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
- 1995-05-23 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 | $9.89 | $9.89 | 690,500 | — | — |
| 2025-12-30 | $9.95 | $9.95 | 540,600 | — | — |
| 2025-12-29 | $9.99 | $9.99 | 665,400 | — | — |
| 2025-12-26 | $9.96 | $9.96 | 573,600 | — | — |
| 2025-12-24 | $9.97 | $9.97 | 275,200 | — | — |
| 2025-12-23 | $10.00 | $10.00 | 882,800 | — | — |
| 2025-12-22 | $9.97 | $9.97 | 950,000 | — | — |
| 2025-12-19 | $9.88 | $9.88 | 2,681,500 | — | — |
| 2025-12-18 | $10.15 | $10.15 | 1,072,300 | — | — |
| 2025-12-17 | $10.32 | $10.32 | 1,307,100 | — | — |
| 2025-12-16 | $10.42 | $10.42 | 1,185,100 | — | — |
| 2025-12-15 | $10.46 | $10.46 | 1,389,900 | — | — |
| 2025-12-12 | $10.28 | $10.28 | 1,557,800 | — | — |
| 2025-12-11 | $10.71 | $10.71 | 1,587,800 | — | — |
| 2025-12-10 | $10.63 | $10.63 | 1,535,100 | — | — |
| 2025-12-09 | $10.45 | $10.45 | 1,471,400 | — | — |
| 2025-12-08 | $10.31 | $10.31 | 1,979,700 | — | — |
| 2025-12-05 | $9.69 | $9.69 | 751,300 | — | — |
| 2025-12-04 | $9.58 | $9.58 | 602,200 | — | — |
| 2025-12-03 | $9.76 | $9.76 | 762,000 | — | — |
| 2025-12-02 | $9.67 | $9.67 | 792,100 | — | — |
| 2025-12-01 | $9.41 | $9.41 | 752,400 | — | — |
| 2025-11-28 | $9.56 | $9.56 | 365,300 | — | — |
| 2025-11-26 | $9.54 | $9.54 | 1,360,200 | — | — |
| 2025-11-25 | $9.48 | $9.48 | 1,086,300 | — | — |
| 2025-11-24 | $9.01 | $9.01 | 1,714,500 | — | — |
| 2025-11-21 | $8.87 | $8.87 | 1,108,600 | — | — |
| 2025-11-20 | $8.85 | $8.85 | 791,500 | — | — |
| 2025-11-19 | $9.20 | $9.20 | 1,154,100 | — | — |
| 2025-11-18 | $9.28 | $9.28 | 1,614,900 | — | — |
| 2025-11-17 | $9.30 | $9.30 | 917,800 | — | — |
| 2025-11-14 | $9.56 | $9.56 | 895,100 | — | — |
| 2025-11-13 | $9.61 | $9.61 | 1,028,000 | — | — |
| 2025-11-12 | $10.26 | $10.26 | 1,040,200 | — | — |
| 2025-11-11 | $10.23 | $10.23 | 830,400 | — | — |
| 2025-11-10 | $10.09 | $10.09 | 886,600 | — | — |
| 2025-11-07 | $10.01 | $10.01 | 700,100 | — | — |
| 2025-11-06 | $10.18 | $10.18 | 791,100 | — | — |
| 2025-11-05 | $10.44 | $10.44 | 1,119,800 | — | — |
| 2025-11-04 | $10.43 | $10.43 | 1,994,900 | — | — |
| 2025-11-03 | $10.67 | $10.67 | 1,143,200 | — | — |
| 2025-10-31 | $10.70 | $10.70 | 1,052,200 | — | — |
| 2025-10-30 | $10.65 | $10.65 | 1,185,400 | — | — |
| 2025-10-29 | $10.38 | $10.38 | 624,700 | — | — |
| 2025-10-28 | $10.55 | $10.55 | 401,600 | — | — |
| 2025-10-27 | $10.47 | $10.47 | 459,000 | — | — |
| 2025-10-24 | $10.45 | $10.45 | 434,600 | — | — |
| 2025-10-23 | $10.40 | $10.40 | 544,600 | — | — |
