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
- 2000-08-04 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 | $18.94 | $38.05 | 502,800 | — | — |
| 2025-12-30 | $19.68 | $39.54 | 448,000 | — | — |
| 2025-12-29 | $19.41 | $39.00 | 489,900 | — | — |
| 2025-12-26 | $19.40 | $38.98 | 662,300 | — | — |
| 2025-12-24 | $19.52 | $39.22 | 404,300 | — | — |
| 2025-12-23 | $18.93 | $38.03 | 1,093,500 | — | — |
| 2025-12-22 | $18.23 | $36.63 | 1,201,000 | — | — |
| 2025-12-19 | $16.61 | $33.37 | 1,424,700 | — | — |
| 2025-12-18 | $14.37 | $28.87 | 3,265,100 | — | — |
| 2025-12-17 | $10.99 | $22.08 | 514,900 | — | — |
| 2025-12-16 | $11.90 | $23.91 | 666,300 | — | — |
| 2025-12-15 | $11.20 | $22.50 | 188,000 | — | — |
| 2025-12-12 | $11.16 | $22.42 | 242,200 | — | — |
| 2025-12-11 | $11.33 | $22.76 | 344,700 | — | — |
| 2025-12-10 | $10.94 | $21.98 | 354,700 | — | — |
| 2025-12-09 | $10.64 | $21.38 | 296,500 | — | — |
| 2025-12-08 | $10.39 | $20.88 | 292,900 | — | — |
| 2025-12-05 | $10.22 | $20.53 | 333,700 | — | — |
| 2025-12-04 | $9.98 | $20.05 | 135,200 | — | — |
| 2025-12-03 | $9.85 | $19.79 | 104,500 | — | — |
| 2025-12-02 | $9.61 | $19.31 | 151,000 | — | — |
| 2025-12-01 | $9.51 | $19.11 | 296,600 | — | — |
| 2025-11-28 | $9.74 | $19.57 | 121,800 | — | — |
| 2025-11-26 | $9.86 | $19.81 | 276,400 | — | — |
| 2025-11-25 | $9.43 | $18.95 | 232,300 | — | — |
| 2025-11-24 | $9.26 | $18.60 | 324,400 | — | — |
| 2025-11-21 | $8.94 | $17.96 | 452,600 | — | — |
| 2025-11-20 | $8.42 | $16.92 | 361,700 | — | — |
| 2025-11-19 | $8.41 | $16.90 | 162,600 | — | — |
| 2025-11-18 | $8.32 | $16.72 | 235,600 | — | — |
| 2025-11-17 | $8.35 | $16.78 | 256,800 | — | — |
| 2025-11-14 | $8.54 | $17.16 | 188,700 | — | — |
| 2025-11-13 | $8.62 | $17.32 | 174,400 | — | — |
| 2025-11-12 | $8.89 | $17.86 | 141,600 | — | — |
| 2025-11-11 | $8.93 | $17.94 | 146,900 | — | — |
| 2025-11-10 | $8.83 | $17.74 | 216,500 | — | — |
| 2025-11-07 | $8.83 | $17.74 | 190,900 | — | — |
| 2025-11-06 | $8.85 | $17.78 | 215,200 | — | — |
| 2025-11-05 | $9.15 | $18.38 | 300,700 | — | — |
| 2025-11-04 | $8.85 | $17.78 | 313,100 | — | — |
| 2025-11-03 | $9.14 | $18.36 | 257,500 | — | — |
| 2025-10-31 | $9.40 | $18.89 | 248,800 | — | — |
| 2025-10-30 | $9.30 | $18.69 | 410,000 | — | — |
| 2025-10-29 | $9.55 | $19.19 | 572,900 | — | — |
| 2025-10-28 | $10.12 | $20.33 | 263,000 | — | — |
| 2025-10-27 | $10.27 | $20.63 | 499,200 | — | — |
| 2025-10-24 | $10.17 | $20.43 | 481,600 | — | — |
| 2025-10-23 | $10.39 | $20.88 | 943,000 | — | — |
