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
- 2010-10-20 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 | $10.91 | $11.60 | 1,120,800 | — | — |
| 2025-12-30 | $11.00 | $11.70 | 1,008,600 | — | — |
| 2025-12-29 | $10.99 | $11.69 | 2,309,700 | — | — |
| 2025-12-26 | $11.00 | $11.70 | 665,900 | — | — |
| 2025-12-24 | $10.96 | $11.65 | 835,400 | — | — |
| 2025-12-23 | $11.10 | $11.80 | 1,900,800 | — | — |
| 2025-12-22 | $11.04 | $11.74 | 3,312,400 | — | — |
| 2025-12-19 | $10.80 | $11.48 | 4,867,900 | — | — |
| 2025-12-18 | $11.02 | $11.72 | 3,366,600 | — | — |
| 2025-12-17 | $10.97 | $11.66 | 2,798,900 | — | — |
| 2025-12-16 | $11.16 | $11.87 | 2,197,600 | — | — |
| 2025-12-15 | $11.23 | $11.94 | 1,604,000 | — | — |
| 2025-12-12 | $11.51 | $12.24 | 4,594,400 | — | — |
| 2025-12-11 | $11.10 | $11.80 | 2,620,100 | — | — |
| 2025-12-10 | $11.39 | $12.11 | 1,876,600 | — | — |
| 2025-12-09 | $11.31 | $12.03 | 3,126,700 | — | — |
| 2025-12-08 | $11.55 | $12.28 | 2,882,800 | — | — |
| 2025-12-05 | $11.36 | $12.08 | 2,452,700 | — | — |
| 2025-12-04 | $11.10 | $11.80 | 1,844,300 | — | — |
| 2025-12-03 | $11.10 | $11.80 | 2,921,900 | — | — |
| 2025-12-02 | $11.17 | $11.88 | 1,847,000 | — | — |
| 2025-12-01 | $11.12 | $11.82 | 4,595,000 | — | — |
| 2025-11-28 | $11.00 | $11.70 | 1,839,800 | — | — |
| 2025-11-26 | $11.06 | $11.76 | 2,465,200 | — | — |
| 2025-11-25 | $11.06 | $11.76 | 5,474,800 | — | — |
| 2025-11-24 | $11.10 | $11.80 | 8,520,400 | — | — |
| 2025-11-21 | $10.94 | $11.63 | 4,428,100 | — | — |
| 2025-11-20 | $10.70 | $11.38 | 2,676,300 | — | — |
| 2025-11-19 | $11.03 | $11.73 | 1,703,300 | — | — |
| 2025-11-18 | $11.23 | $11.94 | 2,626,300 | — | — |
| 2025-11-17 | $10.93 | $11.62 | 3,518,700 | — | — |
| 2025-11-14 | $11.21 | $11.92 | 2,305,100 | — | — |
| 2025-11-13 | $11.42 | $12.14 | 2,483,600 | — | — |
| 2025-11-12 | $11.62 | $12.36 | 2,618,400 | — | — |
| 2025-11-11 | $11.80 | $12.55 | 2,936,600 | — | — |
| 2025-11-10 | $11.84 | $12.59 | 3,569,600 | — | — |
| 2025-11-07 | $11.74 | $12.48 | 3,221,900 | — | — |
| 2025-11-06 | $12.02 | $12.78 | 2,375,600 | — | — |
| 2025-11-05 | $11.95 | $12.71 | 4,833,800 | — | — |
| 2025-11-04 | $11.65 | $12.39 | 4,411,900 | — | — |
| 2025-11-03 | $11.77 | $12.51 | 4,119,600 | — | — |
| 2025-10-31 | $12.26 | $13.04 | 4,773,100 | — | — |
| 2025-10-30 | $12.91 | $13.73 | 9,637,500 | — | — |
| 2025-10-29 | $12.03 | $12.79 | 5,563,600 | — | — |
| 2025-10-28 | $12.24 | $13.01 | 3,218,800 | — | — |
| 2025-10-27 | $12.54 | $13.33 | 3,912,500 | — | — |
| 2025-10-24 | $12.60 | $13.40 | 2,017,300 | — | — |
| 2025-10-23 | $12.66 | $13.46 | 3,598,300 | — | — |
