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
- 2011-05-20 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 | $9.21 | $43.24 | 1,190,000 | — | — |
| 2025-12-30 | $9.20 | $43.20 | 967,000 | — | — |
| 2025-12-29 | $9.15 | $42.96 | 786,900 | — | — |
| 2025-12-26 | $9.17 | $43.06 | 507,100 | — | — |
| 2025-12-24 | $9.06 | $42.54 | 382,400 | — | — |
| 2025-12-23 | $9.03 | $42.40 | 1,017,600 | — | — |
| 2025-12-22 | $9.10 | $42.73 | 767,800 | — | — |
| 2025-12-19 | $9.01 | $42.31 | 2,985,900 | — | — |
| 2025-12-18 | $9.12 | $42.82 | 1,174,400 | — | — |
| 2025-12-17 | $9.12 | $42.82 | 1,275,100 | — | — |
| 2025-12-16 | $9.58 | $43.48 | 872,400 | — | — |
| 2025-12-15 | $9.59 | $43.52 | 811,600 | — | — |
| 2025-12-12 | $9.71 | $44.07 | 590,400 | — | — |
| 2025-12-11 | $9.62 | $43.66 | 462,000 | — | — |
| 2025-12-10 | $9.79 | $44.43 | 432,600 | — | — |
| 2025-12-09 | $9.77 | $44.34 | 598,100 | — | — |
| 2025-12-08 | $9.72 | $44.11 | 339,500 | — | — |
| 2025-12-05 | $9.75 | $44.25 | 346,600 | — | — |
| 2025-12-04 | $9.67 | $43.89 | 882,800 | — | — |
| 2025-12-03 | $9.71 | $44.07 | 238,100 | — | — |
| 2025-12-02 | $9.64 | $43.75 | 510,300 | — | — |
| 2025-12-01 | $9.62 | $43.66 | 427,500 | — | — |
| 2025-11-28 | $9.67 | $43.89 | 251,400 | — | — |
| 2025-11-26 | $9.61 | $43.62 | 511,800 | — | — |
| 2025-11-25 | $9.54 | $43.30 | 537,200 | — | — |
| 2025-11-24 | $9.41 | $42.71 | 443,700 | — | — |
| 2025-11-21 | $9.30 | $42.21 | 660,600 | — | — |
| 2025-11-20 | $9.00 | $40.85 | 447,800 | — | — |
| 2025-11-19 | $9.07 | $41.16 | 777,000 | — | — |
| 2025-11-18 | $9.10 | $41.30 | 511,400 | — | — |
| 2025-11-17 | $9.19 | $41.71 | 596,600 | — | — |
| 2025-11-14 | $9.43 | $42.80 | 397,300 | — | — |
| 2025-11-13 | $9.47 | $42.98 | 679,300 | — | — |
| 2025-11-12 | $9.60 | $43.57 | 715,100 | — | — |
| 2025-11-11 | $9.62 | $43.66 | 576,700 | — | — |
| 2025-11-10 | $9.57 | $43.43 | 660,600 | — | — |
| 2025-11-07 | $9.62 | $43.66 | 430,700 | — | — |
| 2025-11-06 | $9.57 | $43.43 | 517,300 | — | — |
| 2025-11-05 | $9.68 | $43.93 | 815,700 | — | — |
| 2025-11-04 | $9.63 | $43.71 | 1,337,200 | — | — |
| 2025-11-03 | $9.69 | $43.98 | 488,200 | — | — |
| 2025-10-31 | $9.67 | $43.89 | 380,600 | — | — |
| 2025-10-30 | $9.64 | $43.75 | 580,100 | — | — |
| 2025-10-29 | $9.65 | $43.80 | 693,600 | — | — |
| 2025-10-28 | $9.73 | $44.16 | 542,100 | — | — |
| 2025-10-27 | $9.70 | $44.02 | 476,700 | — | — |
| 2025-10-24 | $9.57 | $43.43 | 515,500 | — | — |
| 2025-10-23 | $9.48 | $43.03 | 695,000 | — | — |
| 2025-10-22 | $9.44 | $42.84 | 1,050,700 | — | — |
