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
- 2000-08-10 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 | $18.58 | $24.10 | 2,000 | — | — |
| 2025-12-30 | $18.25 | $23.67 | 500 | — | — |
| 2025-12-29 | $18.52 | $24.02 | 2,300 | — | — |
| 2025-12-26 | $18.21 | $23.62 | 400 | — | — |
| 2025-12-24 | $18.68 | $24.23 | 600 | — | — |
| 2025-12-23 | $18.31 | $23.75 | 1,600 | — | — |
| 2025-12-22 | $18.13 | $23.51 | 3,400 | — | — |
| 2025-12-19 | $18.00 | $23.34 | 7,300 | — | — |
| 2025-12-18 | $18.70 | $24.25 | 4,200 | — | — |
| 2025-12-17 | $18.73 | $24.29 | 2,900 | — | — |
| 2025-12-16 | $18.54 | $24.05 | 3,100 | — | — |
| 2025-12-15 | $18.50 | $23.99 | 6,400 | — | — |
| 2025-12-12 | $18.00 | $23.34 | 2,800 | — | — |
| 2025-12-11 | $18.36 | $23.81 | 3,400 | — | — |
| 2025-12-10 | $17.94 | $23.27 | 4,100 | — | — |
| 2025-12-09 | $17.85 | $23.15 | 1,400 | — | — |
| 2025-12-08 | $17.90 | $23.22 | 3,500 | — | — |
| 2025-12-05 | $17.80 | $23.09 | 3,200 | — | — |
| 2025-12-04 | $17.73 | $22.99 | 1,500 | — | — |
| 2025-12-03 | $17.73 | $22.99 | 1,300 | — | — |
| 2025-12-02 | $17.61 | $22.84 | 5,300 | — | — |
| 2025-12-01 | $18.04 | $23.40 | 1,700 | — | — |
| 2025-11-28 | $18.00 | $23.34 | 1,100 | — | — |
| 2025-11-26 | $17.01 | $22.06 | 3,600 | — | — |
| 2025-11-25 | $17.40 | $22.57 | 10,600 | — | — |
| 2025-11-24 | $17.40 | $22.57 | 10,200 | — | — |
| 2025-11-21 | $17.77 | $23.05 | 8,100 | — | — |
| 2025-11-20 | $17.60 | $22.70 | 13,900 | — | — |
| 2025-11-19 | $17.07 | $22.01 | 4,500 | — | — |
| 2025-11-18 | $16.99 | $21.91 | 3,900 | — | — |
| 2025-11-17 | $16.70 | $21.54 | 2,700 | — | — |
| 2025-11-14 | $16.80 | $21.66 | 2,200 | — | — |
| 2025-11-13 | $16.99 | $21.91 | 600 | — | — |
| 2025-11-12 | $16.77 | $21.63 | 400 | — | — |
| 2025-11-11 | $17.20 | $22.18 | 2,200 | — | — |
| 2025-11-10 | $16.98 | $21.90 | 800 | — | — |
| 2025-11-07 | $16.97 | $21.88 | 1,300 | — | — |
| 2025-11-06 | $16.90 | $21.79 | 100 | — | — |
| 2025-11-05 | $16.95 | $21.86 | 1,900 | — | — |
| 2025-11-04 | $16.52 | $21.30 | 3,200 | — | — |
| 2025-11-03 | $17.00 | $21.92 | 5,700 | — | — |
| 2025-10-31 | $17.05 | $21.99 | 15,700 | — | — |
| 2025-10-30 | $16.24 | $20.94 | 2,100 | — | — |
| 2025-10-29 | $16.24 | $20.94 | 700 | — | — |
| 2025-10-28 | $16.23 | $20.93 | 900 | — | — |
| 2025-10-27 | $16.25 | $20.96 | 2,000 | — | — |
| 2025-10-24 | $15.90 | $20.50 | 1,700 | — | — |
| 2025-10-23 | $15.79 | $20.36 | 0 | — | — |
