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
- 1996-05-23 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 | $10.29 | $43.88 | 36,400 | — | — |
| 2025-12-30 | $10.34 | $44.09 | 35,800 | — | — |
| 2025-12-29 | $10.53 | $44.90 | 24,000 | — | — |
| 2025-12-26 | $10.57 | $45.08 | 32,400 | — | — |
| 2025-12-24 | $10.50 | $44.78 | 22,200 | — | — |
| 2025-12-23 | $10.57 | $45.08 | 43,200 | — | — |
| 2025-12-22 | $10.53 | $44.90 | 58,500 | — | — |
| 2025-12-19 | $10.82 | $46.14 | 104,400 | — | — |
| 2025-12-18 | $10.67 | $45.50 | 43,500 | — | — |
| 2025-12-17 | $10.48 | $44.69 | 52,500 | — | — |
| 2025-12-16 | $10.71 | $45.67 | 29,600 | — | — |
| 2025-12-15 | $10.65 | $45.42 | 35,800 | — | — |
| 2025-12-12 | $10.51 | $44.82 | 37,400 | — | — |
| 2025-12-11 | $10.56 | $45.03 | 38,800 | — | — |
| 2025-12-10 | $10.56 | $45.03 | 76,500 | — | — |
| 2025-12-09 | $10.28 | $43.84 | 31,000 | — | — |
| 2025-12-08 | $10.08 | $42.99 | 30,300 | — | — |
| 2025-12-05 | $10.28 | $43.84 | 45,100 | — | — |
| 2025-12-04 | $10.02 | $42.73 | 33,500 | — | — |
| 2025-12-03 | $10.23 | $43.63 | 64,100 | — | — |
| 2025-12-02 | $9.88 | $42.13 | 30,100 | — | — |
| 2025-12-01 | $10.05 | $42.86 | 40,100 | — | — |
| 2025-11-28 | $9.94 | $42.39 | 14,800 | — | — |
| 2025-11-26 | $9.97 | $42.52 | 54,900 | — | — |
| 2025-11-25 | $9.78 | $41.71 | 95,000 | — | — |
| 2025-11-24 | $9.55 | $40.73 | 24,100 | — | — |
| 2025-11-21 | $9.55 | $40.73 | 62,600 | — | — |
| 2025-11-20 | $9.19 | $39.19 | 44,900 | — | — |
| 2025-11-19 | $9.38 | $40.00 | 38,800 | — | — |
| 2025-11-18 | $9.48 | $40.43 | 38,800 | — | — |
| 2025-11-17 | $9.56 | $40.77 | 53,900 | — | — |
| 2025-11-14 | $9.84 | $41.96 | 24,500 | — | — |
| 2025-11-13 | $9.93 | $42.35 | 24,800 | — | — |
| 2025-11-12 | $9.99 | $42.60 | 36,400 | — | — |
| 2025-11-11 | $10.03 | $42.26 | 59,000 | — | — |
| 2025-11-10 | $9.93 | $41.84 | 31,100 | — | — |
| 2025-11-07 | $9.88 | $41.63 | 33,700 | — | — |
| 2025-11-06 | $9.89 | $41.67 | 28,500 | — | — |
| 2025-11-05 | $10.12 | $42.64 | 27,000 | — | — |
| 2025-11-04 | $10.06 | $42.39 | 70,900 | — | — |
| 2025-11-03 | $9.89 | $41.67 | 41,900 | — | — |
| 2025-10-31 | $9.83 | $41.42 | 53,800 | — | — |
| 2025-10-30 | $9.87 | $41.59 | 53,100 | — | — |
| 2025-10-29 | $9.30 | $39.18 | 79,700 | — | — |
| 2025-10-28 | $9.72 | $40.95 | 48,300 | — | — |
| 2025-10-27 | $9.88 | $41.63 | 27,200 | — | — |
| 2025-10-24 | $10.02 | $42.22 | 19,600 | — | — |
| 2025-10-23 | $9.96 | $41.97 | 15,100 | — | — |
