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
- 2005-09-08 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 | $11.04 | $11.04 | 477,200 | — | — |
| 2025-12-30 | $11.14 | $11.14 | 534,200 | — | — |
| 2025-12-29 | $11.10 | $11.10 | 755,100 | — | — |
| 2025-12-26 | $11.00 | $11.00 | 390,600 | — | — |
| 2025-12-24 | $11.03 | $11.03 | 329,800 | — | — |
| 2025-12-23 | $11.07 | $11.07 | 712,900 | — | — |
| 2025-12-22 | $11.18 | $11.18 | 710,800 | — | — |
| 2025-12-19 | $11.13 | $11.13 | 2,267,500 | — | — |
| 2025-12-18 | $10.83 | $10.83 | 810,300 | — | — |
| 2025-12-17 | $10.95 | $10.95 | 559,900 | — | — |
| 2025-12-16 | $10.97 | $10.97 | 1,076,700 | — | — |
| 2025-12-15 | $11.14 | $11.14 | 1,001,200 | — | — |
| 2025-12-12 | $11.07 | $11.07 | 1,050,300 | — | — |
| 2025-12-11 | $11.14 | $11.14 | 832,700 | — | — |
| 2025-12-10 | $11.09 | $11.09 | 924,800 | — | — |
| 2025-12-09 | $10.72 | $10.72 | 1,244,200 | — | — |
| 2025-12-08 | $11.07 | $11.07 | 754,600 | — | — |
| 2025-12-05 | $11.29 | $11.29 | 666,700 | — | — |
| 2025-12-04 | $10.96 | $10.96 | 893,800 | — | — |
| 2025-12-03 | $11.19 | $11.19 | 708,000 | — | — |
| 2025-12-02 | $11.39 | $11.39 | 1,188,600 | — | — |
| 2025-12-01 | $11.39 | $11.39 | 1,520,000 | — | — |
| 2025-11-28 | $11.48 | $11.48 | 550,200 | — | — |
| 2025-11-26 | $11.39 | $11.39 | 732,200 | — | — |
| 2025-11-25 | $11.38 | $11.38 | 802,600 | — | — |
| 2025-11-24 | $11.09 | $11.09 | 1,276,300 | — | — |
| 2025-11-21 | $11.08 | $11.08 | 727,900 | — | — |
| 2025-11-20 | $10.81 | $10.81 | 707,000 | — | — |
| 2025-11-19 | $11.02 | $11.02 | 582,900 | — | — |
| 2025-11-18 | $11.10 | $11.10 | 908,700 | — | — |
| 2025-11-17 | $10.80 | $10.80 | 842,000 | — | — |
| 2025-11-14 | $10.83 | $10.83 | 735,400 | — | — |
| 2025-11-13 | $10.93 | $10.93 | 867,000 | — | — |
| 2025-11-12 | $11.11 | $11.11 | 935,600 | — | — |
| 2025-11-11 | $11.11 | $11.11 | 1,411,400 | — | — |
| 2025-11-10 | $11.10 | $11.10 | 861,900 | — | — |
| 2025-11-07 | $10.85 | $10.85 | 674,100 | — | — |
| 2025-11-06 | $10.81 | $10.81 | 823,900 | — | — |
| 2025-11-05 | $10.91 | $10.91 | 1,398,200 | — | — |
| 2025-11-04 | $10.80 | $10.80 | 1,533,500 | — | — |
| 2025-11-03 | $11.01 | $11.01 | 961,400 | — | — |
| 2025-10-31 | $11.15 | $11.15 | 2,314,500 | — | — |
| 2025-10-30 | $11.33 | $11.33 | 2,431,800 | — | — |
| 2025-10-29 | $10.88 | $10.88 | 1,348,300 | — | — |
| 2025-10-28 | $11.10 | $11.10 | 517,700 | — | — |
| 2025-10-27 | $11.06 | $11.06 | 704,600 | — | — |
| 2025-10-24 | $11.15 | $11.15 | 565,300 | — | — |
| 2025-10-23 | $11.11 | $11.11 | 609,600 | — | — |
| 2025-10-22 | $11.16 | $11.16 | 481,200 | — | — |
