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
- 2006-05-26 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 | $8.90 | $39.74 | 131,000 | — | — |
| 2025-12-30 | $8.98 | $40.10 | 132,700 | — | — |
| 2025-12-29 | $8.89 | $39.69 | 99,100 | — | — |
| 2025-12-26 | $9.01 | $40.23 | 63,600 | — | — |
| 2025-12-24 | $9.00 | $40.19 | 46,400 | — | — |
| 2025-12-23 | $8.97 | $40.05 | 80,300 | — | — |
| 2025-12-22 | $9.07 | $40.50 | 158,900 | — | — |
| 2025-12-19 | $9.08 | $40.54 | 389,500 | — | — |
| 2025-12-18 | $9.40 | $41.97 | 157,700 | — | — |
| 2025-12-17 | $9.39 | $41.93 | 231,100 | — | — |
| 2025-12-16 | $9.17 | $40.94 | 219,300 | — | — |
| 2025-12-15 | $9.33 | $41.66 | 243,000 | — | — |
| 2025-12-12 | $9.64 | $43.04 | 214,100 | — | — |
| 2025-12-11 | $9.23 | $41.21 | 240,200 | — | — |
| 2025-12-10 | $8.94 | $39.92 | 280,500 | — | — |
| 2025-12-09 | $8.69 | $38.80 | 144,200 | — | — |
| 2025-12-08 | $8.77 | $39.16 | 231,700 | — | — |
| 2025-12-05 | $8.52 | $38.04 | 286,400 | — | — |
| 2025-12-04 | $8.72 | $38.94 | 237,700 | — | — |
| 2025-12-03 | $8.72 | $38.94 | 194,900 | — | — |
| 2025-12-02 | $8.70 | $38.85 | 98,900 | — | — |
| 2025-12-01 | $8.72 | $38.94 | 140,200 | — | — |
| 2025-11-28 | $8.76 | $39.11 | 71,200 | — | — |
| 2025-11-26 | $8.75 | $39.07 | 105,100 | — | — |
| 2025-11-25 | $8.79 | $39.25 | 132,200 | — | — |
| 2025-11-24 | $8.80 | $39.29 | 161,700 | — | — |
| 2025-11-21 | $8.78 | $39.20 | 231,600 | — | — |
| 2025-11-20 | $8.64 | $38.58 | 119,000 | — | — |
| 2025-11-19 | $8.64 | $38.58 | 137,900 | — | — |
| 2025-11-18 | $8.67 | $38.71 | 147,000 | — | — |
| 2025-11-17 | $8.68 | $38.76 | 185,300 | — | — |
| 2025-11-14 | $8.83 | $39.43 | 217,000 | — | — |
| 2025-11-13 | $8.81 | $39.34 | 126,300 | — | — |
| 2025-11-12 | $8.74 | $39.02 | 172,500 | — | — |
| 2025-11-11 | $8.92 | $39.83 | 371,300 | — | — |
| 2025-11-10 | $8.84 | $39.47 | 236,700 | — | — |
| 2025-11-07 | $9.01 | $40.23 | 112,000 | — | — |
| 2025-11-06 | $8.92 | $39.83 | 164,100 | — | — |
| 2025-11-05 | $9.24 | $41.26 | 94,300 | — | — |
| 2025-11-04 | $9.40 | $41.97 | 124,400 | — | — |
| 2025-11-03 | $9.45 | $42.20 | 582,100 | — | — |
| 2025-10-31 | $9.46 | $42.24 | 533,800 | — | — |
| 2025-10-30 | $9.30 | $41.53 | 602,900 | — | — |
| 2025-10-29 | $9.59 | $42.82 | 190,300 | — | — |
| 2025-10-28 | $9.89 | $44.16 | 96,000 | — | — |
| 2025-10-27 | $10.15 | $45.32 | 102,900 | — | — |
| 2025-10-24 | $10.90 | $47.42 | 102,100 | — | — |
| 2025-10-23 | $10.72 | $46.64 | 85,200 | — | — |
