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
- 1998-11-16 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 | $11.86 | $94.43 | 375,200 | — | — |
| 2025-12-30 | $11.97 | $95.30 | 1,176,400 | — | — |
| 2025-12-29 | $11.83 | $94.19 | 425,000 | — | — |
| 2025-12-26 | $11.89 | $94.67 | 581,900 | — | — |
| 2025-12-24 | $11.73 | $93.39 | 183,900 | — | — |
| 2025-12-23 | $11.70 | $93.15 | 430,700 | — | — |
| 2025-12-22 | $11.60 | $92.36 | 1,659,700 | — | — |
| 2025-12-19 | $11.80 | $93.95 | 705,200 | — | — |
| 2025-12-18 | $11.98 | $95.38 | 920,000 | — | — |
| 2025-12-17 | $11.88 | $94.59 | 873,500 | — | — |
| 2025-12-16 | $11.97 | $95.30 | 911,600 | — | — |
| 2025-12-15 | $12.51 | $99.60 | 530,200 | — | — |
| 2025-12-12 | $12.32 | $98.09 | 1,119,100 | — | — |
| 2025-12-11 | $12.24 | $97.45 | 1,094,000 | — | — |
| 2025-12-10 | $12.46 | $99.21 | 1,161,500 | — | — |
| 2025-12-09 | $12.25 | $97.53 | 703,700 | — | — |
| 2025-12-08 | $12.35 | $98.33 | 1,075,800 | — | — |
| 2025-12-05 | $12.16 | $96.82 | 1,327,400 | — | — |
| 2025-12-04 | $13.08 | $104.14 | 1,093,900 | — | — |
| 2025-12-03 | $12.86 | $102.39 | 789,500 | — | — |
| 2025-12-02 | $13.15 | $104.70 | 1,064,200 | — | — |
| 2025-12-01 | $12.92 | $102.87 | 798,000 | — | — |
| 2025-11-28 | $13.22 | $105.26 | 380,900 | — | — |
| 2025-11-26 | $13.07 | $104.06 | 671,000 | — | — |
| 2025-11-25 | $12.90 | $102.71 | 410,600 | — | — |
| 2025-11-24 | $12.78 | $101.75 | 730,900 | — | — |
| 2025-11-21 | $12.74 | $101.43 | 991,200 | — | — |
| 2025-11-20 | $12.68 | $100.96 | 510,200 | — | — |
| 2025-11-19 | $12.87 | $102.47 | 501,100 | — | — |
| 2025-11-18 | $13.05 | $103.90 | 497,400 | — | — |
| 2025-11-17 | $12.88 | $102.55 | 684,200 | — | — |
| 2025-11-14 | $13.11 | $104.38 | 661,300 | — | — |
| 2025-11-13 | $13.20 | $105.10 | 1,099,900 | — | — |
| 2025-11-12 | $13.21 | $105.18 | 840,400 | — | — |
| 2025-11-11 | $13.16 | $104.78 | 1,297,400 | — | — |
| 2025-11-10 | $12.59 | $100.24 | 752,300 | — | — |
| 2025-11-07 | $12.55 | $99.92 | 771,500 | — | — |
| 2025-11-06 | $12.54 | $99.84 | 500,900 | — | — |
| 2025-11-05 | $12.59 | $100.24 | 675,800 | — | — |
| 2025-11-04 | $12.20 | $97.14 | 674,200 | — | — |
| 2025-11-03 | $12.02 | $95.70 | 957,100 | — | — |
| 2025-10-31 | $11.93 | $94.99 | 1,241,600 | — | — |
| 2025-10-30 | $12.64 | $100.64 | 1,353,500 | — | — |
| 2025-10-29 | $12.77 | $101.67 | 429,700 | — | — |
| 2025-10-28 | $12.83 | $102.15 | 735,000 | — | — |
| 2025-10-27 | $12.88 | $102.55 | 1,225,400 | — | — |
| 2025-10-24 | $12.69 | $101.04 | 848,000 | — | — |
| 2025-10-23 | $12.44 | $99.05 | 540,800 | — | — |
