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
- 2004-03-30 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 | $17.82 | $24.34 | 13,500 | — | — |
| 2025-12-30 | $17.79 | $24.30 | 17,000 | — | — |
| 2025-12-29 | $18.08 | $24.69 | 18,000 | — | — |
| 2025-12-26 | $17.95 | $24.52 | 45,100 | — | — |
| 2025-12-24 | $18.02 | $24.61 | 9,400 | — | — |
| 2025-12-23 | $18.04 | $24.64 | 20,400 | — | — |
| 2025-12-22 | $18.21 | $24.87 | 25,200 | — | — |
| 2025-12-19 | $18.41 | $25.14 | 88,300 | — | — |
| 2025-12-18 | $18.47 | $25.23 | 41,500 | — | — |
| 2025-12-17 | $18.45 | $25.20 | 26,300 | — | — |
| 2025-12-16 | $18.45 | $25.20 | 26,600 | — | — |
| 2025-12-15 | $18.44 | $25.18 | 43,500 | — | — |
| 2025-12-12 | $18.34 | $25.05 | 25,600 | — | — |
| 2025-12-11 | $18.36 | $25.08 | 40,900 | — | — |
| 2025-12-10 | $18.05 | $24.65 | 53,900 | — | — |
| 2025-12-09 | $17.79 | $24.30 | 15,700 | — | — |
| 2025-12-08 | $17.79 | $24.30 | 11,300 | — | — |
| 2025-12-05 | $17.77 | $24.27 | 12,200 | — | — |
| 2025-12-04 | $17.85 | $24.38 | 26,700 | — | — |
| 2025-12-03 | $17.67 | $24.13 | 28,100 | — | — |
| 2025-12-02 | $17.33 | $23.67 | 9,400 | — | — |
| 2025-12-01 | $17.35 | $23.70 | 9,800 | — | — |
| 2025-11-28 | $17.25 | $23.56 | 9,100 | — | — |
| 2025-11-26 | $17.21 | $23.50 | 27,400 | — | — |
| 2025-11-25 | $17.20 | $23.49 | 42,100 | — | — |
| 2025-11-24 | $16.89 | $23.07 | 17,600 | — | — |
| 2025-11-21 | $16.72 | $22.84 | 24,500 | — | — |
| 2025-11-20 | $16.58 | $22.64 | 17,600 | — | — |
| 2025-11-19 | $16.34 | $22.32 | 11,900 | — | — |
| 2025-11-18 | $16.37 | $22.36 | 11,500 | — | — |
| 2025-11-17 | $16.36 | $22.34 | 17,300 | — | — |
| 2025-11-14 | $16.80 | $22.94 | 20,100 | — | — |
| 2025-11-13 | $16.90 | $23.08 | 79,600 | — | — |
| 2025-11-12 | $16.51 | $22.55 | 22,500 | — | — |
| 2025-11-11 | $16.44 | $22.45 | 10,800 | — | — |
| 2025-11-10 | $16.28 | $22.23 | 11,100 | — | — |
| 2025-11-07 | $16.19 | $22.11 | 11,100 | — | — |
| 2025-11-06 | $16.20 | $22.13 | 18,100 | — | — |
| 2025-11-05 | $16.37 | $22.36 | 37,400 | — | — |
| 2025-11-04 | $16.14 | $22.04 | 36,200 | — | — |
| 2025-11-03 | $16.09 | $21.98 | 131,200 | — | — |
| 2025-10-31 | $15.65 | $21.37 | 483,700 | — | — |
| 2025-10-30 | $15.65 | $21.37 | 5,300 | — | — |
| 2025-10-29 | $15.70 | $21.44 | 15,200 | — | — |
| 2025-10-28 | $15.85 | $21.65 | 8,000 | — | — |
| 2025-10-27 | $15.89 | $21.70 | 16,700 | — | — |
| 2025-10-24 | $15.92 | $21.74 | 12,000 | — | — |
| 2025-10-23 | $15.69 | $21.43 | 10,900 | — | — |
