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
- 1999-01-04 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 | $13.32 | $35.14 | 175,700 | — | — |
| 2025-12-30 | $13.42 | $35.40 | 145,900 | — | — |
| 2025-12-29 | $13.51 | $35.64 | 146,300 | — | — |
| 2025-12-26 | $13.66 | $36.03 | 167,800 | — | — |
| 2025-12-24 | $13.79 | $36.38 | 89,100 | — | — |
| 2025-12-23 | $13.73 | $36.22 | 216,500 | — | — |
| 2025-12-22 | $13.86 | $36.56 | 189,500 | — | — |
| 2025-12-19 | $14.02 | $36.98 | 288,300 | — | — |
| 2025-12-18 | $14.40 | $37.99 | 192,700 | — | — |
| 2025-12-17 | $14.45 | $38.12 | 192,700 | — | — |
| 2025-12-16 | $14.42 | $38.04 | 174,300 | — | — |
| 2025-12-15 | $14.38 | $37.93 | 192,300 | — | — |
| 2025-12-12 | $14.43 | $38.06 | 188,600 | — | — |
| 2025-12-11 | $14.67 | $38.25 | 196,900 | — | — |
| 2025-12-10 | $14.39 | $37.52 | 276,400 | — | — |
| 2025-12-09 | $13.99 | $36.48 | 134,600 | — | — |
| 2025-12-08 | $13.99 | $36.48 | 126,200 | — | — |
| 2025-12-05 | $13.83 | $36.06 | 91,500 | — | — |
| 2025-12-04 | $14.07 | $36.68 | 101,300 | — | — |
| 2025-12-03 | $13.97 | $36.42 | 151,600 | — | — |
| 2025-12-02 | $13.55 | $35.33 | 112,300 | — | — |
| 2025-12-01 | $13.62 | $35.51 | 163,900 | — | — |
| 2025-11-28 | $13.59 | $35.43 | 94,200 | — | — |
| 2025-11-26 | $13.60 | $35.46 | 193,800 | — | — |
| 2025-11-25 | $13.57 | $35.38 | 252,900 | — | — |
| 2025-11-24 | $13.30 | $34.68 | 268,500 | — | — |
| 2025-11-21 | $13.29 | $34.65 | 218,200 | — | — |
| 2025-11-20 | $12.90 | $33.63 | 171,000 | — | — |
| 2025-11-19 | $12.86 | $33.53 | 128,000 | — | — |
| 2025-11-18 | $12.86 | $33.53 | 102,400 | — | — |
| 2025-11-17 | $12.93 | $33.71 | 194,400 | — | — |
| 2025-11-14 | $13.29 | $34.65 | 112,800 | — | — |
| 2025-11-13 | $13.29 | $34.65 | 198,400 | — | — |
| 2025-11-12 | $13.37 | $34.86 | 206,600 | — | — |
| 2025-11-11 | $13.36 | $34.83 | 137,100 | — | — |
| 2025-11-10 | $13.30 | $34.68 | 153,600 | — | — |
| 2025-11-07 | $13.14 | $34.26 | 312,600 | — | — |
| 2025-11-06 | $13.30 | $34.68 | 192,900 | — | — |
| 2025-11-05 | $13.24 | $34.52 | 153,200 | — | — |
| 2025-11-04 | $13.01 | $33.92 | 174,300 | — | — |
| 2025-11-03 | $13.05 | $34.03 | 268,700 | — | — |
| 2025-10-31 | $12.98 | $33.84 | 234,800 | — | — |
| 2025-10-30 | $13.06 | $34.05 | 277,800 | — | — |
| 2025-10-29 | $12.94 | $33.74 | 317,800 | — | — |
| 2025-10-28 | $13.52 | $35.25 | 260,800 | — | — |
| 2025-10-27 | $13.41 | $34.96 | 268,700 | — | — |
| 2025-10-24 | $13.60 | $35.46 | 370,000 | — | — |
| 2025-10-23 | $13.42 | $34.99 | 207,100 | — | — |
