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
- 2008-09-08 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 | $15.40 | $19.19 | 2,000 | — | — |
| 2025-12-30 | $15.12 | $18.75 | 4,500 | — | — |
| 2025-12-29 | $15.20 | $18.85 | 800 | — | — |
| 2025-12-26 | $15.31 | $18.99 | 500 | — | — |
| 2025-12-24 | $15.08 | $18.70 | 0 | — | — |
| 2025-12-23 | $15.08 | $18.70 | 600 | — | — |
| 2025-12-22 | $15.16 | $18.80 | 4,000 | — | — |
| 2025-12-19 | $14.50 | $17.98 | 4,400 | — | — |
| 2025-12-18 | $15.10 | $18.73 | 300 | — | — |
| 2025-12-17 | $15.20 | $18.85 | 1,900 | — | — |
| 2025-12-16 | $15.10 | $18.73 | 1,500 | — | — |
| 2025-12-15 | $15.29 | $18.96 | 1,300 | — | — |
| 2025-12-12 | $15.24 | $18.90 | 400 | — | — |
| 2025-12-11 | $15.17 | $18.81 | 800 | — | — |
| 2025-12-10 | $15.10 | $18.73 | 2,000 | — | — |
| 2025-12-09 | $15.11 | $18.74 | 1,100 | — | — |
| 2025-12-08 | $15.10 | $18.73 | 700 | — | — |
| 2025-12-05 | $15.50 | $19.22 | 1,000 | — | — |
| 2025-12-04 | $15.07 | $18.69 | 400 | — | — |
| 2025-12-03 | $15.27 | $18.94 | 1,000 | — | — |
| 2025-12-02 | $15.20 | $18.85 | 0 | — | — |
| 2025-12-01 | $15.20 | $18.85 | 1,700 | — | — |
| 2025-11-28 | $15.09 | $18.72 | 300 | — | — |
| 2025-11-26 | $15.25 | $18.91 | 9,500 | — | — |
| 2025-11-25 | $15.25 | $18.91 | 1,000 | — | — |
| 2025-11-24 | $15.14 | $18.78 | 1,800 | — | — |
| 2025-11-21 | $15.30 | $18.98 | 1,000 | — | — |
| 2025-11-20 | $15.36 | $19.05 | 1,500 | — | — |
| 2025-11-19 | $15.38 | $19.07 | 2,000 | — | — |
| 2025-11-18 | $15.27 | $18.94 | 1,200 | — | — |
| 2025-11-17 | $15.29 | $18.96 | 2,100 | — | — |
| 2025-11-14 | $15.38 | $19.07 | 3,500 | — | — |
| 2025-11-13 | $15.82 | $19.62 | 900 | — | — |
| 2025-11-12 | $15.99 | $19.83 | 600 | — | — |
| 2025-11-11 | $15.79 | $19.58 | 1,300 | — | — |
| 2025-11-10 | $15.75 | $19.53 | 300 | — | — |
| 2025-11-07 | $15.68 | $19.45 | 3,600 | — | — |
| 2025-11-06 | $15.88 | $19.69 | 600 | — | — |
| 2025-11-05 | $15.50 | $19.22 | 0 | — | — |
| 2025-11-04 | $15.50 | $19.22 | 700 | — | — |
| 2025-11-03 | $15.88 | $19.69 | 500 | — | — |
| 2025-10-31 | $15.56 | $19.30 | 600 | — | — |
| 2025-10-30 | $15.86 | $19.67 | 2,700 | — | — |
| 2025-10-29 | $15.86 | $19.67 | 1,800 | — | — |
| 2025-10-28 | $15.75 | $19.53 | 8,700 | — | — |
| 2025-10-27 | $16.15 | $20.03 | 1,300 | — | — |
| 2025-10-24 | $16.38 | $20.32 | 0 | — | — |
| 2025-10-23 | $16.38 | $20.32 | 0 | — | — |