| 2025-10-21 | $9.48 | $43.03 | 479,200 | — | — |
| 2025-10-20 | $9.32 | $42.30 | 441,800 | — | — |
| 2025-10-17 | $9.24 | $41.94 | 516,000 | — | — |
| 2025-10-16 | $9.16 | $41.57 | 641,700 | — | — |
| 2025-10-15 | $9.43 | $42.80 | 734,900 | — | — |
| 2025-10-14 | $9.54 | $43.30 | 959,100 | — | — |
| 2025-10-13 | $9.29 | $42.16 | 794,000 | — | — |
| 2025-10-10 | $8.93 | $40.53 | 1,017,400 | — | — |
| 2025-10-09 | $9.00 | $40.85 | 927,800 | — | — |
| 2025-10-08 | $9.25 | $41.98 | 681,900 | — | — |
| 2025-10-07 | $9.33 | $42.34 | 937,000 | — | — |
| 2025-10-06 | $9.35 | $42.44 | 974,200 | — | — |
| 2025-10-03 | $9.34 | $42.39 | 965,800 | — | — |
| 2025-10-02 | $9.61 | $43.62 | 1,316,600 | — | — |
| 2025-10-01 | $9.48 | $43.03 | 1,179,600 | — | — |
| 2025-09-30 | $9.64 | $43.75 | 1,531,400 | — | — |
| 2025-09-29 | $9.65 | $43.80 | 1,138,700 | — | — |
| 2025-09-26 | $9.72 | $44.11 | 625,800 | — | — |
| 2025-09-25 | $9.79 | $44.43 | 813,200 | — | — |
| 2025-09-24 | $9.68 | $43.93 | 764,500 | — | — |
| 2025-09-23 | $9.67 | $43.89 | 665,000 | — | — |
| 2025-09-22 | $9.82 | $44.57 | 931,500 | — | — |
| 2025-09-19 | $9.91 | $44.98 | 1,195,500 | — | — |
| 2025-09-18 | $9.84 | $44.66 | 772,000 | — | — |
| 2025-09-17 | $9.69 | $43.98 | 1,011,500 | — | — |
| 2025-09-16 | $9.78 | $44.39 | 1,006,500 | — | — |
| 2025-09-15 | $9.92 | $43.57 | 2,149,000 | — | — |
| 2025-09-12 | $10.47 | $45.99 | 418,500 | — | — |
| 2025-09-11 | $10.51 | $46.16 | 434,200 | — | — |
| 2025-09-10 | $10.47 | $45.99 | 325,800 | — | — |
| 2025-09-09 | $10.50 | $46.12 | 363,100 | — | — |
| 2025-09-08 | $10.56 | $46.38 | 308,500 | — | — |
| 2025-09-05 | $10.62 | $46.64 | 242,000 | — | — |
| 2025-09-04 | $10.64 | $46.73 | 293,700 | — | — |
| 2025-09-03 | $10.54 | $46.29 | 291,100 | — | — |
| 2025-09-02 | $10.54 | $46.29 | 352,500 | — | — |
| 2025-08-29 | $10.66 | $46.82 | 704,900 | — | — |
| 2025-08-28 | $10.54 | $46.29 | 742,000 | — | — |
| 2025-08-27 | $10.46 | $45.94 | 189,600 | — | — |
| 2025-08-26 | $10.42 | $45.77 | 252,100 | — | — |
| 2025-08-25 | $10.34 | $45.42 | 475,300 | — | — |
| 2025-08-22 | $10.39 | $45.63 | 413,300 | — | — |
| 2025-08-21 | $10.37 | $45.55 | 272,300 | — | — |
| 2025-08-20 | $10.34 | $45.42 | 376,900 | — | — |
| 2025-08-19 | $10.40 | $45.68 | 348,000 | — | — |
| 2025-08-18 | $10.39 | $45.63 | 317,400 | — | — |
| 2025-08-15 | $10.30 | $45.24 | 428,000 | — | — |
| 2025-08-14 | $10.36 | $45.50 | 541,700 | — | — |
| 2025-08-13 | $10.51 | $46.16 | 273,400 | — | — |
| 2025-08-12 | $10.36 | $45.50 | 453,500 | — | — |
