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
- 2014-02-06 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 | $10.99 | $30.05 | 594,400 | — | — |
| 2025-12-30 | $11.31 | $30.30 | 565,100 | — | — |
| 2025-12-29 | $11.29 | $30.24 | 615,600 | — | — |
| 2025-12-26 | $11.33 | $30.35 | 363,300 | — | — |
| 2025-12-24 | $11.34 | $30.38 | 267,400 | — | — |
| 2025-12-23 | $11.29 | $30.24 | 402,800 | — | — |
| 2025-12-22 | $11.41 | $30.57 | 738,400 | — | — |
| 2025-12-19 | $11.38 | $30.49 | 1,772,000 | — | — |
| 2025-12-18 | $11.42 | $30.59 | 758,000 | — | — |
| 2025-12-17 | $11.35 | $30.40 | 1,025,500 | — | — |
| 2025-12-16 | $11.21 | $30.03 | 699,900 | — | — |
| 2025-12-15 | $11.33 | $30.35 | 1,063,000 | — | — |
| 2025-12-12 | $11.37 | $30.46 | 707,200 | — | — |
| 2025-12-11 | $11.35 | $30.40 | 577,500 | — | — |
| 2025-12-10 | $11.16 | $29.90 | 611,100 | — | — |
| 2025-12-09 | $10.97 | $29.39 | 681,700 | — | — |
| 2025-12-08 | $10.92 | $29.25 | 899,100 | — | — |
| 2025-12-05 | $10.87 | $29.12 | 631,900 | — | — |
| 2025-12-04 | $10.95 | $29.33 | 941,900 | — | — |
| 2025-12-03 | $11.03 | $29.55 | 862,800 | — | — |
| 2025-12-02 | $10.95 | $29.33 | 913,700 | — | — |
| 2025-12-01 | $10.93 | $29.28 | 1,031,500 | — | — |
| 2025-11-28 | $11.05 | $29.60 | 297,400 | — | — |
| 2025-11-26 | $11.08 | $29.68 | 645,600 | — | — |
| 2025-11-25 | $11.08 | $29.68 | 685,000 | — | — |
| 2025-11-24 | $10.79 | $28.90 | 838,100 | — | — |
| 2025-11-21 | $10.68 | $28.61 | 674,300 | — | — |
| 2025-11-20 | $10.45 | $27.99 | 522,400 | — | — |
| 2025-11-19 | $10.46 | $28.02 | 537,900 | — | — |
| 2025-11-18 | $10.43 | $27.94 | 538,900 | — | — |
| 2025-11-17 | $10.42 | $27.91 | 649,100 | — | — |
| 2025-11-14 | $10.70 | $28.66 | 550,400 | — | — |
| 2025-11-13 | $10.68 | $28.61 | 602,900 | — | — |
| 2025-11-12 | $10.62 | $28.45 | 604,100 | — | — |
| 2025-11-11 | $10.65 | $28.53 | 620,000 | — | — |
| 2025-11-10 | $10.55 | $28.26 | 564,400 | — | — |
| 2025-11-07 | $10.58 | $28.34 | 715,000 | — | — |
| 2025-11-06 | $10.50 | $28.13 | 469,400 | — | — |
| 2025-11-05 | $10.69 | $28.64 | 393,500 | — | — |
| 2025-11-04 | $10.72 | $28.72 | 662,200 | — | — |
| 2025-11-03 | $10.59 | $28.37 | 673,000 | — | — |
| 2025-10-31 | $10.57 | $28.32 | 757,300 | — | — |
| 2025-10-30 | $10.60 | $28.40 | 935,400 | — | — |
| 2025-10-29 | $10.74 | $28.77 | 823,800 | — | — |
| 2025-10-28 | $10.77 | $28.85 | 874,600 | — | — |
| 2025-10-27 | $10.93 | $29.28 | 954,200 | — | — |
| 2025-10-24 | $11.01 | $29.49 | 1,122,200 | — | — |
| 2025-10-23 | $11.03 | $29.55 | 1,184,700 | — | — |
