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
- 2011-06-30 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 | $8.52 | $43.01 | 160,400 | — | — |
| 2025-12-30 | $8.81 | $43.32 | 215,800 | — | — |
| 2025-12-29 | $8.88 | $43.66 | 225,300 | — | — |
| 2025-12-26 | $8.83 | $43.42 | 170,500 | — | — |
| 2025-12-24 | $8.95 | $44.01 | 154,400 | — | — |
| 2025-12-23 | $8.81 | $43.32 | 284,200 | — | — |
| 2025-12-22 | $9.06 | $44.55 | 229,900 | — | — |
| 2025-12-19 | $8.81 | $43.32 | 285,100 | — | — |
| 2025-12-18 | $8.90 | $43.76 | 335,700 | — | — |
| 2025-12-17 | $8.69 | $42.73 | 369,300 | — | — |
| 2025-12-16 | $8.57 | $42.14 | 422,600 | — | — |
| 2025-12-15 | $8.43 | $41.45 | 284,800 | — | — |
| 2025-12-12 | $8.41 | $41.35 | 182,200 | — | — |
| 2025-12-11 | $8.41 | $41.35 | 201,200 | — | — |
| 2025-12-10 | $8.39 | $41.25 | 174,200 | — | — |
| 2025-12-09 | $8.24 | $40.51 | 88,400 | — | — |
| 2025-12-08 | $8.24 | $40.51 | 147,300 | — | — |
| 2025-12-05 | $8.32 | $40.91 | 78,700 | — | — |
| 2025-12-04 | $8.26 | $40.61 | 90,400 | — | — |
| 2025-12-03 | $8.37 | $41.15 | 140,500 | — | — |
| 2025-12-02 | $8.22 | $40.42 | 96,200 | — | — |
| 2025-12-01 | $8.34 | $41.01 | 244,700 | — | — |
| 2025-11-28 | $8.18 | $40.22 | 63,100 | — | — |
| 2025-11-26 | $8.15 | $40.07 | 209,300 | — | — |
| 2025-11-25 | $8.10 | $39.83 | 349,200 | — | — |
| 2025-11-24 | $7.88 | $38.74 | 180,300 | — | — |
| 2025-11-21 | $7.88 | $38.74 | 215,100 | — | — |
| 2025-11-20 | $7.69 | $37.81 | 99,800 | — | — |
| 2025-11-19 | $7.67 | $37.71 | 82,600 | — | — |
| 2025-11-18 | $7.67 | $37.71 | 114,200 | — | — |
| 2025-11-17 | $7.72 | $37.96 | 115,800 | — | — |
| 2025-11-14 | $7.78 | $38.25 | 82,200 | — | — |
| 2025-11-13 | $7.79 | $38.30 | 126,600 | — | — |
| 2025-11-12 | $7.82 | $38.45 | 138,300 | — | — |
| 2025-11-11 | $7.90 | $38.84 | 212,600 | — | — |
| 2025-11-10 | $7.78 | $38.25 | 141,700 | — | — |
| 2025-11-07 | $7.81 | $38.40 | 189,200 | — | — |
| 2025-11-06 | $7.83 | $38.50 | 371,100 | — | — |
| 2025-11-05 | $7.68 | $37.76 | 205,000 | — | — |
| 2025-11-04 | $7.63 | $37.51 | 418,500 | — | — |
| 2025-11-03 | $7.15 | $35.15 | 162,900 | — | — |
| 2025-10-31 | $7.14 | $35.11 | 131,300 | — | — |
| 2025-10-30 | $7.07 | $34.76 | 171,900 | — | — |
| 2025-10-29 | $7.06 | $34.71 | 228,300 | — | — |
| 2025-10-28 | $7.20 | $35.40 | 123,100 | — | — |
| 2025-10-27 | $7.29 | $35.84 | 130,200 | — | — |
| 2025-10-24 | $7.31 | $35.94 | 153,800 | — | — |
| 2025-10-23 | $7.43 | $36.53 | 130,400 | — | — |
