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
- 1993-04-01 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 | $13.96 | $13.96 | 116,700 | — | — |
| 2025-12-30 | $13.51 | $13.51 | 158,700 | — | — |
| 2025-12-29 | $14.04 | $14.04 | 97,100 | — | — |
| 2025-12-26 | $14.14 | $14.14 | 104,800 | — | — |
| 2025-12-24 | $13.70 | $13.70 | 50,100 | — | — |
| 2025-12-23 | $13.66 | $13.66 | 85,200 | — | — |
| 2025-12-22 | $13.60 | $13.60 | 98,700 | — | — |
| 2025-12-19 | $13.80 | $13.80 | 140,000 | — | — |
| 2025-12-18 | $13.83 | $13.83 | 46,800 | — | — |
| 2025-12-17 | $13.73 | $13.73 | 85,200 | — | — |
| 2025-12-16 | $13.97 | $13.97 | 53,500 | — | — |
| 2025-12-15 | $14.14 | $14.14 | 114,000 | — | — |
| 2025-12-12 | $14.36 | $14.36 | 79,000 | — | — |
| 2025-12-11 | $14.48 | $14.48 | 60,700 | — | — |
| 2025-12-10 | $14.25 | $14.25 | 129,000 | — | — |
| 2025-12-09 | $14.12 | $14.12 | 145,300 | — | — |
| 2025-12-08 | $14.92 | $14.92 | 157,200 | — | — |
| 2025-12-05 | $16.54 | $16.54 | 51,600 | — | — |
| 2025-12-04 | $16.46 | $16.46 | 55,400 | — | — |
| 2025-12-03 | $16.29 | $16.29 | 66,200 | — | — |
| 2025-12-02 | $15.53 | $15.53 | 52,800 | — | — |
| 2025-12-01 | $15.59 | $15.59 | 124,500 | — | — |
| 2025-11-28 | $15.97 | $15.97 | 47,100 | — | — |
| 2025-11-26 | $16.14 | $16.14 | 101,700 | — | — |
| 2025-11-25 | $15.72 | $15.72 | 51,600 | — | — |
| 2025-11-24 | $16.00 | $16.00 | 60,700 | — | — |
| 2025-11-21 | $16.38 | $16.38 | 63,900 | — | — |
| 2025-11-20 | $16.43 | $16.43 | 55,900 | — | — |
| 2025-11-19 | $16.98 | $16.98 | 66,700 | — | — |
| 2025-11-18 | $16.71 | $16.71 | 103,800 | — | — |
| 2025-11-17 | $16.04 | $16.04 | 117,500 | — | — |
| 2025-11-14 | $16.34 | $16.34 | 82,500 | — | — |
| 2025-11-13 | $16.27 | $16.27 | 101,000 | — | — |
| 2025-11-12 | $16.21 | $16.21 | 101,800 | — | — |
| 2025-11-11 | $16.09 | $16.09 | 68,600 | — | — |
| 2025-11-10 | $15.85 | $15.85 | 76,600 | — | — |
| 2025-11-07 | $15.71 | $15.71 | 75,500 | — | — |
| 2025-11-06 | $15.67 | $15.67 | 101,700 | — | — |
| 2025-11-05 | $15.31 | $15.31 | 81,200 | — | — |
| 2025-11-04 | $15.20 | $15.20 | 143,300 | — | — |
| 2025-11-03 | $15.66 | $15.66 | 205,100 | — | — |
| 2025-10-31 | $16.29 | $16.29 | 99,900 | — | — |
| 2025-10-30 | $16.40 | $16.40 | 151,800 | — | — |
| 2025-10-29 | $16.81 | $16.81 | 388,500 | — | — |
| 2025-10-28 | $18.94 | $18.94 | 99,900 | — | — |
| 2025-10-27 | $19.24 | $19.24 | 177,600 | — | — |
| 2025-10-24 | $19.72 | $19.72 | 609,700 | — | — |
| 2025-10-23 | $19.46 | $19.46 | 116,800 | — | — |
