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
- 1995-12-15 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 | $11.84 | $82.28 | 18,100 | — | — |
| 2025-12-30 | $11.76 | $81.73 | 31,400 | — | — |
| 2025-12-29 | $11.79 | $81.93 | 22,400 | — | — |
| 2025-12-26 | $11.82 | $82.14 | 30,700 | — | — |
| 2025-12-24 | $11.92 | $82.84 | 8,200 | — | — |
| 2025-12-23 | $11.85 | $82.35 | 16,800 | — | — |
| 2025-12-22 | $11.89 | $82.63 | 32,600 | — | — |
| 2025-12-19 | $11.70 | $81.31 | 108,000 | — | — |
| 2025-12-18 | $11.87 | $82.49 | 10,900 | — | — |
| 2025-12-17 | $11.73 | $81.52 | 28,800 | — | — |
| 2025-12-16 | $11.72 | $81.45 | 41,800 | — | — |
| 2025-12-15 | $11.75 | $81.66 | 15,900 | — | — |
| 2025-12-12 | $11.74 | $81.59 | 75,800 | — | — |
| 2025-12-11 | $11.81 | $82.07 | 29,100 | — | — |
| 2025-12-10 | $11.90 | $82.70 | 39,300 | — | — |
| 2025-12-09 | $11.67 | $81.10 | 61,200 | — | — |
| 2025-12-08 | $12.05 | $83.74 | 58,400 | — | — |
| 2025-12-05 | $11.79 | $81.93 | 39,400 | — | — |
| 2025-12-04 | $12.01 | $83.46 | 21,200 | — | — |
| 2025-12-03 | $12.10 | $84.09 | 30,400 | — | — |
| 2025-12-02 | $11.99 | $83.32 | 15,400 | — | — |
| 2025-12-01 | $12.15 | $84.44 | 35,100 | — | — |
| 2025-11-28 | $12.00 | $83.39 | 6,300 | — | — |
| 2025-11-26 | $12.05 | $83.74 | 6,700 | — | — |
| 2025-11-25 | $12.09 | $84.02 | 14,000 | — | — |
| 2025-11-24 | $12.05 | $83.74 | 9,800 | — | — |
| 2025-11-21 | $12.00 | $83.39 | 35,600 | — | — |
| 2025-11-20 | $11.82 | $82.14 | 27,900 | — | — |
| 2025-11-19 | $11.76 | $81.73 | 19,100 | — | — |
| 2025-11-18 | $11.78 | $81.86 | 149,000 | — | — |
| 2025-11-17 | $11.93 | $82.91 | 13,900 | — | — |
| 2025-11-14 | $12.03 | $83.60 | 22,900 | — | — |
| 2025-11-13 | $11.85 | $82.35 | 22,600 | — | — |
| 2025-11-12 | $11.88 | $82.56 | 13,500 | — | — |
| 2025-11-11 | $11.77 | $81.80 | 18,200 | — | — |
| 2025-11-10 | $11.79 | $81.93 | 24,700 | — | — |
| 2025-11-07 | $11.68 | $81.17 | 45,900 | — | — |
| 2025-11-06 | $11.50 | $79.92 | 24,700 | — | — |
| 2025-11-05 | $11.58 | $80.47 | 106,900 | — | — |
| 2025-11-04 | $11.99 | $83.32 | 40,200 | — | — |
| 2025-11-03 | $11.65 | $80.96 | 22,900 | — | — |
| 2025-10-31 | $11.57 | $80.41 | 21,900 | — | — |
| 2025-10-30 | $11.53 | $80.13 | 27,200 | — | — |
| 2025-10-29 | $11.47 | $79.71 | 24,700 | — | — |
| 2025-10-28 | $11.68 | $81.17 | 40,500 | — | — |
| 2025-10-27 | $11.87 | $82.49 | 15,800 | — | — |
| 2025-10-24 | $12.12 | $82.94 | 18,600 | — | — |
| 2025-10-23 | $12.02 | $82.26 | 6,100 | — | — |