| 2025-10-22 | $7.34 | $36.09 | 144,000 | — | — |
| 2025-10-21 | $7.15 | $35.15 | 67,500 | — | — |
| 2025-10-20 | $7.22 | $35.50 | 112,100 | — | — |
| 2025-10-17 | $7.04 | $34.61 | 119,600 | — | — |
| 2025-10-16 | $7.05 | $34.66 | 269,200 | — | — |
| 2025-10-15 | $7.20 | $35.40 | 98,800 | — | — |
| 2025-10-14 | $7.18 | $35.30 | 143,300 | — | — |
| 2025-10-13 | $7.08 | $34.81 | 142,400 | — | — |
| 2025-10-10 | $6.95 | $34.17 | 322,900 | — | — |
| 2025-10-09 | $7.04 | $34.61 | 244,800 | — | — |
| 2025-10-08 | $7.19 | $35.35 | 137,500 | — | — |
| 2025-10-07 | $7.11 | $34.96 | 147,500 | — | — |
| 2025-10-06 | $7.21 | $35.45 | 188,300 | — | — |
| 2025-10-03 | $7.36 | $36.19 | 134,500 | — | — |
| 2025-10-02 | $7.36 | $36.19 | 150,800 | — | — |
| 2025-10-01 | $7.37 | $36.24 | 195,000 | — | — |
| 2025-09-30 | $7.24 | $35.60 | 207,000 | — | — |
| 2025-09-29 | $7.57 | $36.19 | 197,900 | — | — |
| 2025-09-26 | $7.57 | $36.19 | 216,200 | — | — |
| 2025-09-25 | $7.65 | $36.57 | 256,200 | — | — |
| 2025-09-24 | $7.82 | $37.38 | 303,700 | — | — |
| 2025-09-23 | $7.77 | $37.14 | 188,900 | — | — |
| 2025-09-22 | $7.71 | $36.86 | 248,800 | — | — |
| 2025-09-19 | $7.81 | $37.33 | 287,100 | — | — |
| 2025-09-18 | $7.85 | $37.53 | 154,900 | — | — |
| 2025-09-17 | $7.75 | $37.05 | 214,300 | — | — |
| 2025-09-16 | $7.77 | $37.14 | 121,500 | — | — |
| 2025-09-15 | $7.80 | $37.29 | 135,900 | — | — |
| 2025-09-12 | $7.68 | $36.71 | 104,700 | — | — |
| 2025-09-11 | $7.78 | $37.19 | 116,200 | — | — |
| 2025-09-10 | $7.71 | $36.86 | 164,100 | — | — |
| 2025-09-09 | $7.75 | $37.05 | 164,900 | — | — |
| 2025-09-08 | $7.81 | $37.33 | 138,600 | — | — |
| 2025-09-05 | $7.78 | $37.19 | 196,100 | — | — |
| 2025-09-04 | $7.81 | $37.33 | 183,200 | — | — |
| 2025-09-03 | $7.73 | $36.95 | 275,000 | — | — |
| 2025-09-02 | $7.49 | $35.81 | 118,100 | — | — |
| 2025-08-29 | $7.56 | $36.14 | 109,400 | — | — |
| 2025-08-28 | $7.49 | $35.81 | 87,600 | — | — |
| 2025-08-27 | $7.47 | $35.71 | 91,300 | — | — |
| 2025-08-26 | $7.50 | $35.85 | 144,500 | — | — |
| 2025-08-25 | $7.37 | $35.23 | 103,000 | — | — |
| 2025-08-22 | $7.46 | $35.66 | 201,200 | — | — |
| 2025-08-21 | $7.26 | $34.71 | 243,300 | — | — |
| 2025-08-20 | $7.38 | $35.28 | 173,200 | — | — |
| 2025-08-19 | $7.34 | $35.09 | 122,000 | — | — |
| 2025-08-18 | $7.28 | $34.80 | 144,300 | — | — |
| 2025-08-15 | $7.38 | $35.28 | 279,600 | — | — |
| 2025-08-14 | $7.50 | $35.85 | 167,200 | — | — |
| 2025-08-13 | $7.73 | $36.95 | 277,000 | — | — |
| 2025-08-12 | $7.40 | $35.37 | 244,600 | — | — |
