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
- 2013-08-09 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 | $13.35 | $15.05 | 572,900 | — | — |
| 2025-12-30 | $13.53 | $15.26 | 1,171,500 | — | — |
| 2025-12-29 | $13.56 | $15.29 | 888,000 | — | — |
| 2025-12-26 | $13.38 | $15.09 | 415,900 | — | — |
| 2025-12-24 | $13.47 | $15.19 | 359,700 | — | — |
| 2025-12-23 | $13.59 | $15.32 | 823,800 | — | — |
| 2025-12-22 | $13.33 | $15.03 | 1,273,200 | — | — |
| 2025-12-19 | $12.97 | $14.63 | 5,694,700 | — | — |
| 2025-12-18 | $12.52 | $14.12 | 1,709,900 | — | — |
| 2025-12-17 | $13.17 | $14.85 | 1,422,900 | — | — |
| 2025-12-16 | $12.65 | $14.26 | 1,430,700 | — | — |
| 2025-12-15 | $13.78 | $15.54 | 966,300 | — | — |
| 2025-12-12 | $14.04 | $15.83 | 873,600 | — | — |
| 2025-12-11 | $14.64 | $16.51 | 942,500 | — | — |
| 2025-12-10 | $14.63 | $16.50 | 1,436,500 | — | — |
| 2025-12-09 | $14.70 | $16.58 | 839,400 | — | — |
| 2025-12-08 | $14.49 | $16.34 | 606,400 | — | — |
| 2025-12-05 | $14.87 | $16.77 | 674,200 | — | — |
| 2025-12-04 | $14.85 | $16.75 | 692,600 | — | — |
| 2025-12-03 | $14.98 | $16.89 | 1,175,500 | — | — |
| 2025-12-02 | $14.14 | $15.94 | 1,120,100 | — | — |
| 2025-12-01 | $14.24 | $16.06 | 841,200 | — | — |
| 2025-11-28 | $13.95 | $15.73 | 386,400 | — | — |
| 2025-11-26 | $13.77 | $15.53 | 564,000 | — | — |
| 2025-11-25 | $13.99 | $15.78 | 597,900 | — | — |
| 2025-11-24 | $13.73 | $15.48 | 1,098,400 | — | — |
| 2025-11-21 | $13.80 | $15.56 | 820,400 | — | — |
| 2025-11-20 | $13.17 | $14.85 | 1,867,300 | — | — |
| 2025-11-19 | $13.43 | $15.14 | 897,900 | — | — |
| 2025-11-18 | $13.88 | $15.65 | 791,500 | — | — |
| 2025-11-17 | $13.46 | $15.18 | 992,400 | — | — |
| 2025-11-14 | $13.51 | $15.23 | 1,237,400 | — | — |
| 2025-11-13 | $13.45 | $15.17 | 1,193,400 | — | — |
| 2025-11-12 | $13.70 | $15.45 | 1,580,900 | — | — |
| 2025-11-11 | $14.19 | $16.00 | 1,101,400 | — | — |
| 2025-11-10 | $13.82 | $15.58 | 1,599,100 | — | — |
| 2025-11-07 | $12.95 | $14.60 | 1,878,600 | — | — |
| 2025-11-06 | $13.07 | $14.74 | 1,369,000 | — | — |
| 2025-11-05 | $13.91 | $15.69 | 1,453,800 | — | — |
| 2025-11-04 | $13.76 | $15.52 | 1,109,900 | — | — |
| 2025-11-03 | $14.06 | $15.85 | 1,348,100 | — | — |
| 2025-10-31 | $13.58 | $15.31 | 1,328,200 | — | — |
| 2025-10-30 | $13.96 | $15.74 | 770,100 | — | — |
| 2025-10-29 | $14.11 | $15.91 | 1,738,400 | — | — |
| 2025-10-28 | $13.88 | $15.65 | 1,177,100 | — | — |
| 2025-10-27 | $13.80 | $15.56 | 698,700 | — | — |
| 2025-10-24 | $13.71 | $15.46 | 1,041,500 | — | — |
| 2025-10-23 | $13.53 | $15.26 | 2,061,600 | — | — |