| 2025-10-22 | $12.26 | $13.04 | 4,374,800 | — | — |
| 2025-10-21 | $12.55 | $13.34 | 4,971,300 | — | — |
| 2025-10-20 | $11.83 | $12.58 | 4,295,300 | — | — |
| 2025-10-17 | $11.09 | $11.79 | 3,666,400 | — | — |
| 2025-10-16 | $10.98 | $11.67 | 2,403,100 | — | — |
| 2025-10-15 | $10.95 | $11.64 | 6,290,800 | — | — |
| 2025-10-14 | $10.45 | $11.11 | 4,143,600 | — | — |
| 2025-10-13 | $10.51 | $11.17 | 8,713,200 | — | — |
| 2025-10-10 | $10.06 | $10.70 | 7,185,900 | — | — |
| 2025-10-09 | $10.73 | $11.41 | 6,205,800 | — | — |
| 2025-10-08 | $11.23 | $11.94 | 1,744,000 | — | — |
| 2025-10-07 | $11.04 | $11.74 | 2,375,400 | — | — |
| 2025-10-06 | $11.24 | $11.95 | 1,752,900 | — | — |
| 2025-10-03 | $11.17 | $11.88 | 2,065,700 | — | — |
| 2025-10-02 | $11.26 | $11.97 | 3,620,400 | — | — |
| 2025-10-01 | $11.21 | $11.92 | 5,250,300 | — | — |
| 2025-09-30 | $11.20 | $11.91 | 4,530,200 | — | — |
| 2025-09-29 | $11.27 | $11.98 | 6,616,500 | — | — |
| 2025-09-26 | $11.20 | $11.91 | 6,094,100 | — | — |
| 2025-09-25 | $11.19 | $11.90 | 1,692,000 | — | — |
| 2025-09-24 | $11.09 | $11.79 | 2,385,500 | — | — |
| 2025-09-23 | $10.79 | $11.47 | 2,893,700 | — | — |
| 2025-09-22 | $11.20 | $11.91 | 3,448,300 | — | — |
| 2025-09-19 | $11.14 | $11.84 | 3,832,600 | — | — |
| 2025-09-18 | $11.20 | $11.91 | 5,005,900 | — | — |
| 2025-09-17 | $11.35 | $12.07 | 5,111,400 | — | — |
| 2025-09-16 | $11.10 | $11.80 | 3,584,700 | — | — |
| 2025-09-15 | $11.00 | $11.70 | 3,679,000 | — | — |
| 2025-09-12 | $10.96 | $11.65 | 4,207,400 | — | — |
| 2025-09-11 | $10.75 | $11.43 | 3,063,000 | — | — |
| 2025-09-10 | $10.47 | $11.13 | 2,886,500 | — | — |
| 2025-09-09 | $10.63 | $11.30 | 3,257,800 | — | — |
| 2025-09-08 | $10.38 | $11.04 | 4,256,200 | — | — |
| 2025-09-05 | $10.14 | $10.78 | 5,363,700 | — | — |
| 2025-09-04 | $10.25 | $10.90 | 4,149,300 | — | — |
| 2025-09-03 | $10.42 | $11.08 | 2,700,800 | — | — |
| 2025-09-02 | $10.50 | $11.16 | 4,215,900 | — | — |
| 2025-08-29 | $10.62 | $11.29 | 5,662,300 | — | — |
| 2025-08-28 | $10.81 | $11.49 | 2,014,900 | — | — |
| 2025-08-27 | $10.79 | $11.47 | 2,497,400 | — | — |
| 2025-08-26 | $10.88 | $11.57 | 3,080,700 | — | — |
| 2025-08-25 | $10.80 | $11.48 | 2,897,900 | — | — |
| 2025-08-22 | $10.87 | $11.56 | 4,543,400 | — | — |
| 2025-08-21 | $10.95 | $11.64 | 3,958,800 | — | — |
| 2025-08-20 | $11.00 | $11.70 | 5,398,600 | — | — |
| 2025-08-19 | $10.99 | $11.69 | 5,530,700 | — | — |
| 2025-08-18 | $11.00 | $11.70 | 4,706,800 | — | — |
| 2025-08-15 | $11.44 | $12.16 | 4,502,200 | — | — |
| 2025-08-14 | $11.28 | $11.99 | 7,281,500 | — | — |
| 2025-08-13 | $11.68 | $12.42 | 4,503,100 | — | — |
| 2025-08-12 | $11.38 | $12.10 | 4,967,800 | — | — |
