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
- 2005-01-27 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 | $18.27 | $18.27 | 638,700 | — | — |
| 2025-12-30 | $17.89 | $17.89 | 467,300 | — | — |
| 2025-12-29 | $18.20 | $18.20 | 697,800 | — | — |
| 2025-12-26 | $18.29 | $18.29 | 821,900 | — | — |
| 2025-12-24 | $18.26 | $18.26 | 431,600 | — | — |
| 2025-12-23 | $18.38 | $18.38 | 1,259,100 | — | — |
| 2025-12-22 | $18.85 | $18.85 | 965,800 | — | — |
| 2025-12-19 | $17.43 | $17.43 | 5,276,000 | — | — |
| 2025-12-18 | $17.06 | $17.06 | 1,496,600 | — | — |
| 2025-12-17 | $16.66 | $16.66 | 1,185,300 | — | — |
| 2025-12-16 | $16.93 | $16.93 | 1,312,400 | — | — |
| 2025-12-15 | $16.40 | $16.40 | 814,500 | — | — |
| 2025-12-12 | $15.99 | $15.99 | 719,800 | — | — |
| 2025-12-11 | $16.10 | $16.10 | 1,108,000 | — | — |
| 2025-12-10 | $16.72 | $16.72 | 1,201,300 | — | — |
| 2025-12-09 | $17.08 | $17.08 | 1,440,600 | — | — |
| 2025-12-08 | $17.82 | $17.82 | 1,302,700 | — | — |
| 2025-12-05 | $17.74 | $17.74 | 1,463,000 | — | — |
| 2025-12-04 | $16.72 | $16.72 | 2,029,700 | — | — |
| 2025-12-03 | $14.52 | $14.52 | 810,500 | — | — |
| 2025-12-02 | $13.69 | $13.69 | 724,900 | — | — |
| 2025-12-01 | $14.26 | $14.26 | 712,300 | — | — |
| 2025-11-28 | $14.83 | $14.83 | 331,300 | — | — |
| 2025-11-26 | $14.79 | $14.79 | 850,100 | — | — |
| 2025-11-25 | $14.74 | $14.74 | 805,700 | — | — |
| 2025-11-24 | $14.40 | $14.40 | 939,000 | — | — |
| 2025-11-21 | $13.68 | $13.68 | 926,900 | — | — |
| 2025-11-20 | $13.64 | $13.64 | 1,342,000 | — | — |
| 2025-11-19 | $14.28 | $14.28 | 1,402,900 | — | — |
| 2025-11-18 | $13.96 | $13.96 | 2,190,500 | — | — |
| 2025-11-17 | $13.14 | $13.14 | 1,383,700 | — | — |
| 2025-11-14 | $11.58 | $11.58 | 1,126,100 | — | — |
| 2025-11-13 | $11.51 | $11.51 | 1,139,800 | — | — |
| 2025-11-12 | $11.99 | $11.99 | 1,240,700 | — | — |
| 2025-11-11 | $11.65 | $11.65 | 744,800 | — | — |
| 2025-11-10 | $11.35 | $11.35 | 1,009,700 | — | — |
| 2025-11-07 | $11.21 | $11.21 | 1,204,000 | — | — |
| 2025-11-06 | $11.08 | $11.08 | 1,210,200 | — | — |
| 2025-11-05 | $11.02 | $11.02 | 4,600,400 | — | — |
| 2025-11-04 | $12.39 | $12.39 | 1,513,900 | — | — |
| 2025-11-03 | $12.45 | $12.45 | 1,150,500 | — | — |
| 2025-10-31 | $13.09 | $13.09 | 1,514,300 | — | — |
| 2025-10-30 | $12.21 | $12.21 | 1,532,100 | — | — |
| 2025-10-29 | $11.73 | $11.73 | 1,352,100 | — | — |
| 2025-10-28 | $12.25 | $12.25 | 703,000 | — | — |
| 2025-10-27 | $12.11 | $12.11 | 836,400 | — | — |
| 2025-10-24 | $11.98 | $11.98 | 1,121,700 | — | — |
