2025-08-12 | $10.52 | $54.24 | 273,200 | — | — |
| 2025-08-11 | $10.63 | $54.81 | 109,000 | — | — |
| 2025-08-08 | $10.61 | $54.71 | 130,100 | — | — |
| 2025-08-07 | $10.60 | $54.66 | 79,400 | — | — |
| 2025-08-06 | $10.64 | $54.86 | 94,400 | — | — |
| 2025-08-05 | $10.57 | $54.50 | 73,200 | — | — |
| 2025-08-04 | $10.51 | $54.19 | 63,300 | — | — |
| 2025-08-01 | $10.50 | $54.14 | 96,000 | — | — |
| 2025-07-31 | $10.42 | $53.73 | 107,200 | — | — |
| 2025-07-30 | $10.40 | $53.63 | 107,300 | — | — |
| 2025-07-29 | $10.46 | $53.94 | 95,500 | — | — |
| 2025-07-28 | $10.48 | $54.04 | 98,900 | — | — |
| 2025-07-25 | $10.61 | $54.71 | 143,300 | — | — |
| 2025-07-24 | $10.62 | $54.76 | 213,000 | — | — |
| 2025-07-23 | $10.48 | $54.04 | 204,300 | — | — |
| 2025-07-22 | $10.41 | $53.68 | 66,000 | — | — |
| 2025-07-21 | $10.33 | $53.26 | 93,000 | — | — |
| 2025-07-18 | $10.28 | $53.01 | 44,400 | — | — |
| 2025-07-17 | $10.23 | $52.75 | 97,300 | — | — |
| 2025-07-16 | $10.27 | $52.96 | 67,000 | — | — |
| 2025-07-15 | $10.34 | $53.32 | 56,500 | — | — |
| 2025-07-14 | $10.37 | $53.47 | 66,300 | — | — |
| 2025-07-11 | $10.35 | $53.37 | 28,200 | — | — |
| 2025-07-10 | $10.45 | $53.62 | 57,100 | — | — |
| 2025-07-09 | $10.44 | $53.57 | 58,900 | — | — |
| 2025-07-08 | $10.44 | $53.57 | 93,700 | — | — |
| 2025-07-07 | $10.36 | $53.16 | 82,800 | — | — |
| 2025-07-03 | $10.37 | $53.21 | 52,800 | — | — |
| 2025-07-02 | $10.37 | $53.21 | 63,900 | — | — |
| 2025-07-01 | $10.40 | $53.36 | 96,100 | — | — |
| 2025-06-30 | $10.23 | $52.49 | 112,400 | — | — |
| 2025-06-27 | $10.25 | $52.59 | 91,000 | — | — |
| 2025-06-26 | $10.26 | $52.65 | 116,500 | — | — |
| 2025-06-25 | $10.24 | $52.54 | 90,500 | — | — |
| 2025-06-24 | $10.22 | $52.44 | 64,200 | — | — |
| 2025-06-23 | $10.22 | $52.44 | 48,700 | — | — |
| 2025-06-20 | $10.24 | $52.54 | 29,300 | — | — |
| 2025-06-18 | $10.25 | $52.59 | 15,100 | — | — |
| 2025-06-17 | $10.27 | $52.70 | 67,300 | — | — |
| 2025-06-16 | $10.22 | $52.44 | 36,800 | — | — |
| 2025-06-13 | $10.26 | $52.65 | 50,600 | — | — |
| 2025-06-12 | $10.26 | $52.38 | 37,000 | — | — |
| 2025-06-11 | $10.27 | $52.44 | 43,400 | — | — |
| 2025-06-10 | $10.24 | $52.28 | 73,600 | — | — |
| 2025-06-09 | $10.27 | $52.44 | 70,900 | — | — |
| 2025-06-06 | $10.22 | $52.18 | 34,400 | — | — |
| 2025-06-05 | $10.23 | $52.23 | 100,900 | — | — |
| 2025-06-04 | $10.26 | $52.38 | 52,600 | — | — |
| 2025-06-03 | $10.24 | $52.28 | 46,900 | — | — |
| 2025-06-02 | $10.21 | $52.13 | 36,500 | — | — |
| 2025-05-30 | $10.25 | $52.33 | 40,600 | — | — |