| 2025-08-11 | $11.08 | $11.78 | 3,447,300 | — | — |
| 2025-08-08 | $11.45 | $12.17 | 1,936,300 | — | — |
| 2025-08-07 | $11.50 | $12.23 | 5,794,400 | — | — |
| 2025-08-06 | $11.18 | $11.89 | 4,911,600 | — | — |
| 2025-08-05 | $11.13 | $11.83 | 8,098,400 | — | — |
| 2025-08-04 | $11.00 | $11.70 | 5,321,100 | — | — |
| 2025-08-01 | $10.64 | $11.31 | 4,850,000 | — | — |
| 2025-07-31 | $10.94 | $11.63 | 15,599,300 | — | — |
| 2025-07-30 | $10.09 | $10.73 | 8,886,200 | — | — |
| 2025-07-29 | $10.20 | $10.85 | 5,353,300 | — | — |
| 2025-07-28 | $10.25 | $10.90 | 5,433,500 | — | — |
| 2025-07-25 | $10.00 | $10.63 | 3,288,500 | — | — |
| 2025-07-24 | $9.82 | $10.44 | 7,380,300 | — | — |
| 2025-07-23 | $10.39 | $11.05 | 3,652,600 | — | — |
| 2025-07-22 | $10.46 | $11.12 | 11,195,200 | — | — |
| 2025-07-21 | $10.49 | $11.15 | 7,694,700 | — | — |
| 2025-07-18 | $10.70 | $11.38 | 5,352,400 | — | — |
| 2025-07-17 | $10.63 | $11.30 | 5,243,000 | — | — |
| 2025-07-16 | $10.50 | $11.16 | 6,419,300 | — | — |
| 2025-07-15 | $10.66 | $11.33 | 5,120,100 | — | — |
| 2025-07-14 | $10.49 | $11.15 | 2,925,400 | — | — |
| 2025-07-11 | $10.50 | $11.16 | 3,891,800 | — | — |
| 2025-07-10 | $10.55 | $11.22 | 2,668,800 | — | — |
| 2025-07-09 | $10.54 | $11.21 | 2,667,600 | — | — |
| 2025-07-08 | $10.45 | $11.11 | 3,884,600 | — | — |
| 2025-07-07 | $10.21 | $10.86 | 4,070,600 | — | — |
| 2025-07-03 | $10.04 | $10.68 | 2,246,600 | — | — |
| 2025-07-02 | $10.03 | $10.66 | 7,327,700 | — | — |
| 2025-07-01 | $10.30 | $10.95 | 3,724,300 | — | — |
| 2025-06-30 | $10.22 | $10.87 | 6,830,800 | — | — |
| 2025-06-27 | $10.69 | $11.37 | 3,308,100 | — | — |
| 2025-06-26 | $10.79 | $11.47 | 2,247,500 | — | — |
| 2025-06-25 | $10.75 | $11.43 | 3,291,100 | — | — |
| 2025-06-24 | $11.01 | $11.71 | 3,891,600 | — | — |
| 2025-06-23 | $10.55 | $11.22 | 3,295,700 | — | — |
| 2025-06-20 | $10.34 | $10.99 | 5,215,200 | — | — |
| 2025-06-18 | $10.38 | $11.04 | 3,559,500 | — | — |
| 2025-06-17 | $10.39 | $11.05 | 7,064,200 | — | — |
| 2025-06-16 | $10.57 | $11.24 | 3,832,700 | — | — |
| 2025-06-13 | $10.45 | $11.11 | 4,652,200 | — | — |
| 2025-06-12 | $10.72 | $11.40 | 3,580,500 | — | — |
| 2025-06-11 | $10.72 | $11.40 | 6,496,300 | — | — |
| 2025-06-10 | $10.83 | $11.52 | 4,041,800 | — | — |
| 2025-06-09 | $10.83 | $11.52 | 11,270,600 | — | — |
| 2025-06-06 | $10.62 | $11.29 | 3,024,400 | — | — |
| 2025-06-05 | $10.50 | $11.16 | 3,944,900 | — | — |
| 2025-06-04 | $10.49 | $11.15 | 9,250,300 | — | — |
| 2025-06-03 | $10.31 | $10.96 | 6,811,600 | — | — |
| 2025-06-02 | $10.13 | $10.77 | 4,438,200 | — | — |
| 2025-05-30 | $9.83 | $10.45 | 12,803,100 | — | — |
