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
- 2000-09-27 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 | $11.35 | $38.38 | 215,700 | — | — |
| 2025-12-30 | $11.35 | $38.38 | 176,500 | — | — |
| 2025-12-29 | $11.45 | $38.72 | 197,000 | — | — |
| 2025-12-26 | $11.48 | $38.82 | 151,700 | — | — |
| 2025-12-24 | $11.53 | $38.99 | 131,500 | — | — |
| 2025-12-23 | $11.37 | $38.45 | 273,300 | — | — |
| 2025-12-22 | $11.63 | $39.33 | 338,500 | — | — |
| 2025-12-19 | $12.23 | $40.71 | 610,300 | — | — |
| 2025-12-18 | $12.22 | $40.68 | 299,800 | — | — |
| 2025-12-17 | $12.08 | $40.22 | 421,600 | — | — |
| 2025-12-16 | $12.09 | $40.25 | 202,000 | — | — |
| 2025-12-15 | $11.82 | $39.35 | 314,900 | — | — |
| 2025-12-12 | $11.92 | $39.68 | 212,200 | — | — |
| 2025-12-11 | $12.01 | $39.98 | 280,700 | — | — |
| 2025-12-10 | $11.56 | $38.48 | 503,200 | — | — |
| 2025-12-09 | $11.35 | $37.79 | 146,100 | — | — |
| 2025-12-08 | $11.32 | $37.69 | 149,100 | — | — |
| 2025-12-05 | $11.27 | $37.52 | 130,900 | — | — |
| 2025-12-04 | $11.23 | $37.39 | 200,900 | — | — |
| 2025-12-03 | $11.31 | $37.65 | 216,000 | — | — |
| 2025-12-02 | $10.87 | $36.19 | 196,000 | — | — |
| 2025-12-01 | $10.77 | $35.85 | 264,100 | — | — |
| 2025-11-28 | $10.68 | $35.55 | 151,600 | — | — |
| 2025-11-26 | $10.50 | $34.96 | 164,400 | — | — |
| 2025-11-25 | $10.48 | $34.89 | 154,800 | — | — |
| 2025-11-24 | $10.25 | $34.12 | 210,900 | — | — |
| 2025-11-21 | $10.12 | $33.69 | 259,000 | — | — |
| 2025-11-20 | $9.61 | $31.99 | 251,000 | — | — |
| 2025-11-19 | $9.71 | $32.33 | 169,600 | — | — |
| 2025-11-18 | $9.76 | $32.49 | 194,200 | — | — |
| 2025-11-17 | $9.79 | $32.59 | 337,800 | — | — |
| 2025-11-14 | $10.05 | $33.46 | 183,000 | — | — |
| 2025-11-13 | $10.05 | $33.46 | 163,600 | — | — |
| 2025-11-12 | $10.27 | $34.19 | 195,100 | — | — |
| 2025-11-11 | $10.17 | $33.86 | 169,100 | — | — |
| 2025-11-10 | $10.13 | $33.72 | 182,500 | — | — |
| 2025-11-07 | $10.27 | $34.19 | 255,300 | — | — |
| 2025-11-06 | $10.18 | $33.89 | 159,100 | — | — |
| 2025-11-05 | $10.50 | $34.96 | 163,000 | — | — |
| 2025-11-04 | $10.49 | $34.92 | 240,500 | — | — |
| 2025-11-03 | $10.34 | $34.42 | 290,300 | — | — |
| 2025-10-31 | $10.40 | $34.62 | 227,500 | — | — |
| 2025-10-30 | $10.21 | $33.99 | 326,600 | — | — |
| 2025-10-29 | $10.55 | $35.12 | 281,100 | — | — |
| 2025-10-28 | $10.83 | $36.05 | 209,600 | — | — |
| 2025-10-27 | $10.99 | $36.59 | 160,200 | — | — |
| 2025-10-24 | $11.05 | $36.79 | 210,000 | — | — |
| 2025-10-23 | $10.73 | $35.72 | 182,200 | — | — |