| 2025-10-22 | $12.26 | $97.61 | 491,900 | — | — |
| 2025-10-21 | $12.18 | $96.98 | 828,500 | — | — |
| 2025-10-20 | $12.22 | $97.29 | 417,800 | — | — |
| 2025-10-17 | $12.19 | $97.06 | 457,000 | — | — |
| 2025-10-16 | $11.94 | $95.07 | 603,900 | — | — |
| 2025-10-15 | $11.90 | $94.75 | 879,200 | — | — |
| 2025-10-14 | $11.74 | $93.47 | 527,200 | — | — |
| 2025-10-13 | $11.89 | $94.67 | 593,600 | — | — |
| 2025-10-10 | $11.78 | $93.79 | 1,406,800 | — | — |
| 2025-10-09 | $11.99 | $95.46 | 585,100 | — | — |
| 2025-10-08 | $12.10 | $96.34 | 1,034,200 | — | — |
| 2025-10-07 | $12.01 | $95.62 | 743,500 | — | — |
| 2025-10-06 | $12.42 | $98.89 | 809,700 | — | — |
| 2025-10-03 | $12.41 | $98.81 | 528,200 | — | — |
| 2025-10-02 | $12.48 | $99.36 | 671,300 | — | — |
| 2025-10-01 | $12.65 | $100.72 | 780,900 | — | — |
| 2025-09-30 | $12.75 | $101.51 | 1,081,700 | — | — |
| 2025-09-29 | $12.56 | $100.00 | 677,100 | — | — |
| 2025-09-26 | $12.29 | $97.85 | 452,600 | — | — |
| 2025-09-25 | $12.31 | $98.01 | 532,400 | — | — |
| 2025-09-24 | $12.51 | $99.60 | 699,600 | — | — |
| 2025-09-23 | $12.66 | $100.80 | 442,600 | — | — |
| 2025-09-22 | $12.55 | $99.92 | 485,800 | — | — |
| 2025-09-19 | $12.61 | $100.40 | 866,800 | — | — |
| 2025-09-18 | $12.67 | $100.88 | 605,700 | — | — |
| 2025-09-17 | $12.76 | $101.59 | 722,600 | — | — |
| 2025-09-16 | $12.62 | $100.48 | 559,400 | — | — |
| 2025-09-15 | $12.67 | $100.88 | 564,500 | — | — |
| 2025-09-12 | $12.47 | $99.29 | 434,300 | — | — |
| 2025-09-11 | $12.43 | $98.97 | 458,700 | — | — |
| 2025-09-10 | $12.24 | $97.45 | 536,400 | — | — |
| 2025-09-09 | $12.33 | $98.17 | 861,400 | — | — |
| 2025-09-08 | $12.36 | $98.41 | 540,900 | — | — |
| 2025-09-05 | $12.47 | $99.29 | 552,500 | — | — |
| 2025-09-04 | $12.33 | $98.17 | 503,700 | — | — |
| 2025-09-03 | $12.23 | $97.37 | 736,600 | — | — |
| 2025-09-02 | $12.17 | $96.90 | 694,000 | — | — |
| 2025-08-29 | $12.47 | $99.29 | 503,600 | — | — |
| 2025-08-28 | $12.61 | $100.40 | 1,001,100 | — | — |
| 2025-08-27 | $12.61 | $100.40 | 1,142,600 | — | — |
| 2025-08-26 | $12.69 | $101.04 | 1,258,600 | — | — |
| 2025-08-25 | $12.80 | $101.91 | 514,200 | — | — |
| 2025-08-22 | $12.63 | $100.56 | 1,045,100 | — | — |
| 2025-08-21 | $12.44 | $99.05 | 671,600 | — | — |
| 2025-08-20 | $12.39 | $98.65 | 1,048,200 | — | — |
| 2025-08-19 | $12.29 | $97.85 | 1,353,900 | — | — |
| 2025-08-18 | $12.49 | $99.44 | 585,000 | — | — |
| 2025-08-15 | $12.40 | $98.73 | 675,100 | — | — |
| 2025-08-14 | $12.30 | $97.93 | 1,083,200 | — | — |
| 2025-08-13 | $12.17 | $96.90 | 630,100 | — | — |
