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
- 1999-04-26 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 | $11.56 | $25.12 | 284,700 | — | — |
| 2025-12-30 | $11.62 | $25.25 | 228,700 | — | — |
| 2025-12-29 | $11.53 | $25.05 | 291,700 | — | — |
| 2025-12-26 | $11.31 | $24.57 | 181,300 | — | — |
| 2025-12-24 | $11.41 | $24.79 | 158,700 | — | — |
| 2025-12-23 | $11.33 | $24.62 | 450,200 | — | — |
| 2025-12-22 | $11.31 | $24.57 | 274,700 | — | — |
| 2025-12-19 | $11.20 | $24.34 | 838,100 | — | — |
| 2025-12-18 | $11.55 | $25.10 | 433,600 | — | — |
| 2025-12-17 | $11.67 | $25.36 | 563,600 | — | — |
| 2025-12-16 | $11.89 | $25.84 | 553,100 | — | — |
| 2025-12-15 | $11.91 | $25.88 | 471,700 | — | — |
| 2025-12-12 | $11.72 | $25.47 | 379,300 | — | — |
| 2025-12-11 | $11.63 | $25.27 | 299,800 | — | — |
| 2025-12-10 | $11.43 | $24.84 | 679,400 | — | — |
| 2025-12-09 | $11.11 | $24.14 | 345,800 | — | — |
| 2025-12-08 | $11.24 | $24.42 | 433,800 | — | — |
| 2025-12-05 | $11.29 | $24.53 | 261,300 | — | — |
| 2025-12-04 | $10.87 | $23.62 | 261,600 | — | — |
| 2025-12-03 | $10.79 | $23.44 | 198,500 | — | — |
| 2025-12-02 | $10.79 | $23.44 | 249,900 | — | — |
| 2025-12-01 | $10.75 | $23.36 | 224,100 | — | — |
| 2025-11-28 | $10.93 | $23.75 | 158,300 | — | — |
| 2025-11-26 | $10.99 | $23.88 | 495,600 | — | — |
| 2025-11-25 | $11.01 | $23.92 | 315,000 | — | — |
| 2025-11-24 | $10.77 | $23.40 | 510,800 | — | — |
| 2025-11-21 | $10.65 | $23.14 | 386,200 | — | — |
| 2025-11-20 | $10.07 | $21.88 | 361,100 | — | — |
| 2025-11-19 | $9.96 | $21.64 | 417,000 | — | — |
| 2025-11-18 | $10.06 | $21.86 | 270,200 | — | — |
| 2025-11-17 | $9.90 | $21.51 | 445,300 | — | — |
| 2025-11-14 | $10.35 | $22.49 | 304,000 | — | — |
| 2025-11-13 | $10.43 | $22.66 | 336,100 | — | — |
| 2025-11-12 | $10.81 | $23.49 | 246,400 | — | — |
| 2025-11-11 | $11.09 | $24.10 | 186,600 | — | — |
| 2025-11-10 | $11.02 | $23.94 | 264,900 | — | — |
| 2025-11-07 | $10.90 | $23.68 | 283,600 | — | — |
| 2025-11-06 | $11.26 | $24.23 | 317,600 | — | — |
| 2025-11-05 | $11.47 | $24.68 | 369,700 | — | — |
| 2025-11-04 | $11.57 | $24.89 | 298,900 | — | — |
| 2025-11-03 | $12.17 | $26.19 | 393,900 | — | — |
| 2025-10-31 | $12.32 | $26.51 | 518,400 | — | — |
| 2025-10-30 | $12.43 | $26.74 | 622,500 | — | — |
| 2025-10-29 | $13.11 | $28.21 | 374,900 | — | — |
| 2025-10-28 | $12.92 | $27.80 | 256,600 | — | — |
| 2025-10-27 | $12.89 | $27.73 | 217,200 | — | — |
| 2025-10-24 | $13.12 | $28.23 | 258,700 | — | — |
| 2025-10-23 | $12.77 | $27.48 | 285,100 | — | — |