| 2025-05-29 | $10.24 | $52.28 | 85,900 | — | — |
| 2025-05-28 | $10.24 | $52.28 | 60,200 | — | — |
| 2025-05-27 | $10.23 | $52.23 | 59,400 | — | — |
| 2025-05-23 | $10.21 | $52.13 | 77,000 | — | — |
| 2025-05-22 | $10.18 | $51.98 | 106,800 | — | — |
| 2025-05-21 | $10.12 | $51.67 | 110,800 | — | — |
| 2025-05-20 | $10.35 | $52.84 | 51,200 | — | — |
| 2025-05-19 | $10.31 | $52.64 | 50,200 | — | — |
| 2025-05-16 | $10.33 | $52.74 | 85,900 | — | — |
| 2025-05-15 | $10.33 | $52.74 | 67,500 | — | — |
| 2025-05-14 | $10.36 | $52.89 | 78,400 | — | — |
| 2025-05-13 | $10.38 | $53.00 | 55,800 | — | — |
| 2025-05-12 | $10.45 | $53.09 | 99,600 | — | — |
| 2025-05-09 | $10.40 | $52.84 | 112,100 | — | — |
| 2025-05-08 | $10.37 | $52.69 | 74,000 | — | — |
| 2025-05-07 | $10.36 | $52.64 | 116,000 | — | — |
| 2025-05-06 | $10.39 | $52.79 | 118,400 | — | — |
| 2025-05-05 | $10.27 | $52.18 | 43,400 | — | — |
| 2025-05-02 | $10.33 | $52.48 | 99,200 | — | — |
| 2025-05-01 | $10.23 | $51.98 | 59,200 | — | — |
| 2025-04-30 | $10.17 | $51.67 | 39,800 | — | — |
| 2025-04-29 | $10.13 | $51.47 | 60,500 | — | — |
| 2025-04-28 | $10.11 | $51.37 | 48,500 | — | — |
| 2025-04-25 | $10.08 | $51.21 | 96,300 | — | — |
| 2025-04-24 | $10.00 | $50.81 | 91,000 | — | — |
| 2025-04-23 | $9.95 | $50.55 | 98,800 | — | — |
| 2025-04-22 | $9.83 | $49.94 | 105,800 | — | — |
| 2025-04-21 | $9.82 | $49.89 | 177,500 | — | — |
| 2025-04-17 | $9.94 | $50.50 | 63,300 | — | — |
| 2025-04-16 | $9.95 | $50.55 | 62,300 | — | — |
| 2025-04-15 | $10.04 | $51.01 | 64,000 | — | — |
| 2025-04-14 | $10.08 | $51.21 | 88,700 | — | — |
| 2025-04-11 | $9.94 | $50.50 | 202,900 | — | — |
| 2025-04-10 | $9.82 | $49.63 | 116,300 | — | — |
| 2025-04-09 | $9.92 | $50.14 | 209,000 | — | — |
| 2025-04-08 | $9.84 | $49.73 | 173,900 | — | — |
| 2025-04-07 | $9.95 | $50.29 | 145,500 | — | — |
| 2025-04-04 | $10.11 | $51.10 | 133,800 | — | — |
| 2025-04-03 | $10.31 | $52.11 | 146,700 | — | — |
| 2025-04-02 | $10.38 | $52.46 | 70,300 | — | — |
| 2025-04-01 | $10.36 | $52.36 | 44,100 | — | — |
| 2025-03-31 | $10.26 | $51.86 | 108,800 | — | — |
| 2025-03-28 | $10.34 | $52.26 | 58,300 | — | — |
| 2025-03-27 | $10.28 | $51.96 | 64,900 | — | — |
| 2025-03-26 | $10.33 | $52.21 | 79,000 | — | — |
| 2025-03-25 | $10.41 | $52.62 | 123,900 | — | — |
| 2025-03-24 | $10.62 | $53.68 | 251,200 | — | — |
| 2025-03-21 | $10.40 | $52.57 | 117,500 | — | — |
| 2025-03-20 | $10.40 | $52.57 | 194,200 | — | — |
| 2025-03-19 | $10.23 | $51.71 | 90,100 | — | — |