| 2025-10-23 | $11.50 | $11.50 | 1,254,800 | — | — |
| 2025-10-22 | $11.45 | $11.45 | 1,528,500 | — | — |
| 2025-10-21 | $11.81 | $11.81 | 1,161,100 | — | — |
| 2025-10-20 | $12.03 | $12.03 | 1,406,300 | — | — |
| 2025-10-17 | $11.63 | $11.63 | 1,387,100 | — | — |
| 2025-10-16 | $11.55 | $11.55 | 1,977,000 | — | — |
| 2025-10-15 | $11.73 | $11.73 | 5,785,400 | — | — |
| 2025-10-14 | $13.16 | $13.16 | 531,100 | — | — |
| 2025-10-13 | $13.34 | $13.34 | 720,700 | — | — |
| 2025-10-10 | $13.57 | $13.57 | 659,600 | — | — |
| 2025-10-09 | $13.98 | $13.98 | 1,779,400 | — | — |
| 2025-10-08 | $13.88 | $13.88 | 1,591,000 | — | — |
| 2025-10-07 | $13.25 | $13.25 | 1,132,600 | — | — |
| 2025-10-06 | $13.62 | $13.62 | 754,900 | — | — |
| 2025-10-03 | $13.73 | $13.73 | 1,111,500 | — | — |
| 2025-10-02 | $13.50 | $13.50 | 1,195,400 | — | — |
| 2025-10-01 | $12.92 | $12.92 | 1,517,700 | — | — |
| 2025-09-30 | $14.24 | $14.24 | 2,396,000 | — | — |
| 2025-09-29 | $14.05 | $14.05 | 759,700 | — | — |
| 2025-09-26 | $13.90 | $13.90 | 823,000 | — | — |
| 2025-09-25 | $13.19 | $13.19 | 599,700 | — | — |
| 2025-09-24 | $14.08 | $14.08 | 992,500 | — | — |
| 2025-09-23 | $13.39 | $13.39 | 497,100 | — | — |
| 2025-09-22 | $13.36 | $13.36 | 1,311,200 | — | — |
| 2025-09-19 | $13.25 | $13.25 | 2,347,900 | — | — |
| 2025-09-18 | $13.76 | $13.76 | 510,300 | — | — |
| 2025-09-17 | $13.64 | $13.64 | 945,200 | — | — |
| 2025-09-16 | $13.60 | $13.60 | 906,500 | — | — |
| 2025-09-15 | $13.41 | $13.41 | 1,032,500 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 665,100 | — | — |
| 2025-09-11 | $13.33 | $13.33 | 1,192,600 | — | — |
| 2025-09-10 | $13.55 | $13.55 | 897,400 | — | — |
| 2025-09-09 | $14.19 | $14.19 | 1,211,800 | — | — |
| 2025-09-08 | $13.65 | $13.65 | 1,059,100 | — | — |
| 2025-09-05 | $14.01 | $14.01 | 1,919,400 | — | — |
| 2025-09-04 | $11.88 | $11.88 | 781,900 | — | — |
| 2025-09-03 | $12.00 | $12.00 | 422,500 | — | — |
| 2025-09-02 | $11.73 | $11.73 | 501,300 | — | — |
| 2025-08-29 | $11.57 | $11.57 | 491,700 | — | — |
| 2025-08-28 | $11.60 | $11.60 | 494,300 | — | — |
| 2025-08-27 | $11.84 | $11.84 | 496,200 | — | — |
| 2025-08-26 | $12.04 | $12.04 | 407,400 | — | — |
| 2025-08-25 | $11.59 | $11.59 | 722,100 | — | — |
| 2025-08-22 | $11.83 | $11.83 | 718,300 | — | — |
| 2025-08-21 | $11.60 | $11.60 | 528,100 | — | — |
| 2025-08-20 | $11.51 | $11.51 | 1,112,400 | — | — |
| 2025-08-19 | $11.04 | $11.04 | 603,200 | — | — |
| 2025-08-18 | $11.33 | $11.33 | 661,000 | — | — |
| 2025-08-15 | $11.09 | $11.09 | 801,200 | — | — |