| 2025-10-22 | $10.80 | $21.70 | 951,400 | — | — |
| 2025-10-21 | $11.47 | $23.05 | 345,500 | — | — |
| 2025-10-20 | $11.00 | $22.10 | 497,500 | — | — |
| 2025-10-17 | $10.62 | $21.34 | 321,900 | — | — |
| 2025-10-16 | $11.15 | $22.40 | 291,700 | — | — |
| 2025-10-15 | $11.66 | $23.43 | 191,900 | — | — |
| 2025-10-14 | $11.92 | $23.95 | 196,600 | — | — |
| 2025-10-13 | $11.78 | $23.67 | 147,600 | — | — |
| 2025-10-10 | $11.51 | $23.13 | 266,400 | — | — |
| 2025-10-09 | $11.99 | $24.09 | 188,900 | — | — |
| 2025-10-08 | $12.01 | $24.13 | 376,600 | — | — |
| 2025-10-07 | $12.43 | $24.97 | 208,400 | — | — |
| 2025-10-06 | $12.36 | $24.83 | 197,500 | — | — |
| 2025-10-03 | $12.06 | $24.23 | 238,500 | — | — |
| 2025-10-02 | $12.43 | $24.97 | 205,500 | — | — |
| 2025-10-01 | $12.43 | $24.97 | 275,600 | — | — |
| 2025-09-30 | $12.49 | $25.09 | 342,900 | — | — |
| 2025-09-29 | $12.17 | $24.45 | 269,100 | — | — |
| 2025-09-26 | $11.85 | $23.81 | 192,600 | — | — |
| 2025-09-25 | $11.86 | $23.83 | 296,000 | — | — |
| 2025-09-24 | $12.04 | $24.19 | 333,400 | — | — |
| 2025-09-23 | $12.34 | $24.79 | 261,100 | — | — |
| 2025-09-22 | $12.02 | $24.15 | 364,100 | — | — |
| 2025-09-19 | $11.40 | $22.90 | 406,200 | — | — |
| 2025-09-18 | $11.50 | $23.11 | 262,600 | — | — |
| 2025-09-17 | $10.90 | $21.90 | 307,800 | — | — |
| 2025-09-16 | $11.23 | $22.56 | 331,800 | — | — |
| 2025-09-15 | $11.03 | $22.16 | 736,800 | — | — |
| 2025-09-12 | $11.15 | $22.40 | 307,400 | — | — |
| 2025-09-11 | $11.28 | $22.66 | 357,100 | — | — |
| 2025-09-10 | $11.12 | $22.34 | 385,300 | — | — |
| 2025-09-09 | $11.04 | $22.18 | 401,700 | — | — |
| 2025-09-08 | $11.39 | $22.88 | 642,800 | — | — |
| 2025-09-05 | $11.62 | $23.35 | 632,400 | — | — |
| 2025-09-04 | $12.11 | $24.33 | 471,500 | — | — |
| 2025-09-03 | $12.11 | $24.33 | 716,100 | — | — |
| 2025-09-02 | $12.38 | $24.87 | 923,100 | — | — |
| 2025-08-29 | $12.95 | $26.02 | 710,200 | — | — |
| 2025-08-28 | $13.42 | $26.96 | 405,900 | — | — |
| 2025-08-27 | $13.42 | $26.96 | 448,200 | — | — |
| 2025-08-26 | $13.94 | $28.01 | 652,000 | — | — |
| 2025-08-25 | $13.25 | $26.62 | 967,800 | — | — |
| 2025-08-22 | $14.23 | $28.59 | 673,700 | — | — |
| 2025-08-21 | $13.54 | $27.20 | 390,400 | — | — |
| 2025-08-20 | $13.22 | $26.56 | 825,200 | — | — |
| 2025-08-19 | $13.09 | $26.30 | 958,200 | — | — |
| 2025-08-18 | $14.21 | $28.55 | 1,011,600 | — | — |
| 2025-08-15 | $13.68 | $27.49 | 2,030,900 | — | — |
| 2025-08-14 | $13.51 | $27.14 | 3,559,400 | — | — |
| 2025-08-13 | $19.73 | $39.64 | 818,700 | — | — |
