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
- 2003-11-13 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 | $17.25 | $36.57 | 598,822 | — | — |
| 2025-12-30 | $17.61 | $37.33 | 851,434 | — | — |
| 2025-12-29 | $17.31 | $36.70 | 1,225,293 | — | — |
| 2025-12-26 | $16.94 | $35.91 | 728,613 | — | — |
| 2025-12-24 | $17.35 | $36.78 | 827,470 | — | — |
| 2025-12-23 | $17.07 | $36.19 | 1,728,190 | — | — |
| 2025-12-22 | $16.67 | $35.34 | 3,601,697 | — | — |
| 2025-12-19 | $12.77 | $27.07 | 2,422,731 | — | — |
| 2025-12-18 | $13.00 | $27.56 | 1,034,176 | — | — |
| 2025-12-17 | $12.82 | $27.18 | 743,264 | — | — |
| 2025-12-16 | $13.03 | $27.62 | 643,320 | — | — |
| 2025-12-15 | $12.84 | $27.22 | 705,086 | — | — |
| 2025-12-12 | $13.10 | $27.77 | 681,485 | — | — |
| 2025-12-11 | $13.56 | $28.75 | 676,473 | — | — |
| 2025-12-10 | $13.52 | $28.66 | 1,260,771 | — | — |
| 2025-12-09 | $12.80 | $27.14 | 564,635 | — | — |
| 2025-12-08 | $12.75 | $27.03 | 570,843 | — | — |
| 2025-12-05 | $12.51 | $26.52 | 573,438 | — | — |
| 2025-12-04 | $12.44 | $26.37 | 540,301 | — | — |
| 2025-12-03 | $12.56 | $26.63 | 547,427 | — | — |
| 2025-12-02 | $12.48 | $26.46 | 486,508 | — | — |
| 2025-12-01 | $12.39 | $26.27 | 721,791 | — | — |
| 2025-11-28 | $12.37 | $26.22 | 329,082 | — | — |
| 2025-11-26 | $12.31 | $26.10 | 1,153,852 | — | — |
| 2025-11-25 | $12.35 | $26.18 | 629,406 | — | — |
| 2025-11-24 | $12.17 | $25.80 | 715,004 | — | — |
| 2025-11-21 | $12.04 | $25.42 | 1,048,365 | — | — |
| 2025-11-20 | $11.74 | $24.79 | 630,076 | — | — |
| 2025-11-19 | $12.03 | $25.40 | 795,581 | — | — |
| 2025-11-18 | $12.35 | $26.07 | 1,041,506 | — | — |
| 2025-11-17 | $12.41 | $26.20 | 739,659 | — | — |
| 2025-11-14 | $12.86 | $27.15 | 880,358 | — | — |
| 2025-11-13 | $13.14 | $27.74 | 872,166 | — | — |
| 2025-11-12 | $13.83 | $29.20 | 1,315,273 | — | — |
| 2025-11-11 | $13.96 | $29.47 | 833,345 | — | — |
| 2025-11-10 | $14.19 | $29.96 | 1,056,403 | — | — |
| 2025-11-07 | $13.89 | $29.32 | 1,325,853 | — | — |
| 2025-11-06 | $14.00 | $29.56 | 1,536,026 | — | — |
| 2025-11-05 | $13.78 | $29.09 | 1,761,343 | — | — |
| 2025-11-04 | $12.75 | $26.92 | 1,923,033 | — | — |
| 2025-11-03 | $14.30 | $30.19 | 2,181,410 | — | — |
| 2025-10-31 | $17.04 | $35.98 | 777,175 | — | — |
| 2025-10-30 | $17.12 | $36.14 | 661,735 | — | — |
| 2025-10-29 | $17.60 | $37.16 | 624,489 | — | — |
| 2025-10-28 | $17.73 | $37.43 | 491,506 | — | — |
| 2025-10-27 | $17.64 | $37.24 | 492,980 | — | — |
| 2025-10-24 | $17.10 | $36.10 | 386,557 | — | — |
| 2025-10-23 | $16.77 | $35.41 | 316,994 | — | — |