| 2025-08-11 | $7.42 | $35.47 | 221,600 | — | — |
| 2025-08-08 | $7.40 | $35.37 | 186,600 | — | — |
| 2025-08-07 | $7.35 | $35.14 | 200,800 | — | — |
| 2025-08-06 | $7.25 | $34.66 | 328,000 | — | — |
| 2025-08-05 | $6.96 | $33.27 | 214,500 | — | — |
| 2025-08-04 | $7.03 | $33.61 | 287,100 | — | — |
| 2025-08-01 | $6.97 | $33.32 | 631,500 | — | — |
| 2025-07-31 | $7.56 | $36.14 | 175,300 | — | — |
| 2025-07-30 | $7.68 | $36.71 | 167,100 | — | — |
| 2025-07-29 | $7.77 | $37.14 | 115,300 | — | — |
| 2025-07-28 | $7.75 | $37.05 | 120,800 | — | — |
| 2025-07-25 | $7.79 | $37.24 | 90,500 | — | — |
| 2025-07-24 | $7.74 | $37.00 | 180,800 | — | — |
| 2025-07-23 | $7.80 | $37.29 | 181,700 | — | — |
| 2025-07-22 | $7.78 | $37.19 | 240,400 | — | — |
| 2025-07-21 | $7.79 | $37.24 | 134,400 | — | — |
| 2025-07-18 | $7.63 | $36.47 | 110,700 | — | — |
| 2025-07-17 | $7.69 | $36.76 | 161,200 | — | — |
| 2025-07-16 | $7.78 | $37.19 | 120,500 | — | — |
| 2025-07-15 | $7.69 | $36.76 | 153,000 | — | — |
| 2025-07-14 | $7.67 | $36.67 | 110,600 | — | — |
| 2025-07-11 | $7.62 | $36.43 | 146,400 | — | — |
| 2025-07-10 | $7.68 | $36.71 | 139,400 | — | — |
| 2025-07-09 | $7.69 | $36.76 | 92,100 | — | — |
| 2025-07-08 | $7.65 | $36.57 | 141,700 | — | — |
| 2025-07-07 | $7.59 | $36.28 | 187,100 | — | — |
| 2025-07-03 | $7.80 | $37.29 | 107,400 | — | — |
| 2025-07-02 | $7.79 | $37.24 | 187,900 | — | — |
| 2025-07-01 | $7.67 | $36.67 | 156,600 | — | — |
| 2025-06-30 | $7.55 | $36.09 | 325,100 | — | — |
| 2025-06-27 | $7.95 | $37.00 | 700,600 | — | — |
| 2025-06-26 | $7.82 | $36.40 | 128,200 | — | — |
| 2025-06-25 | $7.68 | $35.74 | 247,400 | — | — |
| 2025-06-24 | $7.76 | $36.12 | 331,400 | — | — |
| 2025-06-23 | $7.74 | $36.02 | 233,800 | — | — |
| 2025-06-20 | $7.55 | $35.14 | 415,400 | — | — |
| 2025-06-18 | $7.43 | $34.58 | 175,100 | — | — |
| 2025-06-17 | $7.13 | $33.18 | 176,800 | — | — |
| 2025-06-16 | $7.25 | $33.74 | 152,100 | — | — |
| 2025-06-13 | $7.26 | $33.79 | 128,900 | — | — |
| 2025-06-12 | $7.42 | $34.53 | 124,300 | — | — |
| 2025-06-11 | $7.32 | $34.07 | 316,200 | — | — |
| 2025-06-10 | $7.46 | $34.72 | 179,300 | — | — |
| 2025-06-09 | $7.38 | $34.35 | 127,400 | — | — |
| 2025-06-06 | $7.41 | $34.49 | 147,600 | — | — |
| 2025-06-05 | $7.33 | $34.11 | 138,200 | — | — |
| 2025-06-04 | $7.24 | $33.70 | 182,200 | — | — |
| 2025-06-03 | $7.55 | $35.14 | 727,700 | — | — |
| 2025-06-02 | $7.21 | $33.56 | 483,800 | — | — |
| 2025-05-30 | $6.96 | $32.39 | 155,100 | — | — |