| 2025-10-21 | $11.21 | $11.21 | 859,500 | — | — |
| 2025-10-20 | $11.32 | $11.32 | 1,208,100 | — | — |
| 2025-10-17 | $11.06 | $11.06 | 513,900 | — | — |
| 2025-10-16 | $10.96 | $10.96 | 616,000 | — | — |
| 2025-10-15 | $11.20 | $11.20 | 629,300 | — | — |
| 2025-10-14 | $11.02 | $11.02 | 959,800 | — | — |
| 2025-10-13 | $11.00 | $11.00 | 1,202,600 | — | — |
| 2025-10-10 | $10.61 | $10.61 | 1,959,800 | — | — |
| 2025-10-09 | $10.92 | $10.92 | 892,500 | — | — |
| 2025-10-08 | $11.39 | $11.39 | 776,200 | — | — |
| 2025-10-07 | $11.50 | $11.50 | 1,489,300 | — | — |
| 2025-10-06 | $11.61 | $11.61 | 1,012,900 | — | — |
| 2025-10-03 | $11.87 | $11.87 | 688,900 | — | — |
| 2025-10-02 | $11.86 | $11.86 | 717,400 | — | — |
| 2025-10-01 | $11.72 | $11.72 | 823,300 | — | — |
| 2025-09-30 | $11.75 | $11.75 | 726,600 | — | — |
| 2025-09-29 | $11.82 | $11.82 | 758,300 | — | — |
| 2025-09-26 | $11.84 | $11.84 | 1,256,400 | — | — |
| 2025-09-25 | $11.54 | $11.54 | 579,500 | — | — |
| 2025-09-24 | $11.66 | $11.66 | 517,300 | — | — |
| 2025-09-23 | $11.68 | $11.68 | 595,500 | — | — |
| 2025-09-22 | $11.85 | $11.85 | 639,900 | — | — |
| 2025-09-19 | $11.89 | $11.89 | 2,402,600 | — | — |
| 2025-09-18 | $12.05 | $12.05 | 821,600 | — | — |
| 2025-09-17 | $11.95 | $11.95 | 931,500 | — | — |
| 2025-09-16 | $11.92 | $11.92 | 1,151,200 | — | — |
| 2025-09-15 | $12.00 | $12.00 | 919,100 | — | — |
| 2025-09-12 | $11.95 | $11.95 | 950,100 | — | — |
| 2025-09-11 | $12.11 | $12.11 | 863,000 | — | — |
| 2025-09-10 | $11.71 | $11.71 | 938,200 | — | — |
| 2025-09-09 | $11.73 | $11.73 | 1,243,700 | — | — |
| 2025-09-08 | $11.87 | $11.87 | 1,554,700 | — | — |
| 2025-09-05 | $12.09 | $12.09 | 594,200 | — | — |
| 2025-09-04 | $12.14 | $12.14 | 591,600 | — | — |
| 2025-09-03 | $12.03 | $12.03 | 630,200 | — | — |
| 2025-09-02 | $11.81 | $11.81 | 968,800 | — | — |
| 2025-08-29 | $11.95 | $11.95 | 847,200 | — | — |
| 2025-08-28 | $11.92 | $11.92 | 636,500 | — | — |
| 2025-08-27 | $12.01 | $12.01 | 932,500 | — | — |
| 2025-08-26 | $11.82 | $11.82 | 955,800 | — | — |
| 2025-08-25 | $11.77 | $11.77 | 762,000 | — | — |
| 2025-08-22 | $11.80 | $11.80 | 963,500 | — | — |
| 2025-08-21 | $11.54 | $11.54 | 857,700 | — | — |
| 2025-08-20 | $11.42 | $11.42 | 1,794,900 | — | — |
| 2025-08-19 | $11.38 | $11.38 | 1,428,500 | — | — |
| 2025-08-18 | $11.71 | $11.71 | 1,471,300 | — | — |
| 2025-08-15 | $11.63 | $11.63 | 1,316,300 | — | — |
| 2025-08-14 | $11.52 | $11.52 | 1,079,600 | — | — |
| 2025-08-13 | $11.45 | $11.45 | 1,622,700 | — | — |
| 2025-08-12 | $11.29 | $11.29 | 735,700 | — | — |