| 2025-10-22 | $12.73 | $27.39 | 314,900 | — | — |
| 2025-10-21 | $12.76 | $27.45 | 226,900 | — | — |
| 2025-10-20 | $12.76 | $27.45 | 204,800 | — | — |
| 2025-10-17 | $13.17 | $28.34 | 242,000 | — | — |
| 2025-10-16 | $13.21 | $28.42 | 284,300 | — | — |
| 2025-10-15 | $13.62 | $29.30 | 227,800 | — | — |
| 2025-10-14 | $13.44 | $28.92 | 250,400 | — | — |
| 2025-10-13 | $13.30 | $28.62 | 224,400 | — | — |
| 2025-10-10 | $13.12 | $28.23 | 257,900 | — | — |
| 2025-10-09 | $13.10 | $28.19 | 348,900 | — | — |
| 2025-10-08 | $13.77 | $29.63 | 245,800 | — | — |
| 2025-10-07 | $13.48 | $29.00 | 254,400 | — | — |
| 2025-10-06 | $13.40 | $28.83 | 259,500 | — | — |
| 2025-10-03 | $13.82 | $29.74 | 279,200 | — | — |
| 2025-10-02 | $13.23 | $28.47 | 187,500 | — | — |
| 2025-10-01 | $13.18 | $28.36 | 183,300 | — | — |
| 2025-09-30 | $13.42 | $28.87 | 213,900 | — | — |
| 2025-09-29 | $13.29 | $28.59 | 175,200 | — | — |
| 2025-09-26 | $13.29 | $28.59 | 158,000 | — | — |
| 2025-09-25 | $13.17 | $28.34 | 227,900 | — | — |
| 2025-09-24 | $13.21 | $28.42 | 227,200 | — | — |
| 2025-09-23 | $13.58 | $29.22 | 255,700 | — | — |
| 2025-09-22 | $13.77 | $29.63 | 331,600 | — | — |
| 2025-09-19 | $13.76 | $29.61 | 1,065,800 | — | — |
| 2025-09-18 | $14.21 | $30.57 | 330,000 | — | — |
| 2025-09-17 | $14.13 | $30.40 | 397,200 | — | — |
| 2025-09-16 | $13.95 | $30.01 | 374,100 | — | — |
| 2025-09-15 | $13.82 | $29.74 | 263,100 | — | — |
| 2025-09-12 | $13.56 | $29.18 | 269,500 | — | — |
| 2025-09-11 | $13.70 | $29.48 | 418,400 | — | — |
| 2025-09-10 | $13.27 | $28.55 | 333,100 | — | — |
| 2025-09-09 | $13.63 | $29.33 | 373,600 | — | — |
| 2025-09-08 | $13.63 | $29.33 | 389,400 | — | — |
| 2025-09-05 | $13.45 | $28.94 | 424,100 | — | — |
| 2025-09-04 | $13.12 | $28.23 | 255,200 | — | — |
| 2025-09-03 | $12.76 | $27.45 | 310,300 | — | — |
| 2025-09-02 | $12.95 | $27.86 | 413,100 | — | — |
| 2025-08-29 | $13.25 | $28.51 | 398,000 | — | — |
| 2025-08-28 | $13.25 | $28.51 | 211,400 | — | — |
| 2025-08-27 | $13.42 | $28.87 | 216,000 | — | — |
| 2025-08-26 | $13.25 | $28.51 | 433,700 | — | — |
| 2025-08-25 | $13.23 | $28.47 | 265,900 | — | — |
| 2025-08-22 | $13.18 | $28.36 | 331,600 | — | — |
| 2025-08-21 | $12.74 | $27.41 | 187,000 | — | — |
| 2025-08-20 | $12.53 | $26.96 | 219,500 | — | — |
| 2025-08-19 | $12.54 | $26.98 | 202,800 | — | — |
| 2025-08-18 | $12.50 | $26.90 | 270,800 | — | — |
| 2025-08-15 | $12.50 | $26.90 | 251,800 | — | — |
| 2025-08-14 | $12.59 | $27.09 | 488,800 | — | — |
| 2025-08-13 | $12.89 | $27.73 | 383,400 | — | — |
| 2025-08-12 | $12.75 | $27.43 | 505,800 | — | — |