| 2025-10-22 | $10.97 | $29.39 | 919,500 | — | — |
| 2025-10-21 | $10.90 | $29.20 | 722,500 | — | — |
| 2025-10-20 | $10.82 | $28.99 | 694,700 | — | — |
| 2025-10-17 | $10.65 | $28.53 | 524,700 | — | — |
| 2025-10-16 | $10.51 | $28.15 | 813,500 | — | — |
| 2025-10-15 | $10.73 | $28.74 | 695,400 | — | — |
| 2025-10-14 | $10.78 | $28.88 | 704,600 | — | — |
| 2025-10-13 | $10.63 | $28.48 | 531,800 | — | — |
| 2025-10-10 | $10.44 | $27.97 | 727,200 | — | — |
| 2025-10-09 | $10.44 | $27.97 | 744,600 | — | — |
| 2025-10-08 | $10.58 | $28.34 | 529,300 | — | — |
| 2025-10-07 | $10.49 | $28.10 | 963,300 | — | — |
| 2025-10-06 | $10.37 | $27.78 | 759,000 | — | — |
| 2025-10-03 | $10.67 | $28.58 | 513,500 | — | — |
| 2025-10-02 | $10.71 | $28.69 | 606,000 | — | — |
| 2025-10-01 | $10.86 | $29.09 | 787,400 | — | — |
| 2025-09-30 | $10.91 | $29.23 | 936,700 | — | — |
| 2025-09-29 | $11.28 | $29.60 | 911,300 | — | — |
| 2025-09-26 | $11.41 | $29.94 | 957,900 | — | — |
| 2025-09-25 | $11.28 | $29.60 | 506,200 | — | — |
| 2025-09-24 | $11.28 | $29.60 | 547,600 | — | — |
| 2025-09-23 | $11.28 | $29.60 | 615,600 | — | — |
| 2025-09-22 | $11.27 | $29.58 | 723,900 | — | — |
| 2025-09-19 | $11.35 | $29.79 | 1,119,700 | — | — |
| 2025-09-18 | $11.37 | $29.84 | 690,500 | — | — |
| 2025-09-17 | $11.32 | $29.71 | 840,700 | — | — |
| 2025-09-16 | $11.40 | $29.92 | 1,137,700 | — | — |
| 2025-09-15 | $11.47 | $30.10 | 663,600 | — | — |
| 2025-09-12 | $11.62 | $30.49 | 458,000 | — | — |
| 2025-09-11 | $11.74 | $30.81 | 753,000 | — | — |
| 2025-09-10 | $11.75 | $30.83 | 504,600 | — | — |
| 2025-09-09 | $11.73 | $30.78 | 561,000 | — | — |
| 2025-09-08 | $11.76 | $30.86 | 601,000 | — | — |
| 2025-09-05 | $11.81 | $30.99 | 621,000 | — | — |
| 2025-09-04 | $11.76 | $30.86 | 367,200 | — | — |
| 2025-09-03 | $11.59 | $30.41 | 427,300 | — | — |
| 2025-09-02 | $11.56 | $30.34 | 697,600 | — | — |
| 2025-08-29 | $11.62 | $30.49 | 572,200 | — | — |
| 2025-08-28 | $11.53 | $30.26 | 469,900 | — | — |
| 2025-08-27 | $11.50 | $30.18 | 324,000 | — | — |
| 2025-08-26 | $11.50 | $30.18 | 795,800 | — | — |
| 2025-08-25 | $11.43 | $29.99 | 293,000 | — | — |
| 2025-08-22 | $11.51 | $30.20 | 731,100 | — | — |
| 2025-08-21 | $11.16 | $29.29 | 449,300 | — | — |
| 2025-08-20 | $11.29 | $29.63 | 472,400 | — | — |
| 2025-08-19 | $11.22 | $29.44 | 486,000 | — | — |
| 2025-08-18 | $11.16 | $29.29 | 386,000 | — | — |
| 2025-08-15 | $11.17 | $29.31 | 439,700 | — | — |
| 2025-08-14 | $11.23 | $29.47 | 376,900 | — | — |
| 2025-08-13 | $11.36 | $29.81 | 527,300 | — | — |
| 2025-08-12 | $11.20 | $29.39 | 432,100 | — | — |
