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
- 2003-07-15 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 | $12.96 | $12.96 | 33,200 | — | — |
| 2025-12-30 | $12.93 | $12.93 | 30,700 | — | — |
| 2025-12-29 | $12.89 | $12.89 | 45,100 | — | — |
| 2025-12-26 | $12.60 | $12.60 | 18,200 | — | — |
| 2025-12-24 | $12.53 | $12.53 | 24,000 | — | — |
| 2025-12-23 | $12.52 | $12.52 | 32,000 | — | — |
| 2025-12-22 | $12.52 | $12.52 | 29,000 | — | — |
| 2025-12-19 | $12.72 | $12.72 | 65,300 | — | — |
| 2025-12-18 | $13.28 | $13.28 | 23,900 | — | — |
| 2025-12-17 | $13.05 | $13.05 | 14,400 | — | — |
| 2025-12-16 | $13.16 | $13.16 | 30,300 | — | — |
| 2025-12-15 | $13.00 | $13.00 | 42,100 | — | — |
| 2025-12-12 | $13.04 | $13.04 | 23,400 | — | — |
| 2025-12-11 | $13.04 | $13.04 | 34,300 | — | — |
| 2025-12-10 | $13.10 | $13.10 | 60,300 | — | — |
| 2025-12-09 | $12.30 | $12.30 | 28,100 | — | — |
| 2025-12-08 | $12.53 | $12.53 | 23,400 | — | — |
| 2025-12-05 | $12.67 | $12.67 | 27,600 | — | — |
| 2025-12-04 | $12.83 | $12.83 | 16,800 | — | — |
| 2025-12-03 | $13.20 | $13.20 | 18,300 | — | — |
| 2025-12-02 | $12.79 | $12.79 | 20,100 | — | — |
| 2025-12-01 | $12.90 | $12.90 | 12,400 | — | — |
| 2025-11-28 | $13.41 | $13.41 | 11,200 | — | — |
| 2025-11-26 | $13.50 | $13.50 | 23,800 | — | — |
| 2025-11-25 | $12.92 | $12.92 | 31,900 | — | — |
| 2025-11-24 | $12.74 | $12.74 | 17,100 | — | — |
| 2025-11-21 | $12.98 | $12.98 | 30,500 | — | — |
| 2025-11-20 | $12.23 | $12.23 | 20,700 | — | — |
| 2025-11-19 | $12.59 | $12.59 | 20,500 | — | — |
| 2025-11-18 | $12.95 | $12.95 | 19,700 | — | — |
| 2025-11-17 | $13.14 | $13.14 | 39,400 | — | — |
| 2025-11-14 | $13.68 | $13.68 | 17,100 | — | — |
| 2025-11-13 | $13.55 | $13.55 | 10,600 | — | — |
| 2025-11-12 | $13.58 | $13.58 | 21,500 | — | — |
| 2025-11-11 | $13.53 | $13.53 | 14,200 | — | — |
| 2025-11-10 | $13.87 | $13.87 | 12,000 | — | — |
| 2025-11-07 | $13.60 | $13.60 | 17,300 | — | — |
| 2025-11-06 | $13.81 | $13.81 | 13,600 | — | — |
| 2025-11-05 | $13.86 | $13.86 | 13,000 | — | — |
| 2025-11-04 | $13.45 | $13.45 | 13,200 | — | — |
| 2025-11-03 | $13.59 | $13.59 | 19,300 | — | — |
| 2025-10-31 | $13.59 | $13.59 | 18,000 | — | — |
| 2025-10-30 | $13.52 | $13.52 | 44,400 | — | — |
| 2025-10-29 | $13.78 | $13.78 | 20,100 | — | — |
| 2025-10-28 | $13.93 | $13.93 | 7,100 | — | — |
| 2025-10-27 | $13.92 | $13.92 | 34,700 | — | — |
| 2025-10-24 | $14.54 | $14.54 | 18,100 | — | — |
| 2025-10-23 | $13.95 | $13.95 | 47,100 | — | — |