| 2025-08-11 | $11.88 | $25.56 | 406,300 | — | — |
| 2025-08-08 | $12.17 | $26.19 | 507,300 | — | — |
| 2025-08-07 | $12.73 | $27.39 | 370,300 | — | — |
| 2025-08-06 | $12.97 | $27.91 | 272,100 | — | — |
| 2025-08-05 | $13.28 | $28.57 | 391,000 | — | — |
| 2025-08-04 | $12.91 | $27.78 | 400,600 | — | — |
| 2025-08-01 | $13.25 | $28.51 | 580,500 | — | — |
| 2025-07-31 | $14.68 | $31.59 | 323,700 | — | — |
| 2025-07-30 | $14.80 | $31.84 | 278,500 | — | — |
| 2025-07-29 | $14.80 | $31.84 | 276,000 | — | — |
| 2025-07-28 | $15.05 | $32.38 | 245,300 | — | — |
| 2025-07-25 | $15.17 | $32.64 | 209,100 | — | — |
| 2025-07-24 | $15.40 | $33.13 | 189,600 | — | — |
| 2025-07-23 | $15.70 | $33.78 | 350,300 | — | — |
| 2025-07-22 | $15.21 | $32.73 | 372,700 | — | — |
| 2025-07-21 | $15.15 | $32.60 | 272,800 | — | — |
| 2025-07-18 | $14.73 | $31.69 | 288,900 | — | — |
| 2025-07-17 | $14.73 | $31.69 | 457,000 | — | — |
| 2025-07-16 | $14.58 | $31.37 | 312,200 | — | — |
| 2025-07-15 | $14.42 | $31.03 | 418,500 | — | — |
| 2025-07-14 | $15.19 | $32.68 | 441,000 | — | — |
| 2025-07-11 | $14.78 | $31.80 | 176,700 | — | — |
| 2025-07-10 | $14.88 | $32.02 | 254,000 | — | — |
| 2025-07-09 | $14.53 | $31.26 | 265,900 | — | — |
| 2025-07-08 | $14.67 | $31.56 | 493,600 | — | — |
| 2025-07-07 | $14.41 | $31.00 | 236,200 | — | — |
| 2025-07-03 | $14.42 | $31.03 | 145,000 | — | — |
| 2025-07-02 | $14.30 | $30.77 | 232,300 | — | — |
| 2025-07-01 | $14.01 | $30.14 | 260,400 | — | — |
| 2025-06-30 | $13.66 | $29.39 | 311,400 | — | — |
| 2025-06-27 | $13.68 | $29.43 | 540,200 | — | — |
| 2025-06-26 | $14.03 | $30.19 | 156,900 | — | — |
| 2025-06-25 | $13.96 | $30.04 | 175,600 | — | — |
| 2025-06-24 | $14.26 | $30.68 | 227,800 | — | — |
| 2025-06-23 | $13.85 | $29.80 | 317,100 | — | — |
| 2025-06-20 | $13.91 | $29.93 | 864,600 | — | — |
| 2025-06-18 | $14.15 | $30.45 | 272,700 | — | — |
| 2025-06-17 | $13.89 | $29.89 | 263,800 | — | — |
| 2025-06-16 | $14.30 | $30.77 | 322,900 | — | — |
| 2025-06-13 | $13.84 | $29.78 | 228,700 | — | — |
| 2025-06-12 | $13.88 | $29.86 | 232,900 | — | — |
| 2025-06-11 | $13.94 | $29.99 | 219,000 | — | — |
| 2025-06-10 | $13.84 | $29.78 | 226,100 | — | — |
| 2025-06-09 | $13.69 | $29.46 | 264,600 | — | — |
| 2025-06-06 | $13.50 | $29.05 | 207,600 | — | — |
| 2025-06-05 | $13.23 | $28.47 | 225,600 | — | — |
| 2025-06-04 | $12.86 | $27.67 | 211,900 | — | — |
| 2025-06-03 | $12.92 | $27.80 | 350,700 | — | — |
| 2025-06-02 | $12.50 | $26.90 | 363,100 | — | — |
| 2025-05-30 | $12.58 | $27.07 | 421,000 | — | — |