| 2025-08-14 | $10.85 | $10.85 | 1,052,000 | — | — |
| 2025-08-13 | $11.01 | $11.01 | 813,900 | — | — |
| 2025-08-12 | $10.75 | $10.75 | 731,700 | — | — |
| 2025-08-11 | $10.28 | $10.28 | 576,200 | — | — |
| 2025-08-08 | $10.23 | $10.23 | 450,600 | — | — |
| 2025-08-07 | $10.07 | $10.07 | 785,000 | — | — |
| 2025-08-06 | $10.58 | $10.58 | 961,800 | — | — |
| 2025-08-05 | $10.89 | $10.89 | 973,400 | — | — |
| 2025-08-04 | $10.06 | $10.06 | 671,200 | — | — |
| 2025-08-01 | $9.71 | $9.71 | 502,200 | — | — |
| 2025-07-31 | $9.82 | $9.82 | 478,800 | — | — |
| 2025-07-30 | $9.84 | $9.84 | 466,600 | — | — |
| 2025-07-29 | $9.85 | $9.85 | 371,300 | — | — |
| 2025-07-28 | $10.03 | $10.03 | 389,700 | — | — |
| 2025-07-25 | $10.48 | $10.48 | 406,500 | — | — |
| 2025-07-24 | $10.49 | $10.49 | 531,600 | — | — |
| 2025-07-23 | $10.70 | $10.70 | 523,700 | — | — |
| 2025-07-22 | $10.45 | $10.45 | 627,000 | — | — |
| 2025-07-21 | $10.54 | $10.54 | 751,400 | — | — |
| 2025-07-18 | $10.42 | $10.42 | 725,500 | — | — |
| 2025-07-17 | $10.30 | $10.30 | 477,500 | — | — |
| 2025-07-16 | $10.06 | $10.06 | 737,900 | — | — |
| 2025-07-15 | $9.84 | $9.84 | 511,900 | — | — |
| 2025-07-14 | $10.17 | $10.17 | 545,500 | — | — |
| 2025-07-11 | $10.36 | $10.36 | 903,300 | — | — |
| 2025-07-10 | $11.06 | $11.06 | 531,100 | — | — |
| 2025-07-09 | $10.96 | $10.96 | 1,395,800 | — | — |
| 2025-07-08 | $9.95 | $9.95 | 1,300,300 | — | — |
| 2025-07-07 | $9.49 | $9.49 | 558,000 | — | — |
| 2025-07-03 | $9.72 | $9.72 | 332,600 | — | — |
| 2025-07-02 | $9.66 | $9.66 | 769,500 | — | — |
| 2025-07-01 | $9.55 | $9.55 | 774,900 | — | — |
| 2025-06-30 | $9.41 | $9.41 | 593,700 | — | — |
| 2025-06-27 | $9.64 | $9.64 | 1,832,100 | — | — |
| 2025-06-26 | $10.37 | $10.37 | 1,010,800 | — | — |
| 2025-06-25 | $10.54 | $10.54 | 1,397,900 | — | — |
| 2025-06-24 | $9.18 | $9.18 | 871,500 | — | — |
| 2025-06-23 | $8.28 | $8.28 | 581,100 | — | — |
| 2025-06-20 | $8.42 | $8.42 | 601,600 | — | — |
| 2025-06-18 | $8.92 | $8.92 | 458,000 | — | — |
| 2025-06-17 | $8.81 | $8.81 | 813,300 | — | — |
| 2025-06-16 | $8.90 | $8.90 | 448,200 | — | — |
| 2025-06-13 | $9.03 | $9.03 | 822,500 | — | — |
| 2025-06-12 | $8.86 | $8.86 | 790,500 | — | — |
| 2025-06-11 | $8.81 | $8.81 | 829,800 | — | — |
| 2025-06-10 | $9.21 | $9.21 | 891,900 | — | — |
| 2025-06-09 | $8.93 | $8.93 | 499,800 | — | — |
| 2025-06-06 | $8.94 | $8.94 | 910,300 | — | — |
| 2025-06-05 | $8.25 | $8.25 | 466,700 | — | — |
| 2025-06-04 | $8.20 | $8.20 | 635,100 | — | — |
| 2025-06-03 | $8.12 | $8.12 | 1,198,400 | — | — |