| 2025-10-22 | $13.86 | $13.86 | 19,100 | — | — |
| 2025-10-21 | $14.01 | $14.01 | 8,300 | — | — |
| 2025-10-20 | $14.07 | $14.07 | 11,000 | — | — |
| 2025-10-17 | $13.74 | $13.74 | 23,300 | — | — |
| 2025-10-16 | $13.95 | $13.95 | 10,900 | — | — |
| 2025-10-15 | $14.06 | $14.06 | 12,000 | — | — |
| 2025-10-14 | $14.19 | $14.19 | 18,700 | — | — |
| 2025-10-13 | $14.32 | $14.32 | 23,600 | — | — |
| 2025-10-10 | $13.86 | $13.86 | 23,500 | — | — |
| 2025-10-09 | $14.25 | $14.25 | 12,400 | — | — |
| 2025-10-08 | $14.14 | $14.14 | 11,700 | — | — |
| 2025-10-07 | $13.83 | $13.83 | 19,300 | — | — |
| 2025-10-06 | $14.22 | $14.22 | 17,600 | — | — |
| 2025-10-03 | $14.23 | $14.23 | 14,400 | — | — |
| 2025-10-02 | $14.18 | $14.18 | 34,400 | — | — |
| 2025-10-01 | $14.09 | $14.09 | 26,300 | — | — |
| 2025-09-30 | $14.63 | $14.63 | 30,600 | — | — |
| 2025-09-29 | $14.29 | $14.29 | 27,700 | — | — |
| 2025-09-26 | $14.59 | $14.59 | 22,100 | — | — |
| 2025-09-25 | $14.45 | $14.45 | 14,700 | — | — |
| 2025-09-24 | $14.82 | $14.82 | 13,500 | — | — |
| 2025-09-23 | $14.70 | $14.70 | 17,000 | — | — |
| 2025-09-22 | $14.90 | $14.90 | 29,300 | — | — |
| 2025-09-19 | $15.14 | $15.14 | 112,400 | — | — |
| 2025-09-18 | $15.25 | $15.25 | 29,700 | — | — |
| 2025-09-17 | $14.73 | $14.73 | 27,200 | — | — |
| 2025-09-16 | $15.11 | $15.11 | 34,100 | — | — |
| 2025-09-15 | $15.24 | $15.24 | 54,600 | — | — |
| 2025-09-12 | $15.28 | $15.28 | 24,500 | — | — |
| 2025-09-11 | $15.55 | $15.55 | 32,200 | — | — |
| 2025-09-10 | $15.38 | $15.38 | 21,800 | — | — |
| 2025-09-09 | $15.21 | $15.21 | 36,400 | — | — |
| 2025-09-08 | $16.10 | $16.10 | 27,600 | — | — |
| 2025-09-05 | $16.14 | $16.14 | 23,500 | — | — |
| 2025-09-04 | $16.16 | $16.16 | 26,300 | — | — |
| 2025-09-03 | $15.95 | $15.95 | 91,400 | — | — |
| 2025-09-02 | $16.22 | $16.22 | 62,100 | — | — |
| 2025-08-29 | $16.26 | $16.26 | 27,300 | — | — |
| 2025-08-28 | $16.40 | $16.40 | 38,900 | — | — |
| 2025-08-27 | $16.46 | $16.46 | 44,200 | — | — |
| 2025-08-26 | $16.12 | $16.12 | 44,600 | — | — |
| 2025-08-25 | $15.98 | $15.98 | 34,600 | — | — |
| 2025-08-22 | $16.24 | $16.24 | 56,500 | — | — |
| 2025-08-21 | $15.59 | $15.59 | 43,000 | — | — |
| 2025-08-20 | $15.78 | $15.78 | 65,600 | — | — |
| 2025-08-19 | $15.51 | $15.51 | 36,300 | — | — |
| 2025-08-18 | $15.34 | $15.34 | 47,300 | — | — |
| 2025-08-15 | $15.24 | $15.24 | 59,900 | — | — |
| 2025-08-14 | $15.23 | $15.23 | 106,600 | — | — |
| 2025-08-13 | $15.22 | $15.22 | 80,400 | — | — |
| 2025-08-12 | $15.20 | $15.20 | 91,700 | — | — |
