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
- 2004-06-03 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 | $11.14 | $22.80 | 1,359,200 | — | — |
| 2025-12-30 | $11.23 | $22.98 | 2,268,900 | — | — |
| 2025-12-29 | $11.18 | $22.88 | 1,948,600 | — | — |
| 2025-12-26 | $11.10 | $22.72 | 821,900 | — | — |
| 2025-12-24 | $11.14 | $22.80 | 469,700 | — | — |
| 2025-12-23 | $11.20 | $22.92 | 1,443,900 | — | — |
| 2025-12-22 | $11.26 | $23.05 | 1,542,800 | — | — |
| 2025-12-19 | $11.18 | $22.88 | 5,268,700 | — | — |
| 2025-12-18 | $10.89 | $22.29 | 1,713,500 | — | — |
| 2025-12-17 | $10.95 | $22.41 | 853,800 | — | — |
| 2025-12-16 | $11.01 | $22.53 | 1,564,200 | — | — |
| 2025-12-15 | $11.21 | $22.94 | 1,428,200 | — | — |
| 2025-12-12 | $11.25 | $23.03 | 3,207,500 | — | — |
| 2025-12-11 | $11.21 | $22.94 | 3,525,900 | — | — |
| 2025-12-10 | $11.17 | $22.86 | 1,578,900 | — | — |
| 2025-12-09 | $10.85 | $22.21 | 1,959,400 | — | — |
| 2025-12-08 | $11.19 | $22.90 | 1,647,200 | — | — |
| 2025-12-05 | $11.34 | $23.21 | 1,144,400 | — | — |
| 2025-12-04 | $11.07 | $22.66 | 1,550,000 | — | — |
| 2025-12-03 | $11.28 | $23.09 | 1,667,700 | — | — |
| 2025-12-02 | $11.43 | $23.39 | 1,981,300 | — | — |
| 2025-12-01 | $11.43 | $23.39 | 1,539,900 | — | — |
| 2025-11-28 | $11.41 | $23.35 | 588,900 | — | — |
| 2025-11-26 | $11.30 | $23.13 | 2,000,800 | — | — |
| 2025-11-25 | $11.24 | $23.01 | 2,403,600 | — | — |
| 2025-11-24 | $11.01 | $22.53 | 2,643,700 | — | — |
| 2025-11-21 | $11.03 | $22.58 | 1,935,100 | — | — |
| 2025-11-20 | $10.75 | $22.00 | 1,764,100 | — | — |
| 2025-11-19 | $10.94 | $22.39 | 1,889,200 | — | — |
| 2025-11-18 | $11.01 | $22.53 | 1,970,700 | — | — |
| 2025-11-17 | $10.70 | $21.90 | 1,530,500 | — | — |
| 2025-11-14 | $10.67 | $21.84 | 1,325,200 | — | — |
| 2025-11-13 | $10.77 | $22.04 | 1,428,800 | — | — |
| 2025-11-12 | $10.89 | $22.29 | 3,305,500 | — | — |
| 2025-11-11 | $10.94 | $22.39 | 1,316,900 | — | — |
| 2025-11-10 | $10.92 | $22.35 | 2,557,500 | — | — |
| 2025-11-07 | $10.71 | $21.92 | 1,556,400 | — | — |
| 2025-11-06 | $10.66 | $21.82 | 1,845,100 | — | — |
| 2025-11-05 | $10.80 | $22.10 | 1,464,600 | — | — |
| 2025-11-04 | $10.65 | $21.80 | 2,105,300 | — | — |
| 2025-11-03 | $10.89 | $22.29 | 3,037,300 | — | — |
| 2025-10-31 | $11.00 | $22.51 | 4,287,000 | — | — |
| 2025-10-30 | $10.97 | $22.45 | 5,188,600 | — | — |
| 2025-10-29 | $10.71 | $21.92 | 3,962,300 | — | — |
| 2025-10-28 | $10.95 | $22.41 | 1,156,600 | — | — |
| 2025-10-27 | $10.93 | $22.37 | 1,515,800 | — | — |
| 2025-10-24 | $11.08 | $22.68 | 1,467,200 | — | — |
| 2025-10-23 | $10.98 | $22.47 | 1,466,800 | — | — |