| 2025-10-22 | $13.51 | $15.23 | 1,654,400 | — | — |
| 2025-10-21 | $12.80 | $14.43 | 890,800 | — | — |
| 2025-10-20 | $12.73 | $14.35 | 845,900 | — | — |
| 2025-10-17 | $12.44 | $14.03 | 684,600 | — | — |
| 2025-10-16 | $12.65 | $14.26 | 1,786,800 | — | — |
| 2025-10-15 | $12.57 | $14.17 | 962,100 | — | — |
| 2025-10-14 | $12.36 | $13.94 | 632,700 | — | — |
| 2025-10-13 | $12.43 | $14.02 | 1,013,500 | — | — |
| 2025-10-10 | $12.03 | $13.57 | 1,816,800 | — | — |
| 2025-10-09 | $12.71 | $14.33 | 1,777,800 | — | — |
| 2025-10-08 | $13.15 | $14.83 | 1,322,100 | — | — |
| 2025-10-07 | $12.71 | $14.33 | 2,126,700 | — | — |
| 2025-10-06 | $13.18 | $14.86 | 1,571,500 | — | — |
| 2025-10-03 | $12.50 | $14.10 | 937,900 | — | — |
| 2025-10-02 | $11.87 | $13.38 | 613,200 | — | — |
| 2025-10-01 | $12.27 | $13.84 | 715,800 | — | — |
| 2025-09-30 | $11.88 | $13.40 | 1,063,800 | — | — |
| 2025-09-29 | $12.28 | $13.85 | 1,108,300 | — | — |
| 2025-09-26 | $12.66 | $14.28 | 1,040,200 | — | — |
| 2025-09-25 | $12.28 | $13.85 | 853,100 | — | — |
| 2025-09-24 | $12.35 | $13.93 | 864,700 | — | — |
| 2025-09-23 | $12.09 | $13.63 | 1,022,100 | — | — |
| 2025-09-22 | $12.04 | $13.58 | 828,700 | — | — |
| 2025-09-19 | $12.00 | $13.53 | 2,867,200 | — | — |
| 2025-09-18 | $12.35 | $13.93 | 1,274,600 | — | — |
| 2025-09-17 | $12.09 | $13.63 | 891,100 | — | — |
| 2025-09-16 | $12.25 | $13.81 | 1,097,900 | — | — |
| 2025-09-15 | $12.16 | $13.71 | 781,600 | — | — |
| 2025-09-12 | $12.33 | $13.90 | 622,300 | — | — |
| 2025-09-11 | $12.52 | $14.12 | 813,200 | — | — |
| 2025-09-10 | $12.27 | $13.84 | 637,400 | — | — |
| 2025-09-09 | $12.09 | $13.63 | 565,300 | — | — |
| 2025-09-08 | $12.31 | $13.88 | 790,800 | — | — |
| 2025-09-05 | $12.41 | $13.99 | 1,766,700 | — | — |
| 2025-09-04 | $12.53 | $14.13 | 1,358,200 | — | — |
| 2025-09-03 | $12.00 | $13.53 | 1,045,500 | — | — |
| 2025-09-02 | $12.32 | $13.89 | 1,219,300 | — | — |
| 2025-08-29 | $12.47 | $14.06 | 1,101,800 | — | — |
| 2025-08-28 | $12.56 | $14.16 | 1,042,700 | — | — |
| 2025-08-27 | $12.41 | $13.99 | 1,234,000 | — | — |
| 2025-08-26 | $12.17 | $13.72 | 1,223,900 | — | — |
| 2025-08-25 | $12.42 | $14.01 | 1,507,100 | — | — |
| 2025-08-22 | $12.34 | $13.91 | 1,518,700 | — | — |
| 2025-08-21 | $11.55 | $13.02 | 960,600 | — | — |
| 2025-08-20 | $11.23 | $12.66 | 1,134,300 | — | — |
| 2025-08-19 | $11.23 | $12.66 | 1,104,400 | — | — |
| 2025-08-18 | $11.12 | $12.54 | 1,468,700 | — | — |
| 2025-08-15 | $10.94 | $12.34 | 1,105,700 | — | — |
| 2025-08-14 | $10.45 | $11.78 | 1,274,500 | — | — |
| 2025-08-13 | $10.84 | $12.22 | 1,351,900 | — | — |