| 2025-10-22 | $19.62 | $19.62 | 68,500 | — | — |
| 2025-10-21 | $19.94 | $19.94 | 93,400 | — | — |
| 2025-10-20 | $20.25 | $20.25 | 93,800 | — | — |
| 2025-10-17 | $19.64 | $19.64 | 60,000 | — | — |
| 2025-10-16 | $20.07 | $20.07 | 152,700 | — | — |
| 2025-10-15 | $19.97 | $19.97 | 70,500 | — | — |
| 2025-10-14 | $19.32 | $19.32 | 71,400 | — | — |
| 2025-10-13 | $19.17 | $19.17 | 85,800 | — | — |
| 2025-10-10 | $18.23 | $18.23 | 148,600 | — | — |
| 2025-10-09 | $19.07 | $19.07 | 65,000 | — | — |
| 2025-10-08 | $19.28 | $19.28 | 94,000 | — | — |
| 2025-10-07 | $19.27 | $19.27 | 190,000 | — | — |
| 2025-10-06 | $19.33 | $19.33 | 269,400 | — | — |
| 2025-10-03 | $18.84 | $18.84 | 225,600 | — | — |
| 2025-10-02 | $16.74 | $16.74 | 75,600 | — | — |
| 2025-10-01 | $16.64 | $16.64 | 87,900 | — | — |
| 2025-09-30 | $16.38 | $16.38 | 127,300 | — | — |
| 2025-09-29 | $16.08 | $16.08 | 123,300 | — | — |
| 2025-09-26 | $16.00 | $16.00 | 69,500 | — | — |
| 2025-09-25 | $15.45 | $15.45 | 35,100 | — | — |
| 2025-09-24 | $15.44 | $15.44 | 51,800 | — | — |
| 2025-09-23 | $15.37 | $15.37 | 46,200 | — | — |
| 2025-09-22 | $15.38 | $15.38 | 83,400 | — | — |
| 2025-09-19 | $15.35 | $15.35 | 90,600 | — | — |
| 2025-09-18 | $14.92 | $14.92 | 48,800 | — | — |
| 2025-09-17 | $14.60 | $14.60 | 84,800 | — | — |
| 2025-09-16 | $14.93 | $14.93 | 38,600 | — | — |
| 2025-09-15 | $14.93 | $14.93 | 66,800 | — | — |
| 2025-09-12 | $15.01 | $15.01 | 45,500 | — | — |
| 2025-09-11 | $14.97 | $14.97 | 38,300 | — | — |
| 2025-09-10 | $15.00 | $15.00 | 46,200 | — | — |
| 2025-09-09 | $15.22 | $15.22 | 65,900 | — | — |
| 2025-09-08 | $14.78 | $14.78 | 45,200 | — | — |
| 2025-09-05 | $15.33 | $15.33 | 45,800 | — | — |
| 2025-09-04 | $15.03 | $15.03 | 53,900 | — | — |
| 2025-09-03 | $15.04 | $15.04 | 46,300 | — | — |
| 2025-09-02 | $15.18 | $15.18 | 42,000 | — | — |
| 2025-08-29 | $15.04 | $15.04 | 55,000 | — | — |
| 2025-08-28 | $15.41 | $15.41 | 46,000 | — | — |
| 2025-08-27 | $15.47 | $15.47 | 49,300 | — | — |
| 2025-08-26 | $15.54 | $15.54 | 37,200 | — | — |
| 2025-08-25 | $15.39 | $15.39 | 86,900 | — | — |
| 2025-08-22 | $15.98 | $15.98 | 44,600 | — | — |
| 2025-08-21 | $15.82 | $15.82 | 53,200 | — | — |
| 2025-08-20 | $15.85 | $15.85 | 61,700 | — | — |
| 2025-08-19 | $15.82 | $15.82 | 50,500 | — | — |
| 2025-08-18 | $16.17 | $16.17 | 109,000 | — | — |
| 2025-08-15 | $15.65 | $15.65 | 81,400 | — | — |
| 2025-08-14 | $15.04 | $15.04 | 85,900 | — | — |
| 2025-08-13 | $15.00 | $15.00 | 59,700 | — | — |