| 2025-08-11 | $11.02 | $28.92 | 439,500 | — | — |
| 2025-08-08 | $11.10 | $29.13 | 397,800 | — | — |
| 2025-08-07 | $11.04 | $28.97 | 523,500 | — | — |
| 2025-08-06 | $10.99 | $28.84 | 658,000 | — | — |
| 2025-08-05 | $11.00 | $28.87 | 966,300 | — | — |
| 2025-08-04 | $11.04 | $28.97 | 959,500 | — | — |
| 2025-08-01 | $10.87 | $28.53 | 755,300 | — | — |
| 2025-07-31 | $10.92 | $28.66 | 799,800 | — | — |
| 2025-07-30 | $11.04 | $28.97 | 905,300 | — | — |
| 2025-07-29 | $11.14 | $29.23 | 682,700 | — | — |
| 2025-07-28 | $11.05 | $29.00 | 687,000 | — | — |
| 2025-07-25 | $11.14 | $29.23 | 992,500 | — | — |
| 2025-07-24 | $11.22 | $29.44 | 896,700 | — | — |
| 2025-07-23 | $11.10 | $29.13 | 684,100 | — | — |
| 2025-07-22 | $11.02 | $28.92 | 766,700 | — | — |
| 2025-07-21 | $10.92 | $28.66 | 921,200 | — | — |
| 2025-07-18 | $11.00 | $28.87 | 986,100 | — | — |
| 2025-07-17 | $11.07 | $29.05 | 1,656,200 | — | — |
| 2025-07-16 | $11.19 | $29.37 | 1,028,200 | — | — |
| 2025-07-15 | $11.07 | $29.05 | 759,800 | — | — |
| 2025-07-14 | $11.19 | $29.37 | 1,173,800 | — | — |
| 2025-07-11 | $11.13 | $29.21 | 1,159,000 | — | — |
| 2025-07-10 | $11.17 | $29.31 | 623,900 | — | — |
| 2025-07-09 | $11.09 | $29.10 | 607,400 | — | — |
| 2025-07-08 | $11.02 | $28.92 | 458,600 | — | — |
| 2025-07-07 | $10.91 | $28.63 | 1,092,800 | — | — |
| 2025-07-03 | $11.03 | $28.95 | 278,800 | — | — |
| 2025-07-02 | $11.01 | $28.89 | 846,600 | — | — |
| 2025-07-01 | $10.86 | $28.50 | 981,200 | — | — |
| 2025-06-30 | $10.75 | $28.21 | 1,056,000 | — | — |
| 2025-06-27 | $10.87 | $27.92 | 1,533,200 | — | — |
| 2025-06-26 | $10.85 | $27.87 | 810,700 | — | — |
| 2025-06-25 | $10.73 | $27.56 | 637,700 | — | — |
| 2025-06-24 | $10.77 | $27.66 | 591,500 | — | — |
| 2025-06-23 | $10.76 | $27.64 | 717,600 | — | — |
| 2025-06-20 | $10.58 | $27.18 | 919,600 | — | — |
| 2025-06-18 | $10.60 | $27.23 | 502,400 | — | — |
| 2025-06-17 | $10.49 | $26.95 | 559,600 | — | — |
| 2025-06-16 | $10.61 | $27.25 | 1,191,700 | — | — |
| 2025-06-13 | $10.60 | $27.23 | 728,300 | — | — |
| 2025-06-12 | $10.80 | $27.74 | 359,600 | — | — |
| 2025-06-11 | $10.76 | $27.64 | 495,300 | — | — |
| 2025-06-10 | $10.81 | $27.77 | 426,200 | — | — |
| 2025-06-09 | $10.70 | $27.49 | 483,600 | — | — |
| 2025-06-06 | $10.64 | $27.33 | 644,600 | — | — |
| 2025-06-05 | $10.52 | $27.02 | 746,500 | — | — |
| 2025-06-04 | $10.44 | $26.82 | 390,400 | — | — |
| 2025-06-03 | $10.51 | $27.00 | 572,400 | — | — |
| 2025-06-02 | $10.38 | $26.66 | 698,000 | — | — |
| 2025-05-30 | $10.52 | $27.02 | 1,004,800 | — | — |