| 2025-10-22 | $11.93 | $81.64 | 12,600 | — | — |
| 2025-10-21 | $11.87 | $81.23 | 25,000 | — | — |
| 2025-10-20 | $11.99 | $82.05 | 15,500 | — | — |
| 2025-10-17 | $11.77 | $80.55 | 34,900 | — | — |
| 2025-10-16 | $11.74 | $80.34 | 13,300 | — | — |
| 2025-10-15 | $11.80 | $80.75 | 16,100 | — | — |
| 2025-10-14 | $11.72 | $80.20 | 21,100 | — | — |
| 2025-10-13 | $11.69 | $80.00 | 15,500 | — | — |
| 2025-10-10 | $11.80 | $80.75 | 35,600 | — | — |
| 2025-10-09 | $11.81 | $80.82 | 13,700 | — | — |
| 2025-10-08 | $11.91 | $81.50 | 36,500 | — | — |
| 2025-10-07 | $11.84 | $81.03 | 17,800 | — | — |
| 2025-10-06 | $11.89 | $81.37 | 27,100 | — | — |
| 2025-10-03 | $11.85 | $81.09 | 57,000 | — | — |
| 2025-10-02 | $11.85 | $81.09 | 37,400 | — | — |
| 2025-10-01 | $11.71 | $80.14 | 21,600 | — | — |
| 2025-09-30 | $11.83 | $80.96 | 38,700 | — | — |
| 2025-09-29 | $11.65 | $79.73 | 21,000 | — | — |
| 2025-09-26 | $11.61 | $79.45 | 30,400 | — | — |
| 2025-09-25 | $11.70 | $80.07 | 46,500 | — | — |
| 2025-09-24 | $11.58 | $79.25 | 13,300 | — | — |
| 2025-09-23 | $11.55 | $79.04 | 26,600 | — | — |
| 2025-09-22 | $11.55 | $79.04 | 29,600 | — | — |
| 2025-09-19 | $11.43 | $78.22 | 57,400 | — | — |
| 2025-09-18 | $11.55 | $79.04 | 50,300 | — | — |
| 2025-09-17 | $11.40 | $78.01 | 49,500 | — | — |
| 2025-09-16 | $11.50 | $78.70 | 47,300 | — | — |
| 2025-09-15 | $11.49 | $78.63 | 29,800 | — | — |
| 2025-09-12 | $11.52 | $78.84 | 36,300 | — | — |
| 2025-09-11 | $11.68 | $79.93 | 38,000 | — | — |
| 2025-09-10 | $11.57 | $79.18 | 42,300 | — | — |
| 2025-09-09 | $11.58 | $79.25 | 35,500 | — | — |
| 2025-09-08 | $11.73 | $80.27 | 32,200 | — | — |
| 2025-09-05 | $11.75 | $80.41 | 36,100 | — | — |
| 2025-09-04 | $11.83 | $80.96 | 45,700 | — | — |
| 2025-09-03 | $11.83 | $80.96 | 36,400 | — | — |
| 2025-09-02 | $11.71 | $80.14 | 63,900 | — | — |
| 2025-08-29 | $11.65 | $79.73 | 46,900 | — | — |
| 2025-08-28 | $11.61 | $79.45 | 19,400 | — | — |
| 2025-08-27 | $11.70 | $80.07 | 21,800 | — | — |
| 2025-08-26 | $11.70 | $80.07 | 63,000 | — | — |
| 2025-08-25 | $11.63 | $79.59 | 60,700 | — | — |
| 2025-08-22 | $11.54 | $78.97 | 17,700 | — | — |
| 2025-08-21 | $11.50 | $78.70 | 25,800 | — | — |
| 2025-08-20 | $11.51 | $78.77 | 21,000 | — | — |
| 2025-08-19 | $11.57 | $79.18 | 35,600 | — | — |
| 2025-08-18 | $11.47 | $78.49 | 53,100 | — | — |
| 2025-08-15 | $11.56 | $79.11 | 57,600 | — | — |
| 2025-08-14 | $11.65 | $79.73 | 65,800 | — | — |
| 2025-08-13 | $11.65 | $79.73 | 68,300 | — | — |
| 2025-08-12 | $11.60 | $79.38 | 82,200 | — | — |
