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
- 2001-04-11 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 | $14.04 | $17.11 | 556,200 | — | — |
| 2025-12-30 | $14.06 | $17.13 | 648,000 | — | — |
| 2025-12-29 | $14.11 | $17.19 | 612,600 | — | — |
| 2025-12-26 | $14.16 | $17.25 | 969,400 | — | — |
| 2025-12-24 | $14.09 | $17.17 | 365,700 | — | — |
| 2025-12-23 | $14.23 | $17.34 | 1,000,800 | — | — |
| 2025-12-22 | $14.27 | $17.39 | 884,400 | — | — |
| 2025-12-19 | $14.18 | $17.28 | 1,384,400 | — | — |
| 2025-12-18 | $13.94 | $16.99 | 2,011,500 | — | — |
| 2025-12-17 | $13.93 | $16.97 | 883,200 | — | — |
| 2025-12-16 | $13.91 | $16.95 | 1,511,100 | — | — |
| 2025-12-15 | $14.09 | $17.17 | 1,987,600 | — | — |
| 2025-12-12 | $14.02 | $17.08 | 1,571,000 | — | — |
| 2025-12-11 | $14.09 | $17.17 | 1,663,900 | — | — |
| 2025-12-10 | $13.86 | $16.89 | 870,500 | — | — |
| 2025-12-09 | $13.82 | $16.84 | 961,100 | — | — |
| 2025-12-08 | $13.89 | $16.93 | 1,571,900 | — | — |
| 2025-12-05 | $14.19 | $17.29 | 816,200 | — | — |
| 2025-12-04 | $14.14 | $17.23 | 778,500 | — | — |
| 2025-12-03 | $14.13 | $17.22 | 613,800 | — | — |
| 2025-12-02 | $14.10 | $17.18 | 1,010,100 | — | — |
| 2025-12-01 | $13.94 | $16.99 | 1,067,300 | — | — |
| 2025-11-28 | $14.05 | $17.12 | 771,100 | — | — |
| 2025-11-26 | $13.99 | $17.05 | 1,017,700 | — | — |
| 2025-11-25 | $13.88 | $16.91 | 1,497,100 | — | — |
| 2025-11-24 | $13.66 | $16.65 | 1,109,500 | — | — |
| 2025-11-21 | $13.91 | $16.95 | 900,100 | — | — |
| 2025-11-20 | $13.90 | $16.94 | 676,600 | — | — |
| 2025-11-19 | $14.05 | $17.12 | 857,500 | — | — |
| 2025-11-18 | $14.02 | $17.08 | 1,155,800 | — | — |
| 2025-11-17 | $13.96 | $17.01 | 1,002,000 | — | — |
| 2025-11-14 | $13.94 | $16.99 | 894,000 | — | — |
| 2025-11-13 | $13.87 | $16.90 | 968,000 | — | — |
| 2025-11-12 | $13.85 | $16.88 | 1,057,800 | — | — |
| 2025-11-11 | $13.81 | $16.83 | 941,800 | — | — |
| 2025-11-10 | $13.52 | $16.47 | 737,800 | — | — |
| 2025-11-07 | $13.46 | $16.40 | 911,100 | — | — |
| 2025-11-06 | $13.47 | $16.41 | 1,093,300 | — | — |
| 2025-11-05 | $13.40 | $16.33 | 971,700 | — | — |
| 2025-11-04 | $13.47 | $16.41 | 1,416,100 | — | — |
| 2025-11-03 | $13.41 | $16.34 | 1,136,700 | — | — |
| 2025-10-31 | $13.29 | $16.19 | 1,450,300 | — | — |
| 2025-10-30 | $13.45 | $16.39 | 1,193,300 | — | — |
| 2025-10-29 | $13.41 | $16.34 | 3,612,100 | — | — |
| 2025-10-28 | $14.60 | $17.79 | 1,319,400 | — | — |
| 2025-10-27 | $14.47 | $17.63 | 1,646,000 | — | — |
| 2025-10-24 | $14.58 | $17.77 | 988,400 | — | — |
| 2025-10-23 | $14.62 | $17.82 | 837,300 | — | — |
| 2025-10-22 | $14.87 | $18.12 | 716,900 | — | — |