| 2025-05-29 | $10.51 | $27.00 | 434,500 | — | — |
| 2025-05-28 | $10.48 | $26.92 | 533,000 | — | — |
| 2025-05-27 | $10.46 | $26.87 | 441,800 | — | — |
| 2025-05-23 | $10.30 | $26.46 | 961,600 | — | — |
| 2025-05-22 | $10.23 | $26.28 | 907,500 | — | — |
| 2025-05-21 | $10.18 | $26.15 | 638,300 | — | — |
| 2025-05-20 | $10.52 | $27.02 | 518,100 | — | — |
| 2025-05-19 | $10.62 | $27.28 | 471,900 | — | — |
| 2025-05-16 | $10.65 | $27.36 | 551,900 | — | — |
| 2025-05-15 | $10.69 | $27.46 | 361,900 | — | — |
| 2025-05-14 | $10.63 | $27.31 | 512,600 | — | — |
| 2025-05-13 | $10.77 | $27.66 | 437,800 | — | — |
| 2025-05-12 | $10.67 | $27.41 | 689,500 | — | — |
| 2025-05-09 | $10.42 | $26.77 | 660,800 | — | — |
| 2025-05-08 | $10.44 | $26.82 | 333,500 | — | — |
| 2025-05-07 | $10.40 | $26.71 | 517,900 | — | — |
| 2025-05-06 | $10.35 | $26.59 | 395,800 | — | — |
| 2025-05-05 | $10.39 | $26.69 | 585,400 | — | — |
| 2025-05-02 | $10.55 | $27.10 | 485,700 | — | — |
| 2025-05-01 | $10.49 | $26.95 | 492,400 | — | — |
| 2025-04-30 | $10.44 | $26.82 | 656,700 | — | — |
| 2025-04-29 | $10.47 | $26.89 | 1,776,500 | — | — |
| 2025-04-28 | $10.38 | $26.66 | 699,200 | — | — |
| 2025-04-25 | $10.22 | $26.25 | 1,002,700 | — | — |
| 2025-04-24 | $10.25 | $26.33 | 1,509,300 | — | — |
| 2025-04-23 | $10.22 | $26.25 | 937,400 | — | — |
| 2025-04-22 | $10.17 | $26.12 | 966,600 | — | — |
| 2025-04-21 | $10.00 | $25.69 | 704,700 | — | — |
| 2025-04-17 | $10.25 | $26.33 | 598,600 | — | — |
| 2025-04-16 | $10.08 | $25.89 | 670,000 | — | — |
| 2025-04-15 | $10.11 | $25.97 | 744,700 | — | — |
| 2025-04-14 | $10.10 | $25.94 | 1,292,100 | — | — |
| 2025-04-11 | $9.86 | $25.33 | 744,600 | — | — |
| 2025-04-10 | $9.99 | $25.66 | 1,416,600 | — | — |
| 2025-04-09 | $10.50 | $26.97 | 1,569,400 | — | — |
| 2025-04-08 | $10.01 | $25.71 | 992,500 | — | — |
| 2025-04-07 | $10.15 | $26.07 | 1,280,300 | — | — |
| 2025-04-04 | $10.60 | $27.23 | 978,200 | — | — |
| 2025-04-03 | $11.21 | $28.80 | 559,200 | — | — |
| 2025-04-02 | $11.40 | $29.28 | 454,200 | — | — |
| 2025-04-01 | $11.40 | $29.28 | 502,200 | — | — |
| 2025-03-31 | $11.41 | $29.31 | 622,800 | — | — |
| 2025-03-28 | $11.48 | $28.90 | 642,500 | — | — |
| 2025-03-27 | $11.55 | $29.07 | 391,000 | — | — |
| 2025-03-26 | $11.55 | $29.07 | 373,600 | — | — |
| 2025-03-25 | $11.57 | $29.12 | 357,000 | — | — |
| 2025-03-24 | $11.62 | $29.25 | 507,700 | — | — |
| 2025-03-21 | $11.49 | $28.92 | 1,255,600 | — | — |
| 2025-03-20 | $11.67 | $29.38 | 303,200 | — | — |
| 2025-03-19 | $11.66 | $29.35 | 500,200 | — | — |