| 2025-08-12 | $10.39 | $11.72 | 821,500 | — | — |
| 2025-08-11 | $9.89 | $11.15 | 693,700 | — | — |
| 2025-08-08 | $10.28 | $11.59 | 1,332,000 | — | — |
| 2025-08-07 | $10.30 | $11.61 | 839,000 | — | — |
| 2025-08-06 | $10.51 | $11.85 | 1,164,100 | — | — |
| 2025-08-05 | $10.83 | $12.21 | 1,621,900 | — | — |
| 2025-08-04 | $10.42 | $11.75 | 1,076,900 | — | — |
| 2025-08-01 | $10.53 | $11.87 | 1,595,500 | — | — |
| 2025-07-31 | $10.78 | $12.16 | 1,905,700 | — | — |
| 2025-07-30 | $10.88 | $12.27 | 3,952,900 | — | — |
| 2025-07-29 | $11.89 | $13.41 | 6,398,900 | — | — |
| 2025-07-28 | $9.00 | $10.15 | 1,497,100 | — | — |
| 2025-07-25 | $8.65 | $9.75 | 1,014,300 | — | — |
| 2025-07-24 | $8.91 | $10.05 | 1,020,900 | — | — |
| 2025-07-23 | $9.00 | $10.15 | 1,276,300 | — | — |
| 2025-07-22 | $8.59 | $9.69 | 736,800 | — | — |
| 2025-07-21 | $8.35 | $9.42 | 688,000 | — | — |
| 2025-07-18 | $8.41 | $9.48 | 568,100 | — | — |
| 2025-07-17 | $8.56 | $9.65 | 759,700 | — | — |
| 2025-07-16 | $8.27 | $9.33 | 846,700 | — | — |
| 2025-07-15 | $8.51 | $9.60 | 1,240,300 | — | — |
| 2025-07-14 | $9.09 | $10.25 | 839,700 | — | — |
| 2025-07-11 | $9.49 | $10.70 | 829,100 | — | — |
| 2025-07-10 | $9.57 | $10.79 | 757,300 | — | — |
| 2025-07-09 | $9.42 | $10.62 | 1,090,900 | — | — |
| 2025-07-08 | $9.43 | $10.63 | 1,247,500 | — | — |
| 2025-07-07 | $8.73 | $9.84 | 853,800 | — | — |
| 2025-07-03 | $9.01 | $10.16 | 454,200 | — | — |
| 2025-07-02 | $9.27 | $10.45 | 913,100 | — | — |
| 2025-07-01 | $9.03 | $10.18 | 1,208,000 | — | — |
| 2025-06-30 | $8.59 | $9.69 | 1,184,600 | — | — |
| 2025-06-27 | $8.45 | $9.53 | 3,201,400 | — | — |
| 2025-06-26 | $8.77 | $9.89 | 1,274,000 | — | — |
| 2025-06-25 | $8.49 | $9.57 | 842,500 | — | — |
| 2025-06-24 | $8.62 | $9.72 | 896,600 | — | — |
| 2025-06-23 | $8.42 | $9.49 | 1,237,600 | — | — |
| 2025-06-20 | $9.17 | $10.34 | 1,397,700 | — | — |
| 2025-06-18 | $9.60 | $10.83 | 2,290,900 | — | — |
| 2025-06-17 | $9.54 | $10.76 | 806,200 | — | — |
| 2025-06-16 | $9.53 | $10.75 | 1,026,500 | — | — |
| 2025-06-13 | $9.55 | $10.77 | 876,500 | — | — |
| 2025-06-12 | $9.51 | $10.72 | 1,145,100 | — | — |
| 2025-06-11 | $9.77 | $11.02 | 1,515,800 | — | — |
| 2025-06-10 | $9.47 | $10.68 | 1,079,500 | — | — |
| 2025-06-09 | $8.90 | $10.04 | 826,600 | — | — |
| 2025-06-06 | $8.80 | $9.92 | 791,400 | — | — |
| 2025-06-05 | $8.52 | $9.61 | 955,600 | — | — |
| 2025-06-04 | $8.58 | $9.68 | 971,600 | — | — |
| 2025-06-03 | $8.80 | $9.92 | 1,058,500 | — | — |
| 2025-06-02 | $8.29 | $9.35 | 861,900 | — | — |
| 2025-05-30 | $8.32 | $9.38 | 1,539,000 | — | — |