| 2025-10-22 | $15.79 | $20.36 | 900 | — | — |
| 2025-10-21 | $15.88 | $20.48 | 1,200 | — | — |
| 2025-10-20 | $15.84 | $20.43 | 4,000 | — | — |
| 2025-10-17 | $15.76 | $20.32 | 700 | — | — |
| 2025-10-16 | $15.45 | $19.92 | 5,100 | — | — |
| 2025-10-15 | $15.80 | $20.38 | 600 | — | — |
| 2025-10-14 | $15.74 | $20.30 | 6,500 | — | — |
| 2025-10-13 | $15.66 | $20.19 | 2,400 | — | — |
| 2025-10-10 | $15.76 | $20.32 | 1,500 | — | — |
| 2025-10-09 | $15.82 | $20.40 | 5,700 | — | — |
| 2025-10-08 | $15.86 | $20.45 | 4,600 | — | — |
| 2025-10-07 | $15.74 | $20.30 | 0 | — | — |
| 2025-10-06 | $15.74 | $20.30 | 1,900 | — | — |
| 2025-10-03 | $15.65 | $20.18 | 1,100 | — | — |
| 2025-10-02 | $15.49 | $19.98 | 1,600 | — | — |
| 2025-10-01 | $15.60 | $20.12 | 200 | — | — |
| 2025-09-30 | $15.60 | $20.12 | 300 | — | — |
| 2025-09-29 | $15.72 | $20.27 | 600 | — | — |
| 2025-09-26 | $15.74 | $20.30 | 3,300 | — | — |
| 2025-09-25 | $15.57 | $20.08 | 1,400 | — | — |
| 2025-09-24 | $15.38 | $19.83 | 500 | — | — |
| 2025-09-23 | $15.40 | $19.86 | 2,000 | — | — |
| 2025-09-22 | $15.33 | $19.77 | 900 | — | — |
| 2025-09-19 | $15.40 | $19.86 | 3,300 | — | — |
| 2025-09-18 | $15.54 | $20.04 | 2,000 | — | — |
| 2025-09-17 | $15.13 | $19.51 | 500 | — | — |
| 2025-09-16 | $15.52 | $20.01 | 900 | — | — |
| 2025-09-15 | $15.50 | $19.99 | 500 | — | — |
| 2025-09-12 | $15.25 | $19.67 | 3,700 | — | — |
| 2025-09-11 | $14.85 | $19.02 | 500 | — | — |
| 2025-09-10 | $15.46 | $19.80 | 1,200 | — | — |
| 2025-09-09 | $15.50 | $19.85 | 700 | — | — |
| 2025-09-08 | $15.49 | $19.84 | 0 | — | — |
| 2025-09-05 | $15.49 | $19.84 | 4,300 | — | — |
| 2025-09-04 | $15.41 | $19.74 | 2,500 | — | — |
| 2025-09-03 | $15.41 | $19.74 | 2,900 | — | — |
| 2025-09-02 | $15.52 | $19.88 | 1,100 | — | — |
| 2025-08-29 | $15.54 | $19.90 | 7,600 | — | — |
| 2025-08-28 | $15.55 | $19.92 | 500 | — | — |
| 2025-08-27 | $15.43 | $19.76 | 3,600 | — | — |
| 2025-08-26 | $15.27 | $19.56 | 9,100 | — | — |
| 2025-08-25 | $15.51 | $19.87 | 4,300 | — | — |
| 2025-08-22 | $14.98 | $19.19 | 9,500 | — | — |
| 2025-08-21 | $14.45 | $18.51 | 2,500 | — | — |
| 2025-08-20 | $14.43 | $18.48 | 2,700 | — | — |
| 2025-08-19 | $14.25 | $18.25 | 3,500 | — | — |
| 2025-08-18 | $13.99 | $17.92 | 2,400 | — | — |
| 2025-08-15 | $14.16 | $18.14 | 1,300 | — | — |
| 2025-08-14 | $14.19 | $18.18 | 2,900 | — | — |
| 2025-08-13 | $14.05 | $18.00 | 2,800 | — | — |
| 2025-08-12 | $13.98 | $17.91 | 4,800 | — | — |