| 2025-10-22 | $10.88 | $36.22 | 180,500 | — | — |
| 2025-10-21 | $10.83 | $36.05 | 154,700 | — | — |
| 2025-10-20 | $10.72 | $35.69 | 238,900 | — | — |
| 2025-10-17 | $10.48 | $34.89 | 257,600 | — | — |
| 2025-10-16 | $10.35 | $34.46 | 369,700 | — | — |
| 2025-10-15 | $11.00 | $36.62 | 145,400 | — | — |
| 2025-10-14 | $10.96 | $36.49 | 253,400 | — | — |
| 2025-10-13 | $11.04 | $36.12 | 415,000 | — | — |
| 2025-10-10 | $10.77 | $35.24 | 389,300 | — | — |
| 2025-10-09 | $11.19 | $36.61 | 173,100 | — | — |
| 2025-10-08 | $11.21 | $36.68 | 355,900 | — | — |
| 2025-10-07 | $11.17 | $36.55 | 171,100 | — | — |
| 2025-10-06 | $11.23 | $36.74 | 223,400 | — | — |
| 2025-10-03 | $11.35 | $37.14 | 134,000 | — | — |
| 2025-10-02 | $11.22 | $36.71 | 214,700 | — | — |
| 2025-10-01 | $11.37 | $37.20 | 162,900 | — | — |
| 2025-09-30 | $11.45 | $37.46 | 162,800 | — | — |
| 2025-09-29 | $11.59 | $37.92 | 135,000 | — | — |
| 2025-09-26 | $11.85 | $38.77 | 153,500 | — | — |
| 2025-09-25 | $11.97 | $39.16 | 102,100 | — | — |
| 2025-09-24 | $12.01 | $39.29 | 112,000 | — | — |
| 2025-09-23 | $12.16 | $39.79 | 176,800 | — | — |
| 2025-09-22 | $12.21 | $39.95 | 194,400 | — | — |
| 2025-09-19 | $12.30 | $40.24 | 378,200 | — | — |
| 2025-09-18 | $12.53 | $41.00 | 729,500 | — | — |
| 2025-09-17 | $12.03 | $39.36 | 229,600 | — | — |
| 2025-09-16 | $11.85 | $38.77 | 168,600 | — | — |
| 2025-09-15 | $11.97 | $39.16 | 232,400 | — | — |
| 2025-09-12 | $11.53 | $37.72 | 133,600 | — | — |
| 2025-09-11 | $11.71 | $38.31 | 214,800 | — | — |
| 2025-09-10 | $11.57 | $37.85 | 109,400 | — | — |
| 2025-09-09 | $11.66 | $38.15 | 142,100 | — | — |
| 2025-09-08 | $11.91 | $38.97 | 187,800 | — | — |
| 2025-09-05 | $12.03 | $39.36 | 126,300 | — | — |
| 2025-09-04 | $12.34 | $40.37 | 188,700 | — | — |
| 2025-09-03 | $12.24 | $40.05 | 205,900 | — | — |
| 2025-09-02 | $12.25 | $40.08 | 116,100 | — | — |
| 2025-08-29 | $12.37 | $40.47 | 216,100 | — | — |
| 2025-08-28 | $12.27 | $40.15 | 89,500 | — | — |
| 2025-08-27 | $12.39 | $40.54 | 135,300 | — | — |
| 2025-08-26 | $12.29 | $40.21 | 112,400 | — | — |
| 2025-08-25 | $12.29 | $40.21 | 101,800 | — | — |
| 2025-08-22 | $12.48 | $40.83 | 375,000 | — | — |
| 2025-08-21 | $12.03 | $39.36 | 178,000 | — | — |
| 2025-08-20 | $12.02 | $39.33 | 149,300 | — | — |
| 2025-08-19 | $12.06 | $39.46 | 171,700 | — | — |
| 2025-08-18 | $12.04 | $39.39 | 171,800 | — | — |
| 2025-08-15 | $12.03 | $39.36 | 209,100 | — | — |
| 2025-08-14 | $12.09 | $39.56 | 210,400 | — | — |
| 2025-08-13 | $12.30 | $40.24 | 248,500 | — | — |
| 2025-08-12 | $11.98 | $39.20 | 177,800 | — | — |
