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
- 2004-03-17 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 | $23.57 | $105.03 | 112,500 | — | — |
| 2025-12-30 | $21.96 | $97.86 | 83,900 | — | — |
| 2025-12-29 | $19.81 | $88.28 | 80,300 | — | — |
| 2025-12-26 | $17.39 | $77.49 | 23,000 | — | — |
| 2025-12-24 | $17.00 | $75.76 | 43,800 | — | — |
| 2025-12-23 | $16.25 | $72.41 | 20,600 | — | — |
| 2025-12-22 | $15.50 | $69.07 | 57,400 | — | — |
| 2025-12-19 | $15.44 | $68.81 | 42,200 | — | — |
| 2025-12-18 | $16.81 | $74.91 | 55,500 | — | — |
| 2025-12-17 | $19.29 | $85.96 | 135,400 | — | — |
| 2025-12-16 | $19.55 | $87.12 | 58,600 | — | — |
| 2025-12-15 | $18.81 | $83.82 | 42,000 | — | — |
| 2025-12-12 | $19.02 | $84.76 | 64,900 | — | — |
| 2025-12-11 | $20.20 | $90.02 | 34,800 | — | — |
| 2025-12-10 | $19.30 | $86.01 | 49,200 | — | — |
| 2025-12-09 | $18.41 | $82.04 | 19,000 | — | — |
| 2025-12-08 | $17.25 | $76.87 | 29,400 | — | — |
| 2025-12-05 | $16.76 | $74.69 | 47,800 | — | — |
| 2025-12-04 | $16.91 | $75.36 | 8,700 | — | — |
| 2025-12-03 | $17.03 | $75.89 | 50,200 | — | — |
| 2025-12-02 | $18.50 | $82.44 | 54,200 | — | — |
| 2025-12-01 | $16.57 | $73.84 | 39,100 | — | — |
| 2025-11-28 | $15.36 | $68.45 | 6,600 | — | — |
| 2025-11-26 | $14.89 | $66.35 | 5,400 | — | — |
| 2025-11-25 | $14.89 | $66.35 | 17,100 | — | — |
| 2025-11-24 | $14.44 | $64.35 | 22,200 | — | — |
| 2025-11-21 | $13.55 | $60.38 | 24,400 | — | — |
| 2025-11-20 | $13.58 | $60.52 | 17,100 | — | — |
| 2025-11-19 | $14.42 | $64.26 | 11,100 | — | — |
| 2025-11-18 | $15.88 | $69.65 | 25,100 | — | — |
| 2025-11-17 | $15.77 | $69.17 | 64,400 | — | — |
| 2025-11-14 | $13.91 | $61.01 | 28,800 | — | — |
| 2025-11-13 | $13.35 | $58.55 | 12,600 | — | — |
| 2025-11-12 | $13.09 | $57.41 | 13,200 | — | — |
| 2025-11-11 | $12.78 | $56.05 | 55,600 | — | — |
| 2025-11-10 | $11.75 | $51.54 | 119,200 | — | — |
| 2025-11-07 | $9.56 | $41.93 | 13,600 | — | — |
| 2025-11-06 | $9.51 | $41.71 | 11,300 | — | — |
| 2025-11-05 | $9.65 | $42.33 | 29,000 | — | — |
| 2025-11-04 | $10.24 | $44.91 | 119,400 | — | — |
| 2025-11-03 | $9.30 | $40.79 | 14,300 | — | — |
| 2025-10-31 | $9.60 | $42.11 | 14,800 | — | — |
| 2025-10-30 | $9.67 | $42.41 | 24,000 | — | — |
| 2025-10-29 | $10.11 | $44.34 | 5,300 | — | — |
| 2025-10-28 | $10.14 | $44.48 | 9,100 | — | — |
| 2025-10-27 | $10.25 | $44.96 | 10,600 | — | — |
| 2025-10-24 | $10.19 | $44.69 | 11,600 | — | — |