| 2025-10-22 | $16.82 | $35.51 | 406,197 | — | — |
| 2025-10-21 | $17.01 | $35.91 | 304,285 | — | — |
| 2025-10-20 | $16.79 | $35.45 | 327,283 | — | — |
| 2025-10-17 | $16.56 | $34.96 | 562,960 | — | — |
| 2025-10-16 | $16.61 | $35.07 | 449,614 | — | — |
| 2025-10-15 | $17.27 | $36.46 | 605,596 | — | — |
| 2025-10-14 | $16.58 | $35.00 | 755,921 | — | — |
| 2025-10-13 | $15.75 | $33.25 | 436,474 | — | — |
| 2025-10-10 | $15.71 | $33.17 | 518,871 | — | — |
| 2025-10-09 | $16.42 | $34.67 | 625,524 | — | — |
| 2025-10-08 | $16.54 | $34.92 | 499,313 | — | — |
| 2025-10-07 | $17.09 | $36.08 | 977,692 | — | — |
| 2025-10-06 | $18.01 | $38.02 | 638,300 | — | — |
| 2025-10-03 | $17.29 | $36.50 | 668,704 | — | — |
| 2025-10-02 | $17.32 | $36.57 | 877,720 | — | — |
| 2025-10-01 | $17.09 | $36.08 | 532,175 | — | — |
| 2025-09-30 | $16.80 | $35.47 | 627,458 | — | — |
| 2025-09-29 | $16.73 | $35.32 | 474,170 | — | — |
| 2025-09-26 | $16.83 | $35.53 | 366,428 | — | — |
| 2025-09-25 | $16.66 | $35.17 | 381,473 | — | — |
| 2025-09-24 | $16.84 | $35.55 | 484,709 | — | — |
| 2025-09-23 | $16.87 | $35.62 | 476,431 | — | — |
| 2025-09-22 | $16.95 | $35.79 | 479,827 | — | — |
| 2025-09-19 | $16.64 | $35.13 | 1,314,098 | — | — |
| 2025-09-18 | $16.58 | $35.00 | 567,191 | — | — |
| 2025-09-17 | $15.70 | $33.15 | 488,400 | — | — |
| 2025-09-16 | $15.57 | $32.87 | 519,396 | — | — |
| 2025-09-15 | $15.50 | $32.72 | 556,925 | — | — |
| 2025-09-12 | $15.65 | $33.04 | 529,147 | — | — |
| 2025-09-11 | $15.66 | $33.06 | 454,420 | — | — |
| 2025-09-10 | $15.11 | $31.90 | 397,725 | — | — |
| 2025-09-09 | $15.35 | $32.41 | 469,141 | — | — |
| 2025-09-08 | $15.37 | $32.45 | 414,959 | — | — |
| 2025-09-05 | $15.43 | $32.58 | 328,714 | — | — |
| 2025-09-04 | $15.41 | $32.53 | 346,123 | — | — |
| 2025-09-03 | $15.26 | $32.22 | 358,415 | — | — |
| 2025-09-02 | $14.90 | $31.46 | 549,612 | — | — |
| 2025-08-29 | $15.04 | $31.75 | 679,960 | — | — |
| 2025-08-28 | $15.48 | $32.68 | 514,395 | — | — |
| 2025-08-27 | $15.56 | $32.85 | 503,461 | — | — |
| 2025-08-26 | $15.36 | $32.43 | 747,467 | — | — |
| 2025-08-25 | $15.58 | $32.79 | 552,250 | — | — |
| 2025-08-22 | $15.52 | $32.66 | 666,940 | — | — |
| 2025-08-21 | $14.60 | $30.72 | 317,445 | — | — |
| 2025-08-20 | $14.52 | $30.56 | 333,368 | — | — |
| 2025-08-19 | $14.81 | $31.17 | 530,191 | — | — |
| 2025-08-18 | $15.10 | $31.78 | 321,084 | — | — |
| 2025-08-15 | $14.98 | $31.52 | 609,105 | — | — |
| 2025-08-14 | $14.94 | $31.44 | 521,481 | — | — |
| 2025-08-13 | $15.22 | $32.03 | 500,511 | — | — |
| 2025-08-12 | $14.77 | $31.08 | 528,905 | — | — |