| 2025-10-22 | $10.69 | $46.51 | 74,400 | — | — |
| 2025-10-21 | $10.55 | $45.90 | 73,600 | — | — |
| 2025-10-20 | $10.50 | $45.68 | 42,100 | — | — |
| 2025-10-17 | $10.36 | $45.07 | 49,700 | — | — |
| 2025-10-16 | $10.20 | $44.37 | 43,900 | — | — |
| 2025-10-15 | $10.28 | $44.72 | 31,200 | — | — |
| 2025-10-14 | $10.25 | $44.59 | 37,700 | — | — |
| 2025-10-13 | $10.04 | $43.68 | 63,300 | — | — |
| 2025-10-10 | $9.89 | $43.03 | 95,500 | — | — |
| 2025-10-09 | $10.05 | $43.72 | 67,300 | — | — |
| 2025-10-08 | $10.14 | $44.11 | 36,600 | — | — |
| 2025-10-07 | $10.11 | $43.98 | 57,500 | — | — |
| 2025-10-06 | $10.08 | $43.85 | 53,200 | — | — |
| 2025-10-03 | $10.29 | $44.77 | 43,900 | — | — |
| 2025-10-02 | $10.32 | $44.90 | 45,600 | — | — |
| 2025-10-01 | $10.41 | $45.29 | 40,200 | — | — |
| 2025-09-30 | $10.31 | $44.85 | 39,600 | — | — |
| 2025-09-29 | $10.35 | $45.03 | 50,900 | — | — |
| 2025-09-26 | $10.54 | $45.85 | 39,000 | — | — |
| 2025-09-25 | $10.53 | $45.81 | 31,500 | — | — |
| 2025-09-24 | $10.63 | $46.24 | 28,500 | — | — |
| 2025-09-23 | $10.71 | $46.59 | 39,200 | — | — |
| 2025-09-22 | $10.72 | $46.64 | 51,700 | — | — |
| 2025-09-19 | $10.72 | $46.64 | 159,300 | — | — |
| 2025-09-18 | $11.02 | $47.94 | 37,500 | — | — |
| 2025-09-17 | $10.97 | $47.72 | 43,100 | — | — |
| 2025-09-16 | $10.95 | $47.64 | 47,400 | — | — |
| 2025-09-15 | $10.99 | $47.81 | 41,500 | — | — |
| 2025-09-12 | $10.90 | $47.42 | 16,500 | — | — |
| 2025-09-11 | $10.97 | $47.72 | 36,700 | — | — |
| 2025-09-10 | $10.82 | $47.07 | 43,800 | — | — |
| 2025-09-09 | $11.01 | $47.90 | 50,700 | — | — |
| 2025-09-08 | $10.99 | $47.81 | 35,300 | — | — |
| 2025-09-05 | $10.94 | $47.59 | 29,100 | — | — |
| 2025-09-04 | $10.90 | $47.42 | 37,300 | — | — |
| 2025-09-03 | $10.66 | $46.38 | 26,400 | — | — |
| 2025-09-02 | $10.74 | $46.72 | 58,000 | — | — |
| 2025-08-29 | $10.82 | $47.07 | 29,700 | — | — |
| 2025-08-28 | $10.86 | $47.25 | 25,900 | — | — |
| 2025-08-27 | $10.85 | $47.20 | 33,500 | — | — |
| 2025-08-26 | $10.84 | $47.16 | 25,800 | — | — |
| 2025-08-25 | $10.72 | $46.64 | 22,500 | — | — |
| 2025-08-22 | $10.81 | $47.03 | 109,600 | — | — |
| 2025-08-21 | $10.49 | $45.64 | 40,500 | — | — |
| 2025-08-20 | $10.49 | $45.64 | 39,700 | — | — |
| 2025-08-19 | $10.51 | $45.72 | 43,900 | — | — |
| 2025-08-18 | $10.50 | $45.68 | 58,000 | — | — |
| 2025-08-15 | $10.50 | $45.68 | 51,500 | — | — |
| 2025-08-14 | $10.70 | $46.55 | 68,000 | — | — |
| 2025-08-13 | $10.95 | $47.64 | 107,100 | — | — |
| 2025-08-12 | $10.80 | $46.98 | 72,100 | — | — |