| 2025-08-12 | $19.48 | $39.14 | 1,067,800 | — | — |
| 2025-08-11 | $18.51 | $37.19 | 2,017,500 | — | — |
| 2025-08-08 | $17.66 | $35.48 | 529,000 | — | — |
| 2025-08-07 | $16.56 | $33.27 | 465,900 | — | — |
| 2025-08-06 | $17.11 | $34.38 | 380,200 | — | — |
| 2025-08-05 | $17.44 | $35.04 | 646,400 | — | — |
| 2025-08-04 | $17.46 | $35.08 | 906,000 | — | — |
| 2025-08-01 | $15.51 | $31.16 | 589,600 | — | — |
| 2025-07-31 | $15.54 | $31.22 | 270,300 | — | — |
| 2025-07-30 | $15.21 | $30.56 | 202,800 | — | — |
| 2025-07-29 | $15.05 | $30.24 | 483,900 | — | — |
| 2025-07-28 | $15.31 | $30.76 | 471,400 | — | — |
| 2025-07-25 | $15.47 | $31.08 | 314,900 | — | — |
| 2025-07-24 | $15.36 | $30.86 | 297,700 | — | — |
| 2025-07-23 | $15.38 | $30.90 | 416,300 | — | — |
| 2025-07-22 | $15.55 | $31.24 | 709,900 | — | — |
| 2025-07-21 | $15.78 | $31.70 | 677,100 | — | — |
| 2025-07-18 | $16.13 | $32.41 | 465,200 | — | — |
| 2025-07-17 | $15.60 | $31.34 | 421,800 | — | — |
| 2025-07-16 | $15.26 | $30.66 | 499,400 | — | — |
| 2025-07-15 | $15.14 | $30.42 | 938,500 | — | — |
| 2025-07-14 | $14.65 | $29.43 | 1,955,200 | — | — |
| 2025-07-11 | $13.52 | $27.16 | 1,132,800 | — | — |
| 2025-07-10 | $13.52 | $27.16 | 297,100 | — | — |
| 2025-07-09 | $14.19 | $28.51 | 272,600 | — | — |
| 2025-07-08 | $13.78 | $27.69 | 285,500 | — | — |
| 2025-07-07 | $13.86 | $27.85 | 518,400 | — | — |
| 2025-07-03 | $14.00 | $28.13 | 328,300 | — | — |
| 2025-07-02 | $14.54 | $29.21 | 451,300 | — | — |
| 2025-07-01 | $13.83 | $27.79 | 337,800 | — | — |
| 2025-06-30 | $13.88 | $27.89 | 478,400 | — | — |
| 2025-06-27 | $13.95 | $28.03 | 467,200 | — | — |
| 2025-06-26 | $13.22 | $26.56 | 253,800 | — | — |
| 2025-06-25 | $13.08 | $26.28 | 356,300 | — | — |
| 2025-06-24 | $13.35 | $26.82 | 373,700 | — | — |
| 2025-06-23 | $12.65 | $25.42 | 297,900 | — | — |
| 2025-06-20 | $12.34 | $24.79 | 155,400 | — | — |
| 2025-06-18 | $12.35 | $24.81 | 210,400 | — | — |
| 2025-06-17 | $12.59 | $25.30 | 282,600 | — | — |
| 2025-06-16 | $13.21 | $26.54 | 471,200 | — | — |
| 2025-06-13 | $12.64 | $25.40 | 297,200 | — | — |
| 2025-06-12 | $12.31 | $24.73 | 244,800 | — | — |
| 2025-06-11 | $12.05 | $24.21 | 226,300 | — | — |
| 2025-06-10 | $11.64 | $23.39 | 153,400 | — | — |
| 2025-06-09 | $11.75 | $23.61 | 195,500 | — | — |
| 2025-06-06 | $11.76 | $23.63 | 150,800 | — | — |
| 2025-06-05 | $11.69 | $23.49 | 140,400 | — | — |
| 2025-06-04 | $11.96 | $24.03 | 193,000 | — | — |
| 2025-06-03 | $11.47 | $23.05 | 376,800 | — | — |
| 2025-06-02 | $11.22 | $22.54 | 304,200 | — | — |