| 2025-03-18 | $10.31 | $52.11 | 78,800 | — | — |
| 2025-03-17 | $10.35 | $52.31 | 90,400 | — | — |
| 2025-03-14 | $10.40 | $52.57 | 99,000 | — | — |
| 2025-03-13 | $10.45 | $52.82 | 108,500 | — | — |
| 2025-03-12 | $10.61 | $53.37 | 56,200 | — | — |
| 2025-03-11 | $10.68 | $53.72 | 59,800 | — | — |
| 2025-03-10 | $10.70 | $53.82 | 73,600 | — | — |
| 2025-03-07 | $10.68 | $53.72 | 42,200 | — | — |
| 2025-03-06 | $10.71 | $53.87 | 36,400 | — | — |
| 2025-03-05 | $10.73 | $53.97 | 48,800 | — | — |
| 2025-03-04 | $10.67 | $53.67 | 35,900 | — | — |
| 2025-03-03 | $10.72 | $53.92 | 78,200 | — | — |
| 2025-02-28 | $10.75 | $54.07 | 58,100 | — | — |
| 2025-02-27 | $10.78 | $54.22 | 215,900 | — | — |
| 2025-02-26 | $10.74 | $54.02 | 68,600 | — | — |
| 2025-02-25 | $10.75 | $54.07 | 75,500 | — | — |
| 2025-02-24 | $10.70 | $53.82 | 112,300 | — | — |
| 2025-02-21 | $10.72 | $53.92 | 61,500 | — | — |
| 2025-02-20 | $10.70 | $53.82 | 70,000 | — | — |
| 2025-02-19 | $10.67 | $53.67 | 164,500 | — | — |
| 2025-02-18 | $10.63 | $53.47 | 171,400 | — | — |
| 2025-02-14 | $10.63 | $53.47 | 101,300 | — | — |
| 2025-02-13 | $10.44 | $52.51 | 79,300 | — | — |
| 2025-02-12 | $10.49 | $52.51 | 70,300 | — | — |
| 2025-02-11 | $10.62 | $53.16 | 98,900 | — | — |
| 2025-02-10 | $10.53 | $52.71 | 114,900 | — | — |
| 2025-02-07 | $10.54 | $52.76 | 49,500 | — | — |
| 2025-02-06 | $10.55 | $52.81 | 82,000 | — | — |
| 2025-02-05 | $10.47 | $52.41 | 119,800 | — | — |
| 2025-02-04 | $10.41 | $52.11 | 65,700 | — | — |
| 2025-02-03 | $10.35 | $51.81 | 63,500 | — | — |
| 2025-01-31 | $10.31 | $51.61 | 62,100 | — | — |
| 2025-01-30 | $10.31 | $51.61 | 94,200 | — | — |
| 2025-01-29 | $10.29 | $51.51 | 43,800 | — | — |
| 2025-01-28 | $10.35 | $51.81 | 75,100 | — | — |
| 2025-01-27 | $10.38 | $51.96 | 64,500 | — | — |
| 2025-01-24 | $10.36 | $51.86 | 96,600 | — | — |
| 2025-01-23 | $10.34 | $51.76 | 97,000 | — | — |
| 2025-01-22 | $10.39 | $52.01 | 151,000 | — | — |
| 2025-01-21 | $10.38 | $51.96 | 154,400 | — | — |
| 2025-01-17 | $10.24 | $51.26 | 91,700 | — | — |
| 2025-01-16 | $10.18 | $50.96 | 73,600 | — | — |
| 2025-01-15 | $10.16 | $50.86 | 147,700 | — | — |
| 2025-01-14 | $10.02 | $50.16 | 131,400 | — | — |
| 2025-01-13 | $9.91 | $49.61 | 135,500 | — | — |
| 2025-01-10 | $10.04 | $50.00 | 173,800 | — | — |
| 2025-01-08 | $10.07 | $50.15 | 137,100 | — | — |
| 2025-01-07 | $10.03 | $49.95 | 171,800 | — | — |
| 2025-01-06 | $10.14 | $50.50 | 104,200 | — | — |
| 2025-01-03 | $10.19 | $50.75 | 66,900 | — | — |
| 2025-01-02 | $10.14 | $50.50 | 57,400 | — | — |