| 2025-10-22 | $15.72 | $21.47 | 10,100 | — | — |
| 2025-10-21 | $15.51 | $21.18 | 5,900 | — | — |
| 2025-10-20 | $15.53 | $21.21 | 10,500 | — | — |
| 2025-10-17 | $15.12 | $20.65 | 10,900 | — | — |
| 2025-10-16 | $15.11 | $20.64 | 13,700 | — | — |
| 2025-10-15 | $15.97 | $21.81 | 9,900 | — | — |
| 2025-10-14 | $16.06 | $21.93 | 9,700 | — | — |
| 2025-10-13 | $15.75 | $21.51 | 9,700 | — | — |
| 2025-10-10 | $15.61 | $21.32 | 26,500 | — | — |
| 2025-10-09 | $15.86 | $21.66 | 17,500 | — | — |
| 2025-10-08 | $15.90 | $21.72 | 16,200 | — | — |
| 2025-10-07 | $15.93 | $21.76 | 16,800 | — | — |
| 2025-10-06 | $15.99 | $21.84 | 24,200 | — | — |
| 2025-10-03 | $15.88 | $21.69 | 10,800 | — | — |
| 2025-10-02 | $15.75 | $21.51 | 13,600 | — | — |
| 2025-10-01 | $15.94 | $21.77 | 16,300 | — | — |
| 2025-09-30 | $16.07 | $21.95 | 11,500 | — | — |
| 2025-09-29 | $16.08 | $21.96 | 11,700 | — | — |
| 2025-09-26 | $16.38 | $22.37 | 13,200 | — | — |
| 2025-09-25 | $16.32 | $22.29 | 13,500 | — | — |
| 2025-09-24 | $16.36 | $22.34 | 15,600 | — | — |
| 2025-09-23 | $16.43 | $22.44 | 19,800 | — | — |
| 2025-09-22 | $16.48 | $22.51 | 24,700 | — | — |
| 2025-09-19 | $16.63 | $22.71 | 123,700 | — | — |
| 2025-09-18 | $16.69 | $22.79 | 27,300 | — | — |
| 2025-09-17 | $16.28 | $22.23 | 20,900 | — | — |
| 2025-09-16 | $16.14 | $22.04 | 11,800 | — | — |
| 2025-09-15 | $16.27 | $22.22 | 9,300 | — | — |
| 2025-09-12 | $16.40 | $22.40 | 9,800 | — | — |
| 2025-09-11 | $16.62 | $22.70 | 12,100 | — | — |
| 2025-09-10 | $16.44 | $22.45 | 12,600 | — | — |
| 2025-09-09 | $16.33 | $22.30 | 7,700 | — | — |
| 2025-09-08 | $16.50 | $22.53 | 13,300 | — | — |
| 2025-09-05 | $16.49 | $22.52 | 11,800 | — | — |
| 2025-09-04 | $16.63 | $22.71 | 13,900 | — | — |
| 2025-09-03 | $16.31 | $22.28 | 20,300 | — | — |
| 2025-09-02 | $16.46 | $22.48 | 19,400 | — | — |
| 2025-08-29 | $16.53 | $22.58 | 21,500 | — | — |
| 2025-08-28 | $16.38 | $22.37 | 7,900 | — | — |
| 2025-08-27 | $16.36 | $22.34 | 12,300 | — | — |
| 2025-08-26 | $16.37 | $22.36 | 13,000 | — | — |
| 2025-08-25 | $16.28 | $22.23 | 12,300 | — | — |
| 2025-08-22 | $16.29 | $22.25 | 45,700 | — | — |
| 2025-08-21 | $15.86 | $21.66 | 12,300 | — | — |
| 2025-08-20 | $15.90 | $21.72 | 21,700 | — | — |
| 2025-08-19 | $15.81 | $21.59 | 29,800 | — | — |
| 2025-08-18 | $15.82 | $21.61 | 15,800 | — | — |
| 2025-08-15 | $15.68 | $21.42 | 13,100 | — | — |
| 2025-08-14 | $15.81 | $21.59 | 15,100 | — | — |
| 2025-08-13 | $15.97 | $21.81 | 16,000 | — | — |
| 2025-08-12 | $15.74 | $21.50 | 89,700 | — | — |