| 2025-08-12 | $14.90 | $14.90 | 97,900 | — | — |
| 2025-08-11 | $14.94 | $14.94 | 57,300 | — | — |
| 2025-08-08 | $14.99 | $14.99 | 75,700 | — | — |
| 2025-08-07 | $15.10 | $15.10 | 50,800 | — | — |
| 2025-08-06 | $15.05 | $15.05 | 49,200 | — | — |
| 2025-08-05 | $15.13 | $15.13 | 67,100 | — | — |
| 2025-08-04 | $15.38 | $15.38 | 67,800 | — | — |
| 2025-08-01 | $15.16 | $15.16 | 88,500 | — | — |
| 2025-07-31 | $14.52 | $14.52 | 54,200 | — | — |
| 2025-07-30 | $14.97 | $14.97 | 84,600 | — | — |
| 2025-07-29 | $14.65 | $14.65 | 87,800 | — | — |
| 2025-07-28 | $14.99 | $14.99 | 62,800 | — | — |
| 2025-07-25 | $15.39 | $15.39 | 77,800 | — | — |
| 2025-07-24 | $15.50 | $15.50 | 39,200 | — | — |
| 2025-07-23 | $15.59 | $15.59 | 44,400 | — | — |
| 2025-07-22 | $15.24 | $15.24 | 63,200 | — | — |
| 2025-07-21 | $15.55 | $15.55 | 64,100 | — | — |
| 2025-07-18 | $15.82 | $15.82 | 48,400 | — | — |
| 2025-07-17 | $15.79 | $15.79 | 78,200 | — | — |
| 2025-07-16 | $15.85 | $15.85 | 95,700 | — | — |
| 2025-07-15 | $15.78 | $15.78 | 95,100 | — | — |
| 2025-07-14 | $16.10 | $16.10 | 150,200 | — | — |
| 2025-07-11 | $16.93 | $16.93 | 102,700 | — | — |
| 2025-07-10 | $17.32 | $17.32 | 96,100 | — | — |
| 2025-07-09 | $17.33 | $17.33 | 129,200 | — | — |
| 2025-07-08 | $16.83 | $16.83 | 109,800 | — | — |
| 2025-07-07 | $16.65 | $16.65 | 141,600 | — | — |
| 2025-07-03 | $16.73 | $16.73 | 83,700 | — | — |
| 2025-07-02 | $16.65 | $16.65 | 111,500 | — | — |
| 2025-07-01 | $16.81 | $16.81 | 138,200 | — | — |
| 2025-06-30 | $16.22 | $16.22 | 170,100 | — | — |
| 2025-06-27 | $15.71 | $15.71 | 112,700 | — | — |
| 2025-06-26 | $15.90 | $15.90 | 143,600 | — | — |
| 2025-06-25 | $16.19 | $16.19 | 299,400 | — | — |
| 2025-06-24 | $16.04 | $16.04 | 1,160,300 | — | — |
| 2025-06-23 | $12.60 | $12.60 | 62,500 | — | — |
| 2025-06-20 | $12.54 | $12.54 | 129,000 | — | — |
| 2025-06-18 | $13.33 | $13.33 | 44,400 | — | — |
| 2025-06-17 | $13.41 | $13.41 | 80,800 | — | — |
| 2025-06-16 | $13.88 | $13.88 | 124,700 | — | — |
| 2025-06-13 | $13.25 | $13.25 | 119,900 | — | — |
| 2025-06-12 | $13.38 | $13.38 | 123,600 | — | — |
| 2025-06-11 | $13.25 | $13.25 | 330,000 | — | — |
| 2025-06-10 | $12.82 | $12.82 | 218,500 | — | — |
| 2025-06-09 | $12.33 | $12.33 | 142,400 | — | — |
| 2025-06-06 | $12.72 | $12.72 | 142,100 | — | — |
| 2025-06-05 | $11.85 | $11.85 | 50,200 | — | — |
| 2025-06-04 | $11.85 | $11.85 | 46,100 | — | — |
| 2025-06-03 | $11.95 | $11.95 | 74,100 | — | — |
| 2025-06-02 | $11.74 | $11.74 | 84,300 | — | — |