| 2025-10-22 | $16.38 | $20.32 | 2,200 | — | — |
| 2025-10-21 | $15.55 | $19.29 | 3,900 | — | — |
| 2025-10-20 | $16.97 | $21.05 | 500 | — | — |
| 2025-10-17 | $16.47 | $20.43 | 900 | — | — |
| 2025-10-16 | $16.60 | $20.59 | 0 | — | — |
| 2025-10-15 | $16.60 | $20.59 | 400 | — | — |
| 2025-10-14 | $16.45 | $20.40 | 700 | — | — |
| 2025-10-13 | $16.45 | $20.40 | 1,200 | — | — |
| 2025-10-10 | $16.45 | $20.40 | 600 | — | — |
| 2025-10-09 | $16.90 | $20.96 | 0 | — | — |
| 2025-10-08 | $16.90 | $20.96 | 1,500 | — | — |
| 2025-10-07 | $16.61 | $20.60 | 1,400 | — | — |
| 2025-10-06 | $16.63 | $20.63 | 300 | — | — |
| 2025-10-03 | $16.27 | $20.18 | 3,300 | — | — |
| 2025-10-02 | $16.33 | $20.25 | 2,800 | — | — |
| 2025-10-01 | $16.17 | $20.05 | 6,000 | — | — |
| 2025-09-30 | $16.39 | $20.33 | 2,100 | — | — |
| 2025-09-29 | $16.47 | $20.34 | 1,800 | — | — |
| 2025-09-26 | $16.27 | $20.09 | 3,000 | — | — |
| 2025-09-25 | $16.50 | $20.38 | 1,400 | — | — |
| 2025-09-24 | $16.52 | $20.40 | 1,700 | — | — |
| 2025-09-23 | $16.49 | $20.36 | 900 | — | — |
| 2025-09-22 | $16.64 | $20.55 | 4,600 | — | — |
| 2025-09-19 | $16.31 | $20.14 | 3,100 | — | — |
| 2025-09-18 | $16.66 | $20.57 | 3,100 | — | — |
| 2025-09-17 | $16.51 | $20.39 | 600 | — | — |
| 2025-09-16 | $16.79 | $20.74 | 1,200 | — | — |
| 2025-09-15 | $16.62 | $20.53 | 2,600 | — | — |
| 2025-09-12 | $16.43 | $20.29 | 3,300 | — | — |
| 2025-09-11 | $16.68 | $20.60 | 1,200 | — | — |
| 2025-09-10 | $16.68 | $20.60 | 0 | — | — |
| 2025-09-09 | $16.68 | $20.60 | 2,100 | — | — |
| 2025-09-08 | $16.55 | $20.44 | 3,800 | — | — |
| 2025-09-05 | $16.54 | $20.43 | 800 | — | — |
| 2025-09-04 | $16.90 | $20.87 | 800 | — | — |
| 2025-09-03 | $16.55 | $20.44 | 3,800 | — | — |
| 2025-09-02 | $16.51 | $20.39 | 1,200 | — | — |
| 2025-08-29 | $16.50 | $20.38 | 6,100 | — | — |
| 2025-08-28 | $16.53 | $20.41 | 1,300 | — | — |
| 2025-08-27 | $16.75 | $20.69 | 1,900 | — | — |
| 2025-08-26 | $16.70 | $20.62 | 1,200 | — | — |
| 2025-08-25 | $16.73 | $20.66 | 3,500 | — | — |
| 2025-08-22 | $16.60 | $20.50 | 1,200 | — | — |
| 2025-08-21 | $16.50 | $20.38 | 3,100 | — | — |
| 2025-08-20 | $16.97 | $20.96 | 500 | — | — |
| 2025-08-19 | $16.55 | $20.44 | 700 | — | — |
| 2025-08-18 | $16.51 | $20.39 | 1,200 | — | — |
| 2025-08-15 | $16.89 | $20.86 | 8,100 | — | — |
| 2025-08-14 | $16.95 | $20.93 | 4,300 | — | — |
| 2025-08-13 | $17.95 | $22.17 | 3,800 | — | — |