| 2025-08-11 | $11.42 | $78.15 | 90,800 | — | — |
| 2025-08-08 | $11.70 | $80.07 | 53,400 | — | — |
| 2025-08-07 | $11.75 | $80.41 | 56,200 | — | — |
| 2025-08-06 | $11.84 | $81.03 | 83,300 | — | — |
| 2025-08-05 | $11.81 | $80.82 | 73,200 | — | — |
| 2025-08-04 | $11.83 | $80.96 | 53,500 | — | — |
| 2025-08-01 | $11.82 | $80.89 | 60,000 | — | — |
| 2025-07-31 | $11.70 | $80.07 | 37,400 | — | — |
| 2025-07-30 | $11.68 | $79.93 | 37,400 | — | — |
| 2025-07-29 | $11.76 | $80.48 | 57,700 | — | — |
| 2025-07-28 | $11.79 | $80.68 | 68,300 | — | — |
| 2025-07-25 | $11.95 | $80.51 | 162,700 | — | — |
| 2025-07-24 | $11.85 | $79.84 | 41,600 | — | — |
| 2025-07-23 | $11.85 | $79.84 | 29,200 | — | — |
| 2025-07-22 | $11.90 | $80.18 | 74,100 | — | — |
| 2025-07-21 | $11.77 | $79.30 | 40,300 | — | — |
| 2025-07-18 | $11.75 | $79.17 | 21,300 | — | — |
| 2025-07-17 | $11.70 | $78.83 | 20,400 | — | — |
| 2025-07-16 | $11.74 | $79.10 | 24,100 | — | — |
| 2025-07-15 | $11.85 | $79.84 | 31,900 | — | — |
| 2025-07-14 | $11.72 | $78.96 | 34,200 | — | — |
| 2025-07-11 | $11.79 | $79.43 | 15,800 | — | — |
| 2025-07-10 | $11.84 | $79.77 | 40,500 | — | — |
| 2025-07-09 | $11.76 | $79.23 | 16,800 | — | — |
| 2025-07-08 | $11.76 | $79.23 | 39,000 | — | — |
| 2025-07-07 | $11.77 | $79.30 | 41,200 | — | — |
| 2025-07-03 | $11.71 | $78.90 | 23,400 | — | — |
| 2025-07-02 | $11.70 | $78.83 | 30,100 | — | — |
| 2025-07-01 | $11.83 | $79.70 | 27,500 | — | — |
| 2025-06-30 | $11.70 | $78.83 | 57,100 | — | — |
| 2025-06-27 | $11.37 | $76.60 | 65,600 | — | — |
| 2025-06-26 | $11.66 | $78.56 | 10,200 | — | — |
| 2025-06-25 | $11.71 | $78.90 | 9,900 | — | — |
| 2025-06-24 | $11.87 | $79.97 | 25,000 | — | — |
| 2025-06-23 | $11.92 | $80.31 | 55,000 | — | — |
| 2025-06-20 | $11.75 | $79.17 | 42,600 | — | — |
| 2025-06-18 | $11.69 | $78.76 | 23,600 | — | — |
| 2025-06-17 | $11.77 | $79.30 | 44,100 | — | — |
| 2025-06-16 | $11.67 | $78.63 | 29,100 | — | — |
| 2025-06-13 | $11.62 | $78.29 | 33,500 | — | — |
| 2025-06-12 | $11.85 | $79.84 | 48,400 | — | — |
| 2025-06-11 | $11.53 | $77.68 | 44,800 | — | — |
| 2025-06-10 | $11.70 | $78.83 | 72,900 | — | — |
| 2025-06-09 | $11.89 | $80.11 | 45,700 | — | — |
| 2025-06-06 | $11.95 | $80.51 | 16,400 | — | — |
| 2025-06-05 | $11.98 | $80.71 | 19,000 | — | — |
| 2025-06-04 | $12.00 | $80.85 | 21,300 | — | — |
| 2025-06-03 | $12.10 | $81.52 | 31,100 | — | — |
| 2025-06-02 | $12.01 | $80.92 | 53,800 | — | — |
| 2025-05-30 | $11.96 | $80.58 | 20,900 | — | — |