| 2025-08-12 | $12.24 | $97.45 | 498,600 | — | — |
| 2025-08-11 | $12.22 | $97.29 | 1,450,300 | — | — |
| 2025-08-08 | $12.11 | $96.42 | 1,659,600 | — | — |
| 2025-08-07 | $12.14 | $96.66 | 2,427,600 | — | — |
| 2025-08-06 | $11.98 | $95.38 | 955,000 | — | — |
| 2025-08-05 | $11.62 | $92.52 | 366,900 | — | — |
| 2025-08-04 | $11.55 | $91.96 | 410,500 | — | — |
| 2025-08-01 | $11.32 | $90.13 | 532,500 | — | — |
| 2025-07-31 | $11.22 | $89.33 | 666,000 | — | — |
| 2025-07-30 | $11.21 | $89.25 | 1,265,700 | — | — |
| 2025-07-29 | $10.97 | $87.34 | 1,001,900 | — | — |
| 2025-07-28 | $10.93 | $87.02 | 1,583,000 | — | — |
| 2025-07-25 | $11.05 | $87.68 | 574,700 | — | — |
| 2025-07-24 | $11.07 | $87.84 | 925,800 | — | — |
| 2025-07-23 | $11.10 | $88.08 | 1,424,900 | — | — |
| 2025-07-22 | $10.79 | $85.62 | 1,770,200 | — | — |
| 2025-07-21 | $11.12 | $88.24 | 1,028,900 | — | — |
| 2025-07-18 | $11.05 | $87.68 | 1,596,500 | — | — |
| 2025-07-17 | $11.24 | $89.19 | 1,566,700 | — | — |
| 2025-07-16 | $11.22 | $89.03 | 1,220,700 | — | — |
| 2025-07-15 | $11.17 | $88.64 | 1,269,000 | — | — |
| 2025-07-14 | $11.11 | $88.16 | 802,400 | — | — |
| 2025-07-11 | $11.52 | $91.41 | 1,370,100 | — | — |
| 2025-07-10 | $11.48 | $91.10 | 1,168,300 | — | — |
| 2025-07-09 | $11.55 | $91.65 | 1,342,200 | — | — |
| 2025-07-08 | $11.53 | $91.49 | 1,167,300 | — | — |
| 2025-07-07 | $11.76 | $93.32 | 3,098,700 | — | — |
| 2025-07-03 | $11.76 | $93.32 | 720,100 | — | — |
| 2025-07-02 | $11.61 | $92.13 | 1,529,600 | — | — |
| 2025-07-01 | $11.43 | $90.70 | 1,922,200 | — | — |
| 2025-06-30 | $11.40 | $90.46 | 4,508,300 | — | — |
| 2025-06-27 | $11.11 | $88.16 | 1,118,200 | — | — |
| 2025-06-26 | $11.00 | $87.29 | 1,483,600 | — | — |
| 2025-06-25 | $10.75 | $85.30 | 996,100 | — | — |
| 2025-06-24 | $11.05 | $87.68 | 1,567,400 | — | — |
| 2025-06-23 | $11.02 | $87.27 | 1,166,500 | — | — |
| 2025-06-20 | $10.86 | $86.00 | 1,567,800 | — | — |
| 2025-06-18 | $10.77 | $85.29 | 1,491,900 | — | — |
| 2025-06-17 | $10.89 | $86.24 | 1,350,400 | — | — |
| 2025-06-16 | $11.00 | $87.11 | 1,896,400 | — | — |
| 2025-06-13 | $10.74 | $85.05 | 2,124,500 | — | — |
| 2025-06-12 | $10.64 | $84.26 | 2,134,200 | — | — |
| 2025-06-11 | $10.66 | $84.42 | 5,046,300 | — | — |
| 2025-06-10 | $10.38 | $82.20 | 2,350,500 | — | — |
| 2025-06-09 | $10.35 | $81.97 | 9,513,000 | — | — |
| 2025-06-06 | $10.26 | $81.25 | 8,380,300 | — | — |
| 2025-06-05 | $10.30 | $81.57 | 4,377,000 | — | — |
| 2025-06-04 | $10.39 | $82.28 | 5,837,200 | — | — |
| 2025-06-03 | $10.29 | $81.49 | 9,841,100 | — | — |