| 2025-10-22 | $10.07 | $42.43 | 49,800 | — | — |
| 2025-10-21 | $9.91 | $41.75 | 25,300 | — | — |
| 2025-10-20 | $10.16 | $42.81 | 51,400 | — | — |
| 2025-10-17 | $9.85 | $41.50 | 30,100 | — | — |
| 2025-10-16 | $9.81 | $41.33 | 30,100 | — | — |
| 2025-10-15 | $10.13 | $42.68 | 26,500 | — | — |
| 2025-10-14 | $10.04 | $42.30 | 57,000 | — | — |
| 2025-10-13 | $9.41 | $39.65 | 32,700 | — | — |
| 2025-10-10 | $9.38 | $39.52 | 39,200 | — | — |
| 2025-10-09 | $9.66 | $40.70 | 24,800 | — | — |
| 2025-10-08 | $9.92 | $41.80 | 29,400 | — | — |
| 2025-10-07 | $9.72 | $40.95 | 28,300 | — | — |
| 2025-10-06 | $9.89 | $41.67 | 26,800 | — | — |
| 2025-10-03 | $9.98 | $42.05 | 23,900 | — | — |
| 2025-10-02 | $9.87 | $41.59 | 28,900 | — | — |
| 2025-10-01 | $9.93 | $41.84 | 45,300 | — | — |
| 2025-09-30 | $10.10 | $42.56 | 30,300 | — | — |
| 2025-09-29 | $10.05 | $42.34 | 57,300 | — | — |
| 2025-09-26 | $10.48 | $44.16 | 30,300 | — | — |
| 2025-09-25 | $10.50 | $44.24 | 23,500 | — | — |
| 2025-09-24 | $10.61 | $44.70 | 44,700 | — | — |
| 2025-09-23 | $10.58 | $44.58 | 45,100 | — | — |
| 2025-09-22 | $10.74 | $45.25 | 43,700 | — | — |
| 2025-09-19 | $10.52 | $44.33 | 159,400 | — | — |
| 2025-09-18 | $10.75 | $45.29 | 139,400 | — | — |
| 2025-09-17 | $10.33 | $43.52 | 60,900 | — | — |
| 2025-09-16 | $10.43 | $43.95 | 25,900 | — | — |
| 2025-09-15 | $10.57 | $44.54 | 21,400 | — | — |
| 2025-09-12 | $10.49 | $44.20 | 23,400 | — | — |
| 2025-09-11 | $10.68 | $45.00 | 21,000 | — | — |
| 2025-09-10 | $10.51 | $44.28 | 27,700 | — | — |
| 2025-09-09 | $10.71 | $45.13 | 27,800 | — | — |
| 2025-09-08 | $10.74 | $45.25 | 45,800 | — | — |
| 2025-09-05 | $10.71 | $45.13 | 32,000 | — | — |
| 2025-09-04 | $10.79 | $45.46 | 40,300 | — | — |
| 2025-09-03 | $10.43 | $43.95 | 49,600 | — | — |
| 2025-09-02 | $10.49 | $44.20 | 58,600 | — | — |
| 2025-08-29 | $10.56 | $44.49 | 21,900 | — | — |
| 2025-08-28 | $10.57 | $44.54 | 20,800 | — | — |
| 2025-08-27 | $10.51 | $44.28 | 33,100 | — | — |
| 2025-08-26 | $10.51 | $44.28 | 24,200 | — | — |
| 2025-08-25 | $10.54 | $44.41 | 39,800 | — | — |
| 2025-08-22 | $10.70 | $45.08 | 79,300 | — | — |
| 2025-08-21 | $10.15 | $42.77 | 49,300 | — | — |
| 2025-08-20 | $10.21 | $43.02 | 32,900 | — | — |
| 2025-08-19 | $10.21 | $43.02 | 30,100 | — | — |
| 2025-08-18 | $10.24 | $43.15 | 50,700 | — | — |
| 2025-08-15 | $10.13 | $42.68 | 62,400 | — | — |
| 2025-08-14 | $10.39 | $43.27 | 24,500 | — | — |
| 2025-08-13 | $10.44 | $43.48 | 26,000 | — | — |