| 2025-05-29 | $7.03 | $32.72 | 93,800 | — | — |
| 2025-05-28 | $6.95 | $32.35 | 101,500 | — | — |
| 2025-05-27 | $6.99 | $32.53 | 168,300 | — | — |
| 2025-05-23 | $6.86 | $31.93 | 110,800 | — | — |
| 2025-05-22 | $6.89 | $32.07 | 166,700 | — | — |
| 2025-05-21 | $6.96 | $32.39 | 211,000 | — | — |
| 2025-05-20 | $7.28 | $33.88 | 104,500 | — | — |
| 2025-05-19 | $7.25 | $33.74 | 135,200 | — | — |
| 2025-05-16 | $7.27 | $33.84 | 145,100 | — | — |
| 2025-05-15 | $7.28 | $33.88 | 219,400 | — | — |
| 2025-05-14 | $7.09 | $33.00 | 147,700 | — | — |
| 2025-05-13 | $7.05 | $32.81 | 166,000 | — | — |
| 2025-05-12 | $6.90 | $32.11 | 162,500 | — | — |
| 2025-05-09 | $6.83 | $31.79 | 156,300 | — | — |
| 2025-05-08 | $6.90 | $32.11 | 177,100 | — | — |
| 2025-05-07 | $6.77 | $31.51 | 241,600 | — | — |
| 2025-05-06 | $6.45 | $30.02 | 248,700 | — | — |
| 2025-05-05 | $6.63 | $30.86 | 155,800 | — | — |
| 2025-05-02 | $6.65 | $30.95 | 186,500 | — | — |
| 2025-05-01 | $6.53 | $30.39 | 199,800 | — | — |
| 2025-04-30 | $6.53 | $30.39 | 216,800 | — | — |
| 2025-04-29 | $6.56 | $30.53 | 259,800 | — | — |
| 2025-04-28 | $6.44 | $29.97 | 191,700 | — | — |
| 2025-04-25 | $6.31 | $29.37 | 323,500 | — | — |
| 2025-04-24 | $6.26 | $29.13 | 304,100 | — | — |
| 2025-04-23 | $6.34 | $29.51 | 347,400 | — | — |
| 2025-04-22 | $6.41 | $29.83 | 169,300 | — | — |
| 2025-04-21 | $6.10 | $28.39 | 172,400 | — | — |
| 2025-04-17 | $6.28 | $29.23 | 227,500 | — | — |
| 2025-04-16 | $6.13 | $28.53 | 286,900 | — | — |
| 2025-04-15 | $6.13 | $28.53 | 243,100 | — | — |
| 2025-04-14 | $6.02 | $28.02 | 305,100 | — | — |
| 2025-04-11 | $5.80 | $26.99 | 315,300 | — | — |
| 2025-04-10 | $5.90 | $27.46 | 375,400 | — | — |
| 2025-04-09 | $6.39 | $29.74 | 739,000 | — | — |
| 2025-04-08 | $6.09 | $28.34 | 364,800 | — | — |
| 2025-04-07 | $6.25 | $29.09 | 520,100 | — | — |
| 2025-04-04 | $6.70 | $31.18 | 335,000 | — | — |
| 2025-04-03 | $7.04 | $32.76 | 195,500 | — | — |
| 2025-04-02 | $7.19 | $33.46 | 192,300 | — | — |
| 2025-04-01 | $7.30 | $33.97 | 124,100 | — | — |
| 2025-03-31 | $7.30 | $33.97 | 231,100 | — | — |
| 2025-03-28 | $7.49 | $33.93 | 274,400 | — | — |
| 2025-03-27 | $7.64 | $34.61 | 142,100 | — | — |
| 2025-03-26 | $7.60 | $34.43 | 241,600 | — | — |
| 2025-03-25 | $7.65 | $34.65 | 181,900 | — | — |
| 2025-03-24 | $7.73 | $35.02 | 226,600 | — | — |
| 2025-03-21 | $7.67 | $34.74 | 365,400 | — | — |
| 2025-03-20 | $7.85 | $35.56 | 269,100 | — | — |
| 2025-03-19 | $7.79 | $35.29 | 279,400 | — | — |
| 2025-03-18 | $7.74 | $35.06 | 426,200 | — | — |