| 2025-10-21 | $14.73 | $17.95 | 513,600 | — | — |
| 2025-10-20 | $14.75 | $17.97 | 892,500 | — | — |
| 2025-10-17 | $14.45 | $17.61 | 802,800 | — | — |
| 2025-10-16 | $14.22 | $17.33 | 1,167,700 | — | — |
| 2025-10-15 | $14.07 | $17.14 | 1,088,500 | — | — |
| 2025-10-14 | $13.97 | $17.02 | 2,175,000 | — | — |
| 2025-10-13 | $14.36 | $17.50 | 1,048,600 | — | — |
| 2025-10-10 | $14.34 | $17.47 | 1,066,500 | — | — |
| 2025-10-09 | $14.17 | $17.27 | 858,800 | — | — |
| 2025-10-08 | $13.99 | $17.05 | 886,100 | — | — |
| 2025-10-07 | $14.03 | $17.10 | 1,055,800 | — | — |
| 2025-10-06 | $14.09 | $17.17 | 787,200 | — | — |
| 2025-10-03 | $14.16 | $17.25 | 1,127,000 | — | — |
| 2025-10-02 | $14.07 | $17.14 | 977,300 | — | — |
| 2025-10-01 | $14.20 | $17.30 | 1,529,600 | — | — |
| 2025-09-30 | $13.98 | $17.04 | 1,510,900 | — | — |
| 2025-09-29 | $13.97 | $17.02 | 1,054,100 | — | — |
| 2025-09-26 | $14.22 | $17.33 | 1,214,500 | — | — |
| 2025-09-25 | $14.16 | $17.25 | 914,300 | — | — |
| 2025-09-24 | $14.44 | $17.60 | 861,300 | — | — |
| 2025-09-23 | $14.51 | $17.68 | 977,500 | — | — |
| 2025-09-22 | $14.60 | $17.79 | 571,600 | — | — |
| 2025-09-19 | $14.87 | $18.12 | 922,400 | — | — |
| 2025-09-18 | $14.83 | $18.07 | 552,100 | — | — |
| 2025-09-17 | $14.86 | $18.11 | 1,598,600 | — | — |
| 2025-09-16 | $14.73 | $17.95 | 552,700 | — | — |
| 2025-09-15 | $14.63 | $17.83 | 903,400 | — | — |
| 2025-09-12 | $14.66 | $17.86 | 904,400 | — | — |
| 2025-09-11 | $14.73 | $17.95 | 581,600 | — | — |
| 2025-09-10 | $14.58 | $17.77 | 760,300 | — | — |
| 2025-09-09 | $14.58 | $17.77 | 679,600 | — | — |
| 2025-09-08 | $14.26 | $17.38 | 663,000 | — | — |
| 2025-09-05 | $14.34 | $17.47 | 678,000 | — | — |
| 2025-09-04 | $14.15 | $17.24 | 742,100 | — | — |
| 2025-09-03 | $14.19 | $17.29 | 671,900 | — | — |
| 2025-09-02 | $14.12 | $17.21 | 755,700 | — | — |
| 2025-08-29 | $14.20 | $17.30 | 920,300 | — | — |
| 2025-08-28 | $14.21 | $17.32 | 836,700 | — | — |
| 2025-08-27 | $14.24 | $17.35 | 515,700 | — | — |
| 2025-08-26 | $14.21 | $17.32 | 717,100 | — | — |
| 2025-08-25 | $14.46 | $17.62 | 931,600 | — | — |
| 2025-08-22 | $14.51 | $17.68 | 1,032,200 | — | — |
| 2025-08-21 | $14.42 | $17.57 | 1,653,800 | — | — |
| 2025-08-20 | $14.13 | $17.22 | 743,700 | — | — |
| 2025-08-19 | $14.18 | $17.28 | 786,400 | — | — |
| 2025-08-18 | $14.23 | $17.34 | 882,000 | — | — |
| 2025-08-15 | $14.22 | $17.33 | 651,000 | — | — |
| 2025-08-14 | $14.11 | $17.19 | 1,751,400 | — | — |
| 2025-08-13 | $14.26 | $17.38 | 927,600 | — | — |
| 2025-08-12 | $13.91 | $16.95 | 783,700 | — | — |
| 2025-08-11 | $13.82 | $16.84 | 781,300 | — | — |