| 2025-08-12 | $10.39 | $43.27 | 51,500 | — | — |
| 2025-08-11 | $10.06 | $41.90 | 92,000 | — | — |
| 2025-08-08 | $10.28 | $42.81 | 39,300 | — | — |
| 2025-08-07 | $10.34 | $43.06 | 49,100 | — | — |
| 2025-08-06 | $10.44 | $43.48 | 69,300 | — | — |
| 2025-08-05 | $10.37 | $43.19 | 106,400 | — | — |
| 2025-08-04 | $10.73 | $44.69 | 172,500 | — | — |
| 2025-08-01 | $10.14 | $42.23 | 67,600 | — | — |
| 2025-07-31 | $10.21 | $42.52 | 74,800 | — | — |
| 2025-07-30 | $10.10 | $42.06 | 58,500 | — | — |
| 2025-07-29 | $10.25 | $42.69 | 93,900 | — | — |
| 2025-07-28 | $10.12 | $42.15 | 243,600 | — | — |
| 2025-07-25 | $9.62 | $40.06 | 12,100 | — | — |
| 2025-07-24 | $9.60 | $39.98 | 72,100 | — | — |
| 2025-07-23 | $9.63 | $40.11 | 50,700 | — | — |
| 2025-07-22 | $9.58 | $39.90 | 51,300 | — | — |
| 2025-07-21 | $9.45 | $39.36 | 135,500 | — | — |
| 2025-07-18 | $9.29 | $38.69 | 32,000 | — | — |
| 2025-07-17 | $9.43 | $39.27 | 24,300 | — | — |
| 2025-07-16 | $9.45 | $39.36 | 32,000 | — | — |
| 2025-07-15 | $9.33 | $38.86 | 20,600 | — | — |
| 2025-07-14 | $9.55 | $39.77 | 18,700 | — | — |
| 2025-07-11 | $9.46 | $39.40 | 29,200 | — | — |
| 2025-07-10 | $9.61 | $40.02 | 17,700 | — | — |
| 2025-07-09 | $9.73 | $40.52 | 34,300 | — | — |
| 2025-07-08 | $9.70 | $40.40 | 27,400 | — | — |
| 2025-07-07 | $9.64 | $40.15 | 45,400 | — | — |
| 2025-07-03 | $9.79 | $40.77 | 55,800 | — | — |
| 2025-07-02 | $9.79 | $40.77 | 54,800 | — | — |
| 2025-07-01 | $9.87 | $41.11 | 182,100 | — | — |
| 2025-06-30 | $9.53 | $39.69 | 50,900 | — | — |
| 2025-06-27 | $9.70 | $40.40 | 333,000 | — | — |
| 2025-06-26 | $9.35 | $38.94 | 36,700 | — | — |
| 2025-06-25 | $9.27 | $38.61 | 22,500 | — | — |
| 2025-06-24 | $9.41 | $39.19 | 41,300 | — | — |
| 2025-06-23 | $9.37 | $39.02 | 73,500 | — | — |
| 2025-06-20 | $8.98 | $37.40 | 241,000 | — | — |
| 2025-06-18 | $9.10 | $37.90 | 23,500 | — | — |
| 2025-06-17 | $9.00 | $37.48 | 33,300 | — | — |
| 2025-06-16 | $9.46 | $39.40 | 32,600 | — | — |
| 2025-06-13 | $9.15 | $38.11 | 35,700 | — | — |
| 2025-06-12 | $9.49 | $39.52 | 37,500 | — | — |
| 2025-06-11 | $9.41 | $39.19 | 29,900 | — | — |
| 2025-06-10 | $9.49 | $39.52 | 29,500 | — | — |
| 2025-06-09 | $9.65 | $40.19 | 28,800 | — | — |
| 2025-06-06 | $9.61 | $40.02 | 33,600 | — | — |
| 2025-06-05 | $9.45 | $39.36 | 48,000 | — | — |
| 2025-06-04 | $9.31 | $38.77 | 25,800 | — | — |
| 2025-06-03 | $9.38 | $39.07 | 33,700 | — | — |
| 2025-06-02 | $9.20 | $38.32 | 49,600 | — | — |