| 2025-08-11 | $15.18 | $15.18 | 116,800 | — | — |
| 2025-08-08 | $14.86 | $14.86 | 131,200 | — | — |
| 2025-08-07 | $14.57 | $14.57 | 73,100 | — | — |
| 2025-08-06 | $14.52 | $14.52 | 56,000 | — | — |
| 2025-08-05 | $15.09 | $15.09 | 61,400 | — | — |
| 2025-08-04 | $14.85 | $14.85 | 57,100 | — | — |
| 2025-08-01 | $14.11 | $14.11 | 81,600 | — | — |
| 2025-07-31 | $14.58 | $14.58 | 75,000 | — | — |
| 2025-07-30 | $15.00 | $15.00 | 40,400 | — | — |
| 2025-07-29 | $15.87 | $15.87 | 40,800 | — | — |
| 2025-07-28 | $16.46 | $16.46 | 110,400 | — | — |
| 2025-07-25 | $15.80 | $15.80 | 57,300 | — | — |
| 2025-07-24 | $14.41 | $14.41 | 24,600 | — | — |
| 2025-07-23 | $14.73 | $14.73 | 44,700 | — | — |
| 2025-07-22 | $13.91 | $13.91 | 23,000 | — | — |
| 2025-07-21 | $13.95 | $13.95 | 13,700 | — | — |
| 2025-07-18 | $13.84 | $13.84 | 24,200 | — | — |
| 2025-07-17 | $14.20 | $14.20 | 18,100 | — | — |
| 2025-07-16 | $14.37 | $14.37 | 20,600 | — | — |
| 2025-07-15 | $14.02 | $14.02 | 27,000 | — | — |
| 2025-07-14 | $14.83 | $14.83 | 12,800 | — | — |
| 2025-07-11 | $15.19 | $15.19 | 19,400 | — | — |
| 2025-07-10 | $15.14 | $15.14 | 27,000 | — | — |
| 2025-07-09 | $15.24 | $15.24 | 26,500 | — | — |
| 2025-07-08 | $14.90 | $14.90 | 22,700 | — | — |
| 2025-07-07 | $14.99 | $14.99 | 32,500 | — | — |
| 2025-07-03 | $15.11 | $15.11 | 12,000 | — | — |
| 2025-07-02 | $14.67 | $14.67 | 15,200 | — | — |
| 2025-07-01 | $14.30 | $14.30 | 22,100 | — | — |
| 2025-06-30 | $14.00 | $14.00 | 36,500 | — | — |
| 2025-06-27 | $15.35 | $15.35 | 92,500 | — | — |
| 2025-06-26 | $14.79 | $14.79 | 30,500 | — | — |
| 2025-06-25 | $14.19 | $14.19 | 17,500 | — | — |
| 2025-06-24 | $14.49 | $14.49 | 26,200 | — | — |
| 2025-06-23 | $14.39 | $14.39 | 49,500 | — | — |
| 2025-06-20 | $14.07 | $14.07 | 36,900 | — | — |
| 2025-06-18 | $14.64 | $14.64 | 28,200 | — | — |
| 2025-06-17 | $14.28 | $14.28 | 15,500 | — | — |
| 2025-06-16 | $14.53 | $14.53 | 10,800 | — | — |
| 2025-06-13 | $13.99 | $13.99 | 19,000 | — | — |
| 2025-06-12 | $14.40 | $14.40 | 16,300 | — | — |
| 2025-06-11 | $14.34 | $14.34 | 20,800 | — | — |
| 2025-06-10 | $14.49 | $14.49 | 13,000 | — | — |
| 2025-06-09 | $14.15 | $14.15 | 16,200 | — | — |
| 2025-06-06 | $14.29 | $14.29 | 10,600 | — | — |
| 2025-06-05 | $14.14 | $14.14 | 10,800 | — | — |
| 2025-06-04 | $14.25 | $14.25 | 18,600 | — | — |
| 2025-06-03 | $14.30 | $14.30 | 15,200 | — | — |
| 2025-06-02 | $13.70 | $13.70 | 17,900 | — | — |
| 2025-05-30 | $13.79 | $13.79 | 15,700 | — | — |