| 2025-08-11 | $14.07 | $29.61 | 488,648 | — | — |
| 2025-08-08 | $14.23 | $29.95 | 541,485 | — | — |
| 2025-08-07 | $13.78 | $29.00 | 656,206 | — | — |
| 2025-08-06 | $13.78 | $29.00 | 1,210,073 | — | — |
| 2025-08-05 | $12.49 | $26.28 | 619,764 | — | — |
| 2025-08-04 | $12.39 | $26.07 | 594,039 | — | — |
| 2025-08-01 | $12.34 | $25.97 | 567,845 | — | — |
| 2025-07-31 | $12.95 | $27.25 | 467,551 | — | — |
| 2025-07-30 | $13.00 | $27.36 | 572,149 | — | — |
| 2025-07-29 | $12.96 | $27.27 | 467,890 | — | — |
| 2025-07-28 | $13.37 | $28.14 | 521,635 | — | — |
| 2025-07-25 | $13.25 | $27.88 | 277,842 | — | — |
| 2025-07-24 | $13.45 | $28.30 | 386,287 | — | — |
| 2025-07-23 | $13.80 | $29.04 | 432,464 | — | — |
| 2025-07-22 | $13.78 | $29.00 | 525,924 | — | — |
| 2025-07-21 | $13.83 | $29.10 | 430,642 | — | — |
| 2025-07-18 | $13.82 | $29.08 | 464,310 | — | — |
| 2025-07-17 | $14.15 | $29.78 | 593,235 | — | — |
| 2025-07-16 | $14.15 | $29.78 | 467,393 | — | — |
| 2025-07-15 | $14.17 | $29.82 | 522,454 | — | — |
| 2025-07-14 | $14.53 | $30.58 | 541,408 | — | — |
| 2025-07-11 | $14.67 | $30.87 | 584,015 | — | — |
| 2025-07-10 | $14.96 | $31.48 | 440,647 | — | — |
| 2025-07-09 | $14.79 | $31.12 | 354,075 | — | — |
| 2025-07-08 | $14.64 | $30.81 | 548,347 | — | — |
| 2025-07-07 | $14.37 | $30.24 | 427,244 | — | — |
| 2025-07-03 | $14.64 | $30.81 | 263,103 | — | — |
| 2025-07-02 | $14.49 | $30.49 | 558,065 | — | — |
| 2025-07-01 | $14.18 | $29.84 | 493,512 | — | — |
| 2025-06-30 | $14.14 | $29.76 | 1,249,959 | — | — |
| 2025-06-27 | $14.17 | $29.82 | 960,007 | — | — |
| 2025-06-26 | $14.24 | $29.97 | 678,895 | — | — |
| 2025-06-25 | $13.84 | $29.13 | 486,715 | — | — |
| 2025-06-24 | $14.02 | $29.50 | 558,107 | — | — |
| 2025-06-23 | $13.61 | $28.64 | 498,197 | — | — |
| 2025-06-20 | $13.74 | $28.91 | 1,318,785 | — | — |
| 2025-06-18 | $13.06 | $27.48 | 374,687 | — | — |
| 2025-06-17 | $13.03 | $27.42 | 534,044 | — | — |
| 2025-06-16 | $13.24 | $27.86 | 493,884 | — | — |
| 2025-06-13 | $13.02 | $27.40 | 401,360 | — | — |
| 2025-06-12 | $13.82 | $29.08 | 378,596 | — | — |
| 2025-06-11 | $13.85 | $29.15 | 524,678 | — | — |
| 2025-06-10 | $13.87 | $29.19 | 350,216 | — | — |
| 2025-06-09 | $13.75 | $28.94 | 364,434 | — | — |
| 2025-06-06 | $13.40 | $28.20 | 351,975 | — | — |
| 2025-06-05 | $13.30 | $27.99 | 409,293 | — | — |
| 2025-06-04 | $13.10 | $27.57 | 652,198 | — | — |
| 2025-06-03 | $13.07 | $27.51 | 491,550 | — | — |
| 2025-06-02 | $12.67 | $26.66 | 532,030 | — | — |
| 2025-05-30 | $12.84 | $27.02 | 648,247 | — | — |