| 2025-08-11 | $11.60 | $37.95 | 146,200 | — | — |
| 2025-08-08 | $11.66 | $38.15 | 251,300 | — | — |
| 2025-08-07 | $11.36 | $37.17 | 352,800 | — | — |
| 2025-08-06 | $11.21 | $36.68 | 97,800 | — | — |
| 2025-08-05 | $11.37 | $37.20 | 181,000 | — | — |
| 2025-08-04 | $11.37 | $37.20 | 201,200 | — | — |
| 2025-08-01 | $11.20 | $36.64 | 415,400 | — | — |
| 2025-07-31 | $11.44 | $37.43 | 451,000 | — | — |
| 2025-07-30 | $11.40 | $37.30 | 420,500 | — | — |
| 2025-07-29 | $11.39 | $37.27 | 475,600 | — | — |
| 2025-07-28 | $11.82 | $38.67 | 293,000 | — | — |
| 2025-07-25 | $11.71 | $38.31 | 236,700 | — | — |
| 2025-07-24 | $11.71 | $38.31 | 187,200 | — | — |
| 2025-07-23 | $12.12 | $39.65 | 221,500 | — | — |
| 2025-07-22 | $11.69 | $38.25 | 173,000 | — | — |
| 2025-07-21 | $11.48 | $37.56 | 172,500 | — | — |
| 2025-07-18 | $11.41 | $37.33 | 218,800 | — | — |
| 2025-07-17 | $11.43 | $37.40 | 137,900 | — | — |
| 2025-07-16 | $11.35 | $37.14 | 185,300 | — | — |
| 2025-07-15 | $11.16 | $36.51 | 166,900 | — | — |
| 2025-07-14 | $11.59 | $37.92 | 282,200 | — | — |
| 2025-07-11 | $11.59 | $37.92 | 172,800 | — | — |
| 2025-07-10 | $11.93 | $39.03 | 272,700 | — | — |
| 2025-07-09 | $11.81 | $38.64 | 197,200 | — | — |
| 2025-07-08 | $12.00 | $38.64 | 310,300 | — | — |
| 2025-07-07 | $11.88 | $38.25 | 233,700 | — | — |
| 2025-07-03 | $12.15 | $39.12 | 85,800 | — | — |
| 2025-07-02 | $11.95 | $38.48 | 232,500 | — | — |
| 2025-07-01 | $11.68 | $37.61 | 235,100 | — | — |
| 2025-06-30 | $11.28 | $36.32 | 101,000 | — | — |
| 2025-06-27 | $11.31 | $36.42 | 222,200 | — | — |
| 2025-06-26 | $11.18 | $36.00 | 107,700 | — | — |
| 2025-06-25 | $10.88 | $35.03 | 126,900 | — | — |
| 2025-06-24 | $10.86 | $34.97 | 211,500 | — | — |
| 2025-06-23 | $10.67 | $34.36 | 190,900 | — | — |
| 2025-06-20 | $10.38 | $33.42 | 151,600 | — | — |
| 2025-06-18 | $10.46 | $33.68 | 155,500 | — | — |
| 2025-06-17 | $10.39 | $33.46 | 211,800 | — | — |
| 2025-06-16 | $10.44 | $33.62 | 245,600 | — | — |
| 2025-06-13 | $10.41 | $33.52 | 399,300 | — | — |
| 2025-06-12 | $10.95 | $35.26 | 153,700 | — | — |
| 2025-06-11 | $11.01 | $35.45 | 262,900 | — | — |
| 2025-06-10 | $11.18 | $36.00 | 137,600 | — | — |
| 2025-06-09 | $10.91 | $35.13 | 156,700 | — | — |
| 2025-06-06 | $10.77 | $34.68 | 195,500 | — | — |
| 2025-06-05 | $10.57 | $34.04 | 202,500 | — | — |
| 2025-06-04 | $10.56 | $34.00 | 146,700 | — | — |
| 2025-06-03 | $10.91 | $35.13 | 212,600 | — | — |
| 2025-06-02 | $10.69 | $34.42 | 463,600 | — | — |
| 2025-05-30 | $10.85 | $34.94 | 136,700 | — | — |