| 2025-10-22 | $13.28 | $34.62 | 461,300 | — | — |
| 2025-10-21 | $13.93 | $36.32 | 151,900 | — | — |
| 2025-10-20 | $13.91 | $36.27 | 84,300 | — | — |
| 2025-10-17 | $13.75 | $35.85 | 107,800 | — | — |
| 2025-10-16 | $13.59 | $35.43 | 102,000 | — | — |
| 2025-10-15 | $14.31 | $37.31 | 86,500 | — | — |
| 2025-10-14 | $14.27 | $37.21 | 66,800 | — | — |
| 2025-10-13 | $13.87 | $36.16 | 71,800 | — | — |
| 2025-10-10 | $13.73 | $35.80 | 91,500 | — | — |
| 2025-10-09 | $14.01 | $36.53 | 63,100 | — | — |
| 2025-10-08 | $14.16 | $36.92 | 49,700 | — | — |
| 2025-10-07 | $14.20 | $37.02 | 113,500 | — | — |
| 2025-10-06 | $14.31 | $37.31 | 98,400 | — | — |
| 2025-10-03 | $14.27 | $37.21 | 72,300 | — | — |
| 2025-10-02 | $14.17 | $36.95 | 100,100 | — | — |
| 2025-10-01 | $14.26 | $37.18 | 94,900 | — | — |
| 2025-09-30 | $14.41 | $37.57 | 118,500 | — | — |
| 2025-09-29 | $14.30 | $37.28 | 77,100 | — | — |
| 2025-09-26 | $14.54 | $37.91 | 73,800 | — | — |
| 2025-09-25 | $14.60 | $38.07 | 57,100 | — | — |
| 2025-09-24 | $14.60 | $38.07 | 49,600 | — | — |
| 2025-09-23 | $14.61 | $38.09 | 80,800 | — | — |
| 2025-09-22 | $14.63 | $38.14 | 113,900 | — | — |
| 2025-09-19 | $14.60 | $38.07 | 308,700 | — | — |
| 2025-09-18 | $15.08 | $39.32 | 91,900 | — | — |
| 2025-09-17 | $14.68 | $38.27 | 106,400 | — | — |
| 2025-09-16 | $14.52 | $37.86 | 63,600 | — | — |
| 2025-09-15 | $14.75 | $38.46 | 66,800 | — | — |
| 2025-09-12 | $14.71 | $38.35 | 80,500 | — | — |
| 2025-09-11 | $15.13 | $39.00 | 99,800 | — | — |
| 2025-09-10 | $14.94 | $38.52 | 68,000 | — | — |
| 2025-09-09 | $14.88 | $38.36 | 73,900 | — | — |
| 2025-09-08 | $15.08 | $38.88 | 60,200 | — | — |
| 2025-09-05 | $15.05 | $38.80 | 60,200 | — | — |
| 2025-09-04 | $15.30 | $39.44 | 88,900 | — | — |
| 2025-09-03 | $15.04 | $38.77 | 93,200 | — | — |
| 2025-09-02 | $15.04 | $38.77 | 86,600 | — | — |
| 2025-08-29 | $15.18 | $39.13 | 139,600 | — | — |
| 2025-08-28 | $15.16 | $39.08 | 85,300 | — | — |
| 2025-08-27 | $14.99 | $38.64 | 98,600 | — | — |
| 2025-08-26 | $14.91 | $38.44 | 85,700 | — | — |
| 2025-08-25 | $14.73 | $37.97 | 75,500 | — | — |
| 2025-08-22 | $14.83 | $38.23 | 199,300 | — | — |
| 2025-08-21 | $14.03 | $36.17 | 72,900 | — | — |
| 2025-08-20 | $14.18 | $36.56 | 80,800 | — | — |
| 2025-08-19 | $14.08 | $36.30 | 68,200 | — | — |
| 2025-08-18 | $14.05 | $36.22 | 53,700 | — | — |
| 2025-08-15 | $14.12 | $36.40 | 180,000 | — | — |
| 2025-08-14 | $14.31 | $36.89 | 77,600 | — | — |
| 2025-08-13 | $14.46 | $37.28 | 139,300 | — | — |