| 2025-05-29 | $14.17 | $14.17 | 14,500 | — | — |
| 2025-05-28 | $13.48 | $13.48 | 38,500 | — | — |
| 2025-05-27 | $14.12 | $14.12 | 30,500 | — | — |
| 2025-05-23 | $13.48 | $13.48 | 12,500 | — | — |
| 2025-05-22 | $13.38 | $13.38 | 12,200 | — | — |
| 2025-05-21 | $13.48 | $13.48 | 24,300 | — | — |
| 2025-05-20 | $13.52 | $13.52 | 18,400 | — | — |
| 2025-05-19 | $13.23 | $13.23 | 12,800 | — | — |
| 2025-05-16 | $13.98 | $13.98 | 33,400 | — | — |
| 2025-05-15 | $13.79 | $13.79 | 13,900 | — | — |
| 2025-05-14 | $13.32 | $13.32 | 27,600 | — | — |
| 2025-05-13 | $13.26 | $13.26 | 11,700 | — | — |
| 2025-05-12 | $13.46 | $13.46 | 20,100 | — | — |
| 2025-05-09 | $13.34 | $13.34 | 27,200 | — | — |
| 2025-05-08 | $13.12 | $13.12 | 14,500 | — | — |
| 2025-05-07 | $12.35 | $12.35 | 13,300 | — | — |
| 2025-05-06 | $12.07 | $12.07 | 21,800 | — | — |
| 2025-05-05 | $12.85 | $12.85 | 16,900 | — | — |
| 2025-05-02 | $13.00 | $13.00 | 17,100 | — | — |
| 2025-05-01 | $12.70 | $12.70 | 25,300 | — | — |
| 2025-04-30 | $12.69 | $12.69 | 32,200 | — | — |
| 2025-04-29 | $12.76 | $12.76 | 23,800 | — | — |
| 2025-04-28 | $12.97 | $12.97 | 26,800 | — | — |
| 2025-04-25 | $12.64 | $12.64 | 47,500 | — | — |
| 2025-04-24 | $11.39 | $11.39 | 30,000 | — | — |
| 2025-04-23 | $11.09 | $11.09 | 24,400 | — | — |
| 2025-04-22 | $11.19 | $11.19 | 16,100 | — | — |
| 2025-04-21 | $11.03 | $11.03 | 32,700 | — | — |
| 2025-04-17 | $11.54 | $11.54 | 17,000 | — | — |
| 2025-04-16 | $11.15 | $11.15 | 18,800 | — | — |
| 2025-04-15 | $11.20 | $11.20 | 25,700 | — | — |
| 2025-04-14 | $11.35 | $11.35 | 16,900 | — | — |
| 2025-04-11 | $11.83 | $11.83 | 11,200 | — | — |
| 2025-04-10 | $11.47 | $11.47 | 19,100 | — | — |
| 2025-04-09 | $11.97 | $11.97 | 40,800 | — | — |
| 2025-04-08 | $10.92 | $10.92 | 31,800 | — | — |
| 2025-04-07 | $11.53 | $11.53 | 25,100 | — | — |
| 2025-04-04 | $11.65 | $11.65 | 63,100 | — | — |
| 2025-04-03 | $11.74 | $11.74 | 33,700 | — | — |
| 2025-04-02 | $12.06 | $12.06 | 30,300 | — | — |
| 2025-04-01 | $12.15 | $12.15 | 18,100 | — | — |
| 2025-03-31 | $12.16 | $12.16 | 36,000 | — | — |
| 2025-03-28 | $12.56 | $12.56 | 35,700 | — | — |
| 2025-03-27 | $12.76 | $12.76 | 58,200 | — | — |
| 2025-03-26 | $12.61 | $12.61 | 35,600 | — | — |
| 2025-03-25 | $12.40 | $12.40 | 42,300 | — | — |
| 2025-03-24 | $13.25 | $13.25 | 29,900 | — | — |
| 2025-03-21 | $12.87 | $12.87 | 52,400 | — | — |
| 2025-03-20 | $13.55 | $13.55 | 25,300 | — | — |
| 2025-03-19 | $13.51 | $13.51 | 24,800 | — | — |
| 2025-03-18 | $13.12 | $13.12 | 13,900 | — | — |