| 2025-08-11 | $10.23 | $44.93 | 651,400 | — | — |
| 2025-08-08 | $10.25 | $45.02 | 614,400 | — | — |
| 2025-08-07 | $10.20 | $44.80 | 643,200 | — | — |
| 2025-08-06 | $10.05 | $44.14 | 801,400 | — | — |
| 2025-08-05 | $10.18 | $44.71 | 697,800 | — | — |
| 2025-08-04 | $10.33 | $45.37 | 363,900 | — | — |
| 2025-08-01 | $10.42 | $45.77 | 536,500 | — | — |
| 2025-07-31 | $10.52 | $46.21 | 421,800 | — | — |
| 2025-07-30 | $10.54 | $46.29 | 377,600 | — | — |
| 2025-07-29 | $10.58 | $46.47 | 355,700 | — | — |
| 2025-07-28 | $10.55 | $46.34 | 479,200 | — | — |
| 2025-07-25 | $10.59 | $46.51 | 189,100 | — | — |
| 2025-07-24 | $10.63 | $46.69 | 296,200 | — | — |
| 2025-07-23 | $10.74 | $47.17 | 222,600 | — | — |
| 2025-07-22 | $10.62 | $46.64 | 154,400 | — | — |
| 2025-07-21 | $10.58 | $46.47 | 321,400 | — | — |
| 2025-07-18 | $10.70 | $47.00 | 301,300 | — | — |
| 2025-07-17 | $10.82 | $47.52 | 415,400 | — | — |
| 2025-07-16 | $10.84 | $47.61 | 233,000 | — | — |
| 2025-07-15 | $10.67 | $46.86 | 354,900 | — | — |
| 2025-07-14 | $10.72 | $47.08 | 504,400 | — | — |
| 2025-07-11 | $10.78 | $47.35 | 318,100 | — | — |
| 2025-07-10 | $10.74 | $47.17 | 455,100 | — | — |
| 2025-07-09 | $10.61 | $46.60 | 295,300 | — | — |
| 2025-07-08 | $10.66 | $46.82 | 210,300 | — | — |
| 2025-07-07 | $10.57 | $46.43 | 558,000 | — | — |
| 2025-07-03 | $10.70 | $47.00 | 275,100 | — | — |
| 2025-07-02 | $10.62 | $46.64 | 366,200 | — | — |
| 2025-07-01 | $10.58 | $46.47 | 597,300 | — | — |
| 2025-06-30 | $10.55 | $46.34 | 690,800 | — | — |
| 2025-06-27 | $10.54 | $46.29 | 667,400 | — | — |
| 2025-06-26 | $10.54 | $46.29 | 541,400 | — | — |
| 2025-06-25 | $10.37 | $45.55 | 351,500 | — | — |
| 2025-06-24 | $10.40 | $45.68 | 592,100 | — | — |
| 2025-06-23 | $10.29 | $45.20 | 653,700 | — | — |
| 2025-06-20 | $10.39 | $45.63 | 514,800 | — | — |
| 2025-06-18 | $10.36 | $45.50 | 407,800 | — | — |
| 2025-06-17 | $10.25 | $45.02 | 668,900 | — | — |
| 2025-06-16 | $10.15 | $44.58 | 608,300 | — | — |
| 2025-06-13 | $10.58 | $45.06 | 530,100 | — | — |
| 2025-06-12 | $10.78 | $45.92 | 290,200 | — | — |
| 2025-06-11 | $10.79 | $45.96 | 546,000 | — | — |
| 2025-06-10 | $10.81 | $46.04 | 312,900 | — | — |
| 2025-06-09 | $10.83 | $46.13 | 595,100 | — | — |
| 2025-06-06 | $10.77 | $45.87 | 329,300 | — | — |
| 2025-06-05 | $10.68 | $45.49 | 326,500 | — | — |
| 2025-06-04 | $10.68 | $45.49 | 285,100 | — | — |
| 2025-06-03 | $10.75 | $45.79 | 454,200 | — | — |
| 2025-06-02 | $10.70 | $45.57 | 269,600 | — | — |
| 2025-05-30 | $10.77 | $45.87 | 286,000 | — | — |
| 2025-05-29 | $10.77 | $45.87 | 383,800 | — | — |