| 2025-08-11 | $13.87 | $17.77 | 900 | — | — |
| 2025-08-08 | $13.94 | $17.86 | 0 | — | — |
| 2025-08-07 | $13.94 | $17.86 | 8,100 | — | — |
| 2025-08-06 | $13.83 | $17.71 | 16,200 | — | — |
| 2025-08-05 | $13.92 | $17.83 | 6,100 | — | — |
| 2025-08-04 | $13.84 | $17.73 | 8,200 | — | — |
| 2025-08-01 | $13.70 | $17.55 | 0 | — | — |
| 2025-07-31 | $13.70 | $17.55 | 1,400 | — | — |
| 2025-07-30 | $13.60 | $17.42 | 0 | — | — |
| 2025-07-29 | $13.60 | $17.42 | 1,100 | — | — |
| 2025-07-28 | $13.65 | $17.48 | 1,100 | — | — |
| 2025-07-25 | $13.76 | $17.62 | 900 | — | — |
| 2025-07-24 | $13.90 | $17.80 | 900 | — | — |
| 2025-07-23 | $13.90 | $17.80 | 1,300 | — | — |
| 2025-07-22 | $13.90 | $17.80 | 1,800 | — | — |
| 2025-07-21 | $13.93 | $17.84 | 4,300 | — | — |
| 2025-07-18 | $14.13 | $18.10 | 800 | — | — |
| 2025-07-17 | $14.00 | $17.93 | 2,400 | — | — |
| 2025-07-16 | $13.88 | $17.78 | 3,700 | — | — |
| 2025-07-15 | $14.29 | $18.30 | 1,400 | — | — |
| 2025-07-14 | $14.19 | $18.18 | 700 | — | — |
| 2025-07-11 | $14.05 | $18.00 | 0 | — | — |
| 2025-07-10 | $14.05 | $18.00 | 7,000 | — | — |
| 2025-07-09 | $14.00 | $17.93 | 800 | — | — |
| 2025-07-08 | $13.92 | $17.83 | 3,200 | — | — |
| 2025-07-07 | $14.20 | $18.19 | 2,100 | — | — |
| 2025-07-03 | $13.87 | $17.77 | 700 | — | — |
| 2025-07-02 | $14.26 | $18.27 | 1,000 | — | — |
| 2025-07-01 | $14.01 | $17.95 | 2,600 | — | — |
| 2025-06-30 | $14.06 | $18.01 | 1,400 | — | — |
| 2025-06-27 | $13.77 | $17.64 | 15,000 | — | — |
| 2025-06-26 | $13.88 | $17.78 | 1,000 | — | — |
| 2025-06-25 | $13.70 | $17.55 | 184,900 | — | — |
| 2025-06-24 | $14.25 | $18.25 | 3,200 | — | — |
| 2025-06-23 | $14.14 | $18.11 | 2,900 | — | — |
| 2025-06-20 | $14.13 | $18.10 | 3,600 | — | — |
| 2025-06-18 | $13.88 | $17.78 | 2,300 | — | — |
| 2025-06-17 | $13.73 | $17.59 | 500 | — | — |
| 2025-06-16 | $14.20 | $18.19 | 1,800 | — | — |
| 2025-06-13 | $14.27 | $18.28 | 300 | — | — |
| 2025-06-12 | $14.30 | $18.32 | 700 | — | — |
| 2025-06-11 | $14.21 | $18.20 | 900 | — | — |
| 2025-06-10 | $14.25 | $18.25 | 8,000 | — | — |
| 2025-06-09 | $14.30 | $18.32 | 900 | — | — |
| 2025-06-06 | $14.25 | $18.25 | 9,900 | — | — |
| 2025-06-05 | $14.20 | $18.06 | 1,000 | — | — |
| 2025-06-04 | $14.25 | $18.12 | 2,900 | — | — |
| 2025-06-03 | $14.30 | $18.19 | 2,500 | — | — |
| 2025-06-02 | $14.30 | $18.19 | 4,400 | — | — |
| 2025-05-30 | $14.30 | $18.19 | 1,000 | — | — |