| 2025-05-29 | $12.42 | $26.72 | 433,700 | — | — |
| 2025-05-28 | $12.58 | $27.07 | 281,000 | — | — |
| 2025-05-27 | $12.27 | $26.40 | 432,900 | — | — |
| 2025-05-23 | $11.26 | $24.23 | 357,900 | — | — |
| 2025-05-22 | $11.31 | $24.33 | 313,900 | — | — |
| 2025-05-21 | $11.12 | $23.93 | 217,400 | — | — |
| 2025-05-20 | $11.31 | $24.33 | 289,400 | — | — |
| 2025-05-19 | $11.04 | $23.75 | 168,200 | — | — |
| 2025-05-16 | $11.67 | $25.11 | 214,200 | — | — |
| 2025-05-15 | $11.70 | $25.17 | 346,000 | — | — |
| 2025-05-14 | $11.77 | $25.32 | 309,500 | — | — |
| 2025-05-13 | $11.99 | $25.80 | 240,000 | — | — |
| 2025-05-12 | $12.03 | $25.88 | 239,800 | — | — |
| 2025-05-09 | $11.92 | $25.65 | 199,600 | — | — |
| 2025-05-08 | $11.73 | $25.24 | 258,700 | — | — |
| 2025-05-07 | $11.56 | $24.87 | 223,700 | — | — |
| 2025-05-06 | $11.73 | $25.24 | 269,700 | — | — |
| 2025-05-05 | $11.24 | $24.18 | 477,700 | — | — |
| 2025-05-02 | $11.98 | $25.78 | 464,500 | — | — |
| 2025-05-01 | $11.49 | $24.72 | 490,800 | — | — |
| 2025-04-30 | $11.14 | $23.97 | 856,000 | — | — |
| 2025-04-29 | $13.02 | $28.01 | 193,900 | — | — |
| 2025-04-28 | $12.83 | $27.61 | 192,200 | — | — |
| 2025-04-25 | $12.73 | $27.39 | 187,000 | — | — |
| 2025-04-24 | $12.96 | $27.88 | 125,800 | — | — |
| 2025-04-23 | $12.84 | $27.63 | 163,000 | — | — |
| 2025-04-22 | $12.94 | $27.84 | 181,300 | — | — |
| 2025-04-21 | $12.81 | $27.56 | 196,700 | — | — |
| 2025-04-17 | $13.07 | $28.12 | 207,500 | — | — |
| 2025-04-16 | $12.84 | $27.63 | 256,500 | — | — |
| 2025-04-15 | $13.01 | $27.99 | 169,300 | — | — |
| 2025-04-14 | $12.87 | $27.69 | 218,600 | — | — |
| 2025-04-11 | $12.66 | $27.24 | 237,200 | — | — |
| 2025-04-10 | $12.50 | $26.90 | 246,400 | — | — |
| 2025-04-09 | $12.62 | $27.15 | 404,500 | — | — |
| 2025-04-08 | $12.45 | $26.79 | 405,700 | — | — |
| 2025-04-07 | $12.06 | $25.95 | 708,000 | — | — |
| 2025-04-04 | $12.35 | $26.57 | 484,800 | — | — |
| 2025-04-03 | $12.76 | $27.45 | 362,100 | — | — |
| 2025-04-02 | $13.10 | $28.19 | 202,900 | — | — |
| 2025-04-01 | $12.75 | $27.43 | 161,400 | — | — |
| 2025-03-31 | $12.57 | $27.05 | 241,200 | — | — |
| 2025-03-28 | $12.74 | $27.41 | 201,800 | — | — |
| 2025-03-27 | $13.48 | $29.00 | 228,200 | — | — |
| 2025-03-26 | $13.00 | $27.97 | 196,100 | — | — |
| 2025-03-25 | $12.66 | $27.24 | 450,200 | — | — |
| 2025-03-24 | $12.84 | $27.63 | 456,400 | — | — |
| 2025-03-21 | $12.78 | $27.50 | 1,067,000 | — | — |
| 2025-03-20 | $12.45 | $26.79 | 469,300 | — | — |
| 2025-03-19 | $12.55 | $27.00 | 565,500 | — | — |
| 2025-03-18 | $12.70 | $27.33 | 238,900 | — | — |