| 2025-10-22 | $11.07 | $22.66 | 1,457,500 | — | — |
| 2025-10-21 | $11.10 | $22.72 | 1,959,900 | — | — |
| 2025-10-20 | $11.21 | $22.94 | 2,346,500 | — | — |
| 2025-10-17 | $11.00 | $22.51 | 1,684,500 | — | — |
| 2025-10-16 | $10.80 | $22.10 | 2,686,300 | — | — |
| 2025-10-15 | $11.07 | $22.66 | 1,095,100 | — | — |
| 2025-10-14 | $10.95 | $22.41 | 1,648,800 | — | — |
| 2025-10-13 | $10.94 | $22.39 | 2,170,400 | — | — |
| 2025-10-10 | $10.56 | $21.61 | 2,453,900 | — | — |
| 2025-10-09 | $10.83 | $22.17 | 1,659,600 | — | — |
| 2025-10-08 | $11.27 | $23.07 | 1,416,000 | — | — |
| 2025-10-07 | $11.38 | $23.29 | 1,664,400 | — | — |
| 2025-10-06 | $11.43 | $23.39 | 1,844,900 | — | — |
| 2025-10-03 | $11.76 | $24.07 | 1,738,300 | — | — |
| 2025-10-02 | $11.73 | $24.01 | 1,841,900 | — | — |
| 2025-10-01 | $11.58 | $23.70 | 1,410,900 | — | — |
| 2025-09-30 | $11.46 | $23.46 | 1,655,600 | — | — |
| 2025-09-29 | $11.60 | $23.74 | 2,473,900 | — | — |
| 2025-09-26 | $11.57 | $23.68 | 1,900,200 | — | — |
| 2025-09-25 | $11.40 | $23.33 | 1,426,600 | — | — |
| 2025-09-24 | $11.52 | $23.58 | 1,947,800 | — | — |
| 2025-09-23 | $11.54 | $23.62 | 1,672,900 | — | — |
| 2025-09-22 | $11.68 | $23.91 | 1,446,800 | — | — |
| 2025-09-19 | $11.76 | $24.07 | 1,918,800 | — | — |
| 2025-09-18 | $11.94 | $24.44 | 1,242,300 | — | — |
| 2025-09-17 | $11.78 | $24.11 | 1,790,800 | — | — |
| 2025-09-16 | $11.78 | $24.11 | 1,636,300 | — | — |
| 2025-09-15 | $11.89 | $24.34 | 1,172,200 | — | — |
| 2025-09-12 | $11.90 | $24.36 | 1,511,300 | — | — |
| 2025-09-11 | $11.95 | $24.46 | 2,029,700 | — | — |
| 2025-09-10 | $11.54 | $23.62 | 1,772,300 | — | — |
| 2025-09-09 | $11.56 | $23.66 | 1,895,700 | — | — |
| 2025-09-08 | $11.71 | $23.97 | 2,483,100 | — | — |
| 2025-09-05 | $11.88 | $24.32 | 1,540,200 | — | — |
| 2025-09-04 | $11.91 | $24.38 | 1,904,700 | — | — |
| 2025-09-03 | $11.82 | $24.19 | 1,473,100 | — | — |
| 2025-09-02 | $11.62 | $23.78 | 3,110,400 | — | — |
| 2025-08-29 | $11.74 | $24.03 | 1,349,700 | — | — |
| 2025-08-28 | $11.73 | $24.01 | 885,200 | — | — |
| 2025-08-27 | $11.79 | $24.13 | 1,473,100 | — | — |
| 2025-08-26 | $11.67 | $23.89 | 1,786,600 | — | — |
| 2025-08-25 | $11.63 | $23.80 | 1,145,400 | — | — |
| 2025-08-22 | $11.68 | $23.91 | 1,780,300 | — | — |
| 2025-08-21 | $11.45 | $23.44 | 1,352,000 | — | — |
| 2025-08-20 | $11.33 | $23.19 | 2,512,600 | — | — |
| 2025-08-19 | $11.38 | $23.29 | 1,577,800 | — | — |
| 2025-08-18 | $11.60 | $23.74 | 2,113,200 | — | — |
| 2025-08-15 | $11.53 | $23.60 | 2,332,900 | — | — |
| 2025-08-14 | $11.41 | $23.35 | 1,631,200 | — | — |
| 2025-08-13 | $11.39 | $23.31 | 2,121,900 | — | — |