| 2025-08-11 | $15.10 | $20.62 | 14,100 | — | — |
| 2025-08-08 | $15.02 | $20.51 | 20,800 | — | — |
| 2025-08-07 | $14.99 | $20.47 | 19,500 | — | — |
| 2025-08-06 | $15.17 | $20.72 | 24,400 | — | — |
| 2025-08-05 | $15.15 | $20.69 | 108,900 | — | — |
| 2025-08-04 | $14.98 | $20.46 | 20,300 | — | — |
| 2025-08-01 | $14.90 | $20.35 | 77,200 | — | — |
| 2025-07-31 | $14.74 | $20.13 | 37,000 | — | — |
| 2025-07-30 | $14.74 | $20.13 | 29,800 | — | — |
| 2025-07-29 | $14.79 | $20.20 | 19,400 | — | — |
| 2025-07-28 | $14.77 | $20.17 | 16,400 | — | — |
| 2025-07-25 | $14.77 | $20.17 | 17,600 | — | — |
| 2025-07-24 | $14.77 | $20.17 | 21,000 | — | — |
| 2025-07-23 | $15.13 | $20.66 | 16,600 | — | — |
| 2025-07-22 | $15.04 | $20.54 | 27,600 | — | — |
| 2025-07-21 | $14.98 | $20.46 | 17,000 | — | — |
| 2025-07-18 | $14.92 | $20.38 | 37,700 | — | — |
| 2025-07-17 | $15.01 | $20.50 | 21,300 | — | — |
| 2025-07-16 | $14.91 | $20.36 | 27,800 | — | — |
| 2025-07-15 | $14.84 | $20.27 | 34,400 | — | — |
| 2025-07-14 | $15.13 | $20.66 | 21,100 | — | — |
| 2025-07-11 | $15.06 | $20.57 | 44,400 | — | — |
| 2025-07-10 | $15.11 | $20.64 | 37,000 | — | — |
| 2025-07-09 | $15.28 | $20.87 | 64,300 | — | — |
| 2025-07-08 | $14.98 | $20.46 | 40,500 | — | — |
| 2025-07-07 | $15.49 | $21.16 | 75,400 | — | — |
| 2025-07-03 | $14.73 | $20.12 | 41,400 | — | — |
| 2025-07-02 | $14.45 | $19.74 | 348,800 | — | — |
| 2025-07-01 | $13.93 | $19.02 | 150,600 | — | — |
| 2025-06-30 | $13.80 | $18.85 | 73,200 | — | — |
| 2025-06-27 | $13.60 | $18.57 | 1,136,800 | — | — |
| 2025-06-26 | $13.65 | $18.64 | 29,000 | — | — |
| 2025-06-25 | $13.11 | $17.91 | 27,600 | — | — |
| 2025-06-24 | $13.40 | $18.30 | 28,800 | — | — |
| 2025-06-23 | $12.95 | $17.69 | 82,900 | — | — |
| 2025-06-20 | $13.19 | $18.01 | 44,900 | — | — |
| 2025-06-18 | $13.25 | $18.10 | 20,500 | — | — |
| 2025-06-17 | $13.34 | $18.22 | 22,200 | — | — |
| 2025-06-16 | $13.63 | $18.62 | 50,600 | — | — |
| 2025-06-13 | $13.77 | $18.81 | 27,300 | — | — |
| 2025-06-12 | $14.25 | $19.46 | 21,200 | — | — |
| 2025-06-11 | $14.23 | $19.43 | 14,800 | — | — |
| 2025-06-10 | $14.28 | $19.50 | 11,800 | — | — |
| 2025-06-09 | $14.19 | $19.38 | 15,200 | — | — |
| 2025-06-06 | $14.20 | $19.39 | 23,900 | — | — |
| 2025-06-05 | $14.02 | $19.15 | 14,300 | — | — |
| 2025-06-04 | $14.16 | $19.34 | 22,700 | — | — |
| 2025-06-03 | $14.48 | $19.78 | 21,300 | — | — |
| 2025-06-02 | $14.42 | $19.69 | 22,900 | — | — |
| 2025-05-30 | $14.83 | $20.25 | 12,100 | — | — |