| 2025-05-29 | $12.01 | $80.92 | 75,900 | — | — |
| 2025-05-28 | $12.08 | $81.39 | 26,200 | — | — |
| 2025-05-27 | $12.10 | $81.52 | 20,100 | — | — |
| 2025-05-23 | $12.15 | $81.86 | 28,000 | — | — |
| 2025-05-22 | $12.20 | $82.20 | 58,000 | — | — |
| 2025-05-21 | $12.37 | $83.34 | 45,700 | — | — |
| 2025-05-20 | $12.55 | $84.56 | 16,900 | — | — |
| 2025-05-19 | $12.80 | $86.24 | 37,400 | — | — |
| 2025-05-16 | $12.50 | $84.22 | 18,600 | — | — |
| 2025-05-15 | $12.40 | $83.54 | 22,100 | — | — |
| 2025-05-14 | $12.25 | $82.53 | 50,600 | — | — |
| 2025-05-13 | $12.20 | $82.20 | 13,400 | — | — |
| 2025-05-12 | $12.16 | $81.93 | 47,900 | — | — |
| 2025-05-09 | $12.18 | $82.06 | 31,800 | — | — |
| 2025-05-08 | $12.63 | $85.09 | 57,800 | — | — |
| 2025-05-07 | $12.62 | $85.03 | 34,800 | — | — |
| 2025-05-06 | $12.42 | $83.68 | 52,900 | — | — |
| 2025-05-05 | $12.18 | $82.06 | 7,200 | — | — |
| 2025-05-02 | $12.15 | $81.86 | 11,000 | — | — |
| 2025-05-01 | $12.26 | $82.60 | 8,600 | — | — |
| 2025-04-30 | $12.45 | $83.88 | 23,300 | — | — |
| 2025-04-29 | $12.32 | $83.01 | 19,400 | — | — |
| 2025-04-28 | $12.45 | $83.88 | 40,200 | — | — |
| 2025-04-25 | $12.59 | $83.58 | 26,500 | — | — |
| 2025-04-24 | $12.60 | $83.64 | 40,800 | — | — |
| 2025-04-23 | $12.55 | $83.31 | 17,800 | — | — |
| 2025-04-22 | $12.49 | $82.91 | 30,200 | — | — |
| 2025-04-21 | $12.43 | $82.52 | 44,500 | — | — |
| 2025-04-17 | $12.75 | $84.64 | 33,500 | — | — |
| 2025-04-16 | $12.85 | $85.30 | 15,200 | — | — |
| 2025-04-15 | $12.95 | $85.97 | 23,900 | — | — |
| 2025-04-14 | $12.90 | $85.64 | 23,100 | — | — |
| 2025-04-11 | $12.75 | $84.64 | 41,900 | — | — |
| 2025-04-10 | $12.75 | $84.64 | 91,800 | — | — |
| 2025-04-09 | $13.00 | $86.30 | 51,400 | — | — |
| 2025-04-08 | $12.81 | $85.04 | 38,600 | — | — |
| 2025-04-07 | $13.11 | $87.03 | 44,400 | — | — |
| 2025-04-04 | $13.03 | $86.50 | 33,900 | — | — |
| 2025-04-03 | $13.39 | $88.89 | 24,200 | — | — |
| 2025-04-02 | $13.15 | $87.30 | 5,500 | — | — |
| 2025-04-01 | $13.27 | $88.09 | 19,800 | — | — |
| 2025-03-31 | $13.18 | $87.49 | 35,300 | — | — |
| 2025-03-28 | $13.37 | $88.76 | 10,300 | — | — |
| 2025-03-27 | $13.12 | $87.10 | 26,000 | — | — |
| 2025-03-26 | $13.03 | $86.50 | 8,900 | — | — |
| 2025-03-25 | $13.24 | $87.89 | 26,500 | — | — |
| 2025-03-24 | $13.32 | $88.42 | 73,000 | — | — |
| 2025-03-21 | $13.34 | $88.56 | 149,900 | — | — |
| 2025-03-20 | $13.45 | $89.29 | 21,500 | — | — |
| 2025-03-19 | $13.30 | $88.29 | 30,400 | — | — |
| 2025-03-18 | $13.30 | $88.29 | 29,100 | — | — |