| 2025-05-30 | $9.17 | $38.19 | 43,600 | — | — |
| 2025-05-29 | $9.39 | $39.11 | 22,400 | — | — |
| 2025-05-28 | $9.35 | $38.94 | 23,100 | — | — |
| 2025-05-27 | $9.47 | $39.44 | 20,200 | — | — |
| 2025-05-23 | $9.22 | $38.40 | 18,000 | — | — |
| 2025-05-22 | $9.43 | $39.27 | 58,200 | — | — |
| 2025-05-21 | $9.38 | $39.07 | 84,600 | — | — |
| 2025-05-20 | $9.25 | $38.52 | 21,400 | — | — |
| 2025-05-19 | $9.23 | $38.44 | 25,200 | — | — |
| 2025-05-16 | $9.12 | $37.98 | 35,400 | — | — |
| 2025-05-15 | $9.30 | $38.73 | 114,700 | — | — |
| 2025-05-14 | $9.30 | $38.23 | 40,300 | — | — |
| 2025-05-13 | $9.40 | $38.64 | 59,600 | — | — |
| 2025-05-12 | $9.39 | $38.60 | 44,100 | — | — |
| 2025-05-09 | $9.17 | $37.70 | 47,500 | — | — |
| 2025-05-08 | $9.20 | $37.82 | 21,300 | — | — |
| 2025-05-07 | $9.28 | $38.15 | 38,300 | — | — |
| 2025-05-06 | $9.13 | $37.53 | 32,900 | — | — |
| 2025-05-05 | $9.10 | $37.41 | 44,700 | — | — |
| 2025-05-02 | $9.09 | $37.37 | 30,900 | — | — |
| 2025-05-01 | $8.86 | $36.42 | 65,000 | — | — |
| 2025-04-30 | $8.80 | $36.18 | 34,300 | — | — |
| 2025-04-29 | $8.85 | $36.38 | 51,700 | — | — |
| 2025-04-28 | $8.76 | $36.01 | 19,000 | — | — |
| 2025-04-25 | $8.91 | $36.63 | 18,700 | — | — |
| 2025-04-24 | $8.82 | $36.26 | 26,500 | — | — |
| 2025-04-23 | $8.97 | $36.88 | 120,000 | — | — |
| 2025-04-22 | $9.04 | $37.16 | 48,900 | — | — |
| 2025-04-21 | $8.77 | $36.05 | 35,900 | — | — |
| 2025-04-17 | $8.72 | $35.85 | 51,600 | — | — |
| 2025-04-16 | $8.73 | $35.89 | 84,300 | — | — |
| 2025-04-15 | $8.52 | $35.03 | 35,700 | — | — |
| 2025-04-14 | $8.22 | $33.79 | 45,200 | — | — |
| 2025-04-11 | $8.23 | $33.83 | 36,000 | — | — |
| 2025-04-10 | $8.11 | $33.34 | 26,000 | — | — |
| 2025-04-09 | $8.52 | $35.03 | 66,700 | — | — |
| 2025-04-08 | $8.29 | $34.08 | 29,200 | — | — |
| 2025-04-07 | $8.29 | $34.08 | 61,800 | — | — |
| 2025-04-04 | $8.22 | $33.79 | 58,000 | — | — |
| 2025-04-03 | $8.27 | $34.00 | 36,200 | — | — |
| 2025-04-02 | $8.70 | $35.77 | 37,000 | — | — |
| 2025-04-01 | $8.74 | $35.93 | 16,200 | — | — |
| 2025-03-31 | $8.71 | $35.81 | 57,900 | — | — |
| 2025-03-28 | $9.06 | $37.25 | 84,200 | — | — |
| 2025-03-27 | $8.93 | $36.71 | 17,500 | — | — |
| 2025-03-26 | $8.85 | $36.38 | 25,400 | — | — |
| 2025-03-25 | $8.75 | $35.97 | 18,700 | — | — |
| 2025-03-24 | $8.85 | $36.38 | 28,800 | — | — |
| 2025-03-21 | $8.80 | $36.18 | 85,300 | — | — |
| 2025-03-20 | $8.82 | $36.26 | 28,200 | — | — |
| 2025-03-19 | $8.87 | $36.46 | 23,800 | — | — |