| 2025-06-02 | $7.42 | $7.42 | 1,180,400 | — | — |
| 2025-05-30 | $7.24 | $7.24 | 2,148,600 | — | — |
| 2025-05-29 | $7.21 | $7.21 | 757,800 | — | — |
| 2025-05-28 | $7.04 | $7.04 | 2,529,700 | — | — |
| 2025-05-27 | $5.96 | $5.96 | 1,445,100 | — | — |
| 2025-05-23 | $5.68 | $5.68 | 369,400 | — | — |
| 2025-05-22 | $5.60 | $5.60 | 552,200 | — | — |
| 2025-05-21 | $5.87 | $5.87 | 690,300 | — | — |
| 2025-05-20 | $6.21 | $6.21 | 695,700 | — | — |
| 2025-05-19 | $6.10 | $6.10 | 718,200 | — | — |
| 2025-05-16 | $6.13 | $6.13 | 1,117,400 | — | — |
| 2025-05-15 | $5.72 | $5.72 | 593,800 | — | — |
| 2025-05-14 | $5.49 | $5.49 | 907,100 | — | — |
| 2025-05-13 | $5.91 | $5.91 | 497,200 | — | — |
| 2025-05-12 | $5.85 | $5.85 | 539,100 | — | — |
| 2025-05-09 | $5.81 | $5.81 | 481,300 | — | — |
| 2025-05-08 | $6.10 | $6.10 | 579,700 | — | — |
| 2025-05-07 | $6.09 | $6.09 | 825,400 | — | — |
| 2025-05-06 | $6.25 | $6.25 | 697,200 | — | — |
| 2025-05-05 | $6.86 | $6.86 | 460,300 | — | — |
| 2025-05-02 | $7.30 | $7.30 | 691,000 | — | — |
| 2025-05-01 | $7.13 | $7.13 | 584,900 | — | — |
| 2025-04-30 | $6.82 | $6.82 | 645,100 | — | — |
| 2025-04-29 | $6.64 | $6.64 | 385,600 | — | — |
| 2025-04-28 | $6.78 | $6.78 | 818,700 | — | — |
| 2025-04-25 | $6.37 | $6.37 | 807,700 | — | — |
| 2025-04-24 | $6.54 | $6.54 | 526,600 | — | — |
| 2025-04-23 | $6.71 | $6.71 | 1,004,200 | — | — |
| 2025-04-22 | $6.51 | $6.51 | 815,500 | — | — |
| 2025-04-21 | $5.90 | $5.90 | 512,400 | — | — |
| 2025-04-17 | $5.68 | $5.68 | 558,000 | — | — |
| 2025-04-16 | $5.55 | $5.55 | 458,800 | — | — |
| 2025-04-15 | $5.67 | $5.67 | 533,500 | — | — |
| 2025-04-14 | $5.71 | $5.71 | 925,300 | — | — |
| 2025-04-11 | $5.38 | $5.38 | 898,300 | — | — |
| 2025-04-10 | $4.80 | $4.80 | 1,245,500 | — | — |
| 2025-04-09 | $4.57 | $4.57 | 1,355,600 | — | — |
| 2025-04-08 | $4.13 | $4.13 | 1,085,000 | — | — |
| 2025-04-07 | $4.62 | $4.62 | 1,239,300 | — | — |
| 2025-04-04 | $4.61 | $4.61 | 1,596,600 | — | — |
| 2025-04-03 | $4.99 | $4.99 | 929,900 | — | — |
| 2025-04-02 | $5.37 | $5.37 | 1,083,100 | — | — |
| 2025-04-01 | $5.05 | $5.05 | 861,000 | — | — |
| 2025-03-31 | $5.42 | $5.42 | 638,000 | — | — |
| 2025-03-28 | $5.83 | $5.83 | 370,200 | — | — |
| 2025-03-27 | $5.91 | $5.91 | 606,800 | — | — |
| 2025-03-26 | $6.06 | $6.06 | 718,900 | — | — |
| 2025-03-25 | $6.24 | $6.24 | 730,800 | — | — |
| 2025-03-24 | $6.34 | $6.34 | 1,199,300 | — | — |
| 2025-03-21 | $6.25 | $6.25 | 1,123,800 | — | — |
| 2025-03-20 | $6.10 | $6.10 | 484,300 | — | — |