| 2025-05-29 | $12.84 | $27.02 | 359,705 | — | — |
| 2025-05-28 | $12.88 | $27.11 | 417,186 | — | — |
| 2025-05-27 | $12.97 | $27.29 | 347,058 | — | — |
| 2025-05-23 | $12.65 | $26.52 | 463,584 | — | — |
| 2025-05-22 | $13.00 | $27.25 | 368,088 | — | — |
| 2025-05-21 | $13.01 | $27.27 | 355,443 | — | — |
| 2025-05-20 | $13.47 | $28.23 | 468,732 | — | — |
| 2025-05-19 | $13.42 | $28.13 | 357,480 | — | — |
| 2025-05-16 | $13.58 | $28.47 | 562,079 | — | — |
| 2025-05-15 | $13.75 | $28.82 | 342,569 | — | — |
| 2025-05-14 | $13.84 | $29.01 | 365,753 | — | — |
| 2025-05-13 | $14.02 | $29.39 | 539,851 | — | — |
| 2025-05-12 | $13.97 | $29.28 | 426,775 | — | — |
| 2025-05-09 | $13.34 | $27.96 | 520,313 | — | — |
| 2025-05-08 | $13.51 | $28.32 | 603,418 | — | — |
| 2025-05-07 | $13.10 | $27.46 | 698,377 | — | — |
| 2025-05-06 | $13.23 | $27.73 | 1,093,155 | — | — |
| 2025-05-05 | $12.35 | $25.89 | 557,283 | — | — |
| 2025-05-02 | $12.61 | $26.43 | 413,095 | — | — |
| 2025-05-01 | $12.36 | $25.91 | 411,941 | — | — |
| 2025-04-30 | $12.31 | $25.80 | 460,896 | — | — |
| 2025-04-29 | $12.50 | $26.20 | 318,647 | — | — |
| 2025-04-28 | $12.37 | $25.93 | 310,003 | — | — |
| 2025-04-25 | $12.42 | $26.03 | 369,640 | — | — |
| 2025-04-24 | $12.28 | $25.74 | 389,209 | — | — |
| 2025-04-23 | $11.97 | $25.09 | 482,350 | — | — |
| 2025-04-22 | $11.77 | $24.67 | 432,117 | — | — |
| 2025-04-21 | $11.66 | $24.44 | 541,817 | — | — |
| 2025-04-17 | $11.88 | $24.90 | 500,282 | — | — |
| 2025-04-16 | $11.98 | $25.11 | 622,920 | — | — |
| 2025-04-15 | $12.10 | $25.36 | 732,534 | — | — |
| 2025-04-14 | $11.85 | $24.84 | 432,874 | — | — |
| 2025-04-11 | $11.77 | $24.67 | 472,780 | — | — |
| 2025-04-10 | $11.81 | $24.76 | 530,963 | — | — |
| 2025-04-09 | $12.55 | $26.31 | 799,441 | — | — |
| 2025-04-08 | $11.37 | $23.83 | 861,990 | — | — |
| 2025-04-07 | $11.33 | $23.75 | 1,002,972 | — | — |
| 2025-04-04 | $11.23 | $23.54 | 861,985 | — | — |
| 2025-04-03 | $12.16 | $25.49 | 700,672 | — | — |
| 2025-04-02 | $13.43 | $28.15 | 420,266 | — | — |
| 2025-04-01 | $13.42 | $28.13 | 701,033 | — | — |
| 2025-03-31 | $13.22 | $27.71 | 1,257,681 | — | — |
| 2025-03-28 | $13.25 | $27.77 | 523,415 | — | — |
| 2025-03-27 | $13.97 | $29.28 | 621,657 | — | — |
| 2025-03-26 | $14.01 | $29.37 | 599,164 | — | — |
| 2025-03-25 | $14.23 | $29.83 | 726,998 | — | — |
| 2025-03-24 | $13.88 | $29.09 | 646,946 | — | — |
| 2025-03-21 | $13.64 | $28.59 | 2,944,036 | — | — |
| 2025-03-20 | $13.81 | $28.95 | 477,530 | — | — |
| 2025-03-19 | $13.87 | $29.07 | 504,243 | — | — |
| 2025-03-18 | $13.60 | $28.51 | 658,311 | — | — |