| 2025-03-17 | $13.01 | $13.01 | 23,500 | — | — |
| 2025-03-14 | $13.00 | $13.00 | 22,100 | — | — |
| 2025-03-13 | $12.83 | $12.83 | 49,500 | — | — |
| 2025-03-12 | $13.31 | $13.31 | 29,600 | — | — |
| 2025-03-11 | $12.52 | $12.52 | 69,200 | — | — |
| 2025-03-10 | $12.41 | $12.41 | 44,100 | — | — |
| 2025-03-07 | $12.72 | $12.72 | 54,800 | — | — |
| 2025-03-06 | $12.62 | $12.62 | 43,200 | — | — |
| 2025-03-05 | $12.71 | $12.71 | 26,100 | — | — |
| 2025-03-04 | $12.26 | $12.26 | 36,500 | — | — |
| 2025-03-03 | $12.00 | $12.00 | 22,500 | — | — |
| 2025-02-28 | $13.04 | $13.04 | 54,600 | — | — |
| 2025-02-27 | $12.18 | $12.18 | 32,100 | — | — |
| 2025-02-26 | $12.15 | $12.15 | 42,600 | — | — |
| 2025-02-25 | $12.41 | $12.41 | 65,000 | — | — |
| 2025-02-24 | $12.68 | $12.68 | 14,100 | — | — |
| 2025-02-21 | $12.74 | $12.74 | 24,400 | — | — |
| 2025-02-20 | $12.95 | $12.95 | 22,000 | — | — |
| 2025-02-19 | $13.16 | $13.16 | 22,400 | — | — |
| 2025-02-18 | $12.95 | $12.95 | 29,800 | — | — |
| 2025-02-14 | $13.32 | $13.32 | 17,400 | — | — |
| 2025-02-13 | $13.94 | $13.94 | 34,400 | — | — |
| 2025-02-12 | $13.74 | $13.74 | 17,500 | — | — |
| 2025-02-11 | $14.05 | $14.05 | 16,300 | — | — |
| 2025-02-10 | $14.20 | $14.20 | 16,200 | — | — |
| 2025-02-07 | $14.52 | $14.52 | 9,000 | — | — |
| 2025-02-06 | $14.89 | $14.89 | 8,400 | — | — |
| 2025-02-05 | $15.11 | $15.11 | 15,100 | — | — |
| 2025-02-04 | $15.32 | $15.32 | 20,700 | — | — |
| 2025-02-03 | $14.78 | $14.78 | 22,200 | — | — |
| 2025-01-31 | $15.39 | $15.39 | 24,300 | — | — |
| 2025-01-30 | $15.93 | $15.93 | 20,900 | — | — |
| 2025-01-29 | $16.16 | $16.16 | 27,200 | — | — |
| 2025-01-28 | $15.78 | $15.78 | 18,900 | — | — |
| 2025-01-27 | $15.74 | $15.74 | 18,900 | — | — |
| 2025-01-24 | $16.32 | $16.32 | 12,500 | — | — |
| 2025-01-23 | $16.23 | $16.23 | 24,100 | — | — |
| 2025-01-22 | $15.84 | $15.84 | 24,900 | — | — |
| 2025-01-21 | $16.27 | $16.27 | 15,100 | — | — |
| 2025-01-17 | $16.57 | $16.57 | 19,300 | — | — |
| 2025-01-16 | $16.89 | $16.89 | 30,500 | — | — |
| 2025-01-15 | $16.50 | $16.50 | 17,900 | — | — |
| 2025-01-14 | $16.08 | $16.08 | 36,300 | — | — |
| 2025-01-13 | $15.85 | $15.85 | 49,300 | — | — |
| 2025-01-10 | $15.51 | $15.51 | 59,200 | — | — |
| 2025-01-08 | $16.11 | $16.11 | 15,600 | — | — |
| 2025-01-07 | $16.34 | $16.34 | 24,600 | — | — |
| 2025-01-06 | $16.41 | $16.41 | 23,000 | — | — |
| 2025-01-03 | $17.38 | $17.38 | 12,200 | — | — |
| 2025-01-02 | $16.93 | $16.93 | 34,300 | — | — |