| 2025-05-29 | $14.10 | $17.93 | 0 | — | — |
| 2025-05-28 | $14.10 | $17.93 | 3,500 | — | — |
| 2025-05-27 | $14.36 | $18.26 | 500 | — | — |
| 2025-05-23 | $14.37 | $18.28 | 0 | — | — |
| 2025-05-22 | $14.37 | $18.28 | 8,200 | — | — |
| 2025-05-21 | $14.25 | $18.12 | 500 | — | — |
| 2025-05-20 | $14.25 | $18.12 | 1,700 | — | — |
| 2025-05-19 | $14.00 | $17.81 | 1,200 | — | — |
| 2025-05-16 | $14.02 | $17.83 | 2,100 | — | — |
| 2025-05-15 | $14.19 | $18.05 | 2,200 | — | — |
| 2025-05-14 | $13.77 | $17.51 | 2,500 | — | — |
| 2025-05-13 | $14.50 | $18.44 | 1,400 | — | — |
| 2025-05-12 | $14.25 | $18.12 | 1,700 | — | — |
| 2025-05-09 | $14.25 | $18.12 | 500 | — | — |
| 2025-05-08 | $14.10 | $17.93 | 1,500 | — | — |
| 2025-05-07 | $14.22 | $18.09 | 2,200 | — | — |
| 2025-05-06 | $14.00 | $17.81 | 2,000 | — | — |
| 2025-05-05 | $13.81 | $17.56 | 3,500 | — | — |
| 2025-05-02 | $13.95 | $17.74 | 400 | — | — |
| 2025-05-01 | $13.75 | $17.49 | 9,000 | — | — |
| 2025-04-30 | $13.52 | $17.20 | 1,600 | — | — |
| 2025-04-29 | $13.89 | $17.67 | 800 | — | — |
| 2025-04-28 | $13.97 | $17.77 | 500 | — | — |
| 2025-04-25 | $13.55 | $17.23 | 2,200 | — | — |
| 2025-04-24 | $13.55 | $17.23 | 1,600 | — | — |
| 2025-04-23 | $13.97 | $17.77 | 3,000 | — | — |
| 2025-04-22 | $13.79 | $17.54 | 1,600 | — | — |
| 2025-04-21 | $13.75 | $17.49 | 1,800 | — | — |
| 2025-04-17 | $13.90 | $17.68 | 8,100 | — | — |
| 2025-04-16 | $13.72 | $17.45 | 0 | — | — |
| 2025-04-15 | $13.72 | $17.45 | 1,100 | — | — |
| 2025-04-14 | $13.79 | $17.54 | 3,200 | — | — |
| 2025-04-11 | $14.23 | $18.10 | 6,400 | — | — |
| 2025-04-10 | $14.11 | $17.95 | 4,000 | — | — |
| 2025-04-09 | $14.00 | $17.81 | 5,100 | — | — |
| 2025-04-08 | $13.87 | $17.64 | 6,500 | — | — |
| 2025-04-07 | $14.12 | $17.96 | 6,100 | — | — |
| 2025-04-04 | $14.40 | $18.31 | 8,000 | — | — |
| 2025-04-03 | $14.58 | $18.54 | 5,400 | — | — |
| 2025-04-02 | $14.50 | $18.44 | 1,200 | — | — |
| 2025-04-01 | $14.78 | $18.80 | 0 | — | — |
| 2025-03-31 | $14.78 | $18.80 | 8,200 | — | — |
| 2025-03-28 | $14.50 | $18.44 | 4,700 | — | — |
| 2025-03-27 | $14.64 | $18.62 | 10,900 | — | — |
| 2025-03-26 | $14.54 | $18.49 | 16,100 | — | — |
| 2025-03-25 | $14.27 | $18.15 | 0 | — | — |
| 2025-03-24 | $14.27 | $18.15 | 17,400 | — | — |
| 2025-03-21 | $14.66 | $18.65 | 30,000 | — | — |
| 2025-03-20 | $14.70 | $18.70 | 20,000 | — | — |
| 2025-03-19 | $13.30 | $16.92 | 300 | — | — |
| 2025-03-18 | $13.41 | $17.06 | 6,000 | — | — |