| 2025-05-28 | $10.73 | $45.70 | 306,200 | — | — |
| 2025-05-27 | $10.79 | $45.96 | 268,700 | — | — |
| 2025-05-23 | $10.60 | $45.15 | 300,900 | — | — |
| 2025-05-22 | $10.55 | $44.94 | 217,600 | — | — |
| 2025-05-21 | $10.60 | $45.15 | 433,000 | — | — |
| 2025-05-20 | $10.84 | $46.17 | 254,300 | — | — |
| 2025-05-19 | $10.84 | $46.17 | 334,700 | — | — |
| 2025-05-16 | $10.75 | $45.79 | 245,600 | — | — |
| 2025-05-15 | $10.68 | $45.49 | 353,200 | — | — |
| 2025-05-14 | $10.71 | $45.62 | 268,100 | — | — |
| 2025-05-13 | $10.76 | $45.83 | 334,100 | — | — |
| 2025-05-12 | $10.68 | $45.49 | 614,100 | — | — |
| 2025-05-09 | $10.41 | $44.34 | 316,600 | — | — |
| 2025-05-08 | $10.34 | $44.04 | 366,400 | — | — |
| 2025-05-07 | $10.24 | $43.62 | 460,700 | — | — |
| 2025-05-06 | $10.16 | $43.27 | 1,128,800 | — | — |
| 2025-05-05 | $9.76 | $41.57 | 479,000 | — | — |
| 2025-05-02 | $9.97 | $42.47 | 436,200 | — | — |
| 2025-05-01 | $9.79 | $41.70 | 398,800 | — | — |
| 2025-04-30 | $9.94 | $42.34 | 322,400 | — | — |
| 2025-04-29 | $10.11 | $43.06 | 345,000 | — | — |
| 2025-04-28 | $10.24 | $43.62 | 299,300 | — | — |
| 2025-04-25 | $10.13 | $43.15 | 323,600 | — | — |
| 2025-04-24 | $10.12 | $43.10 | 704,600 | — | — |
| 2025-04-23 | $9.89 | $42.12 | 492,300 | — | — |
| 2025-04-22 | $9.74 | $41.49 | 265,900 | — | — |
| 2025-04-21 | $9.56 | $40.72 | 385,600 | — | — |
| 2025-04-17 | $9.74 | $41.49 | 456,000 | — | — |
| 2025-04-16 | $9.49 | $40.42 | 780,800 | — | — |
| 2025-04-15 | $9.48 | $40.38 | 844,300 | — | — |
| 2025-04-14 | $9.34 | $39.78 | 964,400 | — | — |
| 2025-04-11 | $9.24 | $39.36 | 920,300 | — | — |
| 2025-04-10 | $9.31 | $39.65 | 859,100 | — | — |
| 2025-04-09 | $9.87 | $42.04 | 1,265,200 | — | — |
| 2025-04-08 | $9.11 | $38.80 | 1,304,900 | — | — |
| 2025-04-07 | $9.33 | $39.74 | 1,441,400 | — | — |
| 2025-04-04 | $10.00 | $42.59 | 1,579,000 | — | — |
| 2025-04-03 | $10.70 | $45.57 | 1,098,400 | — | — |
| 2025-04-02 | $10.96 | $46.68 | 481,800 | — | — |
| 2025-04-01 | $11.09 | $47.24 | 469,200 | — | — |
| 2025-03-31 | $11.03 | $46.98 | 689,500 | — | — |
| 2025-03-28 | $11.07 | $47.15 | 505,700 | — | — |
| 2025-03-27 | $11.10 | $47.28 | 369,900 | — | — |
| 2025-03-26 | $11.12 | $47.36 | 396,100 | — | — |
| 2025-03-25 | $11.09 | $47.24 | 282,500 | — | — |
| 2025-03-24 | $11.04 | $47.02 | 321,100 | — | — |
| 2025-03-21 | $11.00 | $46.85 | 711,500 | — | — |
| 2025-03-20 | $11.08 | $47.19 | 400,500 | — | — |
| 2025-03-19 | $11.10 | $47.28 | 405,100 | — | — |
| 2025-03-18 | $11.03 | $46.98 | 339,400 | — | — |