| 2025-08-11 | $11.10 | $11.10 | 1,058,300 | — | — |
| 2025-08-08 | $11.21 | $11.21 | 907,400 | — | — |
| 2025-08-07 | $11.08 | $11.08 | 860,100 | — | — |
| 2025-08-06 | $11.23 | $11.23 | 1,139,300 | — | — |
| 2025-08-05 | $11.21 | $11.21 | 986,900 | — | — |
| 2025-08-04 | $11.09 | $11.09 | 1,414,200 | — | — |
| 2025-08-01 | $10.74 | $10.74 | 1,776,800 | — | — |
| 2025-07-31 | $10.23 | $10.23 | 1,361,800 | — | — |
| 2025-07-30 | $10.11 | $10.11 | 874,900 | — | — |
| 2025-07-29 | $10.13 | $10.13 | 686,500 | — | — |
| 2025-07-28 | $10.31 | $10.31 | 978,900 | — | — |
| 2025-07-25 | $10.29 | $10.29 | 1,580,100 | — | — |
| 2025-07-24 | $10.33 | $10.33 | 1,468,900 | — | — |
| 2025-07-23 | $10.49 | $10.49 | 1,026,100 | — | — |
| 2025-07-22 | $10.53 | $10.53 | 991,100 | — | — |
| 2025-07-21 | $10.35 | $10.35 | 476,100 | — | — |
| 2025-07-18 | $10.18 | $10.18 | 496,200 | — | — |
| 2025-07-17 | $10.26 | $10.26 | 782,400 | — | — |
| 2025-07-16 | $10.14 | $10.14 | 759,500 | — | — |
| 2025-07-15 | $10.07 | $10.07 | 738,500 | — | — |
| 2025-07-14 | $10.42 | $10.42 | 724,600 | — | — |
| 2025-07-11 | $10.26 | $10.26 | 797,200 | — | — |
| 2025-07-10 | $10.52 | $10.52 | 738,200 | — | — |
| 2025-07-09 | $10.37 | $10.37 | 717,700 | — | — |
| 2025-07-08 | $10.28 | $10.28 | 781,400 | — | — |
| 2025-07-07 | $10.22 | $10.22 | 754,100 | — | — |
| 2025-07-03 | $10.21 | $10.21 | 729,300 | — | — |
| 2025-07-02 | $10.21 | $10.21 | 1,286,300 | — | — |
| 2025-07-01 | $10.41 | $10.41 | 903,900 | — | — |
| 2025-06-30 | $10.31 | $10.31 | 707,700 | — | — |
| 2025-06-27 | $10.14 | $10.14 | 2,866,400 | — | — |
| 2025-06-26 | $10.09 | $10.09 | 822,100 | — | — |
| 2025-06-25 | $10.03 | $10.03 | 706,400 | — | — |
| 2025-06-24 | $10.26 | $10.26 | 1,011,400 | — | — |
| 2025-06-23 | $10.11 | $10.11 | 1,372,500 | — | — |
| 2025-06-20 | $10.14 | $10.14 | 2,954,900 | — | — |
| 2025-06-18 | $9.97 | $9.97 | 826,300 | — | — |
| 2025-06-17 | $10.05 | $10.05 | 671,700 | — | — |
| 2025-06-16 | $10.20 | $10.20 | 940,100 | — | — |
| 2025-06-13 | $9.99 | $9.99 | 1,193,300 | — | — |
| 2025-06-12 | $10.14 | $10.14 | 1,132,800 | — | — |
| 2025-06-11 | $10.28 | $10.28 | 1,650,000 | — | — |
| 2025-06-10 | $10.22 | $10.22 | 921,900 | — | — |
| 2025-06-09 | $9.83 | $9.83 | 1,794,300 | — | — |
| 2025-06-06 | $9.96 | $9.96 | 941,600 | — | — |
| 2025-06-05 | $10.00 | $10.00 | 1,012,600 | — | — |
| 2025-06-04 | $9.80 | $9.80 | 1,580,300 | — | — |
| 2025-06-03 | $9.87 | $9.87 | 1,393,900 | — | — |
| 2025-06-02 | $9.81 | $9.81 | 1,695,000 | — | — |
| 2025-05-30 | $9.88 | $9.88 | 2,035,600 | — | — |
| 2025-05-29 | $9.86 | $9.86 | 1,439,300 | — | — |