| 2025-10-22 | $10.37 | $10.37 | 518,100 | — | — |
| 2025-10-21 | $10.33 | $10.33 | 471,000 | — | — |
| 2025-10-20 | $10.29 | $10.29 | 642,500 | — | — |
| 2025-10-17 | $10.20 | $10.20 | 636,400 | — | — |
| 2025-10-16 | $10.29 | $10.29 | 707,900 | — | — |
| 2025-10-15 | $10.24 | $10.24 | 618,900 | — | — |
| 2025-10-14 | $10.17 | $10.17 | 693,500 | — | — |
| 2025-10-13 | $9.93 | $9.93 | 737,100 | — | — |
| 2025-10-10 | $9.71 | $9.71 | 708,900 | — | — |
| 2025-10-09 | $10.29 | $10.29 | 824,100 | — | — |
| 2025-10-08 | $10.35 | $10.35 | 712,500 | — | — |
| 2025-10-07 | $10.40 | $10.40 | 936,900 | — | — |
| 2025-10-06 | $10.64 | $10.64 | 924,800 | — | — |
| 2025-10-03 | $10.69 | $10.69 | 878,600 | — | — |
| 2025-10-02 | $10.60 | $10.60 | 814,500 | — | — |
| 2025-10-01 | $10.60 | $10.60 | 1,627,600 | — | — |
| 2025-09-30 | $10.18 | $10.18 | 719,600 | — | — |
| 2025-09-29 | $10.04 | $10.04 | 767,500 | — | — |
| 2025-09-26 | $10.07 | $10.07 | 458,400 | — | — |
| 2025-09-25 | $9.90 | $9.90 | 493,200 | — | — |
| 2025-09-24 | $9.89 | $9.89 | 683,800 | — | — |
| 2025-09-23 | $10.16 | $10.16 | 457,700 | — | — |
| 2025-09-22 | $10.29 | $10.29 | 554,700 | — | — |
| 2025-09-19 | $10.21 | $10.21 | 1,523,900 | — | — |
| 2025-09-18 | $10.49 | $10.49 | 935,600 | — | — |
| 2025-09-17 | $10.03 | $10.03 | 657,800 | — | — |
| 2025-09-16 | $9.99 | $9.99 | 689,400 | — | — |
| 2025-09-15 | $10.00 | $10.00 | 959,500 | — | — |
| 2025-09-12 | $9.91 | $9.91 | 704,200 | — | — |
| 2025-09-11 | $10.12 | $10.12 | 1,040,800 | — | — |
| 2025-09-10 | $9.84 | $9.84 | 522,700 | — | — |
| 2025-09-09 | $9.91 | $9.91 | 578,700 | — | — |
| 2025-09-08 | $9.95 | $9.95 | 789,400 | — | — |
| 2025-09-05 | $10.04 | $10.04 | 970,900 | — | — |
| 2025-09-04 | $9.92 | $9.92 | 1,193,700 | — | — |
| 2025-09-03 | $9.77 | $9.77 | 900,900 | — | — |
| 2025-09-02 | $9.60 | $9.60 | 1,267,700 | — | — |
| 2025-08-29 | $9.62 | $9.62 | 668,100 | — | — |
| 2025-08-28 | $9.72 | $9.72 | 1,355,400 | — | — |
| 2025-08-27 | $9.49 | $9.49 | 977,700 | — | — |
| 2025-08-26 | $9.42 | $9.42 | 1,369,600 | — | — |
| 2025-08-25 | $9.35 | $9.35 | 1,606,300 | — | — |
| 2025-08-22 | $9.19 | $9.19 | 2,183,600 | — | — |
| 2025-08-21 | $8.81 | $8.81 | 1,221,900 | — | — |
| 2025-08-20 | $8.76 | $8.76 | 776,400 | — | — |
| 2025-08-19 | $9.00 | $9.00 | 999,700 | — | — |
| 2025-08-18 | $9.05 | $9.05 | 939,600 | — | — |
| 2025-08-15 | $8.97 | $8.97 | 828,500 | — | — |
| 2025-08-14 | $8.89 | $8.89 | 877,900 | — | — |
| 2025-08-13 | $9.22 | $9.22 | 1,033,800 | — | — |
| 2025-08-12 | $9.11 | $9.11 | 801,300 | — | — |