| 2025-05-29 | $14.94 | $20.40 | 11,000 | — | — |
| 2025-05-28 | $14.69 | $20.06 | 12,200 | — | — |
| 2025-05-27 | $14.75 | $20.14 | 30,700 | — | — |
| 2025-05-23 | $14.67 | $20.04 | 13,000 | — | — |
| 2025-05-22 | $14.79 | $20.20 | 11,900 | — | — |
| 2025-05-21 | $15.10 | $20.62 | 8,800 | — | — |
| 2025-05-20 | $15.20 | $20.76 | 8,000 | — | — |
| 2025-05-19 | $15.20 | $20.76 | 11,600 | — | — |
| 2025-05-16 | $14.96 | $20.43 | 15,600 | — | — |
| 2025-05-15 | $14.90 | $20.35 | 30,900 | — | — |
| 2025-05-14 | $15.00 | $20.49 | 15,100 | — | — |
| 2025-05-13 | $14.75 | $20.14 | 19,100 | — | — |
| 2025-05-12 | $14.83 | $20.25 | 23,700 | — | — |
| 2025-05-09 | $14.83 | $20.25 | 10,200 | — | — |
| 2025-05-08 | $14.80 | $20.21 | 30,200 | — | — |
| 2025-05-07 | $14.55 | $19.87 | 17,600 | — | — |
| 2025-05-06 | $14.80 | $20.21 | 10,900 | — | — |
| 2025-05-05 | $14.90 | $20.35 | 14,100 | — | — |
| 2025-05-02 | $14.90 | $20.35 | 28,900 | — | — |
| 2025-05-01 | $14.79 | $20.20 | 20,000 | — | — |
| 2025-04-30 | $14.82 | $20.24 | 23,300 | — | — |
| 2025-04-29 | $15.04 | $20.54 | 39,400 | — | — |
| 2025-04-28 | $14.96 | $20.43 | 26,400 | — | — |
| 2025-04-25 | $14.52 | $19.83 | 11,100 | — | — |
| 2025-04-24 | $14.80 | $20.21 | 15,500 | — | — |
| 2025-04-23 | $14.89 | $20.34 | 14,800 | — | — |
| 2025-04-22 | $14.43 | $19.71 | 20,600 | — | — |
| 2025-04-21 | $13.74 | $18.77 | 10,100 | — | — |
| 2025-04-17 | $13.59 | $18.56 | 17,400 | — | — |
| 2025-04-16 | $13.48 | $18.41 | 11,500 | — | — |
| 2025-04-15 | $13.28 | $18.14 | 15,200 | — | — |
| 2025-04-14 | $13.22 | $18.06 | 20,400 | — | — |
| 2025-04-11 | $12.71 | $17.36 | 15,600 | — | — |
| 2025-04-10 | $13.04 | $17.81 | 15,600 | — | — |
| 2025-04-09 | $13.25 | $18.10 | 62,000 | — | — |
| 2025-04-08 | $13.00 | $17.75 | 91,300 | — | — |
| 2025-04-07 | $13.28 | $18.14 | 10,300 | — | — |
| 2025-04-04 | $13.37 | $18.26 | 29,200 | — | — |
| 2025-04-03 | $14.01 | $19.13 | 15,200 | — | — |
| 2025-04-02 | $14.62 | $19.97 | 13,000 | — | — |
| 2025-04-01 | $14.53 | $19.84 | 28,800 | — | — |
| 2025-03-31 | $14.38 | $19.64 | 20,500 | — | — |
| 2025-03-28 | $14.37 | $19.63 | 15,300 | — | — |
| 2025-03-27 | $14.79 | $20.20 | 15,700 | — | — |
| 2025-03-26 | $14.51 | $19.82 | 12,600 | — | — |
| 2025-03-25 | $14.52 | $19.83 | 20,200 | — | — |
| 2025-03-24 | $14.69 | $20.06 | 6,500 | — | — |
| 2025-03-21 | $14.56 | $19.89 | 19,200 | — | — |
| 2025-03-20 | $14.77 | $20.17 | 16,300 | — | — |
| 2025-03-19 | $14.68 | $20.05 | 11,600 | — | — |
| 2025-03-18 | $14.52 | $19.83 | 9,700 | — | — |