| 2025-06-02 | $10.14 | $80.30 | 4,837,500 | — | — |
| 2025-05-30 | $9.93 | $78.64 | 1,415,900 | — | — |
| 2025-05-29 | $9.89 | $78.32 | 862,800 | — | — |
| 2025-05-28 | $9.91 | $78.48 | 1,278,100 | — | — |
| 2025-05-27 | $9.91 | $78.48 | 1,613,200 | — | — |
| 2025-05-23 | $9.78 | $77.45 | 827,400 | — | — |
| 2025-05-22 | $9.79 | $77.10 | 1,567,600 | — | — |
| 2025-05-21 | $9.73 | $76.62 | 728,700 | — | — |
| 2025-05-20 | $9.78 | $77.02 | 960,900 | — | — |
| 2025-05-19 | $9.77 | $76.94 | 1,102,600 | — | — |
| 2025-05-16 | $9.81 | $77.25 | 1,550,700 | — | — |
| 2025-05-15 | $9.91 | $78.04 | 1,462,600 | — | — |
| 2025-05-14 | $10.01 | $78.83 | 2,643,700 | — | — |
| 2025-05-13 | $10.10 | $79.54 | 2,959,700 | — | — |
| 2025-05-12 | $9.54 | $75.13 | 631,500 | — | — |
| 2025-05-09 | $9.90 | $77.96 | 547,500 | — | — |
| 2025-05-08 | $9.80 | $77.17 | 672,900 | — | — |
| 2025-05-07 | $9.84 | $77.49 | 398,600 | — | — |
| 2025-05-06 | $9.83 | $77.41 | 632,800 | — | — |
| 2025-05-05 | $9.61 | $75.68 | 395,600 | — | — |
| 2025-05-02 | $9.64 | $75.91 | 831,400 | — | — |
| 2025-05-01 | $9.58 | $75.44 | 373,800 | — | — |
| 2025-04-30 | $9.71 | $76.47 | 892,400 | — | — |
| 2025-04-29 | $9.71 | $76.47 | 773,800 | — | — |
| 2025-04-28 | $9.58 | $75.44 | 428,500 | — | — |
| 2025-04-25 | $9.48 | $74.65 | 721,700 | — | — |
| 2025-04-24 | $9.54 | $75.13 | 1,415,000 | — | — |
| 2025-04-23 | $9.35 | $73.63 | 1,176,200 | — | — |
| 2025-04-22 | $9.14 | $71.98 | 917,400 | — | — |
| 2025-04-21 | $8.99 | $70.80 | 468,600 | — | — |
| 2025-04-17 | $9.04 | $71.19 | 994,000 | — | — |
| 2025-04-16 | $8.79 | $69.22 | 483,700 | — | — |
| 2025-04-15 | $8.63 | $67.96 | 467,600 | — | — |
| 2025-04-14 | $8.65 | $68.12 | 608,700 | — | — |
| 2025-04-11 | $8.58 | $67.36 | 863,300 | — | — |
| 2025-04-10 | $8.51 | $66.81 | 1,066,300 | — | — |
| 2025-04-09 | $8.63 | $67.75 | 1,733,300 | — | — |
| 2025-04-08 | $8.28 | $65.01 | 667,000 | — | — |
| 2025-04-07 | $8.35 | $65.56 | 903,900 | — | — |
| 2025-04-04 | $8.77 | $68.85 | 1,200,100 | — | — |
| 2025-04-03 | $9.30 | $73.01 | 1,025,600 | — | — |
| 2025-04-02 | $8.99 | $70.58 | 1,146,100 | — | — |
| 2025-04-01 | $9.13 | $71.68 | 1,140,400 | — | — |
| 2025-03-31 | $8.72 | $68.46 | 603,500 | — | — |
| 2025-03-28 | $8.78 | $68.93 | 986,300 | — | — |
| 2025-03-27 | $8.79 | $69.01 | 950,000 | — | — |
| 2025-03-26 | $8.74 | $68.62 | 643,500 | — | — |
| 2025-03-25 | $8.60 | $67.52 | 754,600 | — | — |
| 2025-03-24 | $8.61 | $67.42 | 513,200 | — | — |
| 2025-03-21 | $8.71 | $68.21 | 684,100 | — | — |
| 2025-03-20 | $8.63 | $67.58 | 1,063,700 | — | — |
| 2025-03-19 | $8.90 | $69.70 | 838,900 | — | — |