| 2025-05-29 | $10.63 | $11.30 | 5,929,500 | — | — |
| 2025-05-28 | $10.39 | $11.05 | 10,845,900 | — | — |
| 2025-05-27 | $10.17 | $10.81 | 7,569,500 | — | — |
| 2025-05-23 | $10.99 | $11.69 | 10,531,300 | — | — |
| 2025-05-22 | $10.82 | $11.50 | 7,157,200 | — | — |
| 2025-05-21 | $10.84 | $11.53 | 6,224,200 | — | — |
| 2025-05-20 | $10.90 | $11.59 | 7,767,100 | — | — |
| 2025-05-19 | $10.84 | $11.53 | 8,166,100 | — | — |
| 2025-05-16 | $10.52 | $11.19 | 11,587,800 | — | — |
| 2025-05-15 | $10.16 | $10.80 | 17,376,000 | — | — |
| 2025-05-14 | $10.18 | $10.82 | 7,079,200 | — | — |
| 2025-05-13 | $10.01 | $10.64 | 14,071,300 | — | — |
| 2025-05-12 | $10.25 | $10.90 | 6,829,700 | — | — |
| 2025-05-09 | $9.42 | $10.02 | 5,546,000 | — | — |
| 2025-05-08 | $9.48 | $10.08 | 7,060,400 | — | — |
| 2025-05-07 | $9.20 | $9.78 | 4,127,100 | — | — |
| 2025-05-06 | $9.22 | $9.80 | 4,612,200 | — | — |
| 2025-05-05 | $9.05 | $9.62 | 8,737,400 | — | — |
| 2025-05-02 | $8.92 | $9.48 | 5,491,700 | — | — |
| 2025-05-01 | $8.73 | $9.28 | 3,563,500 | — | — |
| 2025-04-30 | $8.75 | $9.30 | 7,907,700 | — | — |
| 2025-04-29 | $9.08 | $9.65 | 7,833,800 | — | — |
| 2025-04-28 | $9.15 | $9.73 | 12,479,800 | — | — |
| 2025-04-25 | $9.16 | $9.74 | 12,079,000 | — | — |
| 2025-04-24 | $8.93 | $9.49 | 42,827,700 | — | — |
| 2025-04-23 | $10.98 | $11.67 | 11,915,200 | — | — |
| 2025-04-22 | $10.75 | $11.43 | 9,486,900 | — | — |
| 2025-04-21 | $9.99 | $10.62 | 4,953,600 | — | — |
| 2025-04-17 | $9.80 | $10.42 | 5,682,600 | — | — |
| 2025-04-16 | $9.69 | $10.30 | 10,133,200 | — | — |
| 2025-04-15 | $9.86 | $10.48 | 4,927,300 | — | — |
| 2025-04-14 | $10.05 | $10.69 | 12,589,900 | — | — |
| 2025-04-11 | $9.60 | $10.21 | 15,056,200 | — | — |
| 2025-04-10 | $9.96 | $10.59 | 14,659,500 | — | — |
| 2025-04-09 | $9.65 | $10.26 | 14,592,200 | — | — |
| 2025-04-08 | $9.78 | $10.40 | 12,039,100 | — | — |
| 2025-04-07 | $10.94 | $11.63 | 19,754,000 | — | — |
| 2025-04-04 | $12.28 | $13.06 | 12,248,100 | — | — |
| 2025-04-03 | $13.51 | $14.36 | 5,176,900 | — | — |
| 2025-04-02 | $13.71 | $14.58 | 4,165,500 | — | — |
| 2025-04-01 | $13.19 | $14.02 | 4,157,900 | — | — |
| 2025-03-31 | $13.21 | $14.05 | 4,082,200 | — | — |
| 2025-03-28 | $13.36 | $14.21 | 5,446,400 | — | — |
| 2025-03-27 | $13.60 | $14.46 | 5,175,300 | — | — |
| 2025-03-26 | $13.48 | $14.33 | 7,132,400 | — | — |
| 2025-03-25 | $13.03 | $13.85 | 3,836,500 | — | — |
| 2025-03-24 | $13.10 | $13.93 | 4,805,700 | — | — |
| 2025-03-21 | $13.15 | $13.98 | 4,675,100 | — | — |
| 2025-03-20 | $13.97 | $14.85 | 3,900,700 | — | — |
| 2025-03-19 | $14.41 | $15.32 | 5,061,300 | — | — |
| 2025-03-18 | $14.23 | $15.13 | 5,139,300 | — | — |