| 2025-08-11 | $10.57 | $45.98 | 35,400 | — | — |
| 2025-08-08 | $10.50 | $45.68 | 84,000 | — | — |
| 2025-08-07 | $10.38 | $45.16 | 37,500 | — | — |
| 2025-08-06 | $10.33 | $44.94 | 48,300 | — | — |
| 2025-08-05 | $10.20 | $44.37 | 72,800 | — | — |
| 2025-08-04 | $10.26 | $44.64 | 50,700 | — | — |
| 2025-08-01 | $10.08 | $43.85 | 120,800 | — | — |
| 2025-07-31 | $10.29 | $44.77 | 81,500 | — | — |
| 2025-07-30 | $10.26 | $44.64 | 133,100 | — | — |
| 2025-07-29 | $10.48 | $45.59 | 125,900 | — | — |
| 2025-07-28 | $10.67 | $46.42 | 79,100 | — | — |
| 2025-07-25 | $10.72 | $46.64 | 66,700 | — | — |
| 2025-07-24 | $10.81 | $47.03 | 47,500 | — | — |
| 2025-07-23 | $10.88 | $47.33 | 77,400 | — | — |
| 2025-07-22 | $10.75 | $46.77 | 83,600 | — | — |
| 2025-07-21 | $10.74 | $46.72 | 122,200 | — | — |
| 2025-07-18 | $11.30 | $47.94 | 149,100 | — | — |
| 2025-07-17 | $11.32 | $48.03 | 68,000 | — | — |
| 2025-07-16 | $11.22 | $47.60 | 71,100 | — | — |
| 2025-07-15 | $10.87 | $46.12 | 121,500 | — | — |
| 2025-07-14 | $11.08 | $47.01 | 137,300 | — | — |
| 2025-07-11 | $11.16 | $47.35 | 97,000 | — | — |
| 2025-07-10 | $11.27 | $47.81 | 285,300 | — | — |
| 2025-07-09 | $12.67 | $53.75 | 34,900 | — | — |
| 2025-07-08 | $12.57 | $53.33 | 40,000 | — | — |
| 2025-07-07 | $12.41 | $52.65 | 50,400 | — | — |
| 2025-07-03 | $12.85 | $54.52 | 12,900 | — | — |
| 2025-07-02 | $12.72 | $53.97 | 70,100 | — | — |
| 2025-07-01 | $12.17 | $51.63 | 62,900 | — | — |
| 2025-06-30 | $12.07 | $51.21 | 35,000 | — | — |
| 2025-06-27 | $12.03 | $51.04 | 220,800 | — | — |
| 2025-06-26 | $12.06 | $51.17 | 20,600 | — | — |
| 2025-06-25 | $11.86 | $50.32 | 25,800 | — | — |
| 2025-06-24 | $11.96 | $50.74 | 16,500 | — | — |
| 2025-06-23 | $11.86 | $50.32 | 50,800 | — | — |
| 2025-06-20 | $11.80 | $50.06 | 94,700 | — | — |
| 2025-06-18 | $11.74 | $49.81 | 70,300 | — | — |
| 2025-06-17 | $11.75 | $49.85 | 27,000 | — | — |
| 2025-06-16 | $11.75 | $49.85 | 21,000 | — | — |
| 2025-06-13 | $11.70 | $49.64 | 40,300 | — | — |
| 2025-06-12 | $11.93 | $50.61 | 15,200 | — | — |
| 2025-06-11 | $11.87 | $50.36 | 25,400 | — | — |
| 2025-06-10 | $11.92 | $50.57 | 34,600 | — | — |
| 2025-06-09 | $11.90 | $50.49 | 36,200 | — | — |
| 2025-06-06 | $11.83 | $50.19 | 37,500 | — | — |
| 2025-06-05 | $11.72 | $49.72 | 37,900 | — | — |
| 2025-06-04 | $11.78 | $49.98 | 30,000 | — | — |
| 2025-06-03 | $11.86 | $50.32 | 35,300 | — | — |
| 2025-06-02 | $11.45 | $48.58 | 58,200 | — | — |
| 2025-05-30 | $11.79 | $50.02 | 24,600 | — | — |