| 2025-03-17 | $13.12 | $16.69 | 0 | — | — |
| 2025-03-14 | $13.12 | $16.69 | 500 | — | — |
| 2025-03-13 | $13.10 | $16.66 | 3,700 | — | — |
| 2025-03-12 | $12.95 | $16.47 | 1,100 | — | — |
| 2025-03-11 | $13.00 | $16.53 | 600 | — | — |
| 2025-03-10 | $12.82 | $16.31 | 2,500 | — | — |
| 2025-03-07 | $13.07 | $16.62 | 2,100 | — | — |
| 2025-03-06 | $13.05 | $16.47 | 3,000 | — | — |
| 2025-03-05 | $13.02 | $16.43 | 6,200 | — | — |
| 2025-03-04 | $12.83 | $16.19 | 800 | — | — |
| 2025-03-03 | $13.10 | $16.53 | 12,500 | — | — |
| 2025-02-28 | $13.13 | $16.57 | 7,900 | — | — |
| 2025-02-27 | $13.13 | $16.57 | 15,100 | — | — |
| 2025-02-26 | $13.13 | $16.57 | 400 | — | — |
| 2025-02-25 | $13.09 | $16.52 | 2,300 | — | — |
| 2025-02-24 | $13.13 | $16.57 | 1,200 | — | — |
| 2025-02-21 | $13.09 | $16.52 | 1,700 | — | — |
| 2025-02-20 | $13.00 | $16.41 | 16,100 | — | — |
| 2025-02-19 | $13.13 | $16.57 | 3,200 | — | — |
| 2025-02-18 | $13.00 | $16.41 | 12,600 | — | — |
| 2025-02-14 | $13.00 | $16.41 | 12,400 | — | — |
| 2025-02-13 | $13.01 | $16.42 | 10,200 | — | — |
| 2025-02-12 | $13.01 | $16.42 | 12,600 | — | — |
| 2025-02-11 | $13.16 | $16.61 | 3,800 | — | — |
| 2025-02-10 | $13.55 | $17.10 | 7,600 | — | — |
| 2025-02-07 | $13.50 | $17.04 | 500 | — | — |
| 2025-02-06 | $13.63 | $17.20 | 3,500 | — | — |
| 2025-02-05 | $13.59 | $17.15 | 7,400 | — | — |
| 2025-02-04 | $13.63 | $17.20 | 700 | — | — |
| 2025-02-03 | $13.90 | $17.54 | 2,900 | — | — |
| 2025-01-31 | $13.90 | $17.54 | 4,300 | — | — |
| 2025-01-30 | $13.97 | $17.63 | 1,400 | — | — |
| 2025-01-29 | $13.90 | $17.54 | 0 | — | — |
| 2025-01-28 | $13.90 | $17.54 | 700 | — | — |
| 2025-01-27 | $13.70 | $17.29 | 4,600 | — | — |
| 2025-01-24 | $13.99 | $17.66 | 3,800 | — | — |
| 2025-01-23 | $13.40 | $16.91 | 1,800 | — | — |
| 2025-01-22 | $13.11 | $16.55 | 4,200 | — | — |
| 2025-01-21 | $13.35 | $16.85 | 6,100 | — | — |
| 2025-01-17 | $14.00 | $17.67 | 13,000 | — | — |
| 2025-01-16 | $13.46 | $16.99 | 2,100 | — | — |
| 2025-01-15 | $13.34 | $16.84 | 18,100 | — | — |
| 2025-01-14 | $12.06 | $15.22 | 75,700 | — | — |
| 2025-01-13 | $11.72 | $14.79 | 87,600 | — | — |
| 2025-01-10 | $12.50 | $15.78 | 13,900 | — | — |
| 2025-01-08 | $13.52 | $17.06 | 50,600 | — | — |
| 2025-01-07 | $15.51 | $19.58 | 2,300 | — | — |
| 2025-01-06 | $15.14 | $19.11 | 13,400 | — | — |
| 2025-01-03 | $15.05 | $18.99 | 6,100 | — | — |
| 2025-01-02 | $15.35 | $19.37 | 11,000 | — | — |