| 2025-03-17 | $14.49 | $19.79 | 14,200 | — | — |
| 2025-03-14 | $14.64 | $19.99 | 41,500 | — | — |
| 2025-03-13 | $13.78 | $18.82 | 20,800 | — | — |
| 2025-03-12 | $13.85 | $18.92 | 16,700 | — | — |
| 2025-03-11 | $13.79 | $18.83 | 47,400 | — | — |
| 2025-03-10 | $14.20 | $19.39 | 24,300 | — | — |
| 2025-03-07 | $14.83 | $20.25 | 21,400 | — | — |
| 2025-03-06 | $14.74 | $20.13 | 19,100 | — | — |
| 2025-03-05 | $14.88 | $20.32 | 21,000 | — | — |
| 2025-03-04 | $14.98 | $20.46 | 29,500 | — | — |
| 2025-03-03 | $15.25 | $20.83 | 17,000 | — | — |
| 2025-02-28 | $15.34 | $20.95 | 14,500 | — | — |
| 2025-02-27 | $15.17 | $20.72 | 22,400 | — | — |
| 2025-02-26 | $15.13 | $20.66 | 46,700 | — | — |
| 2025-02-25 | $15.06 | $20.57 | 76,100 | — | — |
| 2025-02-24 | $15.08 | $20.60 | 49,800 | — | — |
| 2025-02-21 | $15.32 | $20.92 | 22,500 | — | — |
| 2025-02-20 | $15.45 | $21.10 | 20,700 | — | — |
| 2025-02-19 | $15.60 | $21.31 | 24,700 | — | — |
| 2025-02-18 | $15.67 | $21.40 | 17,900 | — | — |
| 2025-02-14 | $15.65 | $21.37 | 18,700 | — | — |
| 2025-02-13 | $15.59 | $21.29 | 23,100 | — | — |
| 2025-02-12 | $15.59 | $21.29 | 13,700 | — | — |
| 2025-02-11 | $15.64 | $21.36 | 15,300 | — | — |
| 2025-02-10 | $15.52 | $21.20 | 34,700 | — | — |
| 2025-02-07 | $15.50 | $21.17 | 24,600 | — | — |
| 2025-02-06 | $15.90 | $21.22 | 41,900 | — | — |
| 2025-02-05 | $15.84 | $21.14 | 23,700 | — | — |
| 2025-02-04 | $15.88 | $21.20 | 22,100 | — | — |
| 2025-02-03 | $15.75 | $21.02 | 13,900 | — | — |
| 2025-01-31 | $15.84 | $21.14 | 21,000 | — | — |
| 2025-01-30 | $15.80 | $21.09 | 17,900 | — | — |
| 2025-01-29 | $15.70 | $20.96 | 34,400 | — | — |
| 2025-01-28 | $15.72 | $20.98 | 28,600 | — | — |
| 2025-01-27 | $15.91 | $21.24 | 23,200 | — | — |
| 2025-01-24 | $16.00 | $21.36 | 20,900 | — | — |
| 2025-01-23 | $16.09 | $21.48 | 17,200 | — | — |
| 2025-01-22 | $15.95 | $21.29 | 16,200 | — | — |
| 2025-01-21 | $16.09 | $21.48 | 21,900 | — | — |
| 2025-01-17 | $16.06 | $21.44 | 21,900 | — | — |
| 2025-01-16 | $15.88 | $21.20 | 26,100 | — | — |
| 2025-01-15 | $15.94 | $21.28 | 33,100 | — | — |
| 2025-01-14 | $15.50 | $20.69 | 20,700 | — | — |
| 2025-01-13 | $15.37 | $20.52 | 17,400 | — | — |
| 2025-01-10 | $15.45 | $20.62 | 20,300 | — | — |
| 2025-01-08 | $15.90 | $21.22 | 19,600 | — | — |
| 2025-01-07 | $15.94 | $21.28 | 14,900 | — | — |
| 2025-01-06 | $16.11 | $21.50 | 29,000 | — | — |
| 2025-01-03 | $16.08 | $21.46 | 30,900 | — | — |
| 2025-01-02 | $16.29 | $21.74 | 19,500 | — | — |