| 2025-08-12 | $17.25 | $21.30 | 1,500 | — | — |
| 2025-08-11 | $17.50 | $21.61 | 2,200 | — | — |
| 2025-08-08 | $18.00 | $22.23 | 0 | — | — |
| 2025-08-07 | $18.00 | $22.23 | 1,000 | — | — |
| 2025-08-06 | $18.01 | $22.24 | 700 | — | — |
| 2025-08-05 | $18.29 | $22.59 | 300 | — | — |
| 2025-08-04 | $17.94 | $22.16 | 2,000 | — | — |
| 2025-08-01 | $18.41 | $22.74 | 0 | — | — |
| 2025-07-31 | $18.41 | $22.74 | 1,000 | — | — |
| 2025-07-30 | $18.33 | $22.64 | 900 | — | — |
| 2025-07-29 | $18.52 | $22.87 | 800 | — | — |
| 2025-07-28 | $18.18 | $22.45 | 900 | — | — |
| 2025-07-25 | $18.04 | $22.28 | 1,300 | — | — |
| 2025-07-24 | $18.43 | $22.76 | 0 | — | — |
| 2025-07-23 | $18.43 | $22.76 | 2,300 | — | — |
| 2025-07-22 | $18.06 | $22.30 | 2,800 | — | — |
| 2025-07-21 | $18.48 | $22.82 | 4,100 | — | — |
| 2025-07-18 | $18.50 | $22.85 | 1,200 | — | — |
| 2025-07-17 | $18.40 | $22.72 | 3,200 | — | — |
| 2025-07-16 | $18.27 | $22.56 | 1,500 | — | — |
| 2025-07-15 | $18.34 | $22.65 | 1,200 | — | — |
| 2025-07-14 | $18.54 | $22.90 | 800 | — | — |
| 2025-07-11 | $18.50 | $22.85 | 1,000 | — | — |
| 2025-07-10 | $18.65 | $23.03 | 400 | — | — |
| 2025-07-09 | $18.71 | $23.11 | 0 | — | — |
| 2025-07-08 | $18.71 | $23.11 | 2,500 | — | — |
| 2025-07-07 | $18.50 | $22.85 | 4,500 | — | — |
| 2025-07-03 | $18.51 | $22.86 | 4,300 | — | — |
| 2025-07-02 | $19.50 | $24.08 | 38,100 | — | — |
| 2025-07-01 | $19.04 | $23.51 | 37,600 | — | — |
| 2025-06-30 | $18.85 | $23.28 | 16,500 | — | — |
| 2025-06-27 | $18.82 | $23.16 | 1,800 | — | — |
| 2025-06-26 | $19.24 | $23.67 | 500 | — | — |
| 2025-06-25 | $19.62 | $24.14 | 7,800 | — | — |
| 2025-06-24 | $19.63 | $24.15 | 7,800 | — | — |
| 2025-06-23 | $19.31 | $23.76 | 4,600 | — | — |
| 2025-06-20 | $18.90 | $23.25 | 7,700 | — | — |
| 2025-06-18 | $18.97 | $23.34 | 6,000 | — | — |
| 2025-06-17 | $17.61 | $21.67 | 84,900 | — | — |
| 2025-06-16 | $17.04 | $20.97 | 1,600 | — | — |
| 2025-06-13 | $17.05 | $20.98 | 800 | — | — |
| 2025-06-12 | $17.20 | $21.16 | 2,300 | — | — |
| 2025-06-11 | $17.00 | $20.92 | 4,200 | — | — |
| 2025-06-10 | $17.02 | $20.94 | 4,100 | — | — |
| 2025-06-09 | $17.40 | $21.41 | 2,600 | — | — |
| 2025-06-06 | $17.43 | $21.45 | 900 | — | — |
| 2025-06-05 | $17.61 | $21.67 | 0 | — | — |
| 2025-06-04 | $17.61 | $21.67 | 900 | — | — |
| 2025-06-03 | $17.40 | $21.41 | 900 | — | — |
| 2025-06-02 | $17.97 | $22.11 | 0 | — | — |
| 2025-05-30 | $17.97 | $22.11 | 0 | — | — |