| 2025-03-18 | $11.65 | $29.33 | 395,000 | — | — |
| 2025-03-17 | $11.59 | $29.17 | 411,600 | — | — |
| 2025-03-14 | $11.66 | $29.35 | 294,900 | — | — |
| 2025-03-13 | $11.40 | $28.70 | 351,200 | — | — |
| 2025-03-12 | $11.51 | $28.97 | 464,500 | — | — |
| 2025-03-11 | $11.42 | $28.75 | 690,700 | — | — |
| 2025-03-10 | $11.70 | $29.45 | 563,700 | — | — |
| 2025-03-07 | $11.72 | $29.50 | 686,100 | — | — |
| 2025-03-06 | $11.72 | $29.50 | 481,500 | — | — |
| 2025-03-05 | $11.64 | $29.30 | 458,800 | — | — |
| 2025-03-04 | $11.58 | $29.15 | 565,100 | — | — |
| 2025-03-03 | $11.83 | $29.78 | 547,000 | — | — |
| 2025-02-28 | $11.87 | $29.88 | 603,000 | — | — |
| 2025-02-27 | $11.67 | $29.38 | 386,500 | — | — |
| 2025-02-26 | $11.66 | $29.35 | 482,400 | — | — |
| 2025-02-25 | $11.66 | $29.35 | 597,900 | — | — |
| 2025-02-24 | $11.60 | $29.20 | 332,400 | — | — |
| 2025-02-21 | $11.57 | $29.12 | 398,900 | — | — |
| 2025-02-20 | $11.66 | $29.35 | 334,500 | — | — |
| 2025-02-19 | $11.66 | $29.35 | 351,000 | — | — |
| 2025-02-18 | $11.68 | $29.40 | 365,400 | — | — |
| 2025-02-14 | $11.62 | $29.25 | 368,500 | — | — |
| 2025-02-13 | $11.54 | $29.05 | 554,500 | — | — |
| 2025-02-12 | $11.52 | $29.00 | 560,000 | — | — |
| 2025-02-11 | $11.76 | $29.60 | 463,600 | — | — |
| 2025-02-10 | $11.81 | $29.73 | 655,600 | — | — |
| 2025-02-07 | $11.79 | $29.68 | 674,500 | — | — |
| 2025-02-06 | $11.73 | $29.53 | 881,000 | — | — |
| 2025-02-05 | $11.25 | $28.32 | 525,100 | — | — |
| 2025-02-04 | $11.26 | $28.34 | 597,600 | — | — |
| 2025-02-03 | $11.07 | $27.87 | 1,516,400 | — | — |
| 2025-01-31 | $11.21 | $28.22 | 513,000 | — | — |
| 2025-01-30 | $11.27 | $28.37 | 460,800 | — | — |
| 2025-01-29 | $11.06 | $27.84 | 356,500 | — | — |
| 2025-01-28 | $11.23 | $28.27 | 422,700 | — | — |
| 2025-01-27 | $11.22 | $28.24 | 386,400 | — | — |
| 2025-01-24 | $11.06 | $27.84 | 327,300 | — | — |
| 2025-01-23 | $11.04 | $27.79 | 485,900 | — | — |
| 2025-01-22 | $11.03 | $27.77 | 444,200 | — | — |
| 2025-01-21 | $11.24 | $28.29 | 424,700 | — | — |
| 2025-01-17 | $11.17 | $28.12 | 360,200 | — | — |
| 2025-01-16 | $11.14 | $28.04 | 463,100 | — | — |
| 2025-01-15 | $11.06 | $27.84 | 776,000 | — | — |
| 2025-01-14 | $10.98 | $27.64 | 751,500 | — | — |
| 2025-01-13 | $10.81 | $27.21 | 560,200 | — | — |
| 2025-01-10 | $10.81 | $27.21 | 898,300 | — | — |
| 2025-01-08 | $11.03 | $27.77 | 542,300 | — | — |
| 2025-01-07 | $11.09 | $27.92 | 969,500 | — | — |
| 2025-01-06 | $11.14 | $28.04 | 621,800 | — | — |
| 2025-01-03 | $11.29 | $28.42 | 344,400 | — | — |
| 2025-01-02 | $11.15 | $28.07 | 564,500 | — | — |