| 2025-05-28 | $9.72 | $9.72 | 1,143,400 | — | — |
| 2025-05-27 | $10.02 | $10.02 | 1,890,600 | — | — |
| 2025-05-23 | $9.80 | $9.80 | 1,255,700 | — | — |
| 2025-05-22 | $9.88 | $9.88 | 2,237,400 | — | — |
| 2025-05-21 | $10.05 | $10.05 | 1,234,800 | — | — |
| 2025-05-20 | $10.11 | $10.11 | 1,231,400 | — | — |
| 2025-05-19 | $10.02 | $10.02 | 1,153,800 | — | — |
| 2025-05-16 | $10.03 | $10.03 | 1,229,100 | — | — |
| 2025-05-15 | $10.26 | $10.26 | 1,610,300 | — | — |
| 2025-05-14 | $10.06 | $10.06 | 2,654,600 | — | — |
| 2025-05-13 | $9.32 | $9.32 | 1,313,000 | — | — |
| 2025-05-12 | $9.45 | $9.45 | 1,466,400 | — | — |
| 2025-05-09 | $9.51 | $9.51 | 851,100 | — | — |
| 2025-05-08 | $9.50 | $9.50 | 1,531,400 | — | — |
| 2025-05-07 | $9.61 | $9.61 | 2,162,400 | — | — |
| 2025-05-06 | $9.81 | $9.81 | 1,556,200 | — | — |
| 2025-05-05 | $9.77 | $9.77 | 1,347,600 | — | — |
| 2025-05-02 | $9.93 | $9.93 | 2,582,200 | — | — |
| 2025-05-01 | $11.37 | $11.37 | 1,080,800 | — | — |
| 2025-04-30 | $11.34 | $11.34 | 1,041,900 | — | — |
| 2025-04-29 | $11.50 | $11.50 | 925,900 | — | — |
| 2025-04-28 | $11.44 | $11.44 | 1,095,500 | — | — |
| 2025-04-25 | $11.29 | $11.29 | 948,600 | — | — |
| 2025-04-24 | $11.10 | $11.10 | 830,800 | — | — |
| 2025-04-23 | $11.03 | $11.03 | 775,600 | — | — |
| 2025-04-22 | $10.92 | $10.92 | 1,045,100 | — | — |
| 2025-04-21 | $10.68 | $10.68 | 983,000 | — | — |
| 2025-04-17 | $11.05 | $11.05 | 853,600 | — | — |
| 2025-04-16 | $10.87 | $10.87 | 767,100 | — | — |
| 2025-04-15 | $11.04 | $11.04 | 1,424,000 | — | — |
| 2025-04-14 | $10.90 | $10.90 | 1,856,100 | — | — |
| 2025-04-11 | $10.81 | $10.81 | 2,129,800 | — | — |
| 2025-04-10 | $10.90 | $10.90 | 1,459,400 | — | — |
| 2025-04-09 | $11.00 | $11.00 | 1,624,200 | — | — |
| 2025-04-08 | $10.40 | $10.40 | 1,902,300 | — | — |
| 2025-04-07 | $10.54 | $10.54 | 2,216,800 | — | — |
| 2025-04-04 | $10.70 | $10.70 | 1,421,400 | — | — |
| 2025-04-03 | $11.48 | $11.48 | 1,413,600 | — | — |
| 2025-04-02 | $11.93 | $11.93 | 1,041,200 | — | — |
| 2025-04-01 | $11.91 | $11.91 | 1,183,600 | — | — |
| 2025-03-31 | $11.97 | $11.97 | 2,408,100 | — | — |
| 2025-03-28 | $11.94 | $11.94 | 1,712,800 | — | — |
| 2025-03-27 | $12.21 | $12.21 | 1,377,000 | — | — |
| 2025-03-26 | $12.17 | $12.17 | 1,232,600 | — | — |
| 2025-03-25 | $11.94 | $11.94 | 1,181,200 | — | — |
| 2025-03-24 | $12.02 | $12.02 | 1,369,100 | — | — |
| 2025-03-21 | $12.15 | $12.15 | 2,791,600 | — | — |
| 2025-03-20 | $12.41 | $12.41 | 1,570,000 | — | — |
| 2025-03-19 | $12.37 | $12.37 | 2,124,500 | — | — |
| 2025-03-18 | $12.26 | $12.26 | 2,182,700 | — | — |