| 2025-03-17 | $10.94 | $46.60 | 555,000 | — | — |
| 2025-03-14 | $11.16 | $46.17 | 832,500 | — | — |
| 2025-03-13 | $10.99 | $45.47 | 659,500 | — | — |
| 2025-03-12 | $11.13 | $46.05 | 1,519,700 | — | — |
| 2025-03-11 | $11.12 | $46.01 | 1,029,800 | — | — |
| 2025-03-10 | $11.32 | $46.83 | 1,061,900 | — | — |
| 2025-03-07 | $11.38 | $47.08 | 412,200 | — | — |
| 2025-03-06 | $11.26 | $46.58 | 385,100 | — | — |
| 2025-03-05 | $11.31 | $46.79 | 420,900 | — | — |
| 2025-03-04 | $11.38 | $47.08 | 536,200 | — | — |
| 2025-03-03 | $11.62 | $48.07 | 617,800 | — | — |
| 2025-02-28 | $11.65 | $48.20 | 430,100 | — | — |
| 2025-02-27 | $11.50 | $47.58 | 683,600 | — | — |
| 2025-02-26 | $11.75 | $48.61 | 421,600 | — | — |
| 2025-02-25 | $11.96 | $49.48 | 644,000 | — | — |
| 2025-02-24 | $11.94 | $49.40 | 311,000 | — | — |
| 2025-02-21 | $11.98 | $49.56 | 247,300 | — | — |
| 2025-02-20 | $11.97 | $49.52 | 474,000 | — | — |
| 2025-02-19 | $12.02 | $49.73 | 265,100 | — | — |
| 2025-02-18 | $11.86 | $49.07 | 598,700 | — | — |
| 2025-02-14 | $11.93 | $49.36 | 228,100 | — | — |
| 2025-02-13 | $11.88 | $49.15 | 296,000 | — | — |
| 2025-02-12 | $11.83 | $48.94 | 281,500 | — | — |
| 2025-02-11 | $11.79 | $48.78 | 288,800 | — | — |
| 2025-02-10 | $11.71 | $48.45 | 271,600 | — | — |
| 2025-02-07 | $11.61 | $48.03 | 238,200 | — | — |
| 2025-02-06 | $11.57 | $47.87 | 299,400 | — | — |
| 2025-02-05 | $11.65 | $48.20 | 367,800 | — | — |
| 2025-02-04 | $11.62 | $48.07 | 268,500 | — | — |
| 2025-02-03 | $11.70 | $48.41 | 345,600 | — | — |
| 2025-01-31 | $11.72 | $48.49 | 447,600 | — | — |
| 2025-01-30 | $11.58 | $47.91 | 299,100 | — | — |
| 2025-01-29 | $11.49 | $47.54 | 338,700 | — | — |
| 2025-01-28 | $11.55 | $47.78 | 260,500 | — | — |
| 2025-01-27 | $11.52 | $47.66 | 303,200 | — | — |
| 2025-01-24 | $11.54 | $47.74 | 305,400 | — | — |
| 2025-01-23 | $11.45 | $47.37 | 294,500 | — | — |
| 2025-01-22 | $11.42 | $47.25 | 338,800 | — | — |
| 2025-01-21 | $11.38 | $47.08 | 296,300 | — | — |
| 2025-01-17 | $11.27 | $46.63 | 295,500 | — | — |
| 2025-01-16 | $11.22 | $46.42 | 273,000 | — | — |
| 2025-01-15 | $11.08 | $45.84 | 262,300 | — | — |
| 2025-01-14 | $11.03 | $45.63 | 315,900 | — | — |
| 2025-01-13 | $10.93 | $45.22 | 279,300 | — | — |
| 2025-01-10 | $10.89 | $45.05 | 465,900 | — | — |
| 2025-01-08 | $11.00 | $45.51 | 460,400 | — | — |
| 2025-01-07 | $11.03 | $45.63 | 436,200 | — | — |
| 2025-01-06 | $11.11 | $45.96 | 498,100 | — | — |
| 2025-01-03 | $11.33 | $46.87 | 329,300 | — | — |
| 2025-01-02 | $11.34 | $46.92 | 524,400 | — | — |