| 2025-10-23 | $10.45 | $45.84 | 9,800 | — | — |
| 2025-10-22 | $10.61 | $46.54 | 34,500 | — | — |
| 2025-10-21 | $11.01 | $48.29 | 8,500 | — | — |
| 2025-10-20 | $10.89 | $47.77 | 5,200 | — | — |
| 2025-10-17 | $10.60 | $46.49 | 4,400 | — | — |
| 2025-10-16 | $10.92 | $47.90 | 8,700 | — | — |
| 2025-10-15 | $10.78 | $47.28 | 3,500 | — | — |
| 2025-10-14 | $10.89 | $47.77 | 1,700 | — | — |
| 2025-10-13 | $10.81 | $47.41 | 1,200 | — | — |
| 2025-10-10 | $11.00 | $48.25 | 2,500 | — | — |
| 2025-10-09 | $10.86 | $47.63 | 1,100 | — | — |
| 2025-10-08 | $10.79 | $47.33 | 3,400 | — | — |
| 2025-10-07 | $10.78 | $47.28 | 4,200 | — | — |
| 2025-10-06 | $11.00 | $48.25 | 1,600 | — | — |
| 2025-10-03 | $10.98 | $48.16 | 5,600 | — | — |
| 2025-10-02 | $11.04 | $48.42 | 2,300 | — | — |
| 2025-10-01 | $11.29 | $49.52 | 3,300 | — | — |
| 2025-09-30 | $11.21 | $49.17 | 1,400 | — | — |
| 2025-09-29 | $11.27 | $49.43 | 3,400 | — | — |
| 2025-09-26 | $11.00 | $48.25 | 4,800 | — | — |
| 2025-09-25 | $11.11 | $48.73 | 1,500 | — | — |
| 2025-09-24 | $11.01 | $48.29 | 2,200 | — | — |
| 2025-09-23 | $10.98 | $48.16 | 3,000 | — | — |
| 2025-09-22 | $10.96 | $48.07 | 2,800 | — | — |
| 2025-09-19 | $10.94 | $47.98 | 16,200 | — | — |
| 2025-09-18 | $11.35 | $49.78 | 3,000 | — | — |
| 2025-09-17 | $11.03 | $48.38 | 2,800 | — | — |
| 2025-09-16 | $11.30 | $49.56 | 5,800 | — | — |
| 2025-09-15 | $11.51 | $50.48 | 5,500 | — | — |
| 2025-09-12 | $11.77 | $51.62 | 3,600 | — | — |
| 2025-09-11 | $11.79 | $51.71 | 5,800 | — | — |
| 2025-09-10 | $11.59 | $50.84 | 1,700 | — | — |
| 2025-09-09 | $11.79 | $51.71 | 7,600 | — | — |
| 2025-09-08 | $12.00 | $52.63 | 3,800 | — | — |
| 2025-09-05 | $12.11 | $53.12 | 3,500 | — | — |
| 2025-09-04 | $11.99 | $52.59 | 900 | — | — |
| 2025-09-03 | $12.11 | $53.12 | 10,900 | — | — |
| 2025-09-02 | $12.11 | $53.12 | 3,900 | — | — |
| 2025-08-29 | $12.40 | $54.39 | 4,900 | — | — |
| 2025-08-28 | $12.34 | $54.12 | 5,100 | — | — |
| 2025-08-27 | $12.33 | $54.08 | 14,400 | — | — |
| 2025-08-26 | $12.27 | $53.82 | 7,000 | — | — |
| 2025-08-25 | $12.25 | $53.73 | 4,800 | — | — |
| 2025-08-22 | $12.32 | $54.04 | 5,900 | — | — |
| 2025-08-21 | $12.40 | $54.39 | 12,900 | — | — |
| 2025-08-20 | $12.35 | $54.17 | 5,700 | — | — |
| 2025-08-19 | $12.00 | $52.63 | 7,700 | — | — |
| 2025-08-18 | $12.70 | $55.70 | 7,100 | — | — |
| 2025-08-15 | $12.59 | $55.22 | 11,800 | — | — |
| 2025-08-14 | $12.74 | $54.78 | 12,000 | — | — |