| 2025-08-12 | $14.25 | $36.74 | 108,300 | — | — |
| 2025-08-11 | $13.70 | $35.32 | 60,600 | — | — |
| 2025-08-08 | $13.56 | $34.96 | 68,200 | — | — |
| 2025-08-07 | $13.47 | $34.73 | 120,300 | — | — |
| 2025-08-06 | $13.53 | $34.88 | 100,100 | — | — |
| 2025-08-05 | $13.47 | $34.73 | 98,500 | — | — |
| 2025-08-04 | $13.35 | $34.42 | 62,500 | — | — |
| 2025-08-01 | $13.19 | $34.00 | 121,300 | — | — |
| 2025-07-31 | $13.54 | $34.91 | 97,800 | — | — |
| 2025-07-30 | $13.65 | $35.19 | 89,400 | — | — |
| 2025-07-29 | $14.03 | $36.17 | 130,900 | — | — |
| 2025-07-28 | $14.25 | $36.74 | 166,100 | — | — |
| 2025-07-25 | $13.45 | $34.67 | 79,000 | — | — |
| 2025-07-24 | $13.39 | $34.52 | 93,100 | — | — |
| 2025-07-23 | $13.67 | $35.24 | 114,100 | — | — |
| 2025-07-22 | $13.93 | $35.91 | 91,900 | — | — |
| 2025-07-21 | $13.91 | $35.86 | 56,500 | — | — |
| 2025-07-18 | $13.88 | $35.78 | 91,400 | — | — |
| 2025-07-17 | $14.07 | $36.27 | 86,800 | — | — |
| 2025-07-16 | $13.94 | $35.94 | 96,100 | — | — |
| 2025-07-15 | $13.80 | $35.58 | 85,200 | — | — |
| 2025-07-14 | $14.20 | $36.61 | 69,900 | — | — |
| 2025-07-11 | $14.06 | $36.25 | 74,800 | — | — |
| 2025-07-10 | $14.45 | $37.25 | 79,600 | — | — |
| 2025-07-09 | $14.47 | $37.30 | 91,700 | — | — |
| 2025-07-08 | $14.52 | $37.43 | 107,800 | — | — |
| 2025-07-07 | $14.37 | $37.05 | 131,500 | — | — |
| 2025-07-03 | $14.70 | $37.90 | 94,100 | — | — |
| 2025-07-02 | $14.50 | $37.38 | 141,100 | — | — |
| 2025-07-01 | $14.23 | $36.68 | 174,800 | — | — |
| 2025-06-30 | $13.79 | $35.55 | 188,600 | — | — |
| 2025-06-27 | $13.73 | $35.40 | 227,700 | — | — |
| 2025-06-26 | $13.57 | $34.98 | 147,900 | — | — |
| 2025-06-25 | $13.28 | $34.24 | 70,400 | — | — |
| 2025-06-24 | $13.37 | $34.47 | 87,200 | — | — |
| 2025-06-23 | $13.25 | $34.16 | 116,700 | — | — |
| 2025-06-20 | $12.86 | $33.15 | 132,700 | — | — |
| 2025-06-18 | $12.83 | $33.08 | 86,700 | — | — |
| 2025-06-17 | $12.75 | $32.87 | 102,200 | — | — |
| 2025-06-16 | $12.77 | $32.92 | 167,500 | — | — |
| 2025-06-13 | $12.94 | $33.36 | 91,800 | — | — |
| 2025-06-12 | $13.48 | $34.31 | 122,800 | — | — |
| 2025-06-11 | $13.51 | $34.39 | 97,800 | — | — |
| 2025-06-10 | $13.66 | $34.77 | 110,500 | — | — |
| 2025-06-09 | $13.31 | $33.88 | 161,400 | — | — |
| 2025-06-06 | $13.27 | $33.78 | 58,000 | — | — |
| 2025-06-05 | $13.04 | $33.19 | 69,700 | — | — |
| 2025-06-04 | $13.07 | $33.27 | 65,400 | — | — |
| 2025-06-03 | $13.24 | $33.70 | 91,400 | — | — |
| 2025-06-02 | $13.08 | $33.29 | 84,900 | — | — |
| 2025-05-30 | $13.23 | $33.68 | 112,500 | — | — |