| 2025-05-29 | $17.97 | $22.11 | 2,300 | — | — |
| 2025-05-28 | $17.82 | $21.93 | 900 | — | — |
| 2025-05-27 | $17.75 | $21.84 | 1,500 | — | — |
| 2025-05-23 | $17.80 | $21.90 | 600 | — | — |
| 2025-05-22 | $17.40 | $21.41 | 900 | — | — |
| 2025-05-21 | $17.50 | $21.53 | 500 | — | — |
| 2025-05-20 | $17.40 | $21.41 | 0 | — | — |
| 2025-05-19 | $17.40 | $21.41 | 1,800 | — | — |
| 2025-05-16 | $17.51 | $21.54 | 2,000 | — | — |
| 2025-05-15 | $17.68 | $21.75 | 700 | — | — |
| 2025-05-14 | $17.41 | $21.42 | 800 | — | — |
| 2025-05-13 | $17.50 | $21.53 | 700 | — | — |
| 2025-05-12 | $17.38 | $21.38 | 0 | — | — |
| 2025-05-09 | $17.38 | $21.38 | 700 | — | — |
| 2025-05-08 | $17.20 | $21.16 | 600 | — | — |
| 2025-05-07 | $17.01 | $20.93 | 0 | — | — |
| 2025-05-06 | $17.01 | $20.93 | 900 | — | — |
| 2025-05-05 | $17.40 | $21.41 | 0 | — | — |
| 2025-05-02 | $17.40 | $21.41 | 1,300 | — | — |
| 2025-05-01 | $17.06 | $20.99 | 1,000 | — | — |
| 2025-04-30 | $17.25 | $21.22 | 500 | — | — |
| 2025-04-29 | $17.25 | $21.22 | 1,100 | — | — |
| 2025-04-28 | $17.43 | $21.45 | 600 | — | — |
| 2025-04-25 | $17.69 | $21.77 | 900 | — | — |
| 2025-04-24 | $17.51 | $21.54 | 3,000 | — | — |
| 2025-04-23 | $17.25 | $21.22 | 10,900 | — | — |
| 2025-04-22 | $17.00 | $20.92 | 2,400 | — | — |
| 2025-04-21 | $17.00 | $20.92 | 900 | — | — |
| 2025-04-17 | $17.20 | $21.16 | 700 | — | — |
| 2025-04-16 | $17.20 | $21.16 | 1,100 | — | — |
| 2025-04-15 | $17.26 | $21.24 | 500 | — | — |
| 2025-04-14 | $17.45 | $21.47 | 1,300 | — | — |
| 2025-04-11 | $17.00 | $20.92 | 1,200 | — | — |
| 2025-04-10 | $17.18 | $21.14 | 500 | — | — |
| 2025-04-09 | $17.83 | $21.94 | 0 | — | — |
| 2025-04-08 | $17.83 | $21.94 | 0 | — | — |
| 2025-04-07 | $17.83 | $21.94 | 700 | — | — |
| 2025-04-04 | $18.25 | $22.45 | 0 | — | — |
| 2025-04-03 | $18.25 | $22.45 | 0 | — | — |
| 2025-04-02 | $18.25 | $22.45 | 500 | — | — |
| 2025-04-01 | $18.50 | $22.76 | 900 | — | — |
| 2025-03-31 | $18.25 | $22.45 | 1,000 | — | — |
| 2025-03-28 | $18.27 | $22.39 | 1,200 | — | — |
| 2025-03-27 | $18.36 | $22.50 | 2,800 | — | — |
| 2025-03-26 | $18.25 | $22.37 | 3,500 | — | — |
| 2025-03-25 | $18.51 | $22.69 | 1,400 | — | — |
| 2025-03-24 | $19.01 | $23.30 | 900 | — | — |
| 2025-03-21 | $18.93 | $23.20 | 1,900 | — | — |
| 2025-03-20 | $19.00 | $23.29 | 2,300 | — | — |
| 2025-03-19 | $19.01 | $23.30 | 1,800 | — | — |
| 2025-03-18 | $18.97 | $23.25 | 1,100 | — | — |