| 2025-08-12 | $11.12 | $22.76 | 1,400,600 | — | — |
| 2025-08-11 | $10.96 | $22.43 | 1,767,400 | — | — |
| 2025-08-08 | $11.03 | $22.58 | 2,044,900 | — | — |
| 2025-08-07 | $10.90 | $22.31 | 3,006,900 | — | — |
| 2025-08-06 | $11.03 | $22.58 | 1,956,400 | — | — |
| 2025-08-05 | $11.01 | $22.53 | 2,026,600 | — | — |
| 2025-08-04 | $10.89 | $22.29 | 3,058,500 | — | — |
| 2025-08-01 | $10.54 | $21.57 | 5,840,300 | — | — |
| 2025-07-31 | $10.02 | $20.51 | 2,909,600 | — | — |
| 2025-07-30 | $9.86 | $20.18 | 2,661,400 | — | — |
| 2025-07-29 | $9.84 | $20.14 | 1,195,400 | — | — |
| 2025-07-28 | $10.06 | $20.59 | 2,497,000 | — | — |
| 2025-07-25 | $10.03 | $20.53 | 1,744,800 | — | — |
| 2025-07-24 | $10.04 | $20.55 | 3,375,000 | — | — |
| 2025-07-23 | $10.22 | $20.92 | 1,295,800 | — | — |
| 2025-07-22 | $10.24 | $20.96 | 2,210,000 | — | — |
| 2025-07-21 | $10.07 | $20.61 | 1,895,400 | — | — |
| 2025-07-18 | $9.90 | $20.26 | 1,233,000 | — | — |
| 2025-07-17 | $10.00 | $20.47 | 1,289,000 | — | — |
| 2025-07-16 | $9.86 | $20.18 | 1,137,900 | — | — |
| 2025-07-15 | $9.75 | $19.96 | 1,490,100 | — | — |
| 2025-07-14 | $10.13 | $20.73 | 1,202,800 | — | — |
| 2025-07-11 | $9.97 | $20.41 | 1,341,800 | — | — |
| 2025-07-10 | $10.23 | $20.94 | 1,200,900 | — | — |
| 2025-07-09 | $10.09 | $20.65 | 1,032,200 | — | — |
| 2025-07-08 | $10.03 | $20.53 | 1,643,700 | — | — |
| 2025-07-07 | $9.93 | $20.32 | 1,536,700 | — | — |
| 2025-07-03 | $9.96 | $20.39 | 723,700 | — | — |
| 2025-07-02 | $10.01 | $20.49 | 1,722,800 | — | — |
| 2025-07-01 | $10.14 | $20.75 | 1,972,500 | — | — |
| 2025-06-30 | $10.01 | $20.49 | 2,371,600 | — | — |
| 2025-06-27 | $9.90 | $20.26 | 2,048,200 | — | — |
| 2025-06-26 | $9.83 | $20.12 | 1,984,900 | — | — |
| 2025-06-25 | $9.77 | $20.00 | 1,339,500 | — | — |
| 2025-06-24 | $9.98 | $20.43 | 1,795,100 | — | — |
| 2025-06-23 | $9.83 | $20.12 | 2,972,600 | — | — |
| 2025-06-20 | $9.80 | $20.06 | 1,823,100 | — | — |
| 2025-06-18 | $9.70 | $19.85 | 1,407,600 | — | — |
| 2025-06-17 | $9.79 | $20.04 | 1,241,200 | — | — |
| 2025-06-16 | $9.97 | $20.41 | 1,688,400 | — | — |
| 2025-06-13 | $9.75 | $19.96 | 889,100 | — | — |
| 2025-06-12 | $9.89 | $20.24 | 1,576,300 | — | — |
| 2025-06-11 | $10.02 | $20.51 | 1,627,800 | — | — |
| 2025-06-10 | $9.98 | $20.43 | 1,633,400 | — | — |
| 2025-06-09 | $9.59 | $19.63 | 2,509,000 | — | — |
| 2025-06-06 | $9.70 | $19.85 | 1,965,000 | — | — |
| 2025-06-05 | $9.72 | $19.89 | 1,793,200 | — | — |
| 2025-06-04 | $9.59 | $19.63 | 2,823,700 | — | — |
| 2025-06-03 | $9.65 | $19.75 | 1,953,400 | — | — |
| 2025-06-02 | $9.61 | $19.67 | 2,176,600 | — | — |
| 2025-05-30 | $9.63 | $19.71 | 3,054,400 | — | — |