| 2025-05-29 | $13.39 | $34.08 | 57,900 | — | — |
| 2025-05-28 | $13.19 | $33.57 | 53,300 | — | — |
| 2025-05-27 | $13.32 | $33.91 | 67,300 | — | — |
| 2025-05-23 | $13.03 | $33.17 | 49,300 | — | — |
| 2025-05-22 | $13.15 | $33.47 | 51,400 | — | — |
| 2025-05-21 | $13.31 | $33.88 | 55,600 | — | — |
| 2025-05-20 | $13.65 | $34.75 | 62,400 | — | — |
| 2025-05-19 | $13.68 | $34.82 | 32,100 | — | — |
| 2025-05-16 | $13.71 | $34.90 | 81,600 | — | — |
| 2025-05-15 | $13.89 | $35.36 | 52,500 | — | — |
| 2025-05-14 | $13.63 | $34.69 | 63,400 | — | — |
| 2025-05-13 | $13.68 | $34.82 | 48,600 | — | — |
| 2025-05-12 | $13.76 | $35.03 | 80,300 | — | — |
| 2025-05-09 | $13.36 | $34.01 | 42,100 | — | — |
| 2025-05-08 | $13.48 | $34.31 | 52,400 | — | — |
| 2025-05-07 | $13.19 | $33.57 | 65,600 | — | — |
| 2025-05-06 | $13.25 | $33.73 | 52,500 | — | — |
| 2025-05-05 | $13.34 | $33.96 | 44,600 | — | — |
| 2025-05-02 | $13.44 | $34.21 | 58,600 | — | — |
| 2025-05-01 | $13.19 | $33.57 | 88,500 | — | — |
| 2025-04-30 | $13.04 | $33.19 | 118,500 | — | — |
| 2025-04-29 | $13.22 | $33.65 | 71,300 | — | — |
| 2025-04-28 | $13.08 | $33.29 | 65,000 | — | — |
| 2025-04-25 | $13.06 | $33.24 | 63,600 | — | — |
| 2025-04-24 | $13.29 | $33.83 | 89,100 | — | — |
| 2025-04-23 | $13.31 | $33.88 | 99,400 | — | — |
| 2025-04-22 | $13.16 | $33.50 | 68,300 | — | — |
| 2025-04-21 | $12.73 | $32.40 | 107,600 | — | — |
| 2025-04-17 | $12.70 | $32.33 | 141,800 | — | — |
| 2025-04-16 | $12.44 | $31.67 | 132,000 | — | — |
| 2025-04-15 | $12.11 | $30.83 | 78,900 | — | — |
| 2025-04-14 | $11.97 | $30.47 | 131,200 | — | — |
| 2025-04-11 | $11.92 | $30.34 | 121,200 | — | — |
| 2025-04-10 | $11.98 | $30.49 | 132,100 | — | — |
| 2025-04-09 | $12.49 | $31.79 | 163,600 | — | — |
| 2025-04-08 | $12.02 | $30.60 | 152,100 | — | — |
| 2025-04-07 | $12.00 | $30.55 | 132,900 | — | — |
| 2025-04-04 | $12.09 | $30.77 | 140,800 | — | — |
| 2025-04-03 | $12.22 | $31.11 | 107,300 | — | — |
| 2025-04-02 | $13.12 | $33.40 | 115,400 | — | — |
| 2025-04-01 | $13.16 | $33.50 | 97,900 | — | — |
| 2025-03-31 | $13.05 | $33.22 | 211,300 | — | — |
| 2025-03-28 | $12.99 | $33.07 | 110,400 | — | — |
| 2025-03-27 | $13.09 | $33.32 | 73,000 | — | — |
| 2025-03-26 | $12.93 | $32.91 | 66,500 | — | — |
| 2025-03-25 | $12.87 | $32.76 | 93,600 | — | — |
| 2025-03-24 | $13.27 | $33.78 | 86,500 | — | — |
| 2025-03-21 | $12.95 | $32.96 | 396,000 | — | — |
| 2025-03-20 | $13.29 | $33.83 | 66,900 | — | — |
| 2025-03-19 | $13.32 | $33.91 | 68,700 | — | — |