| 2025-08-08 | $13.80 | $16.82 | 1,112,000 | — | — |
| 2025-08-07 | $13.60 | $16.57 | 1,199,200 | — | — |
| 2025-08-06 | $13.33 | $16.24 | 1,434,800 | — | — |
| 2025-08-05 | $13.67 | $16.66 | 1,117,700 | — | — |
| 2025-08-04 | $13.79 | $16.80 | 1,940,700 | — | — |
| 2025-08-01 | $13.94 | $16.99 | 1,304,200 | — | — |
| 2025-07-31 | $14.22 | $17.33 | 3,049,700 | — | — |
| 2025-07-30 | $14.10 | $17.18 | 3,032,200 | — | — |
| 2025-07-29 | $14.76 | $17.99 | 1,303,600 | — | — |
| 2025-07-28 | $14.70 | $17.91 | 1,227,200 | — | — |
| 2025-07-25 | $14.67 | $17.88 | 1,112,600 | — | — |
| 2025-07-24 | $14.71 | $17.81 | 1,680,700 | — | — |
| 2025-07-23 | $14.60 | $17.68 | 2,118,200 | — | — |
| 2025-07-22 | $14.41 | $17.45 | 1,579,500 | — | — |
| 2025-07-21 | $14.55 | $17.62 | 1,527,900 | — | — |
| 2025-07-18 | $14.48 | $17.54 | 1,074,100 | — | — |
| 2025-07-17 | $14.69 | $17.79 | 1,210,300 | — | — |
| 2025-07-16 | $14.61 | $17.69 | 1,029,900 | — | — |
| 2025-07-15 | $14.53 | $17.60 | 1,430,700 | — | — |
| 2025-07-14 | $14.56 | $17.63 | 992,300 | — | — |
| 2025-07-11 | $14.51 | $17.57 | 1,270,700 | — | — |
| 2025-07-10 | $14.67 | $17.77 | 2,048,700 | — | — |
| 2025-07-09 | $14.76 | $17.87 | 1,499,100 | — | — |
| 2025-07-08 | $14.77 | $17.89 | 1,785,000 | — | — |
| 2025-07-07 | $15.08 | $18.26 | 1,838,600 | — | — |
| 2025-07-03 | $15.08 | $18.26 | 583,400 | — | — |
| 2025-07-02 | $14.88 | $18.02 | 1,200,500 | — | — |
| 2025-07-01 | $14.94 | $18.09 | 919,000 | — | — |
| 2025-06-30 | $15.03 | $18.20 | 1,449,500 | — | — |
| 2025-06-27 | $15.07 | $18.25 | 1,806,600 | — | — |
| 2025-06-26 | $15.33 | $18.56 | 1,511,300 | — | — |
| 2025-06-25 | $15.50 | $18.77 | 1,376,500 | — | — |
| 2025-06-24 | $15.59 | $18.88 | 1,409,400 | — | — |
| 2025-06-23 | $15.31 | $18.54 | 1,858,600 | — | — |
| 2025-06-20 | $15.23 | $18.44 | 1,503,400 | — | — |
| 2025-06-18 | $15.19 | $18.40 | 1,309,500 | — | — |
| 2025-06-17 | $15.25 | $18.47 | 1,600,800 | — | — |
| 2025-06-16 | $15.72 | $19.04 | 2,109,800 | — | — |
| 2025-06-13 | $15.80 | $19.13 | 1,690,700 | — | — |
| 2025-06-12 | $16.17 | $19.58 | 2,194,900 | — | — |
| 2025-06-11 | $15.93 | $19.29 | 1,674,300 | — | — |
| 2025-06-10 | $15.89 | $19.24 | 1,437,400 | — | — |
| 2025-06-09 | $15.63 | $18.93 | 2,384,500 | — | — |
| 2025-06-06 | $15.55 | $18.83 | 1,471,100 | — | — |
| 2025-06-05 | $15.53 | $18.81 | 3,753,300 | — | — |
| 2025-06-04 | $14.75 | $17.86 | 2,184,600 | — | — |
| 2025-06-03 | $14.66 | $17.75 | 1,240,500 | — | — |
| 2025-06-02 | $14.74 | $17.85 | 1,166,400 | — | — |
| 2025-05-30 | $14.72 | $17.83 | 1,612,800 | — | — |
| 2025-05-29 | $14.75 | $17.86 | 1,473,300 | — | — |