| 2025-03-19 | $6.19 | $6.19 | 986,400 | — | — |
| 2025-03-18 | $6.21 | $6.21 | 408,900 | — | — |
| 2025-03-17 | $6.63 | $6.63 | 580,100 | — | — |
| 2025-03-14 | $6.52 | $6.52 | 983,200 | — | — |
| 2025-03-13 | $6.83 | $6.83 | 713,400 | — | — |
| 2025-03-12 | $7.33 | $7.33 | 785,400 | — | — |
| 2025-03-11 | $7.35 | $7.35 | 875,800 | — | — |
| 2025-03-10 | $7.09 | $7.09 | 767,800 | — | — |
| 2025-03-07 | $7.13 | $7.13 | 770,200 | — | — |
| 2025-03-06 | $6.82 | $6.82 | 703,900 | — | — |
| 2025-03-05 | $6.58 | $6.58 | 963,000 | — | — |
| 2025-03-04 | $6.08 | $6.08 | 997,500 | — | — |
| 2025-03-03 | $5.72 | $5.72 | 883,600 | — | — |
| 2025-02-28 | $6.27 | $6.27 | 640,100 | — | — |
| 2025-02-27 | $6.23 | $6.23 | 762,200 | — | — |
| 2025-02-26 | $5.90 | $5.90 | 924,700 | — | — |
| 2025-02-25 | $5.96 | $5.96 | 782,000 | — | — |
| 2025-02-24 | $5.91 | $5.91 | 706,400 | — | — |
| 2025-02-21 | $6.15 | $6.15 | 649,300 | — | — |
| 2025-02-20 | $6.35 | $6.35 | 692,500 | — | — |
| 2025-02-19 | $6.47 | $6.47 | 813,500 | — | — |
| 2025-02-18 | $6.54 | $6.54 | 1,306,400 | — | — |
| 2025-02-14 | $6.50 | $6.50 | 477,600 | — | — |
| 2025-02-13 | $6.31 | $6.31 | 488,700 | — | — |
| 2025-02-12 | $6.35 | $6.35 | 716,800 | — | — |
| 2025-02-11 | $6.28 | $6.28 | 734,200 | — | — |
| 2025-02-10 | $6.27 | $6.27 | 1,472,800 | — | — |
| 2025-02-07 | $6.50 | $6.50 | 1,123,200 | — | — |
| 2025-02-06 | $6.62 | $6.62 | 1,700,600 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 3,325,600 | — | — |
| 2025-02-04 | $7.62 | $7.62 | 610,100 | — | — |
| 2025-02-03 | $7.17 | $7.17 | 910,200 | — | — |
| 2025-01-31 | $7.65 | $7.65 | 627,100 | — | — |
| 2025-01-30 | $8.05 | $8.05 | 525,300 | — | — |
| 2025-01-29 | $7.73 | $7.73 | 323,100 | — | — |
| 2025-01-28 | $7.83 | $7.83 | 402,100 | — | — |
| 2025-01-27 | $8.02 | $8.02 | 481,600 | — | — |
| 2025-01-24 | $8.53 | $8.53 | 339,800 | — | — |
| 2025-01-23 | $8.82 | $8.82 | 555,000 | — | — |
| 2025-01-22 | $8.72 | $8.72 | 980,500 | — | — |
| 2025-01-21 | $7.63 | $7.63 | 506,500 | — | — |
| 2025-01-17 | $7.48 | $7.48 | 564,900 | — | — |
| 2025-01-16 | $7.27 | $7.27 | 1,276,600 | — | — |
| 2025-01-15 | $7.69 | $7.69 | 681,000 | — | — |
| 2025-01-14 | $7.20 | $7.20 | 806,100 | — | — |
| 2025-01-13 | $7.75 | $7.75 | 886,600 | — | — |
| 2025-01-10 | $8.34 | $8.34 | 751,900 | — | — |
| 2025-01-08 | $9.11 | $9.11 | 804,300 | — | — |
| 2025-01-07 | $9.22 | $9.22 | 826,600 | — | — |
| 2025-01-06 | $8.68 | $8.68 | 949,200 | — | — |
| 2025-01-03 | $8.26 | $8.26 | 824,700 | — | — |
| 2025-01-02 | $8.03 | $8.03 | 1,132,200 | — | — |