| 2025-08-11 | $8.75 | $8.75 | 1,222,600 | — | — |
| 2025-08-08 | $8.91 | $8.91 | 977,000 | — | — |
| 2025-08-07 | $8.74 | $8.74 | 1,052,000 | — | — |
| 2025-08-06 | $8.70 | $8.70 | 1,205,900 | — | — |
| 2025-08-05 | $8.73 | $8.73 | 1,116,200 | — | — |
| 2025-08-04 | $8.63 | $8.63 | 851,900 | — | — |
| 2025-08-01 | $8.35 | $8.35 | 1,691,900 | — | — |
| 2025-07-31 | $8.51 | $8.51 | 1,480,300 | — | — |
| 2025-07-30 | $8.99 | $8.99 | 1,460,000 | — | — |
| 2025-07-29 | $8.72 | $8.72 | 2,897,400 | — | — |
| 2025-07-28 | $9.14 | $9.14 | 2,341,200 | — | — |
| 2025-07-25 | $9.00 | $9.00 | 951,200 | — | — |
| 2025-07-24 | $8.89 | $8.89 | 926,500 | — | — |
| 2025-07-23 | $9.06 | $9.06 | 821,900 | — | — |
| 2025-07-22 | $9.22 | $9.22 | 949,000 | — | — |
| 2025-07-21 | $9.23 | $9.23 | 800,100 | — | — |
| 2025-07-18 | $9.25 | $9.25 | 860,300 | — | — |
| 2025-07-17 | $9.34 | $9.34 | 1,552,700 | — | — |
| 2025-07-16 | $9.12 | $9.12 | 982,900 | — | — |
| 2025-07-15 | $9.01 | $9.01 | 1,359,600 | — | — |
| 2025-07-14 | $9.24 | $9.24 | 1,336,700 | — | — |
| 2025-07-11 | $9.16 | $9.16 | 1,372,400 | — | — |
| 2025-07-10 | $9.30 | $9.30 | 1,666,300 | — | — |
| 2025-07-09 | $9.46 | $9.46 | 1,235,900 | — | — |
| 2025-07-08 | $9.19 | $9.19 | 2,841,500 | — | — |
| 2025-07-07 | $10.17 | $10.17 | 2,384,000 | — | — |
| 2025-07-03 | $9.81 | $9.81 | 526,800 | — | — |
| 2025-07-02 | $9.77 | $9.77 | 857,300 | — | — |
| 2025-07-01 | $9.82 | $9.82 | 1,557,700 | — | — |
| 2025-06-30 | $9.47 | $9.47 | 1,169,800 | — | — |
| 2025-06-27 | $9.49 | $9.49 | 3,324,500 | — | — |
| 2025-06-26 | $9.42 | $9.42 | 940,700 | — | — |
| 2025-06-25 | $9.25 | $9.25 | 548,100 | — | — |
| 2025-06-24 | $9.29 | $9.29 | 642,800 | — | — |
| 2025-06-23 | $9.06 | $9.06 | 499,100 | — | — |
| 2025-06-20 | $8.88 | $8.88 | 2,271,100 | — | — |
| 2025-06-18 | $8.79 | $8.79 | 1,139,800 | — | — |
| 2025-06-17 | $8.69 | $8.69 | 779,700 | — | — |
| 2025-06-16 | $8.91 | $8.91 | 680,600 | — | — |
| 2025-06-13 | $8.85 | $8.85 | 872,900 | — | — |
| 2025-06-12 | $9.26 | $9.26 | 768,300 | — | — |
| 2025-06-11 | $9.18 | $9.18 | 723,200 | — | — |
| 2025-06-10 | $9.59 | $9.59 | 495,000 | — | — |
| 2025-06-09 | $9.63 | $9.63 | 725,700 | — | — |
| 2025-06-06 | $9.49 | $9.49 | 460,500 | — | — |
| 2025-06-05 | $9.32 | $9.32 | 427,300 | — | — |
| 2025-06-04 | $9.40 | $9.40 | 663,100 | — | — |
| 2025-06-03 | $9.46 | $9.46 | 859,600 | — | — |
| 2025-06-02 | $9.05 | $9.05 | 708,900 | — | — |
| 2025-05-30 | $9.02 | $9.02 | 654,300 | — | — |
| 2025-05-29 | $9.19 | $9.19 | 588,300 | — | — |