| 2025-05-29 | $11.93 | $50.61 | 43,000 | — | — |
| 2025-05-28 | $11.71 | $49.68 | 31,300 | — | — |
| 2025-05-27 | $11.88 | $50.40 | 40,200 | — | — |
| 2025-05-23 | $11.57 | $49.09 | 38,200 | — | — |
| 2025-05-22 | $11.68 | $49.55 | 39,000 | — | — |
| 2025-05-21 | $11.63 | $49.34 | 34,200 | — | — |
| 2025-05-20 | $11.90 | $50.49 | 17,200 | — | — |
| 2025-05-19 | $12.02 | $51.00 | 34,700 | — | — |
| 2025-05-16 | $11.94 | $50.66 | 40,000 | — | — |
| 2025-05-15 | $12.18 | $51.67 | 82,700 | — | — |
| 2025-05-14 | $11.88 | $50.40 | 58,500 | — | — |
| 2025-05-13 | $11.66 | $49.47 | 24,400 | — | — |
| 2025-05-12 | $11.66 | $49.47 | 31,700 | — | — |
| 2025-05-09 | $11.59 | $49.17 | 21,900 | — | — |
| 2025-05-08 | $11.62 | $49.30 | 12,200 | — | — |
| 2025-05-07 | $11.65 | $49.43 | 24,800 | — | — |
| 2025-05-06 | $11.65 | $49.43 | 31,900 | — | — |
| 2025-05-05 | $11.63 | $49.34 | 39,700 | — | — |
| 2025-05-02 | $11.77 | $49.94 | 24,700 | — | — |
| 2025-05-01 | $11.67 | $49.51 | 31,100 | — | — |
| 2025-04-30 | $11.93 | $50.61 | 44,400 | — | — |
| 2025-04-29 | $11.85 | $50.27 | 47,800 | — | — |
| 2025-04-28 | $11.13 | $47.22 | 48,700 | — | — |
| 2025-04-25 | $11.15 | $47.30 | 46,300 | — | — |
| 2025-04-24 | $11.23 | $47.64 | 65,000 | — | — |
| 2025-04-23 | $11.25 | $47.73 | 70,600 | — | — |
| 2025-04-22 | $11.56 | $49.04 | 72,100 | — | — |
| 2025-04-21 | $12.08 | $49.77 | 84,400 | — | — |
| 2025-04-17 | $11.74 | $48.36 | 63,500 | — | — |
| 2025-04-16 | $11.66 | $48.04 | 48,900 | — | — |
| 2025-04-15 | $11.60 | $47.79 | 34,100 | — | — |
| 2025-04-14 | $11.46 | $47.21 | 51,900 | — | — |
| 2025-04-11 | $11.28 | $46.47 | 61,300 | — | — |
| 2025-04-10 | $10.89 | $44.86 | 45,800 | — | — |
| 2025-04-09 | $11.54 | $47.54 | 79,000 | — | — |
| 2025-04-08 | $10.97 | $45.19 | 80,900 | — | — |
| 2025-04-07 | $11.08 | $45.65 | 131,300 | — | — |
| 2025-04-04 | $11.68 | $48.12 | 119,500 | — | — |
| 2025-04-03 | $12.39 | $51.04 | 51,600 | — | — |
| 2025-04-02 | $12.92 | $53.23 | 26,600 | — | — |
| 2025-04-01 | $13.00 | $53.56 | 53,700 | — | — |
| 2025-03-31 | $12.49 | $51.45 | 51,500 | — | — |
| 2025-03-28 | $12.68 | $52.24 | 23,400 | — | — |
| 2025-03-27 | $12.96 | $53.39 | 15,300 | — | — |
| 2025-03-26 | $12.85 | $52.94 | 29,500 | — | — |
| 2025-03-25 | $12.80 | $52.73 | 44,500 | — | — |
| 2025-03-24 | $12.74 | $52.48 | 58,100 | — | — |
| 2025-03-21 | $12.48 | $51.41 | 105,500 | — | — |
| 2025-03-20 | $12.75 | $52.53 | 31,300 | — | — |
| 2025-03-19 | $12.74 | $52.48 | 29,100 | — | — |
| 2025-03-18 | $12.85 | $52.94 | 21,900 | — | — |