| 2025-05-30 | $11.59 | $11.59 | 50,800 | — | — |
| 2025-05-29 | $11.68 | $11.68 | 51,200 | — | — |
| 2025-05-28 | $11.29 | $11.29 | 55,400 | — | — |
| 2025-05-27 | $11.36 | $11.36 | 40,300 | — | — |
| 2025-05-23 | $11.11 | $11.11 | 30,700 | — | — |
| 2025-05-22 | $10.99 | $10.99 | 31,100 | — | — |
| 2025-05-21 | $10.98 | $10.98 | 62,200 | — | — |
| 2025-05-20 | $11.11 | $11.11 | 91,800 | — | — |
| 2025-05-19 | $10.90 | $10.90 | 52,700 | — | — |
| 2025-05-16 | $10.58 | $10.58 | 60,100 | — | — |
| 2025-05-15 | $10.52 | $10.52 | 65,200 | — | — |
| 2025-05-14 | $10.15 | $10.15 | 81,400 | — | — |
| 2025-05-13 | $10.27 | $10.27 | 116,000 | — | — |
| 2025-05-12 | $10.42 | $10.42 | 84,300 | — | — |
| 2025-05-09 | $10.41 | $10.41 | 85,400 | — | — |
| 2025-05-08 | $10.71 | $10.71 | 170,100 | — | — |
| 2025-05-07 | $10.18 | $10.18 | 152,200 | — | — |
| 2025-05-06 | $10.19 | $10.19 | 108,100 | — | — |
| 2025-05-05 | $10.60 | $10.60 | 77,900 | — | — |
| 2025-05-02 | $10.91 | $10.91 | 70,900 | — | — |
| 2025-05-01 | $10.98 | $10.98 | 80,800 | — | — |
| 2025-04-30 | $10.76 | $10.76 | 76,600 | — | — |
| 2025-04-29 | $10.33 | $10.33 | 63,500 | — | — |
| 2025-04-28 | $10.32 | $10.32 | 81,200 | — | — |
| 2025-04-25 | $10.43 | $10.43 | 56,200 | — | — |
| 2025-04-24 | $11.18 | $11.18 | 78,000 | — | — |
| 2025-04-23 | $10.36 | $10.36 | 86,500 | — | — |
| 2025-04-22 | $10.46 | $10.46 | 158,600 | — | — |
| 2025-04-21 | $9.55 | $9.55 | 81,900 | — | — |
| 2025-04-17 | $9.11 | $9.11 | 115,100 | — | — |
| 2025-04-16 | $9.36 | $9.36 | 205,700 | — | — |
| 2025-04-15 | $9.81 | $9.81 | 172,000 | — | — |
| 2025-04-14 | $9.47 | $9.47 | 190,400 | — | — |
| 2025-04-11 | $9.30 | $9.30 | 296,200 | — | — |
| 2025-04-10 | $9.00 | $9.00 | 67,165 | — | — |
| 2025-04-09 | $9.20 | $9.20 | 100,095 | — | — |
| 2025-04-08 | $8.60 | $8.60 | 152,570 | — | — |
| 2025-04-07 | $8.20 | $8.20 | 164,190 | — | — |
| 2025-04-04 | $8.00 | $8.00 | 127,940 | — | — |
| 2025-04-03 | $8.40 | $8.40 | 74,485 | — | — |
| 2025-04-02 | $8.60 | $8.60 | 50,420 | — | — |
| 2025-04-01 | $8.80 | $8.80 | 57,275 | — | — |
| 2025-03-31 | $9.00 | $9.00 | 49,860 | — | — |
| 2025-03-28 | $8.80 | $8.80 | 56,650 | — | — |
| 2025-03-27 | $9.40 | $9.40 | 18,495 | — | — |
| 2025-03-26 | $9.20 | $9.20 | 32,035 | — | — |
| 2025-03-25 | $9.20 | $9.20 | 39,135 | — | — |
| 2025-03-24 | $9.20 | $9.20 | 29,115 | — | — |
| 2025-03-21 | $9.20 | $9.20 | 73,190 | — | — |
| 2025-03-20 | $8.80 | $8.80 | 41,710 | — | — |
| 2025-03-19 | $9.20 | $9.20 | 172,765 | — | — |