| 2025-03-17 | $13.40 | $88.96 | 39,800 | — | — |
| 2025-03-14 | $13.11 | $87.03 | 28,700 | — | — |
| 2025-03-13 | $13.00 | $86.30 | 26,900 | — | — |
| 2025-03-12 | $12.93 | $85.84 | 31,900 | — | — |
| 2025-03-11 | $13.07 | $86.76 | 48,600 | — | — |
| 2025-03-10 | $12.90 | $85.64 | 20,200 | — | — |
| 2025-03-07 | $12.95 | $85.97 | 17,700 | — | — |
| 2025-03-06 | $13.00 | $86.30 | 106,500 | — | — |
| 2025-03-05 | $13.00 | $86.30 | 34,400 | — | — |
| 2025-03-04 | $13.09 | $86.90 | 18,100 | — | — |
| 2025-03-03 | $13.07 | $86.76 | 14,300 | — | — |
| 2025-02-28 | $13.02 | $86.43 | 31,000 | — | — |
| 2025-02-27 | $13.00 | $86.30 | 24,000 | — | — |
| 2025-02-26 | $13.00 | $86.30 | 16,400 | — | — |
| 2025-02-25 | $13.05 | $86.63 | 19,300 | — | — |
| 2025-02-24 | $12.90 | $85.64 | 38,200 | — | — |
| 2025-02-21 | $12.90 | $85.64 | 15,800 | — | — |
| 2025-02-20 | $12.98 | $86.17 | 31,900 | — | — |
| 2025-02-19 | $13.13 | $87.16 | 30,600 | — | — |
| 2025-02-18 | $12.95 | $85.97 | 29,700 | — | — |
| 2025-02-14 | $13.20 | $87.63 | 66,900 | — | — |
| 2025-02-13 | $12.95 | $85.97 | 32,200 | — | — |
| 2025-02-12 | $12.73 | $84.51 | 27,900 | — | — |
| 2025-02-11 | $12.71 | $84.37 | 26,100 | — | — |
| 2025-02-10 | $12.28 | $81.52 | 38,100 | — | — |
| 2025-02-07 | $12.31 | $81.72 | 11,700 | — | — |
| 2025-02-06 | $12.43 | $82.52 | 64,000 | — | — |
| 2025-02-05 | $12.40 | $82.32 | 49,700 | — | — |
| 2025-02-04 | $12.50 | $82.98 | 43,200 | — | — |
| 2025-02-03 | $11.79 | $78.27 | 13,300 | — | — |
| 2025-01-31 | $11.87 | $78.80 | 39,700 | — | — |
| 2025-01-30 | $12.23 | $81.19 | 134,500 | — | — |
| 2025-01-29 | $11.70 | $77.67 | 14,500 | — | — |
| 2025-01-28 | $11.77 | $78.13 | 38,200 | — | — |
| 2025-01-27 | $11.89 | $78.93 | 46,600 | — | — |
| 2025-01-24 | $11.83 | $77.38 | 27,300 | — | — |
| 2025-01-23 | $11.55 | $75.55 | 24,800 | — | — |
| 2025-01-22 | $11.56 | $75.62 | 18,400 | — | — |
| 2025-01-21 | $11.84 | $77.45 | 19,200 | — | — |
| 2025-01-17 | $11.74 | $76.80 | 23,200 | — | — |
| 2025-01-16 | $11.74 | $76.80 | 12,800 | — | — |
| 2025-01-15 | $11.48 | $75.09 | 7,400 | — | — |
| 2025-01-14 | $11.38 | $74.44 | 49,500 | — | — |
| 2025-01-13 | $11.29 | $73.85 | 32,200 | — | — |
| 2025-01-10 | $11.28 | $73.79 | 16,200 | — | — |
| 2025-01-08 | $11.40 | $74.57 | 31,300 | — | — |
| 2025-01-07 | $11.28 | $73.79 | 49,400 | — | — |
| 2025-01-06 | $11.43 | $74.77 | 14,900 | — | — |
| 2025-01-03 | $11.55 | $75.55 | 16,300 | — | — |
| 2025-01-02 | $11.38 | $74.44 | 40,100 | — | — |