| 2025-05-28 | $14.56 | $17.63 | 948,900 | — | — |
| 2025-05-27 | $14.75 | $17.86 | 1,444,600 | — | — |
| 2025-05-23 | $14.38 | $17.41 | 1,383,300 | — | — |
| 2025-05-22 | $14.28 | $17.29 | 1,321,900 | — | — |
| 2025-05-21 | $14.33 | $17.35 | 1,472,900 | — | — |
| 2025-05-20 | $14.50 | $17.56 | 1,629,400 | — | — |
| 2025-05-19 | $14.46 | $17.51 | 1,252,500 | — | — |
| 2025-05-16 | $14.44 | $17.49 | 1,085,200 | — | — |
| 2025-05-15 | $14.39 | $17.43 | 1,150,500 | — | — |
| 2025-05-14 | $14.14 | $17.12 | 1,433,100 | — | — |
| 2025-05-13 | $14.10 | $17.08 | 2,264,200 | — | — |
| 2025-05-12 | $13.93 | $16.87 | 2,353,900 | — | — |
| 2025-05-09 | $13.40 | $16.23 | 2,672,000 | — | — |
| 2025-05-08 | $13.18 | $15.96 | 1,854,800 | — | — |
| 2025-05-07 | $13.52 | $16.37 | 1,843,300 | — | — |
| 2025-05-06 | $13.51 | $16.36 | 2,057,500 | — | — |
| 2025-05-05 | $13.87 | $16.80 | 1,243,400 | — | — |
| 2025-05-02 | $14.00 | $16.95 | 1,236,700 | — | — |
| 2025-05-01 | $13.83 | $16.75 | 1,454,500 | — | — |
| 2025-04-30 | $13.92 | $16.86 | 1,247,100 | — | — |
| 2025-04-29 | $13.94 | $16.88 | 1,712,800 | — | — |
| 2025-04-28 | $13.94 | $16.88 | 1,336,600 | — | — |
| 2025-04-25 | $13.79 | $16.70 | 1,943,800 | — | — |
| 2025-04-24 | $14.00 | $16.95 | 2,094,400 | — | — |
| 2025-04-23 | $13.68 | $16.57 | 2,969,400 | — | — |
| 2025-04-22 | $13.88 | $16.81 | 4,018,300 | — | — |
| 2025-04-21 | $13.67 | $16.55 | 1,183,500 | — | — |
| 2025-04-17 | $13.67 | $16.55 | 2,412,400 | — | — |
| 2025-04-16 | $13.44 | $16.28 | 4,882,000 | — | — |
| 2025-04-15 | $13.32 | $16.13 | 3,117,700 | — | — |
| 2025-04-14 | $13.25 | $16.05 | 2,692,400 | — | — |
| 2025-04-11 | $13.22 | $16.01 | 2,756,800 | — | — |
| 2025-04-10 | $12.71 | $15.39 | 3,042,400 | — | — |
| 2025-04-09 | $13.02 | $15.77 | 4,324,200 | — | — |
| 2025-04-08 | $12.43 | $15.05 | 3,058,100 | — | — |
| 2025-04-07 | $12.58 | $15.23 | 4,173,500 | — | — |
| 2025-04-04 | $12.36 | $14.97 | 3,932,400 | — | — |
| 2025-04-03 | $13.24 | $16.03 | 2,384,800 | — | — |
| 2025-04-02 | $13.23 | $16.02 | 1,364,800 | — | — |
| 2025-04-01 | $13.16 | $15.94 | 1,856,800 | — | — |
| 2025-03-31 | $13.19 | $15.97 | 2,517,800 | — | — |
| 2025-03-28 | $13.20 | $15.99 | 2,048,600 | — | — |
| 2025-03-27 | $13.27 | $16.07 | 3,053,400 | — | — |
| 2025-03-26 | $13.29 | $16.09 | 2,533,000 | — | — |
| 2025-03-25 | $13.45 | $16.29 | 2,381,100 | — | — |
| 2025-03-24 | $13.71 | $16.60 | 3,085,900 | — | — |
| 2025-03-21 | $13.71 | $16.60 | 1,569,600 | — | — |
| 2025-03-20 | $13.58 | $16.45 | 1,820,900 | — | — |
| 2025-03-19 | $13.44 | $16.28 | 3,876,200 | — | — |
| 2025-03-18 | $13.34 | $16.15 | 1,103,600 | — | — |