| 2025-05-30 | $11.19 | $22.48 | 142,500 | — | — |
| 2025-05-29 | $11.26 | $22.62 | 211,700 | — | — |
| 2025-05-28 | $10.45 | $21.00 | 179,600 | — | — |
| 2025-05-27 | $10.16 | $20.41 | 371,100 | — | — |
| 2025-05-23 | $10.45 | $21.00 | 136,300 | — | — |
| 2025-05-22 | $10.01 | $20.11 | 108,200 | — | — |
| 2025-05-21 | $10.15 | $20.39 | 184,300 | — | — |
| 2025-05-20 | $10.19 | $20.47 | 335,700 | — | — |
| 2025-05-19 | $10.82 | $21.74 | 433,900 | — | — |
| 2025-05-16 | $9.61 | $19.31 | 301,300 | — | — |
| 2025-05-15 | $9.79 | $19.67 | 1,646,100 | — | — |
| 2025-05-14 | $7.35 | $14.77 | 178,400 | — | — |
| 2025-05-13 | $7.41 | $14.89 | 70,400 | — | — |
| 2025-05-12 | $7.03 | $14.12 | 54,900 | — | — |
| 2025-05-09 | $6.87 | $13.80 | 34,100 | — | — |
| 2025-05-08 | $6.99 | $14.04 | 32,000 | — | — |
| 2025-05-07 | $6.70 | $13.46 | 20,800 | — | — |
| 2025-05-06 | $6.66 | $13.38 | 61,300 | — | — |
| 2025-05-05 | $6.88 | $13.82 | 33,000 | — | — |
| 2025-05-02 | $7.10 | $14.27 | 69,400 | — | — |
| 2025-05-01 | $6.93 | $13.92 | 20,800 | — | — |
| 2025-04-30 | $6.74 | $13.54 | 40,800 | — | — |
| 2025-04-29 | $6.93 | $13.92 | 61,900 | — | — |
| 2025-04-28 | $6.79 | $13.64 | 43,500 | — | — |
| 2025-04-25 | $6.71 | $13.48 | 22,100 | — | — |
| 2025-04-24 | $6.70 | $13.46 | 48,800 | — | — |
| 2025-04-23 | $6.65 | $13.36 | 173,400 | — | — |
| 2025-04-22 | $6.03 | $12.12 | 58,100 | — | — |
| 2025-04-21 | $5.92 | $11.89 | 54,800 | — | — |
| 2025-04-17 | $6.09 | $12.24 | 50,700 | — | — |
| 2025-04-16 | $5.91 | $11.87 | 41,900 | — | — |
| 2025-04-15 | $6.01 | $12.08 | 47,600 | — | — |
| 2025-04-14 | $5.96 | $11.97 | 68,200 | — | — |
| 2025-04-11 | $5.83 | $11.71 | 52,100 | — | — |
| 2025-04-10 | $5.78 | $11.61 | 71,400 | — | — |
| 2025-04-09 | $6.07 | $12.20 | 114,900 | — | — |
| 2025-04-08 | $5.60 | $11.25 | 111,900 | — | — |
| 2025-04-07 | $5.68 | $11.41 | 200,500 | — | — |
| 2025-04-04 | $5.72 | $11.49 | 199,300 | — | — |
| 2025-04-03 | $6.09 | $12.24 | 106,300 | — | — |
| 2025-04-02 | $6.61 | $13.28 | 58,700 | — | — |
| 2025-04-01 | $6.42 | $12.90 | 60,900 | — | — |
| 2025-03-31 | $6.29 | $12.64 | 91,400 | — | — |
| 2025-03-28 | $6.50 | $13.06 | 86,800 | — | — |
| 2025-03-27 | $6.71 | $13.48 | 41,400 | — | — |
| 2025-03-26 | $6.73 | $13.52 | 28,900 | — | — |
| 2025-03-25 | $6.87 | $13.80 | 71,800 | — | — |
| 2025-03-24 | $6.90 | $13.86 | 69,000 | — | — |
| 2025-03-21 | $6.65 | $13.36 | 79,300 | — | — |
| 2025-03-20 | $6.98 | $14.02 | 70,200 | — | — |
| 2025-03-19 | $7.10 | $14.27 | 69,500 | — | — |