| 2025-03-18 | $8.60 | $8.60 | 79,920 | — | — |
| 2025-03-17 | $8.40 | $8.40 | 108,825 | — | — |
| 2025-03-14 | $8.20 | $8.20 | 72,835 | — | — |
| 2025-03-13 | $8.20 | $8.20 | 120,520 | — | — |
| 2025-03-12 | $8.00 | $8.00 | 784,905 | — | — |
| 2025-03-11 | $9.40 | $9.40 | 123,845 | — | — |
| 2025-03-10 | $9.40 | $9.40 | 182,635 | — | — |
| 2025-03-07 | $10.60 | $10.60 | 28,765 | — | — |
| 2025-03-06 | $10.60 | $10.60 | 19,700 | — | — |
| 2025-03-05 | $10.60 | $10.60 | 46,000 | — | — |
| 2025-03-04 | $10.20 | $10.20 | 64,060 | — | — |
| 2025-03-03 | $10.20 | $10.20 | 60,475 | — | — |
| 2025-02-28 | $10.80 | $10.80 | 40,335 | — | — |
| 2025-02-27 | $11.00 | $11.00 | 39,165 | — | — |
| 2025-02-26 | $11.40 | $11.40 | 19,945 | — | — |
| 2025-02-25 | $11.60 | $11.60 | 44,825 | — | — |
| 2025-02-24 | $11.40 | $11.40 | 34,030 | — | — |
| 2025-02-21 | $11.80 | $11.80 | 18,765 | — | — |
| 2025-02-20 | $11.80 | $11.80 | 28,280 | — | — |
| 2025-02-19 | $11.80 | $11.80 | 43,565 | — | — |
| 2025-02-18 | $12.20 | $12.20 | 47,940 | — | — |
| 2025-02-14 | $12.20 | $12.20 | 46,120 | — | — |
| 2025-02-13 | $12.20 | $12.20 | 65,780 | — | — |
| 2025-02-12 | $11.20 | $11.20 | 68,240 | — | — |
| 2025-02-11 | $10.40 | $10.40 | 42,490 | — | — |
| 2025-02-10 | $10.40 | $10.40 | 70,410 | — | — |
| 2025-02-07 | $10.80 | $10.80 | 50,060 | — | — |
| 2025-02-06 | $11.40 | $11.40 | 53,795 | — | — |
| 2025-02-05 | $11.40 | $11.40 | 56,810 | — | — |
| 2025-02-04 | $11.00 | $11.00 | 49,690 | — | — |
| 2025-02-03 | $11.00 | $11.00 | 44,560 | — | — |
| 2025-01-31 | $11.60 | $11.60 | 46,095 | — | — |
| 2025-01-30 | $11.60 | $11.60 | 39,455 | — | — |
| 2025-01-29 | $11.20 | $11.20 | 39,565 | — | — |
| 2025-01-28 | $11.80 | $11.80 | 35,360 | — | — |
| 2025-01-27 | $11.80 | $11.80 | 67,650 | — | — |
| 2025-01-24 | $12.60 | $12.60 | 76,580 | — | — |
| 2025-01-23 | $12.80 | $12.80 | 157,875 | — | — |
| 2025-01-22 | $11.00 | $11.00 | 39,650 | — | — |
| 2025-01-21 | $11.40 | $11.40 | 56,795 | — | — |
| 2025-01-17 | $11.20 | $11.20 | 31,925 | — | — |
| 2025-01-16 | $11.00 | $11.00 | 18,680 | — | — |
| 2025-01-15 | $11.20 | $11.20 | 64,270 | — | — |
| 2025-01-14 | $10.40 | $10.40 | 55,200 | — | — |
| 2025-01-13 | $10.20 | $10.20 | 47,550 | — | — |
| 2025-01-10 | $11.00 | $11.00 | 53,725 | — | — |
| 2025-01-08 | $11.00 | $11.00 | 68,510 | — | — |
| 2025-01-07 | $11.00 | $11.00 | 54,860 | — | — |
| 2025-01-06 | $10.60 | $10.60 | 88,885 | — | — |
| 2025-01-03 | $10.60 | $10.60 | 57,440 | — | — |
| 2025-01-02 | $10.40 | $10.40 | 104,890 | — | — |