| 2025-03-17 | $13.22 | $16.01 | 1,804,900 | — | — |
| 2025-03-14 | $12.68 | $15.36 | 1,049,700 | — | — |
| 2025-03-13 | $12.67 | $15.34 | 1,956,100 | — | — |
| 2025-03-12 | $12.53 | $15.17 | 1,509,000 | — | — |
| 2025-03-11 | $12.71 | $15.39 | 1,408,600 | — | — |
| 2025-03-10 | $12.70 | $15.38 | 934,200 | — | — |
| 2025-03-07 | $12.91 | $15.63 | 1,518,500 | — | — |
| 2025-03-06 | $12.99 | $15.73 | 1,062,300 | — | — |
| 2025-03-05 | $12.92 | $15.65 | 1,778,000 | — | — |
| 2025-03-04 | $12.81 | $15.51 | 936,900 | — | — |
| 2025-03-03 | $12.76 | $15.45 | 958,500 | — | — |
| 2025-02-28 | $12.78 | $15.48 | 2,509,400 | — | — |
| 2025-02-27 | $12.95 | $15.68 | 1,902,600 | — | — |
| 2025-02-26 | $13.04 | $15.79 | 1,164,100 | — | — |
| 2025-02-25 | $13.11 | $15.88 | 2,148,700 | — | — |
| 2025-02-24 | $13.49 | $16.34 | 1,529,000 | — | — |
| 2025-02-21 | $13.35 | $16.17 | 1,581,400 | — | — |
| 2025-02-20 | $13.44 | $16.28 | 1,760,000 | — | — |
| 2025-02-19 | $13.37 | $16.19 | 3,037,700 | — | — |
| 2025-02-18 | $13.56 | $16.42 | 3,482,000 | — | — |
| 2025-02-14 | $13.60 | $16.47 | 1,802,100 | — | — |
| 2025-02-13 | $13.99 | $16.94 | 2,497,300 | — | — |
| 2025-02-12 | $13.80 | $16.71 | 1,901,100 | — | — |
| 2025-02-11 | $13.81 | $16.72 | 2,160,100 | — | — |
| 2025-02-10 | $13.81 | $16.72 | 1,183,600 | — | — |
| 2025-02-07 | $13.89 | $16.82 | 1,731,500 | — | — |
| 2025-02-06 | $13.94 | $16.88 | 1,830,200 | — | — |
| 2025-02-05 | $13.97 | $16.92 | 1,395,000 | — | — |
| 2025-02-04 | $13.84 | $16.76 | 1,460,400 | — | — |
| 2025-02-03 | $13.61 | $16.48 | 1,744,700 | — | — |
| 2025-01-31 | $13.82 | $16.74 | 2,193,500 | — | — |
| 2025-01-30 | $13.81 | $16.72 | 1,210,700 | — | — |
| 2025-01-29 | $13.52 | $16.37 | 1,280,300 | — | — |
| 2025-01-28 | $13.53 | $16.38 | 1,697,500 | — | — |
| 2025-01-27 | $13.65 | $16.53 | 1,873,600 | — | — |
| 2025-01-24 | $14.01 | $16.97 | 1,781,400 | — | — |
| 2025-01-23 | $14.15 | $17.14 | 1,881,600 | — | — |
| 2025-01-22 | $15.09 | $18.27 | 3,461,500 | — | — |
| 2025-01-21 | $14.80 | $17.92 | 2,556,900 | — | — |
| 2025-01-17 | $14.90 | $18.04 | 2,028,200 | — | — |
| 2025-01-16 | $14.83 | $17.96 | 2,912,400 | — | — |
| 2025-01-15 | $15.32 | $18.55 | 2,361,500 | — | — |
| 2025-01-14 | $15.26 | $18.48 | 1,924,000 | — | — |
| 2025-01-13 | $15.31 | $18.54 | 2,397,200 | — | — |
| 2025-01-10 | $15.42 | $18.67 | 3,905,400 | — | — |
| 2025-01-08 | $15.81 | $19.15 | 1,252,400 | — | — |
| 2025-01-07 | $15.67 | $18.98 | 2,114,600 | — | — |
| 2025-01-06 | $15.42 | $18.67 | 2,410,400 | — | — |
| 2025-01-03 | $15.44 | $18.70 | 1,599,000 | — | — |
| 2025-01-02 | $15.67 | $18.98 | 1,443,400 | — | — |