| 2025-08-13 | $12.25 | $52.68 | 15,000 | — | — |
| 2025-08-12 | $11.74 | $50.48 | 5,300 | — | — |
| 2025-08-11 | $11.60 | $49.88 | 7,500 | — | — |
| 2025-08-08 | $11.44 | $49.19 | 10,400 | — | — |
| 2025-08-07 | $11.40 | $49.02 | 10,500 | — | — |
| 2025-08-06 | $11.51 | $49.49 | 12,400 | — | — |
| 2025-08-05 | $11.39 | $48.98 | 1,100 | — | — |
| 2025-08-04 | $11.39 | $48.98 | 3,300 | — | — |
| 2025-08-01 | $11.43 | $49.15 | 3,400 | — | — |
| 2025-07-31 | $11.56 | $49.71 | 3,700 | — | — |
| 2025-07-30 | $11.05 | $47.52 | 13,200 | — | — |
| 2025-07-29 | $11.72 | $50.40 | 23,900 | — | — |
| 2025-07-28 | $12.30 | $52.89 | 1,500 | — | — |
| 2025-07-25 | $11.83 | $50.87 | 1,700 | — | — |
| 2025-07-24 | $12.08 | $51.94 | 21,600 | — | — |
| 2025-07-23 | $12.33 | $53.02 | 9,500 | — | — |
| 2025-07-22 | $12.01 | $51.64 | 45,200 | — | — |
| 2025-07-21 | $11.50 | $49.45 | 19,300 | — | — |
| 2025-07-18 | $10.60 | $45.58 | 6,400 | — | — |
| 2025-07-17 | $10.49 | $45.11 | 15,100 | — | — |
| 2025-07-16 | $10.40 | $44.72 | 3,500 | — | — |
| 2025-07-15 | $10.44 | $44.89 | 1,200 | — | — |
| 2025-07-14 | $10.50 | $45.15 | 5,500 | — | — |
| 2025-07-11 | $10.52 | $45.24 | 3,500 | — | — |
| 2025-07-10 | $10.25 | $44.08 | 1,300 | — | — |
| 2025-07-09 | $10.25 | $44.08 | 5,400 | — | — |
| 2025-07-08 | $10.32 | $44.38 | 2,400 | — | — |
| 2025-07-07 | $10.08 | $43.34 | 6,400 | — | — |
| 2025-07-03 | $10.09 | $43.39 | 9,200 | — | — |
| 2025-07-02 | $10.12 | $43.52 | 10,200 | — | — |
| 2025-07-01 | $9.98 | $42.91 | 1,500 | — | — |
| 2025-06-30 | $9.93 | $42.70 | 6,200 | — | — |
| 2025-06-27 | $9.87 | $42.44 | 2,100 | — | — |
| 2025-06-26 | $9.76 | $41.97 | 4,900 | — | — |
| 2025-06-25 | $9.98 | $42.91 | 37,100 | — | — |
| 2025-06-24 | $9.74 | $41.88 | 19,600 | — | — |
| 2025-06-23 | $9.65 | $41.50 | 35,800 | — | — |
| 2025-06-20 | $8.72 | $37.50 | 3,400 | — | — |
| 2025-06-18 | $8.59 | $36.94 | 5,700 | — | — |
| 2025-06-17 | $8.55 | $36.77 | 3,900 | — | — |
| 2025-06-16 | $8.35 | $35.91 | 5,100 | — | — |
| 2025-06-13 | $8.20 | $35.26 | 1,200 | — | — |
| 2025-06-12 | $8.22 | $35.35 | 1,500 | — | — |
| 2025-06-11 | $8.16 | $35.09 | 2,200 | — | — |
| 2025-06-10 | $8.24 | $35.43 | 2,400 | — | — |
| 2025-06-09 | $8.23 | $35.39 | 2,800 | — | — |
| 2025-06-06 | $8.07 | $34.70 | 3,200 | — | — |
| 2025-06-05 | $7.86 | $33.80 | 2,000 | — | — |
| 2025-06-04 | $7.86 | $33.80 | 2,200 | — | — |
| 2025-06-03 | $7.88 | $33.88 | 1,000 | — | — |
| 2025-06-02 | $8.04 | $34.57 | 3,200 | — | — |