| 2025-03-18 | $8.96 | $70.17 | 921,100 | — | — |
| 2025-03-17 | $8.98 | $70.32 | 1,274,500 | — | — |
| 2025-03-14 | $8.84 | $69.23 | 1,659,800 | — | — |
| 2025-03-13 | $8.54 | $66.88 | 927,100 | — | — |
| 2025-03-12 | $8.38 | $65.62 | 722,000 | — | — |
| 2025-03-11 | $8.38 | $65.62 | 813,500 | — | — |
| 2025-03-10 | $8.46 | $66.25 | 834,400 | — | — |
| 2025-03-07 | $8.53 | $66.80 | 473,300 | — | — |
| 2025-03-06 | $8.44 | $66.09 | 1,123,500 | — | — |
| 2025-03-05 | $8.38 | $65.62 | 1,013,500 | — | — |
| 2025-03-04 | $8.21 | $64.29 | 1,430,100 | — | — |
| 2025-03-03 | $8.31 | $65.08 | 774,200 | — | — |
| 2025-02-28 | $8.17 | $63.98 | 1,014,000 | — | — |
| 2025-02-27 | $8.47 | $66.33 | 986,400 | — | — |
| 2025-02-26 | $8.57 | $65.37 | 1,295,800 | — | — |
| 2025-02-25 | $9.21 | $70.26 | 833,000 | — | — |
| 2025-02-24 | $9.09 | $69.19 | 862,700 | — | — |
| 2025-02-21 | $9.15 | $69.65 | 635,100 | — | — |
| 2025-02-20 | $9.10 | $69.27 | 502,400 | — | — |
| 2025-02-19 | $9.21 | $70.11 | 871,900 | — | — |
| 2025-02-18 | $9.32 | $70.95 | 754,100 | — | — |
| 2025-02-14 | $9.40 | $71.55 | 855,500 | — | — |
| 2025-02-13 | $9.24 | $70.34 | 1,064,200 | — | — |
| 2025-02-12 | $9.10 | $69.27 | 716,700 | — | — |
| 2025-02-11 | $9.04 | $68.81 | 1,114,000 | — | — |
| 2025-02-10 | $8.72 | $66.38 | 698,700 | — | — |
| 2025-02-07 | $8.75 | $66.61 | 651,100 | — | — |
| 2025-02-06 | $8.87 | $67.52 | 714,300 | — | — |
| 2025-02-05 | $8.89 | $67.67 | 490,300 | — | — |
| 2025-02-04 | $8.91 | $67.82 | 716,400 | — | — |
| 2025-02-03 | $8.87 | $67.52 | 609,200 | — | — |
| 2025-01-31 | $8.83 | $67.22 | 1,023,300 | — | — |
| 2025-01-30 | $8.74 | $66.53 | 674,700 | — | — |
| 2025-01-29 | $8.68 | $66.07 | 457,700 | — | — |
| 2025-01-28 | $8.72 | $66.38 | 934,700 | — | — |
| 2025-01-27 | $8.85 | $67.37 | 887,400 | — | — |
| 2025-01-24 | $8.50 | $64.70 | 448,400 | — | — |
| 2025-01-23 | $8.53 | $64.93 | 987,700 | — | — |
| 2025-01-22 | $8.49 | $64.63 | 722,500 | — | — |
| 2025-01-21 | $8.26 | $62.88 | 714,300 | — | — |
| 2025-01-17 | $8.06 | $61.35 | 1,343,400 | — | — |
| 2025-01-16 | $7.96 | $60.59 | 1,042,200 | — | — |
| 2025-01-15 | $8.06 | $61.35 | 854,400 | — | — |
| 2025-01-14 | $7.72 | $58.77 | 890,100 | — | — |
| 2025-01-13 | $7.70 | $58.61 | 634,500 | — | — |
| 2025-01-10 | $7.71 | $58.69 | 774,300 | — | — |
| 2025-01-08 | $7.75 | $58.99 | 765,100 | — | — |
| 2025-01-07 | $7.88 | $59.98 | 2,370,700 | — | — |
| 2025-01-06 | $7.74 | $58.92 | 860,200 | — | — |
| 2025-01-03 | $7.50 | $57.09 | 751,500 | — | — |
| 2025-01-02 | $7.65 | $58.23 | 843,800 | — | — |