| 2025-03-18 | $13.13 | $33.42 | 94,100 | — | — |
| 2025-03-17 | $13.16 | $33.50 | 72,100 | — | — |
| 2025-03-14 | $13.14 | $33.45 | 50,800 | — | — |
| 2025-03-13 | $13.10 | $32.91 | 58,000 | — | — |
| 2025-03-12 | $13.23 | $33.24 | 75,100 | — | — |
| 2025-03-11 | $13.09 | $32.89 | 81,700 | — | — |
| 2025-03-10 | $13.39 | $33.64 | 98,700 | — | — |
| 2025-03-07 | $13.79 | $34.65 | 76,300 | — | — |
| 2025-03-06 | $13.84 | $34.77 | 70,800 | — | — |
| 2025-03-05 | $13.67 | $34.35 | 107,800 | — | — |
| 2025-03-04 | $13.94 | $35.02 | 126,500 | — | — |
| 2025-03-03 | $14.51 | $36.46 | 92,500 | — | — |
| 2025-02-28 | $14.49 | $36.41 | 87,900 | — | — |
| 2025-02-27 | $14.35 | $36.05 | 52,300 | — | — |
| 2025-02-26 | $14.41 | $36.20 | 54,700 | — | — |
| 2025-02-25 | $14.47 | $36.36 | 109,700 | — | — |
| 2025-02-24 | $14.28 | $35.88 | 98,600 | — | — |
| 2025-02-21 | $14.32 | $35.98 | 80,800 | — | — |
| 2025-02-20 | $14.47 | $36.36 | 107,000 | — | — |
| 2025-02-19 | $14.39 | $36.15 | 44,000 | — | — |
| 2025-02-18 | $14.41 | $36.20 | 65,000 | — | — |
| 2025-02-14 | $14.32 | $35.98 | 73,100 | — | — |
| 2025-02-13 | $14.31 | $35.95 | 53,000 | — | — |
| 2025-02-12 | $14.18 | $35.63 | 88,400 | — | — |
| 2025-02-11 | $14.45 | $36.30 | 78,100 | — | — |
| 2025-02-10 | $13.94 | $35.02 | 69,300 | — | — |
| 2025-02-07 | $13.86 | $34.82 | 141,600 | — | — |
| 2025-02-06 | $13.93 | $35.00 | 96,700 | — | — |
| 2025-02-05 | $14.02 | $35.22 | 51,000 | — | — |
| 2025-02-04 | $13.98 | $35.12 | 62,200 | — | — |
| 2025-02-03 | $13.73 | $34.50 | 74,500 | — | — |
| 2025-01-31 | $13.76 | $34.57 | 82,300 | — | — |
| 2025-01-30 | $13.99 | $35.15 | 49,600 | — | — |
| 2025-01-29 | $14.07 | $35.35 | 84,800 | — | — |
| 2025-01-28 | $13.71 | $34.45 | 42,900 | — | — |
| 2025-01-27 | $13.81 | $34.70 | 83,500 | — | — |
| 2025-01-24 | $13.45 | $33.79 | 62,200 | — | — |
| 2025-01-23 | $13.48 | $33.87 | 74,500 | — | — |
| 2025-01-22 | $13.42 | $33.72 | 53,200 | — | — |
| 2025-01-21 | $13.51 | $33.94 | 74,800 | — | — |
| 2025-01-17 | $13.31 | $33.44 | 55,500 | — | — |
| 2025-01-16 | $13.26 | $33.31 | 48,900 | — | — |
| 2025-01-15 | $13.41 | $33.69 | 70,900 | — | — |
| 2025-01-14 | $13.21 | $33.19 | 59,300 | — | — |
| 2025-01-13 | $12.88 | $32.36 | 75,200 | — | — |
| 2025-01-10 | $12.80 | $32.16 | 90,000 | — | — |
| 2025-01-08 | $13.29 | $33.39 | 77,000 | — | — |
| 2025-01-07 | $13.38 | $33.62 | 150,100 | — | — |
| 2025-01-06 | $13.64 | $34.27 | 76,700 | — | — |
| 2025-01-03 | $13.91 | $34.95 | 79,700 | — | — |
| 2025-01-02 | $13.93 | $35.00 | 133,700 | — | — |