| 2025-03-18 | $8.71 | $35.81 | 24,800 | — | — |
| 2025-03-17 | $8.77 | $36.05 | 38,500 | — | — |
| 2025-03-14 | $8.92 | $36.22 | 36,700 | — | — |
| 2025-03-13 | $8.80 | $35.73 | 38,400 | — | — |
| 2025-03-12 | $8.72 | $35.41 | 35,500 | — | — |
| 2025-03-11 | $8.61 | $34.96 | 145,900 | — | — |
| 2025-03-10 | $8.96 | $36.38 | 68,700 | — | — |
| 2025-03-07 | $8.75 | $35.53 | 39,700 | — | — |
| 2025-03-06 | $8.74 | $35.49 | 29,500 | — | — |
| 2025-03-05 | $8.76 | $35.57 | 73,200 | — | — |
| 2025-03-04 | $8.17 | $33.17 | 34,000 | — | — |
| 2025-03-03 | $8.10 | $32.89 | 23,400 | — | — |
| 2025-02-28 | $8.34 | $33.86 | 23,900 | — | — |
| 2025-02-27 | $8.16 | $33.13 | 35,900 | — | — |
| 2025-02-26 | $7.97 | $32.36 | 89,400 | — | — |
| 2025-02-25 | $8.07 | $32.77 | 33,800 | — | — |
| 2025-02-24 | $8.03 | $32.60 | 64,400 | — | — |
| 2025-02-21 | $8.00 | $32.48 | 45,400 | — | — |
| 2025-02-20 | $8.13 | $33.01 | 64,000 | — | — |
| 2025-02-19 | $8.55 | $34.72 | 34,900 | — | — |
| 2025-02-18 | $8.56 | $34.76 | 56,800 | — | — |
| 2025-02-14 | $8.54 | $34.68 | 25,600 | — | — |
| 2025-02-13 | $8.47 | $34.39 | 30,800 | — | — |
| 2025-02-12 | $8.28 | $33.62 | 65,200 | — | — |
| 2025-02-11 | $8.60 | $34.92 | 40,200 | — | — |
| 2025-02-10 | $8.71 | $35.37 | 20,600 | — | — |
| 2025-02-07 | $8.81 | $35.77 | 25,700 | — | — |
| 2025-02-06 | $8.98 | $36.46 | 19,400 | — | — |
| 2025-02-05 | $8.93 | $36.26 | 26,100 | — | — |
| 2025-02-04 | $8.92 | $36.22 | 26,600 | — | — |
| 2025-02-03 | $8.96 | $36.38 | 54,500 | — | — |
| 2025-01-31 | $8.95 | $36.34 | 53,600 | — | — |
| 2025-01-30 | $9.45 | $38.37 | 21,500 | — | — |
| 2025-01-29 | $9.54 | $38.74 | 42,200 | — | — |
| 2025-01-28 | $9.47 | $38.45 | 40,100 | — | — |
| 2025-01-27 | $9.32 | $37.84 | 46,300 | — | — |
| 2025-01-24 | $9.02 | $36.62 | 85,100 | — | — |
| 2025-01-23 | $8.88 | $36.06 | 86,100 | — | — |
| 2025-01-22 | $9.05 | $36.75 | 46,700 | — | — |
| 2025-01-21 | $9.42 | $38.25 | 25,200 | — | — |
| 2025-01-17 | $9.32 | $37.84 | 41,800 | — | — |
| 2025-01-16 | $9.34 | $37.92 | 31,600 | — | — |
| 2025-01-15 | $9.49 | $38.53 | 19,300 | — | — |
| 2025-01-14 | $9.23 | $37.48 | 25,600 | — | — |
| 2025-01-13 | $9.16 | $37.19 | 21,800 | — | — |
| 2025-01-10 | $9.03 | $36.66 | 59,300 | — | — |
| 2025-01-08 | $9.15 | $37.15 | 28,700 | — | — |
| 2025-01-07 | $9.40 | $38.17 | 47,500 | — | — |
| 2025-01-06 | $9.37 | $38.05 | 42,900 | — | — |
| 2025-01-03 | $9.49 | $38.53 | 41,800 | — | — |
| 2025-01-02 | $9.19 | $37.31 | 84,900 | — | — |