| 2025-05-29 | $11.12 | $35.81 | 175,500 | — | — |
| 2025-05-28 | $10.86 | $34.97 | 142,400 | — | — |
| 2025-05-27 | $11.11 | $35.77 | 143,400 | — | — |
| 2025-05-23 | $10.76 | $34.65 | 133,700 | — | — |
| 2025-05-22 | $10.72 | $34.52 | 113,600 | — | — |
| 2025-05-21 | $10.78 | $34.71 | 201,200 | — | — |
| 2025-05-20 | $11.24 | $36.19 | 171,200 | — | — |
| 2025-05-19 | $11.27 | $36.29 | 286,600 | — | — |
| 2025-05-16 | $11.20 | $36.06 | 188,500 | — | — |
| 2025-05-15 | $11.22 | $36.13 | 182,000 | — | — |
| 2025-05-14 | $11.19 | $36.03 | 177,100 | — | — |
| 2025-05-13 | $11.57 | $37.26 | 357,700 | — | — |
| 2025-05-12 | $11.14 | $35.87 | 424,500 | — | — |
| 2025-05-09 | $10.38 | $33.42 | 269,800 | — | — |
| 2025-05-08 | $10.22 | $32.91 | 504,900 | — | — |
| 2025-05-07 | $9.91 | $31.91 | 654,000 | — | — |
| 2025-05-06 | $9.54 | $30.72 | 442,700 | — | — |
| 2025-05-05 | $9.84 | $31.68 | 715,000 | — | — |
| 2025-05-02 | $10.58 | $34.07 | 324,800 | — | — |
| 2025-05-01 | $10.53 | $33.91 | 224,300 | — | — |
| 2025-04-30 | $10.40 | $33.49 | 329,400 | — | — |
| 2025-04-29 | $10.71 | $34.49 | 440,500 | — | — |
| 2025-04-28 | $10.80 | $34.78 | 148,500 | — | — |
| 2025-04-25 | $10.83 | $34.87 | 221,100 | — | — |
| 2025-04-24 | $10.86 | $34.97 | 175,100 | — | — |
| 2025-04-23 | $10.63 | $34.23 | 191,300 | — | — |
| 2025-04-22 | $10.42 | $33.55 | 164,500 | — | — |
| 2025-04-21 | $10.04 | $32.33 | 154,200 | — | — |
| 2025-04-17 | $10.23 | $32.94 | 169,900 | — | — |
| 2025-04-16 | $10.06 | $32.39 | 188,600 | — | — |
| 2025-04-15 | $10.17 | $32.75 | 171,100 | — | — |
| 2025-04-14 | $10.30 | $32.55 | 531,600 | — | — |
| 2025-04-11 | $10.04 | $31.73 | 397,800 | — | — |
| 2025-04-10 | $9.85 | $31.13 | 237,700 | — | — |
| 2025-04-09 | $10.53 | $33.28 | 486,000 | — | — |
| 2025-04-08 | $9.82 | $31.04 | 415,100 | — | — |
| 2025-04-07 | $9.87 | $31.20 | 463,000 | — | — |
| 2025-04-04 | $10.09 | $31.89 | 658,600 | — | — |
| 2025-04-03 | $11.06 | $34.96 | 728,800 | — | — |
| 2025-04-02 | $12.17 | $38.46 | 168,500 | — | — |
| 2025-04-01 | $12.08 | $38.18 | 184,800 | — | — |
| 2025-03-31 | $11.96 | $37.80 | 346,700 | — | — |
| 2025-03-28 | $11.86 | $37.48 | 202,500 | — | — |
| 2025-03-27 | $12.28 | $38.81 | 105,000 | — | — |
| 2025-03-26 | $12.30 | $38.88 | 147,800 | — | — |
| 2025-03-25 | $12.43 | $39.29 | 172,000 | — | — |
| 2025-03-24 | $12.52 | $39.57 | 177,000 | — | — |
| 2025-03-21 | $12.34 | $39.00 | 295,500 | — | — |
| 2025-03-20 | $12.50 | $39.51 | 221,500 | — | — |
| 2025-03-19 | $12.51 | $39.54 | 104,200 | — | — |