| 2025-05-29 | $9.58 | $19.61 | 1,741,600 | — | — |
| 2025-05-28 | $9.50 | $19.44 | 1,636,200 | — | — |
| 2025-05-27 | $9.78 | $20.02 | 5,222,600 | — | — |
| 2025-05-23 | $9.59 | $19.63 | 2,259,700 | — | — |
| 2025-05-22 | $9.64 | $19.73 | 2,508,300 | — | — |
| 2025-05-21 | $9.77 | $20.00 | 1,689,600 | — | — |
| 2025-05-20 | $9.84 | $20.14 | 1,809,300 | — | — |
| 2025-05-19 | $9.76 | $19.98 | 1,458,000 | — | — |
| 2025-05-16 | $9.75 | $19.96 | 2,283,100 | — | — |
| 2025-05-15 | $9.99 | $20.45 | 3,732,400 | — | — |
| 2025-05-14 | $9.77 | $20.00 | 9,230,100 | — | — |
| 2025-05-13 | $9.08 | $18.58 | 2,042,900 | — | — |
| 2025-05-12 | $9.23 | $18.89 | 2,476,900 | — | — |
| 2025-05-09 | $9.25 | $18.93 | 2,003,200 | — | — |
| 2025-05-08 | $9.27 | $18.97 | 2,156,400 | — | — |
| 2025-05-07 | $9.29 | $19.01 | 7,458,100 | — | — |
| 2025-05-06 | $9.48 | $19.40 | 2,892,700 | — | — |
| 2025-05-05 | $9.59 | $19.63 | 2,696,500 | — | — |
| 2025-05-02 | $9.64 | $19.73 | 5,127,100 | — | — |
| 2025-05-01 | $10.88 | $22.27 | 2,610,900 | — | — |
| 2025-04-30 | $10.95 | $22.41 | 1,437,800 | — | — |
| 2025-04-29 | $11.02 | $22.55 | 949,700 | — | — |
| 2025-04-28 | $11.02 | $22.55 | 1,141,500 | — | — |
| 2025-04-25 | $10.88 | $22.27 | 1,282,400 | — | — |
| 2025-04-24 | $10.77 | $22.04 | 1,150,500 | — | — |
| 2025-04-23 | $10.64 | $21.78 | 1,001,100 | — | — |
| 2025-04-22 | $10.56 | $21.61 | 1,988,200 | — | — |
| 2025-04-21 | $10.32 | $21.12 | 1,315,600 | — | — |
| 2025-04-17 | $10.63 | $21.76 | 1,291,000 | — | — |
| 2025-04-16 | $10.48 | $21.45 | 1,195,200 | — | — |
| 2025-04-15 | $10.66 | $21.82 | 999,200 | — | — |
| 2025-04-14 | $10.51 | $21.51 | 1,100,400 | — | — |
| 2025-04-11 | $10.51 | $21.51 | 1,461,300 | — | — |
| 2025-04-10 | $10.57 | $21.63 | 2,058,700 | — | — |
| 2025-04-09 | $10.64 | $21.78 | 2,307,300 | — | — |
| 2025-04-08 | $10.02 | $20.51 | 2,469,100 | — | — |
| 2025-04-07 | $10.18 | $20.84 | 2,477,900 | — | — |
| 2025-04-04 | $10.30 | $21.08 | 3,249,100 | — | — |
| 2025-04-03 | $11.02 | $22.55 | 2,110,500 | — | — |
| 2025-04-02 | $11.51 | $23.56 | 1,574,200 | — | — |
| 2025-04-01 | $11.49 | $23.52 | 1,811,300 | — | — |
| 2025-03-31 | $11.51 | $23.56 | 1,658,700 | — | — |
| 2025-03-28 | $11.50 | $23.54 | 1,488,400 | — | — |
| 2025-03-27 | $11.72 | $23.99 | 921,000 | — | — |
| 2025-03-26 | $11.70 | $23.95 | 1,075,900 | — | — |
| 2025-03-25 | $11.52 | $23.58 | 1,429,100 | — | — |
| 2025-03-24 | $11.55 | $23.64 | 1,546,200 | — | — |
| 2025-03-21 | $11.67 | $23.89 | 2,470,900 | — | — |
| 2025-03-20 | $11.92 | $24.40 | 1,722,100 | — | — |
| 2025-03-19 | $11.89 | $24.34 | 1,742,100 | — | — |
| 2025-03-18 | $11.75 | $24.05 | 2,165,500 | — | — |