| 2025-05-28 | $9.17 | $9.17 | 576,200 | — | — |
| 2025-05-27 | $9.14 | $9.14 | 524,200 | — | — |
| 2025-05-23 | $8.94 | $8.94 | 613,500 | — | — |
| 2025-05-22 | $9.09 | $9.09 | 480,800 | — | — |
| 2025-05-21 | $9.24 | $9.24 | 778,900 | — | — |
| 2025-05-20 | $9.34 | $9.34 | 498,100 | — | — |
| 2025-05-19 | $9.38 | $9.38 | 500,800 | — | — |
| 2025-05-16 | $9.54 | $9.54 | 768,700 | — | — |
| 2025-05-15 | $9.60 | $9.60 | 573,500 | — | — |
| 2025-05-14 | $9.60 | $9.60 | 655,200 | — | — |
| 2025-05-13 | $9.73 | $9.73 | 630,300 | — | — |
| 2025-05-12 | $9.72 | $9.72 | 1,427,900 | — | — |
| 2025-05-09 | $9.08 | $9.08 | 760,000 | — | — |
| 2025-05-08 | $9.08 | $9.08 | 680,700 | — | — |
| 2025-05-07 | $8.89 | $8.89 | 648,200 | — | — |
| 2025-05-06 | $8.92 | $8.92 | 862,600 | — | — |
| 2025-05-05 | $8.93 | $8.93 | 967,600 | — | — |
| 2025-05-02 | $9.00 | $9.00 | 1,710,800 | — | — |
| 2025-05-01 | $9.02 | $9.02 | 944,100 | — | — |
| 2025-04-30 | $8.98 | $8.98 | 1,340,800 | — | — |
| 2025-04-29 | $9.43 | $9.43 | 2,141,300 | — | — |
| 2025-04-28 | $9.31 | $9.31 | 1,154,700 | — | — |
| 2025-04-25 | $9.21 | $9.21 | 653,600 | — | — |
| 2025-04-24 | $9.07 | $9.07 | 978,400 | — | — |
| 2025-04-23 | $8.80 | $8.80 | 1,249,300 | — | — |
| 2025-04-22 | $8.67 | $8.67 | 1,370,800 | — | — |
| 2025-04-21 | $8.53 | $8.53 | 641,100 | — | — |
| 2025-04-17 | $8.90 | $8.90 | 1,030,400 | — | — |
| 2025-04-16 | $8.88 | $8.88 | 886,400 | — | — |
| 2025-04-15 | $9.03 | $9.03 | 1,380,200 | — | — |
| 2025-04-14 | $8.96 | $8.96 | 1,059,800 | — | — |
| 2025-04-11 | $8.95 | $8.95 | 1,108,400 | — | — |
| 2025-04-10 | $8.78 | $8.78 | 1,226,900 | — | — |
| 2025-04-09 | $9.13 | $9.13 | 1,312,400 | — | — |
| 2025-04-08 | $8.25 | $8.25 | 1,260,300 | — | — |
| 2025-04-07 | $8.34 | $8.34 | 1,532,900 | — | — |
| 2025-04-04 | $8.33 | $8.33 | 1,240,000 | — | — |
| 2025-04-03 | $8.81 | $8.81 | 1,536,800 | — | — |
| 2025-04-02 | $9.69 | $9.69 | 1,113,400 | — | — |
| 2025-04-01 | $9.54 | $9.54 | 1,439,900 | — | — |
| 2025-03-31 | $9.59 | $9.59 | 1,179,200 | — | — |
| 2025-03-28 | $9.71 | $9.71 | 1,174,900 | — | — |
| 2025-03-27 | $9.77 | $9.77 | 1,292,700 | — | — |
| 2025-03-26 | $9.94 | $9.94 | 782,500 | — | — |
| 2025-03-25 | $10.15 | $10.15 | 774,200 | — | — |
| 2025-03-24 | $10.37 | $10.37 | 701,900 | — | — |
| 2025-03-21 | $10.19 | $10.19 | 1,554,000 | — | — |
| 2025-03-20 | $10.34 | $10.34 | 914,500 | — | — |
| 2025-03-19 | $10.33 | $10.33 | 865,600 | — | — |
| 2025-03-18 | $10.39 | $10.39 | 782,700 | — | — |
| 2025-03-17 | $10.54 | $10.54 | 798,300 | — | — |