| 2025-03-18 | $12.31 | $38.91 | 195,300 | — | — |
| 2025-03-17 | $12.19 | $38.53 | 132,500 | — | — |
| 2025-03-14 | $12.20 | $38.56 | 95,100 | — | — |
| 2025-03-13 | $12.05 | $38.09 | 265,300 | — | — |
| 2025-03-12 | $12.26 | $38.75 | 234,900 | — | — |
| 2025-03-11 | $12.05 | $38.09 | 242,300 | — | — |
| 2025-03-10 | $11.98 | $37.86 | 310,300 | — | — |
| 2025-03-07 | $12.29 | $38.84 | 292,300 | — | — |
| 2025-03-06 | $12.12 | $38.31 | 153,400 | — | — |
| 2025-03-05 | $12.60 | $39.82 | 143,500 | — | — |
| 2025-03-04 | $12.63 | $39.92 | 188,900 | — | — |
| 2025-03-03 | $12.97 | $40.99 | 227,100 | — | — |
| 2025-02-28 | $12.99 | $41.06 | 233,600 | — | — |
| 2025-02-27 | $13.02 | $41.15 | 413,300 | — | — |
| 2025-02-26 | $12.23 | $38.65 | 241,500 | — | — |
| 2025-02-25 | $12.20 | $38.56 | 159,800 | — | — |
| 2025-02-24 | $12.46 | $39.38 | 314,100 | — | — |
| 2025-02-21 | $12.63 | $39.92 | 323,500 | — | — |
| 2025-02-20 | $12.85 | $40.61 | 203,100 | — | — |
| 2025-02-19 | $12.95 | $40.93 | 141,400 | — | — |
| 2025-02-18 | $12.88 | $40.71 | 202,400 | — | — |
| 2025-02-14 | $12.91 | $40.80 | 198,000 | — | — |
| 2025-02-13 | $12.76 | $40.33 | 137,400 | — | — |
| 2025-02-12 | $12.50 | $39.51 | 117,900 | — | — |
| 2025-02-11 | $12.87 | $40.68 | 176,300 | — | — |
| 2025-02-10 | $12.61 | $39.86 | 209,700 | — | — |
| 2025-02-07 | $12.82 | $40.52 | 135,600 | — | — |
| 2025-02-06 | $13.12 | $41.47 | 294,100 | — | — |
| 2025-02-05 | $12.98 | $41.02 | 155,600 | — | — |
| 2025-02-04 | $13.14 | $41.53 | 99,700 | — | — |
| 2025-02-03 | $12.95 | $40.93 | 130,300 | — | — |
| 2025-01-31 | $13.28 | $41.97 | 125,700 | — | — |
| 2025-01-30 | $13.34 | $42.16 | 73,800 | — | — |
| 2025-01-29 | $13.13 | $41.50 | 83,800 | — | — |
| 2025-01-28 | $13.07 | $41.31 | 111,100 | — | — |
| 2025-01-27 | $13.34 | $42.16 | 119,200 | — | — |
| 2025-01-24 | $13.18 | $41.66 | 115,600 | — | — |
| 2025-01-23 | $12.85 | $40.61 | 87,000 | — | — |
| 2025-01-22 | $12.88 | $40.71 | 144,600 | — | — |
| 2025-01-21 | $13.19 | $41.69 | 104,200 | — | — |
| 2025-01-17 | $13.02 | $41.15 | 100,000 | — | — |
| 2025-01-16 | $12.89 | $40.74 | 242,900 | — | — |
| 2025-01-15 | $12.60 | $39.82 | 113,900 | — | — |
| 2025-01-14 | $12.39 | $39.16 | 97,800 | — | — |
| 2025-01-13 | $12.14 | $38.37 | 134,400 | — | — |
| 2025-01-10 | $12.10 | $38.24 | 190,100 | — | — |
| 2025-01-08 | $12.51 | $39.54 | 84,600 | — | — |
| 2025-01-07 | $12.62 | $39.89 | 126,400 | — | — |
| 2025-01-06 | $12.83 | $40.55 | 112,700 | — | — |
| 2025-01-03 | $12.84 | $40.58 | 77,200 | — | — |
| 2025-01-02 | $12.72 | $40.20 | 114,400 | — | — |