| 2025-03-17 | $18.68 | $22.90 | 2,300 | — | — |
| 2025-03-14 | $19.05 | $23.35 | 900 | — | — |
| 2025-03-13 | $19.50 | $23.90 | 800 | — | — |
| 2025-03-12 | $19.58 | $24.00 | 2,700 | — | — |
| 2025-03-11 | $20.10 | $24.64 | 1,600 | — | — |
| 2025-03-10 | $20.05 | $24.57 | 3,600 | — | — |
| 2025-03-07 | $20.07 | $24.60 | 500 | — | — |
| 2025-03-06 | $20.65 | $25.31 | 0 | — | — |
| 2025-03-05 | $20.65 | $25.31 | 3,300 | — | — |
| 2025-03-04 | $20.65 | $25.31 | 800 | — | — |
| 2025-03-03 | $20.83 | $25.53 | 8,300 | — | — |
| 2025-02-28 | $21.22 | $26.01 | 3,400 | — | — |
| 2025-02-27 | $20.66 | $25.32 | 900 | — | — |
| 2025-02-26 | $21.59 | $26.46 | 1,700 | — | — |
| 2025-02-25 | $21.00 | $25.74 | 700 | — | — |
| 2025-02-24 | $20.50 | $25.13 | 1,800 | — | — |
| 2025-02-21 | $20.50 | $25.13 | 400 | — | — |
| 2025-02-20 | $20.49 | $25.11 | 1,300 | — | — |
| 2025-02-19 | $20.40 | $25.00 | 2,100 | — | — |
| 2025-02-18 | $20.50 | $25.13 | 5,800 | — | — |
| 2025-02-14 | $20.80 | $25.49 | 1,000 | — | — |
| 2025-02-13 | $20.50 | $25.13 | 700 | — | — |
| 2025-02-12 | $20.23 | $24.80 | 1,900 | — | — |
| 2025-02-11 | $20.48 | $25.10 | 1,200 | — | — |
| 2025-02-10 | $20.85 | $25.55 | 3,000 | — | — |
| 2025-02-07 | $20.80 | $25.49 | 2,400 | — | — |
| 2025-02-06 | $20.50 | $25.13 | 11,900 | — | — |
| 2025-02-05 | $20.39 | $24.99 | 2,600 | — | — |
| 2025-02-04 | $20.75 | $25.43 | 0 | — | — |
| 2025-02-03 | $20.75 | $25.43 | 1,400 | — | — |
| 2025-01-31 | $21.50 | $26.35 | 900 | — | — |
| 2025-01-30 | $20.50 | $25.13 | 2,000 | — | — |
| 2025-01-29 | $20.00 | $24.51 | 1,100 | — | — |
| 2025-01-28 | $20.50 | $25.13 | 1,800 | — | — |
| 2025-01-27 | $20.50 | $25.13 | 1,900 | — | — |
| 2025-01-24 | $20.50 | $25.13 | 3,500 | — | — |
| 2025-01-23 | $20.93 | $25.65 | 2,800 | — | — |
| 2025-01-22 | $20.51 | $25.14 | 800 | — | — |
| 2025-01-21 | $20.87 | $25.58 | 4,600 | — | — |
| 2025-01-17 | $20.42 | $25.03 | 1,700 | — | — |
| 2025-01-16 | $21.10 | $25.86 | 900 | — | — |
| 2025-01-15 | $20.50 | $25.13 | 3,300 | — | — |
| 2025-01-14 | $20.50 | $25.13 | 3,100 | — | — |
| 2025-01-13 | $21.10 | $25.86 | 1,200 | — | — |
| 2025-01-10 | $20.75 | $25.43 | 1,400 | — | — |
| 2025-01-08 | $20.84 | $25.54 | 1,700 | — | — |
| 2025-01-07 | $21.10 | $25.86 | 1,900 | — | — |
| 2025-01-06 | $21.00 | $25.74 | 2,700 | — | — |
| 2025-01-03 | $21.00 | $25.74 | 1,400 | — | — |
| 2025-01-02 | $20.50 | $25.13 | 0 | — | — |