| 2025-03-17 | $14.32 | $15.23 | 8,658,200 | — | — |
| 2025-03-14 | $13.30 | $14.14 | 5,414,300 | — | — |
| 2025-03-13 | $12.80 | $13.61 | 6,516,600 | — | — |
| 2025-03-12 | $13.01 | $13.83 | 5,132,600 | — | — |
| 2025-03-11 | $13.09 | $13.92 | 5,506,100 | — | — |
| 2025-03-10 | $12.91 | $13.73 | 4,101,400 | — | — |
| 2025-03-07 | $13.48 | $14.33 | 6,247,000 | — | — |
| 2025-03-06 | $13.45 | $14.30 | 5,684,900 | — | — |
| 2025-03-05 | $13.76 | $14.63 | 7,657,300 | — | — |
| 2025-03-04 | $12.75 | $13.56 | 5,750,100 | — | — |
| 2025-03-03 | $12.44 | $13.23 | 5,199,600 | — | — |
| 2025-02-28 | $12.92 | $13.74 | 9,150,900 | — | — |
| 2025-02-27 | $13.26 | $14.10 | 4,770,800 | — | — |
| 2025-02-26 | $13.54 | $14.40 | 4,993,900 | — | — |
| 2025-02-25 | $13.37 | $14.22 | 9,913,100 | — | — |
| 2025-02-24 | $13.36 | $14.21 | 8,171,800 | — | — |
| 2025-02-21 | $14.45 | $15.36 | 5,710,900 | — | — |
| 2025-02-20 | $14.35 | $15.26 | 9,510,900 | — | — |
| 2025-02-19 | $14.58 | $15.50 | 8,464,800 | — | — |
| 2025-02-18 | $14.50 | $15.42 | 7,271,100 | — | — |
| 2025-02-14 | $14.50 | $15.42 | 9,150,400 | — | — |
| 2025-02-13 | $14.79 | $15.73 | 10,564,600 | — | — |
| 2025-02-12 | $14.46 | $15.37 | 12,573,400 | — | — |
| 2025-02-11 | $14.00 | $14.89 | 8,312,300 | — | — |
| 2025-02-10 | $13.62 | $14.48 | 11,844,100 | — | — |
| 2025-02-07 | $13.18 | $14.01 | 9,858,800 | — | — |
| 2025-02-06 | $12.77 | $13.58 | 6,968,200 | — | — |
| 2025-02-05 | $12.26 | $13.04 | 7,495,200 | — | — |
| 2025-02-04 | $12.46 | $13.25 | 7,042,600 | — | — |
| 2025-02-03 | $12.42 | $13.21 | 5,816,200 | — | — |
| 2025-01-31 | $12.23 | $13.00 | 5,408,200 | — | — |
| 2025-01-30 | $12.55 | $13.34 | 8,839,100 | — | — |
| 2025-01-29 | $12.40 | $13.18 | 6,939,800 | — | — |
| 2025-01-28 | $12.95 | $13.77 | 10,821,100 | — | — |
| 2025-01-27 | $12.03 | $12.79 | 12,246,200 | — | — |
| 2025-01-24 | $11.69 | $12.43 | 13,383,300 | — | — |
| 2025-01-23 | $11.07 | $11.77 | 28,603,200 | — | — |
| 2025-01-22 | $9.13 | $9.71 | 11,093,300 | — | — |
| 2025-01-21 | $9.26 | $9.85 | 13,743,100 | — | — |
| 2025-01-17 | $9.87 | $10.49 | 4,391,700 | — | — |
| 2025-01-16 | $9.68 | $10.29 | 3,744,300 | — | — |
| 2025-01-15 | $9.60 | $10.21 | 3,232,200 | — | — |
| 2025-01-14 | $9.63 | $10.24 | 5,245,500 | — | — |
| 2025-01-13 | $9.37 | $9.96 | 5,644,700 | — | — |
| 2025-01-10 | $9.25 | $9.84 | 9,280,500 | — | — |
| 2025-01-08 | $9.53 | $10.13 | 6,683,000 | — | — |
| 2025-01-07 | $9.04 | $9.61 | 12,194,900 | — | — |
| 2025-01-06 | $9.75 | $10.37 | 4,301,500 | — | — |
| 2025-01-03 | $9.83 | $10.45 | 2,474,300 | — | — |
| 2025-01-02 | $9.81 | $10.43 | 2,939,300 | — | — |