| 2025-03-17 | $13.89 | $29.12 | 503,828 | — | — |
| 2025-03-14 | $13.67 | $28.65 | 578,715 | — | — |
| 2025-03-13 | $13.74 | $28.80 | 576,049 | — | — |
| 2025-03-12 | $14.01 | $29.37 | 597,594 | — | — |
| 2025-03-11 | $14.09 | $29.53 | 560,171 | — | — |
| 2025-03-10 | $14.12 | $29.60 | 634,421 | — | — |
| 2025-03-07 | $14.94 | $31.21 | 575,397 | — | — |
| 2025-03-06 | $14.96 | $31.25 | 439,121 | — | — |
| 2025-03-05 | $15.20 | $31.75 | 792,627 | — | — |
| 2025-03-04 | $15.06 | $31.46 | 878,509 | — | — |
| 2025-03-03 | $15.03 | $31.40 | 1,098,090 | — | — |
| 2025-02-28 | $15.72 | $32.84 | 890,413 | — | — |
| 2025-02-27 | $15.73 | $32.86 | 811,207 | — | — |
| 2025-02-26 | $16.03 | $33.49 | 894,943 | — | — |
| 2025-02-25 | $16.34 | $34.14 | 1,282,846 | — | — |
| 2025-02-24 | $17.04 | $35.60 | 964,840 | — | — |
| 2025-02-21 | $17.23 | $36.00 | 1,423,251 | — | — |
| 2025-02-20 | $17.12 | $35.77 | 1,634,583 | — | — |
| 2025-02-19 | $16.39 | $34.24 | 2,574,927 | — | — |
| 2025-02-18 | $13.47 | $28.14 | 463,863 | — | — |
| 2025-02-14 | $13.28 | $27.74 | 268,706 | — | — |
| 2025-02-13 | $13.21 | $27.60 | 394,337 | — | — |
| 2025-02-12 | $12.96 | $27.07 | 416,606 | — | — |
| 2025-02-11 | $13.22 | $27.61 | 319,628 | — | — |
| 2025-02-10 | $13.01 | $27.18 | 368,585 | — | — |
| 2025-02-07 | $12.69 | $26.51 | 418,250 | — | — |
| 2025-02-06 | $12.77 | $26.68 | 432,643 | — | — |
| 2025-02-05 | $12.62 | $26.36 | 491,619 | — | — |
| 2025-02-04 | $12.48 | $26.07 | 367,627 | — | — |
| 2025-02-03 | $12.65 | $26.43 | 488,877 | — | — |
| 2025-01-31 | $12.85 | $26.85 | 616,599 | — | — |
| 2025-01-30 | $13.18 | $27.53 | 371,157 | — | — |
| 2025-01-29 | $13.06 | $27.28 | 393,672 | — | — |
| 2025-01-28 | $13.10 | $27.37 | 335,384 | — | — |
| 2025-01-27 | $13.04 | $27.24 | 361,392 | — | — |
| 2025-01-24 | $13.28 | $27.74 | 250,784 | — | — |
| 2025-01-23 | $13.36 | $27.90 | 346,538 | — | — |
| 2025-01-22 | $13.30 | $27.79 | 415,436 | — | — |
| 2025-01-21 | $13.25 | $27.68 | 404,491 | — | — |
| 2025-01-17 | $12.92 | $26.99 | 346,604 | — | — |
| 2025-01-16 | $12.76 | $26.66 | 402,805 | — | — |
| 2025-01-15 | $12.91 | $26.97 | 420,658 | — | — |
| 2025-01-14 | $12.87 | $26.89 | 697,128 | — | — |
| 2025-01-13 | $12.69 | $26.51 | 534,718 | — | — |
| 2025-01-10 | $13.09 | $27.35 | 574,458 | — | — |
| 2025-01-08 | $13.60 | $28.41 | 716,374 | — | — |
| 2025-01-07 | $13.86 | $28.96 | 860,991 | — | — |
| 2025-01-06 | $14.28 | $29.83 | 472,104 | — | — |
| 2025-01-03 | $13.98 | $29.21 | 344,918 | — | — |
| 2025-01-02 | $13.73 | $28.68 | 399,574 | — | — |