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
- 1997-11-21 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 | $16.91 | $16.91 | 140,000 | — | — |
| 2025-12-30 | $17.41 | $17.41 | 91,300 | — | — |
| 2025-12-29 | $17.39 | $17.39 | 108,100 | — | — |
| 2025-12-26 | $17.28 | $17.28 | 146,200 | — | — |
| 2025-12-24 | $17.23 | $17.23 | 131,200 | — | — |
| 2025-12-23 | $16.83 | $16.83 | 192,500 | — | — |
| 2025-12-22 | $15.65 | $15.65 | 206,500 | — | — |
| 2025-12-19 | $15.22 | $15.22 | 294,500 | — | — |
| 2025-12-18 | $15.41 | $15.41 | 141,200 | — | — |
| 2025-12-17 | $14.77 | $14.77 | 164,700 | — | — |
| 2025-12-16 | $15.41 | $15.41 | 152,700 | — | — |
| 2025-12-15 | $14.38 | $14.38 | 218,600 | — | — |
| 2025-12-12 | $15.57 | $15.57 | 160,900 | — | — |
| 2025-12-11 | $15.22 | $15.22 | 270,700 | — | — |
| 2025-12-10 | $16.00 | $16.00 | 133,600 | — | — |
| 2025-12-09 | $15.76 | $15.76 | 236,400 | — | — |
| 2025-12-08 | $15.92 | $15.92 | 284,500 | — | — |
| 2025-12-05 | $14.76 | $14.76 | 182,400 | — | — |
| 2025-12-04 | $15.13 | $15.13 | 287,400 | — | — |
| 2025-12-03 | $14.14 | $14.14 | 231,700 | — | — |
| 2025-12-02 | $12.66 | $12.66 | 224,500 | — | — |
| 2025-12-01 | $13.04 | $13.04 | 510,100 | — | — |
| 2025-11-28 | $13.17 | $13.17 | 297,400 | — | — |
| 2025-11-26 | $11.12 | $11.12 | 331,000 | — | — |
| 2025-11-25 | $11.12 | $11.12 | 478,000 | — | — |
| 2025-11-24 | $11.60 | $11.60 | 542,900 | — | — |
| 2025-11-21 | $12.81 | $12.81 | 952,300 | — | — |
| 2025-11-20 | $17.28 | $17.28 | 334,300 | — | — |
| 2025-11-19 | $18.91 | $18.91 | 319,200 | — | — |
| 2025-11-18 | $22.68 | $22.68 | 184,400 | — | — |
| 2025-11-17 | $22.90 | $22.90 | 201,600 | — | — |
| 2025-11-14 | $24.21 | $24.21 | 168,900 | — | — |
| 2025-11-13 | $24.18 | $24.18 | 191,800 | — | — |
| 2025-11-12 | $26.57 | $26.57 | 166,100 | — | — |
| 2025-11-11 | $28.41 | $28.41 | 146,500 | — | — |
| 2025-11-10 | $27.76 | $27.76 | 170,200 | — | — |
| 2025-11-07 | $25.99 | $25.99 | 192,100 | — | — |
| 2025-11-06 | $26.12 | $26.12 | 122,800 | — | — |
| 2025-11-05 | $26.25 | $26.25 | 152,100 | — | — |
| 2025-11-04 | $25.99 | $25.99 | 225,100 | — | — |
| 2025-11-03 | $26.15 | $26.15 | 189,800 | — | — |
| 2025-10-31 | $25.34 | $25.34 | 127,700 | — | — |
| 2025-10-30 | $25.44 | $25.44 | 125,600 | — | — |
| 2025-10-29 | $25.16 | $25.16 | 326,700 | — | — |
| 2025-10-28 | $27.74 | $27.74 | 224,100 | — | — |
| 2025-10-27 | $27.28 | $27.28 | 641,700 | — | — |
| 2025-10-24 | $25.92 | $25.92 | 261,600 | — | — |
| 2025-10-23 | $26.30 | $26.30 | 518,200 | — | — |