| 2025-05-29 | $8.60 | $9.70 | 1,120,200 | — | — |
| 2025-05-28 | $8.44 | $9.52 | 1,190,200 | — | — |
| 2025-05-27 | $8.26 | $9.31 | 1,353,500 | — | — |
| 2025-05-23 | $7.85 | $8.85 | 813,200 | — | — |
| 2025-05-22 | $7.87 | $8.87 | 965,300 | — | — |
| 2025-05-21 | $7.77 | $8.76 | 839,100 | — | — |
| 2025-05-20 | $8.21 | $9.26 | 1,371,000 | — | — |
| 2025-05-19 | $8.28 | $9.34 | 1,131,500 | — | — |
| 2025-05-16 | $8.44 | $9.52 | 1,214,700 | — | — |
| 2025-05-15 | $8.28 | $9.34 | 699,600 | — | — |
| 2025-05-14 | $8.54 | $9.63 | 925,800 | — | — |
| 2025-05-13 | $8.65 | $9.75 | 803,400 | — | — |
| 2025-05-12 | $8.66 | $9.77 | 978,000 | — | — |
| 2025-05-09 | $8.27 | $9.33 | 782,400 | — | — |
| 2025-05-08 | $8.18 | $9.22 | 914,900 | — | — |
| 2025-05-07 | $7.73 | $8.72 | 1,254,700 | — | — |
| 2025-05-06 | $7.69 | $8.67 | 1,558,700 | — | — |
| 2025-05-05 | $7.98 | $9.00 | 1,453,800 | — | — |
| 2025-05-02 | $8.45 | $9.53 | 1,082,100 | — | — |
| 2025-05-01 | $8.33 | $9.39 | 1,060,300 | — | — |
| 2025-04-30 | $8.27 | $9.33 | 1,960,000 | — | — |
| 2025-04-29 | $8.04 | $9.07 | 1,305,900 | — | — |
| 2025-04-28 | $8.03 | $9.05 | 1,184,100 | — | — |
| 2025-04-25 | $8.18 | $9.22 | 1,039,100 | — | — |
| 2025-04-24 | $8.34 | $9.40 | 957,100 | — | — |
| 2025-04-23 | $8.08 | $9.11 | 1,196,400 | — | — |
| 2025-04-22 | $8.06 | $9.09 | 1,031,800 | — | — |
| 2025-04-21 | $8.50 | $9.58 | 1,318,000 | — | — |
| 2025-04-17 | $8.66 | $9.77 | 1,114,600 | — | — |
| 2025-04-16 | $8.33 | $9.39 | 1,323,000 | — | — |
| 2025-04-15 | $8.07 | $9.10 | 1,237,200 | — | — |
| 2025-04-14 | $7.99 | $9.01 | 1,402,500 | — | — |
| 2025-04-11 | $7.95 | $8.96 | 1,538,000 | — | — |
| 2025-04-10 | $7.70 | $8.68 | 1,718,000 | — | — |
| 2025-04-09 | $8.42 | $9.49 | 2,534,100 | — | — |
| 2025-04-08 | $6.91 | $7.79 | 2,477,300 | — | — |
| 2025-04-07 | $7.81 | $8.81 | 2,305,600 | — | — |
| 2025-04-04 | $7.92 | $8.93 | 2,570,400 | — | — |
| 2025-04-03 | $8.75 | $9.87 | 1,661,300 | — | — |
| 2025-04-02 | $10.01 | $11.29 | 1,324,100 | — | — |
| 2025-04-01 | $9.94 | $11.21 | 1,167,600 | — | — |
| 2025-03-31 | $9.94 | $11.21 | 1,859,800 | — | — |
| 2025-03-28 | $10.10 | $11.39 | 820,800 | — | — |
| 2025-03-27 | $10.54 | $11.89 | 1,345,800 | — | — |
| 2025-03-26 | $10.69 | $12.05 | 876,000 | — | — |
| 2025-03-25 | $10.69 | $12.05 | 981,000 | — | — |
| 2025-03-24 | $10.63 | $11.99 | 1,435,800 | — | — |
| 2025-03-21 | $10.25 | $11.56 | 2,219,500 | — | — |
| 2025-03-20 | $10.66 | $12.02 | 1,359,900 | — | — |
| 2025-03-19 | $10.81 | $12.19 | 1,099,400 | — | — |
| 2025-03-18 | $10.58 | $11.93 | 1,749,500 | — | — |