| 2025-03-14 | $10.40 | $10.40 | 1,241,000 | — | — |
| 2025-03-13 | $10.30 | $10.30 | 746,600 | — | — |
| 2025-03-12 | $10.14 | $10.14 | 892,300 | — | — |
| 2025-03-11 | $10.37 | $10.37 | 1,358,400 | — | — |
| 2025-03-10 | $9.96 | $9.96 | 1,351,000 | — | — |
| 2025-03-07 | $10.31 | $10.31 | 1,065,800 | — | — |
| 2025-03-06 | $10.50 | $10.50 | 1,035,800 | — | — |
| 2025-03-05 | $10.70 | $10.70 | 1,449,000 | — | — |
| 2025-03-04 | $10.53 | $10.53 | 1,994,000 | — | — |
| 2025-03-03 | $10.36 | $10.36 | 2,019,200 | — | — |
| 2025-02-28 | $10.31 | $10.31 | 889,800 | — | — |
| 2025-02-27 | $10.24 | $10.24 | 893,400 | — | — |
| 2025-02-26 | $10.15 | $10.15 | 666,800 | — | — |
| 2025-02-25 | $10.08 | $10.08 | 1,015,100 | — | — |
| 2025-02-24 | $10.05 | $10.05 | 1,029,600 | — | — |
| 2025-02-21 | $10.52 | $10.52 | 1,936,300 | — | — |
| 2025-02-20 | $10.65 | $10.65 | 1,880,400 | — | — |
| 2025-02-19 | $10.61 | $10.61 | 2,194,800 | — | — |
| 2025-02-18 | $10.45 | $10.45 | 2,630,900 | — | — |
| 2025-02-14 | $10.06 | $10.06 | 2,592,600 | — | — |
| 2025-02-13 | $9.79 | $9.79 | 1,729,900 | — | — |
| 2025-02-12 | $9.51 | $9.51 | 2,264,300 | — | — |
| 2025-02-11 | $9.42 | $9.42 | 7,074,900 | — | — |
| 2025-02-10 | $11.12 | $11.12 | 3,195,100 | — | — |
| 2025-02-07 | $11.13 | $11.13 | 1,196,700 | — | — |
| 2025-02-06 | $11.35 | $11.35 | 928,800 | — | — |
| 2025-02-05 | $11.40 | $11.40 | 819,200 | — | — |
| 2025-02-04 | $11.19 | $11.19 | 723,700 | — | — |
| 2025-02-03 | $11.00 | $11.00 | 923,500 | — | — |
| 2025-01-31 | $11.28 | $11.28 | 946,300 | — | — |
| 2025-01-30 | $11.35 | $11.35 | 1,308,800 | — | — |
| 2025-01-29 | $11.39 | $11.39 | 757,000 | — | — |
| 2025-01-28 | $11.56 | $11.56 | 754,900 | — | — |
| 2025-01-27 | $11.56 | $11.56 | 1,309,800 | — | — |
| 2025-01-24 | $11.84 | $11.84 | 732,200 | — | — |
| 2025-01-23 | $12.24 | $12.24 | 1,286,700 | — | — |
| 2025-01-22 | $12.28 | $12.28 | 1,450,200 | — | — |
| 2025-01-21 | $12.45 | $12.45 | 1,582,400 | — | — |
| 2025-01-17 | $12.40 | $12.40 | 1,049,400 | — | — |
| 2025-01-16 | $12.42 | $12.42 | 625,100 | — | — |
| 2025-01-15 | $12.46 | $12.46 | 596,900 | — | — |
| 2025-01-14 | $12.36 | $12.36 | 657,200 | — | — |
| 2025-01-13 | $12.44 | $12.44 | 756,400 | — | — |
| 2025-01-10 | $12.44 | $12.44 | 945,700 | — | — |
| 2025-01-08 | $13.37 | $13.37 | 1,378,700 | — | — |
| 2025-01-07 | $13.24 | $13.24 | 739,800 | — | — |
| 2025-01-06 | $13.50 | $13.50 | 1,031,200 | — | — |
| 2025-01-03 | $13.55 | $13.55 | 1,393,600 | — | — |
| 2025-01-02 | $13.08 | $13.08 | 764,000 | — | — |