| 2025-03-17 | $7.51 | $34.02 | 246,300 | — | — |
| 2025-03-14 | $7.47 | $33.84 | 99,400 | — | — |
| 2025-03-13 | $7.33 | $33.20 | 155,600 | — | — |
| 2025-03-12 | $7.34 | $33.25 | 156,200 | — | — |
| 2025-03-11 | $7.36 | $33.34 | 260,300 | — | — |
| 2025-03-10 | $7.43 | $33.66 | 405,000 | — | — |
| 2025-03-07 | $7.49 | $33.93 | 195,600 | — | — |
| 2025-03-06 | $7.46 | $33.79 | 183,800 | — | — |
| 2025-03-05 | $7.55 | $34.20 | 238,500 | — | — |
| 2025-03-04 | $7.50 | $33.97 | 261,300 | — | — |
| 2025-03-03 | $7.69 | $34.83 | 432,500 | — | — |
| 2025-02-28 | $7.57 | $34.29 | 219,400 | — | — |
| 2025-02-27 | $7.49 | $33.93 | 175,600 | — | — |
| 2025-02-26 | $7.43 | $33.66 | 140,700 | — | — |
| 2025-02-25 | $7.42 | $33.61 | 161,300 | — | — |
| 2025-02-24 | $7.35 | $33.29 | 222,800 | — | — |
| 2025-02-21 | $7.42 | $33.61 | 192,200 | — | — |
| 2025-02-20 | $7.33 | $33.20 | 116,500 | — | — |
| 2025-02-19 | $7.28 | $32.98 | 137,200 | — | — |
| 2025-02-18 | $7.36 | $33.34 | 215,500 | — | — |
| 2025-02-14 | $7.22 | $32.71 | 144,600 | — | — |
| 2025-02-13 | $7.14 | $32.34 | 162,300 | — | — |
| 2025-02-12 | $7.02 | $31.80 | 196,100 | — | — |
| 2025-02-11 | $7.04 | $31.89 | 117,200 | — | — |
| 2025-02-10 | $7.04 | $31.89 | 194,800 | — | — |
| 2025-02-07 | $6.98 | $31.62 | 149,200 | — | — |
| 2025-02-06 | $7.00 | $31.71 | 157,600 | — | — |
| 2025-02-05 | $6.94 | $31.44 | 142,900 | — | — |
| 2025-02-04 | $6.89 | $31.21 | 154,300 | — | — |
| 2025-02-03 | $6.86 | $31.07 | 282,800 | — | — |
| 2025-01-31 | $6.87 | $31.12 | 269,400 | — | — |
| 2025-01-30 | $6.76 | $30.62 | 272,400 | — | — |
| 2025-01-29 | $6.59 | $29.85 | 157,300 | — | — |
| 2025-01-28 | $6.59 | $29.85 | 197,500 | — | — |
| 2025-01-27 | $6.61 | $29.94 | 263,100 | — | — |
| 2025-01-24 | $6.50 | $29.44 | 248,400 | — | — |
| 2025-01-23 | $6.54 | $29.63 | 212,300 | — | — |
| 2025-01-22 | $6.43 | $29.13 | 186,800 | — | — |
| 2025-01-21 | $6.58 | $29.81 | 164,100 | — | — |
| 2025-01-17 | $6.53 | $29.58 | 212,200 | — | — |
| 2025-01-16 | $6.53 | $29.58 | 200,800 | — | — |
| 2025-01-15 | $6.47 | $29.31 | 283,700 | — | — |
| 2025-01-14 | $6.30 | $28.54 | 200,100 | — | — |
| 2025-01-13 | $6.21 | $28.13 | 287,100 | — | — |
| 2025-01-10 | $6.16 | $27.90 | 420,300 | — | — |
| 2025-01-08 | $6.49 | $29.40 | 258,500 | — | — |
| 2025-01-07 | $6.49 | $29.40 | 328,500 | — | — |
| 2025-01-06 | $6.65 | $30.12 | 286,200 | — | — |
| 2025-01-03 | $6.81 | $30.85 | 439,700 | — | — |
| 2025-01-02 | $6.69 | $30.30 | 429,400 | — | — |