| 2025-03-17 | $11.86 | $24.27 | 3,099,300 | — | — |
| 2025-03-14 | $11.51 | $23.56 | 1,830,200 | — | — |
| 2025-03-13 | $11.45 | $23.44 | 1,649,000 | — | — |
| 2025-03-12 | $11.36 | $23.25 | 3,253,700 | — | — |
| 2025-03-11 | $11.62 | $23.78 | 2,373,500 | — | — |
| 2025-03-10 | $11.42 | $23.37 | 1,979,700 | — | — |
| 2025-03-07 | $11.66 | $23.86 | 1,842,600 | — | — |
| 2025-03-06 | $11.52 | $23.58 | 2,339,500 | — | — |
| 2025-03-05 | $11.58 | $23.70 | 3,439,100 | — | — |
| 2025-03-04 | $11.29 | $23.11 | 1,863,000 | — | — |
| 2025-03-03 | $11.57 | $23.68 | 1,560,900 | — | — |
| 2025-02-28 | $11.56 | $23.66 | 2,041,000 | — | — |
| 2025-02-27 | $11.50 | $23.54 | 1,937,000 | — | — |
| 2025-02-26 | $11.70 | $23.95 | 2,582,700 | — | — |
| 2025-02-25 | $11.37 | $23.27 | 2,276,800 | — | — |
| 2025-02-24 | $11.37 | $23.27 | 2,068,000 | — | — |
| 2025-02-21 | $11.37 | $23.27 | 2,940,900 | — | — |
| 2025-02-20 | $11.33 | $23.19 | 2,880,700 | — | — |
| 2025-02-19 | $11.10 | $22.72 | 4,896,100 | — | — |
| 2025-02-18 | $11.09 | $22.70 | 3,810,600 | — | — |
| 2025-02-14 | $11.03 | $22.58 | 2,946,100 | — | — |
| 2025-02-13 | $10.95 | $22.41 | 6,114,600 | — | — |
| 2025-02-12 | $10.98 | $22.47 | 2,912,700 | — | — |
| 2025-02-11 | $11.12 | $22.76 | 1,647,500 | — | — |
| 2025-02-10 | $11.09 | $22.70 | 1,515,500 | — | — |
| 2025-02-07 | $11.30 | $23.13 | 1,520,300 | — | — |
| 2025-02-06 | $11.35 | $23.23 | 2,302,500 | — | — |
| 2025-02-05 | $11.30 | $23.13 | 2,594,800 | — | — |
| 2025-02-04 | $11.22 | $22.96 | 1,850,800 | — | — |
| 2025-02-03 | $11.30 | $23.13 | 1,569,000 | — | — |
| 2025-01-31 | $11.51 | $23.56 | 1,979,600 | — | — |
| 2025-01-30 | $11.55 | $23.64 | 1,416,700 | — | — |
| 2025-01-29 | $11.76 | $24.07 | 1,242,800 | — | — |
| 2025-01-28 | $11.90 | $24.36 | 1,243,900 | — | — |
| 2025-01-27 | $11.99 | $24.54 | 1,427,500 | — | — |
| 2025-01-24 | $11.88 | $24.32 | 1,294,900 | — | — |
| 2025-01-23 | $11.88 | $24.32 | 2,136,100 | — | — |
| 2025-01-22 | $11.64 | $23.82 | 1,295,200 | — | — |
| 2025-01-21 | $11.71 | $23.97 | 1,632,700 | — | — |
| 2025-01-17 | $11.69 | $23.93 | 1,145,600 | — | — |
| 2025-01-16 | $11.69 | $23.93 | 1,565,000 | — | — |
| 2025-01-15 | $11.71 | $23.97 | 1,307,200 | — | — |
| 2025-01-14 | $11.60 | $23.74 | 1,302,000 | — | — |
| 2025-01-13 | $11.73 | $24.01 | 1,705,800 | — | — |
| 2025-01-10 | $11.89 | $24.34 | 1,851,200 | — | — |
| 2025-01-08 | $12.51 | $25.60 | 1,408,600 | — | — |
| 2025-01-07 | $12.70 | $25.99 | 1,258,000 | — | — |
| 2025-01-06 | $12.94 | $26.48 | 1,831,100 | — | — |
| 2025-01-03 | $12.90 | $26.40 | 1,934,000 | — | — |
| 2025-01-02 | $13.12 | $26.85 | 3,204,000 | — | — |