| 2025-03-17 | $10.59 | $11.94 | 1,117,400 | — | — |
| 2025-03-14 | $10.67 | $12.03 | 1,199,200 | — | — |
| 2025-03-13 | $10.32 | $11.64 | 833,300 | — | — |
| 2025-03-12 | $10.85 | $12.23 | 1,234,100 | — | — |
| 2025-03-11 | $10.47 | $11.81 | 2,077,100 | — | — |
| 2025-03-10 | $10.12 | $11.41 | 1,461,700 | — | — |
| 2025-03-07 | $10.69 | $12.05 | 1,483,500 | — | — |
| 2025-03-06 | $10.22 | $11.52 | 2,106,400 | — | — |
| 2025-03-05 | $10.24 | $11.55 | 2,473,500 | — | — |
| 2025-03-04 | $10.09 | $11.38 | 1,269,800 | — | — |
| 2025-03-03 | $10.82 | $12.20 | 1,180,700 | — | — |
| 2025-02-28 | $11.89 | $13.41 | 991,200 | — | — |
| 2025-02-27 | $12.00 | $13.53 | 1,011,800 | — | — |
| 2025-02-26 | $12.02 | $13.55 | 1,099,500 | — | — |
| 2025-02-25 | $12.97 | $14.63 | 1,642,100 | — | — |
| 2025-02-24 | $13.02 | $14.68 | 647,000 | — | — |
| 2025-02-21 | $13.06 | $14.73 | 937,900 | — | — |
| 2025-02-20 | $13.39 | $15.10 | 593,900 | — | — |
| 2025-02-19 | $13.57 | $15.30 | 609,100 | — | — |
| 2025-02-18 | $14.03 | $15.82 | 1,124,100 | — | — |
| 2025-02-14 | $13.48 | $15.20 | 467,800 | — | — |
| 2025-02-13 | $13.29 | $14.99 | 583,300 | — | — |
| 2025-02-12 | $13.25 | $14.94 | 623,800 | — | — |
| 2025-02-11 | $13.36 | $15.07 | 513,000 | — | — |
| 2025-02-10 | $13.35 | $15.05 | 706,000 | — | — |
| 2025-02-07 | $13.11 | $14.78 | 677,600 | — | — |
| 2025-02-06 | $12.85 | $14.49 | 1,002,200 | — | — |
| 2025-02-05 | $12.90 | $14.55 | 665,400 | — | — |
| 2025-02-04 | $13.12 | $14.79 | 884,100 | — | — |
| 2025-02-03 | $12.35 | $13.93 | 898,900 | — | — |
| 2025-01-31 | $12.63 | $14.24 | 930,900 | — | — |
| 2025-01-30 | $12.81 | $14.44 | 968,400 | — | — |
| 2025-01-29 | $12.99 | $14.65 | 855,500 | — | — |
| 2025-01-28 | $13.09 | $14.76 | 1,132,900 | — | — |
| 2025-01-27 | $13.77 | $15.53 | 1,090,900 | — | — |
| 2025-01-24 | $13.91 | $15.69 | 1,009,300 | — | — |
| 2025-01-23 | $13.98 | $15.76 | 1,176,200 | — | — |
| 2025-01-22 | $14.03 | $15.82 | 1,283,400 | — | — |
| 2025-01-21 | $14.55 | $16.41 | 1,397,700 | — | — |
| 2025-01-17 | $14.83 | $16.72 | 1,140,400 | — | — |
| 2025-01-16 | $14.48 | $16.33 | 1,315,500 | — | — |
| 2025-01-15 | $14.57 | $16.43 | 1,246,000 | — | — |
| 2025-01-14 | $14.05 | $15.84 | 803,400 | — | — |
| 2025-01-13 | $14.01 | $15.80 | 1,769,100 | — | — |
| 2025-01-10 | $13.72 | $15.47 | 1,883,800 | — | — |
| 2025-01-08 | $13.60 | $15.34 | 1,323,000 | — | — |
| 2025-01-07 | $13.35 | $15.05 | 1,104,900 | — | — |
| 2025-01-06 | $12.94 | $14.59 | 1,173,100 | — | — |
| 2025-01-03 | $12.75 | $14.38 | 1,103,700 | — | — |
| 2025-01-02 | $12.80 | $14.43 | 1,223,700 | — | — |