| 2025-03-18 | $6.90 | $13.86 | 67,500 | — | — |
| 2025-03-17 | $6.89 | $13.84 | 72,400 | — | — |
| 2025-03-14 | $6.66 | $13.38 | 106,500 | — | — |
| 2025-03-13 | $6.42 | $12.90 | 87,100 | — | — |
| 2025-03-12 | $6.56 | $13.18 | 139,900 | — | — |
| 2025-03-11 | $6.55 | $13.16 | 93,600 | — | — |
| 2025-03-10 | $6.41 | $12.88 | 170,200 | — | — |
| 2025-03-07 | $6.65 | $13.36 | 179,100 | — | — |
| 2025-03-06 | $6.72 | $13.50 | 115,100 | — | — |
| 2025-03-05 | $6.87 | $13.80 | 167,700 | — | — |
| 2025-03-04 | $6.67 | $13.40 | 344,800 | — | — |
| 2025-03-03 | $6.70 | $13.46 | 221,400 | — | — |
| 2025-02-28 | $7.14 | $14.35 | 150,300 | — | — |
| 2025-02-27 | $7.07 | $14.20 | 217,700 | — | — |
| 2025-02-26 | $7.17 | $14.41 | 287,700 | — | — |
| 2025-02-25 | $7.29 | $14.65 | 234,100 | — | — |
| 2025-02-24 | $7.45 | $14.97 | 338,800 | — | — |
| 2025-02-21 | $7.92 | $15.91 | 284,700 | — | — |
| 2025-02-20 | $8.24 | $16.56 | 186,600 | — | — |
| 2025-02-19 | $8.59 | $17.26 | 266,800 | — | — |
| 2025-02-18 | $8.27 | $16.62 | 536,400 | — | — |
| 2025-02-14 | $8.63 | $17.34 | 1,443,100 | — | — |
| 2025-02-13 | $10.59 | $21.28 | 291,700 | — | — |
| 2025-02-12 | $11.14 | $22.38 | 114,700 | — | — |
| 2025-02-11 | $10.92 | $21.94 | 179,200 | — | — |
| 2025-02-10 | $10.74 | $21.58 | 222,600 | — | — |
| 2025-02-07 | $11.03 | $22.16 | 119,200 | — | — |
| 2025-02-06 | $11.27 | $22.64 | 236,800 | — | — |
| 2025-02-05 | $11.91 | $23.93 | 259,400 | — | — |
| 2025-02-04 | $11.37 | $22.84 | 228,500 | — | — |
| 2025-02-03 | $11.42 | $22.94 | 294,700 | — | — |
| 2025-01-31 | $11.67 | $23.45 | 436,300 | — | — |
| 2025-01-30 | $11.10 | $22.30 | 147,600 | — | — |
| 2025-01-29 | $11.10 | $22.30 | 122,700 | — | — |
| 2025-01-28 | $11.12 | $22.34 | 194,100 | — | — |
| 2025-01-27 | $11.06 | $22.22 | 333,500 | — | — |
| 2025-01-24 | $11.14 | $22.38 | 268,800 | — | — |
| 2025-01-23 | $11.24 | $22.58 | 417,300 | — | — |
| 2025-01-22 | $10.65 | $21.40 | 360,400 | — | — |
| 2025-01-21 | $10.81 | $21.72 | 587,500 | — | — |
| 2025-01-17 | $10.29 | $20.67 | 283,400 | — | — |
| 2025-01-16 | $10.17 | $20.43 | 574,800 | — | — |
| 2025-01-15 | $8.94 | $17.96 | 181,800 | — | — |
| 2025-01-14 | $8.86 | $17.80 | 202,500 | — | — |
| 2025-01-13 | $8.49 | $17.06 | 98,800 | — | — |
| 2025-01-10 | $8.45 | $16.98 | 120,700 | — | — |
| 2025-01-08 | $8.50 | $17.08 | 149,000 | — | — |
| 2025-01-07 | $8.52 | $17.12 | 186,800 | — | — |
| 2025-01-06 | $8.49 | $17.06 | 251,900 | — | — |
| 2025-01-03 | $8.70 | $17.48 | 212,400 | — | — |
| 2025-01-02 | $8.64 | $17.36 | 226,600 | — | — |