| 2025-05-30 | $7.81 | $33.58 | 2,800 | — | — |
| 2025-05-29 | $7.83 | $33.67 | 4,900 | — | — |
| 2025-05-28 | $7.88 | $33.88 | 7,400 | — | — |
| 2025-05-27 | $7.99 | $34.36 | 6,600 | — | — |
| 2025-05-23 | $8.04 | $34.57 | 5,700 | — | — |
| 2025-05-22 | $8.12 | $34.92 | 8,000 | — | — |
| 2025-05-21 | $8.60 | $36.98 | 6,400 | — | — |
| 2025-05-20 | $8.58 | $36.89 | 2,800 | — | — |
| 2025-05-19 | $8.73 | $37.54 | 6,400 | — | — |
| 2025-05-16 | $8.87 | $38.14 | 3,700 | — | — |
| 2025-05-15 | $8.88 | $37.11 | 4,000 | — | — |
| 2025-05-14 | $9.03 | $37.74 | 8,100 | — | — |
| 2025-05-13 | $8.91 | $37.23 | 2,300 | — | — |
| 2025-05-12 | $8.77 | $36.65 | 7,400 | — | — |
| 2025-05-09 | $8.92 | $37.28 | 4,200 | — | — |
| 2025-05-08 | $8.80 | $36.78 | 2,500 | — | — |
| 2025-05-07 | $8.68 | $36.27 | 2,500 | — | — |
| 2025-05-06 | $8.90 | $37.19 | 6,600 | — | — |
| 2025-05-05 | $8.49 | $35.48 | 2,300 | — | — |
| 2025-05-02 | $8.60 | $35.94 | 1,700 | — | — |
| 2025-05-01 | $8.69 | $36.32 | 5,100 | — | — |
| 2025-04-30 | $8.50 | $35.52 | 2,200 | — | — |
| 2025-04-29 | $8.32 | $34.77 | 3,200 | — | — |
| 2025-04-28 | $8.40 | $35.10 | 4,600 | — | — |
| 2025-04-25 | $8.40 | $35.10 | 8,700 | — | — |
| 2025-04-24 | $7.85 | $32.81 | 12,000 | — | — |
| 2025-04-23 | $7.78 | $32.51 | 6,400 | — | — |
| 2025-04-22 | $7.33 | $30.63 | 1,500 | — | — |
| 2025-04-21 | $7.24 | $30.26 | 3,100 | — | — |
| 2025-04-17 | $6.91 | $28.88 | 6,700 | — | — |
| 2025-04-16 | $6.66 | $27.83 | 4,500 | — | — |
| 2025-04-15 | $6.38 | $26.66 | 8,800 | — | — |
| 2025-04-14 | $6.11 | $25.53 | 11,200 | — | — |
| 2025-04-11 | $6.43 | $26.87 | 10,000 | — | — |
| 2025-04-10 | $6.86 | $28.67 | 3,700 | — | — |
| 2025-04-09 | $7.00 | $29.25 | 11,300 | — | — |
| 2025-04-08 | $6.99 | $29.21 | 5,100 | — | — |
| 2025-04-07 | $7.18 | $30.01 | 12,000 | — | — |
| 2025-04-04 | $7.49 | $31.30 | 18,200 | — | — |
| 2025-04-03 | $8.00 | $33.43 | 6,800 | — | — |
| 2025-04-02 | $8.10 | $33.85 | 1,000 | — | — |
| 2025-04-01 | $8.20 | $34.27 | 6,300 | — | — |
| 2025-03-31 | $8.18 | $34.18 | 4,800 | — | — |
| 2025-03-28 | $8.50 | $35.52 | 2,400 | — | — |
| 2025-03-27 | $8.41 | $35.15 | 15,000 | — | — |
| 2025-03-26 | $9.07 | $37.90 | 8,800 | — | — |
| 2025-03-25 | $9.42 | $38.32 | 25,900 | — | — |
| 2025-03-24 | $8.75 | $35.60 | 19,900 | — | — |
| 2025-03-21 | $8.40 | $34.17 | 7,200 | — | — |
| 2025-03-20 | $8.48 | $34.50 | 5,300 | — | — |
| 2025-03-19 | $8.19 | $33.32 | 2,000 | — | — |