| 2025-03-17 | $12.42 | $26.72 | 227,000 | — | — |
| 2025-03-14 | $12.28 | $26.42 | 204,700 | — | — |
| 2025-03-13 | $12.09 | $26.01 | 233,200 | — | — |
| 2025-03-12 | $12.07 | $25.97 | 318,300 | — | — |
| 2025-03-11 | $12.18 | $26.21 | 323,900 | — | — |
| 2025-03-10 | $11.78 | $25.35 | 286,400 | — | — |
| 2025-03-07 | $11.80 | $25.39 | 229,700 | — | — |
| 2025-03-06 | $11.55 | $24.85 | 256,100 | — | — |
| 2025-03-05 | $11.37 | $24.46 | 286,100 | — | — |
| 2025-03-04 | $11.16 | $24.01 | 243,600 | — | — |
| 2025-03-03 | $11.01 | $23.69 | 192,200 | — | — |
| 2025-02-28 | $10.81 | $23.26 | 236,000 | — | — |
| 2025-02-27 | $10.75 | $23.13 | 231,900 | — | — |
| 2025-02-26 | $10.57 | $22.74 | 193,400 | — | — |
| 2025-02-25 | $10.94 | $23.54 | 209,300 | — | — |
| 2025-02-24 | $11.25 | $24.21 | 275,100 | — | — |
| 2025-02-21 | $10.78 | $23.19 | 365,700 | — | — |
| 2025-02-20 | $10.62 | $22.85 | 623,500 | — | — |
| 2025-02-19 | $11.82 | $25.43 | 197,900 | — | — |
| 2025-02-18 | $11.97 | $25.75 | 143,500 | — | — |
| 2025-02-14 | $11.90 | $25.60 | 125,100 | — | — |
| 2025-02-13 | $11.91 | $25.63 | 168,600 | — | — |
| 2025-02-12 | $11.50 | $24.74 | 170,700 | — | — |
| 2025-02-11 | $11.87 | $25.54 | 135,700 | — | — |
| 2025-02-10 | $11.84 | $25.48 | 151,500 | — | — |
| 2025-02-07 | $11.42 | $24.57 | 179,700 | — | — |
| 2025-02-06 | $11.49 | $24.72 | 154,600 | — | — |
| 2025-02-05 | $11.54 | $24.83 | 338,600 | — | — |
| 2025-02-04 | $10.84 | $23.32 | 198,700 | — | — |
| 2025-02-03 | $10.50 | $22.59 | 204,900 | — | — |
| 2025-01-31 | $10.80 | $23.24 | 203,900 | — | — |
| 2025-01-30 | $10.69 | $23.00 | 263,400 | — | — |
| 2025-01-29 | $10.82 | $23.28 | 214,100 | — | — |
| 2025-01-28 | $11.11 | $23.90 | 172,700 | — | — |
| 2025-01-27 | $11.25 | $24.21 | 233,600 | — | — |
| 2025-01-24 | $11.52 | $24.79 | 190,100 | — | — |
| 2025-01-23 | $11.34 | $24.40 | 239,400 | — | — |
| 2025-01-22 | $11.22 | $24.14 | 243,000 | — | — |
| 2025-01-21 | $11.93 | $25.67 | 192,900 | — | — |
| 2025-01-17 | $11.68 | $25.13 | 129,500 | — | — |
| 2025-01-16 | $11.70 | $25.17 | 173,800 | — | — |
| 2025-01-15 | $11.69 | $25.15 | 166,100 | — | — |
| 2025-01-14 | $11.63 | $25.02 | 205,800 | — | — |
| 2025-01-13 | $11.74 | $25.26 | 211,800 | — | — |
| 2025-01-10 | $11.98 | $25.78 | 185,700 | — | — |
| 2025-01-08 | $12.55 | $27.00 | 170,400 | — | — |
| 2025-01-07 | $12.61 | $27.13 | 209,700 | — | — |
| 2025-01-06 | $12.56 | $27.02 | 263,300 | — | — |
| 2025-01-03 | $12.46 | $26.81 | 148,000 | — | — |
| 2025-01-02 | $12.34 | $26.55 | 166,600 | — | — |