| 2025-03-17 | $12.27 | $12.27 | 1,743,800 | — | — |
| 2025-03-14 | $12.03 | $12.03 | 1,399,400 | — | — |
| 2025-03-13 | $11.98 | $11.98 | 1,326,700 | — | — |
| 2025-03-12 | $11.85 | $11.85 | 1,254,600 | — | — |
| 2025-03-11 | $12.06 | $12.06 | 2,187,600 | — | — |
| 2025-03-10 | $12.01 | $12.01 | 2,761,700 | — | — |
| 2025-03-07 | $12.21 | $12.21 | 1,087,400 | — | — |
| 2025-03-06 | $12.09 | $12.09 | 1,017,700 | — | — |
| 2025-03-05 | $12.13 | $12.13 | 1,512,000 | — | — |
| 2025-03-04 | $11.85 | $11.85 | 1,355,900 | — | — |
| 2025-03-03 | $12.07 | $12.07 | 2,000,900 | — | — |
| 2025-02-28 | $12.11 | $12.11 | 2,462,700 | — | — |
| 2025-02-27 | $12.01 | $12.01 | 2,410,700 | — | — |
| 2025-02-26 | $12.19 | $12.19 | 3,475,500 | — | — |
| 2025-02-25 | $11.98 | $11.98 | 2,831,000 | — | — |
| 2025-02-24 | $11.93 | $11.93 | 1,404,800 | — | — |
| 2025-02-21 | $11.91 | $11.91 | 1,717,600 | — | — |
| 2025-02-20 | $11.88 | $11.88 | 2,617,500 | — | — |
| 2025-02-19 | $11.54 | $11.54 | 2,593,900 | — | — |
| 2025-02-18 | $11.25 | $11.25 | 2,772,600 | — | — |
| 2025-02-14 | $11.31 | $11.31 | 1,152,500 | — | — |
| 2025-02-13 | $11.28 | $11.28 | 819,700 | — | — |
| 2025-02-12 | $11.35 | $11.35 | 964,000 | — | — |
| 2025-02-11 | $11.38 | $11.38 | 1,258,700 | — | — |
| 2025-02-10 | $11.42 | $11.42 | 1,571,500 | — | — |
| 2025-02-07 | $11.61 | $11.61 | 1,123,100 | — | — |
| 2025-02-06 | $11.66 | $11.66 | 1,113,000 | — | — |
| 2025-02-05 | $11.58 | $11.58 | 1,366,300 | — | — |
| 2025-02-04 | $11.60 | $11.60 | 1,611,900 | — | — |
| 2025-02-03 | $11.50 | $11.50 | 1,208,600 | — | — |
| 2025-01-31 | $11.73 | $11.73 | 1,333,600 | — | — |
| 2025-01-30 | $11.75 | $11.75 | 763,000 | — | — |
| 2025-01-29 | $11.95 | $11.95 | 945,000 | — | — |
| 2025-01-28 | $12.14 | $12.14 | 851,300 | — | — |
| 2025-01-27 | $12.19 | $12.19 | 1,378,400 | — | — |
| 2025-01-24 | $12.10 | $12.10 | 916,600 | — | — |
| 2025-01-23 | $12.14 | $12.14 | 1,446,500 | — | — |
| 2025-01-22 | $11.93 | $11.93 | 1,333,000 | — | — |
| 2025-01-21 | $12.01 | $12.01 | 945,100 | — | — |
| 2025-01-17 | $12.01 | $12.01 | 781,100 | — | — |
| 2025-01-16 | $12.01 | $12.01 | 788,100 | — | — |
| 2025-01-15 | $12.05 | $12.05 | 2,017,500 | — | — |
| 2025-01-14 | $11.92 | $11.92 | 1,473,200 | — | — |
| 2025-01-13 | $12.09 | $12.09 | 1,127,000 | — | — |
| 2025-01-10 | $12.21 | $12.21 | 1,117,100 | — | — |
| 2025-01-08 | $12.85 | $12.85 | 999,100 | — | — |
| 2025-01-07 | $13.09 | $13.09 | 1,044,400 | — | — |
| 2025-01-06 | $13.29 | $13.29 | 3,520,700 | — | — |
| 2025-01-03 | $13.33 | $13.33 | 867,800 | — | — |
| 2025-01-02 | $13.58 | $13.58 | 1,175,100 | — | — |