| 2025-03-18 | $8.00 | $32.54 | 1,700 | — | — |
| 2025-03-17 | $7.96 | $32.38 | 25,600 | — | — |
| 2025-03-14 | $8.00 | $32.54 | 2,600 | — | — |
| 2025-03-13 | $8.07 | $32.83 | 11,900 | — | — |
| 2025-03-12 | $8.43 | $34.29 | 8,800 | — | — |
| 2025-03-11 | $8.72 | $35.47 | 3,700 | — | — |
| 2025-03-10 | $9.12 | $37.10 | 9,500 | — | — |
| 2025-03-07 | $9.43 | $38.36 | 2,300 | — | — |
| 2025-03-06 | $9.46 | $38.48 | 4,400 | — | — |
| 2025-03-05 | $9.30 | $37.83 | 2,400 | — | — |
| 2025-03-04 | $9.33 | $37.96 | 3,200 | — | — |
| 2025-03-03 | $9.24 | $37.59 | 6,900 | — | — |
| 2025-02-28 | $9.48 | $38.57 | 1,000 | — | — |
| 2025-02-27 | $9.24 | $37.59 | 5,100 | — | — |
| 2025-02-26 | $9.17 | $37.30 | 3,500 | — | — |
| 2025-02-25 | $9.25 | $37.63 | 1,600 | — | — |
| 2025-02-24 | $9.25 | $37.63 | 3,300 | — | — |
| 2025-02-21 | $9.50 | $38.65 | 10,500 | — | — |
| 2025-02-20 | $9.60 | $39.05 | 700 | — | — |
| 2025-02-19 | $9.61 | $39.09 | 5,200 | — | — |
| 2025-02-18 | $9.60 | $39.05 | 3,900 | — | — |
| 2025-02-14 | $9.51 | $38.69 | 1,600 | — | — |
| 2025-02-13 | $9.59 | $39.01 | 2,800 | — | — |
| 2025-02-12 | $9.34 | $38.00 | 4,400 | — | — |
| 2025-02-11 | $9.53 | $38.77 | 5,300 | — | — |
| 2025-02-10 | $9.63 | $39.18 | 7,300 | — | — |
| 2025-02-07 | $9.49 | $38.61 | 1,800 | — | — |
| 2025-02-06 | $9.64 | $39.22 | 6,800 | — | — |
| 2025-02-05 | $9.56 | $38.89 | 3,300 | — | — |
| 2025-02-04 | $9.40 | $38.24 | 2,100 | — | — |
| 2025-02-03 | $9.50 | $38.65 | 5,600 | — | — |
| 2025-01-31 | $9.74 | $39.62 | 6,000 | — | — |
| 2025-01-30 | $9.74 | $39.62 | 16,000 | — | — |
| 2025-01-29 | $9.92 | $40.36 | 800 | — | — |
| 2025-01-28 | $9.92 | $40.36 | 1,900 | — | — |
| 2025-01-27 | $9.99 | $40.64 | 3,600 | — | — |
| 2025-01-24 | $10.00 | $40.68 | 3,400 | — | — |
| 2025-01-23 | $9.95 | $40.48 | 4,300 | — | — |
| 2025-01-22 | $10.04 | $40.84 | 2,900 | — | — |
| 2025-01-21 | $9.95 | $40.48 | 14,300 | — | — |
| 2025-01-17 | $9.80 | $39.87 | 7,600 | — | — |
| 2025-01-16 | $9.92 | $40.36 | 9,300 | — | — |
| 2025-01-15 | $9.50 | $38.65 | 4,400 | — | — |
| 2025-01-14 | $9.38 | $38.16 | 6,700 | — | — |
| 2025-01-13 | $9.50 | $38.65 | 6,800 | — | — |
| 2025-01-10 | $9.88 | $40.19 | 10,600 | — | — |
| 2025-01-08 | $10.18 | $41.41 | 20,800 | — | — |
| 2025-01-07 | $10.28 | $41.82 | 4,400 | — | — |
| 2025-01-06 | $10.29 | $41.86 | 17,200 | — | — |
| 2025-01-03 | $10.19 | $41.45 | 4,700 | — | — |
| 2025-01-02 | $10.30 | $41.90 | 10,300 | — | — |