| 2025-03-17 | $12.77 | $52.61 | 33,300 | — | — |
| 2025-03-14 | $12.77 | $52.61 | 39,700 | — | — |
| 2025-03-13 | $12.60 | $51.91 | 50,400 | — | — |
| 2025-03-12 | $12.86 | $52.98 | 58,000 | — | — |
| 2025-03-11 | $12.57 | $51.78 | 41,100 | — | — |
| 2025-03-10 | $12.59 | $51.87 | 40,400 | — | — |
| 2025-03-07 | $12.55 | $51.70 | 33,200 | — | — |
| 2025-03-06 | $12.38 | $51.00 | 28,700 | — | — |
| 2025-03-05 | $12.45 | $51.29 | 30,000 | — | — |
| 2025-03-04 | $12.46 | $51.33 | 45,600 | — | — |
| 2025-03-03 | $12.43 | $51.21 | 114,500 | — | — |
| 2025-02-28 | $12.89 | $53.10 | 25,600 | — | — |
| 2025-02-27 | $12.83 | $52.86 | 26,500 | — | — |
| 2025-02-26 | $12.99 | $53.51 | 36,600 | — | — |
| 2025-02-25 | $12.92 | $53.23 | 39,300 | — | — |
| 2025-02-24 | $12.75 | $52.53 | 73,000 | — | — |
| 2025-02-21 | $12.79 | $52.69 | 78,700 | — | — |
| 2025-02-20 | $13.24 | $54.54 | 70,000 | — | — |
| 2025-02-19 | $13.17 | $54.26 | 60,200 | — | — |
| 2025-02-18 | $13.23 | $54.50 | 62,100 | — | — |
| 2025-02-14 | $13.16 | $54.21 | 26,700 | — | — |
| 2025-02-13 | $13.09 | $53.93 | 34,600 | — | — |
| 2025-02-12 | $13.07 | $53.84 | 28,500 | — | — |
| 2025-02-11 | $13.06 | $53.80 | 58,100 | — | — |
| 2025-02-10 | $13.01 | $53.60 | 46,000 | — | — |
| 2025-02-07 | $12.98 | $53.47 | 33,300 | — | — |
| 2025-02-06 | $13.27 | $54.67 | 39,800 | — | — |
| 2025-02-05 | $13.24 | $54.54 | 29,400 | — | — |
| 2025-02-04 | $13.16 | $54.21 | 32,700 | — | — |
| 2025-02-03 | $13.01 | $53.60 | 54,800 | — | — |
| 2025-01-31 | $13.10 | $53.97 | 41,100 | — | — |
| 2025-01-30 | $13.06 | $53.80 | 29,000 | — | — |
| 2025-01-29 | $12.96 | $53.39 | 58,600 | — | — |
| 2025-01-28 | $12.94 | $53.31 | 120,400 | — | — |
| 2025-01-27 | $13.52 | $55.70 | 76,800 | — | — |
| 2025-01-24 | $13.87 | $55.70 | 133,800 | — | — |
| 2025-01-23 | $13.59 | $54.57 | 102,600 | — | — |
| 2025-01-22 | $13.29 | $53.37 | 63,900 | — | — |
| 2025-01-21 | $13.37 | $53.69 | 77,300 | — | — |
| 2025-01-17 | $13.26 | $53.25 | 53,100 | — | — |
| 2025-01-16 | $13.15 | $52.81 | 41,400 | — | — |
| 2025-01-15 | $12.78 | $51.32 | 37,900 | — | — |
| 2025-01-14 | $12.58 | $50.52 | 61,500 | — | — |
| 2025-01-13 | $12.40 | $49.79 | 36,000 | — | — |
| 2025-01-10 | $12.27 | $49.27 | 67,500 | — | — |
| 2025-01-08 | $12.61 | $50.64 | 30,900 | — | — |
| 2025-01-07 | $12.61 | $50.64 | 41,500 | — | — |
| 2025-01-06 | $12.70 | $51.00 | 44,800 | — | — |
| 2025-01-03 | $12.89 | $51.76 | 30,300 | — | — |
| 2025-01-02 | $12.90 | $51.80 | 51,700 | — | — |