| 2025-10-22 | $24.59 | $24.59 | 792,700 | — | — |
| 2025-10-21 | $23.92 | $23.92 | 256,700 | — | — |
| 2025-10-20 | $22.58 | $22.58 | 210,500 | — | — |
| 2025-10-17 | $20.22 | $20.22 | 219,600 | — | — |
| 2025-10-16 | $21.34 | $21.34 | 142,600 | — | — |
| 2025-10-15 | $23.90 | $23.90 | 146,900 | — | — |
| 2025-10-14 | $23.43 | $23.43 | 159,300 | — | — |
| 2025-10-13 | $23.76 | $23.76 | 177,200 | — | — |
| 2025-10-10 | $22.65 | $22.65 | 171,700 | — | — |
| 2025-10-09 | $23.60 | $23.60 | 193,400 | — | — |
| 2025-10-08 | $23.06 | $23.06 | 249,400 | — | — |
| 2025-10-07 | $22.30 | $22.30 | 253,600 | — | — |
| 2025-10-06 | $21.93 | $21.93 | 259,000 | — | — |
| 2025-10-03 | $19.61 | $19.61 | 191,000 | — | — |
| 2025-10-02 | $19.88 | $19.88 | 174,900 | — | — |
| 2025-10-01 | $20.07 | $20.07 | 197,700 | — | — |
| 2025-09-30 | $18.96 | $18.96 | 70,800 | — | — |
| 2025-09-29 | $19.16 | $19.16 | 158,500 | — | — |
| 2025-09-26 | $19.09 | $19.09 | 140,100 | — | — |
| 2025-09-25 | $19.97 | $19.97 | 167,900 | — | — |
| 2025-09-24 | $20.42 | $20.42 | 171,400 | — | — |
| 2025-09-23 | $21.35 | $21.35 | 290,000 | — | — |
| 2025-09-22 | $20.49 | $20.49 | 334,400 | — | — |
| 2025-09-19 | $19.49 | $19.49 | 167,900 | — | — |
| 2025-09-18 | $19.06 | $19.06 | 135,200 | — | — |
| 2025-09-17 | $18.40 | $18.40 | 132,200 | — | — |
| 2025-09-16 | $17.79 | $17.79 | 64,800 | — | — |
| 2025-09-15 | $17.20 | $17.20 | 112,400 | — | — |
| 2025-09-12 | $16.29 | $16.29 | 83,500 | — | — |
| 2025-09-11 | $16.57 | $16.57 | 107,100 | — | — |
| 2025-09-10 | $16.47 | $16.47 | 195,000 | — | — |
| 2025-09-09 | $16.19 | $16.19 | 125,300 | — | — |
| 2025-09-08 | $16.73 | $16.73 | 149,000 | — | — |
| 2025-09-05 | $18.03 | $18.03 | 164,300 | — | — |
| 2025-09-04 | $18.85 | $18.85 | 194,900 | — | — |
| 2025-09-03 | $17.55 | $17.55 | 161,800 | — | — |
| 2025-09-02 | $18.61 | $18.61 | 248,600 | — | — |
| 2025-08-29 | $19.82 | $19.82 | 125,000 | — | — |
| 2025-08-28 | $20.13 | $20.13 | 206,000 | — | — |
| 2025-08-27 | $20.31 | $20.31 | 354,800 | — | — |
| 2025-08-26 | $20.19 | $20.19 | 314,700 | — | — |
| 2025-08-25 | $18.45 | $18.45 | 196,600 | — | — |
| 2025-08-22 | $19.49 | $19.49 | 240,600 | — | — |
| 2025-08-21 | $17.68 | $17.68 | 190,200 | — | — |
| 2025-08-20 | $17.32 | $17.32 | 138,600 | — | — |
| 2025-08-19 | $17.04 | $17.04 | 213,100 | — | — |
| 2025-08-18 | $17.07 | $17.07 | 272,600 | — | — |
| 2025-08-15 | $16.25 | $16.25 | 144,000 | — | — |
| 2025-08-14 | $15.66 | $15.66 | 114,600 | — | — |
| 2025-08-13 | $15.93 | $15.93 | 90,100 | — | — |
| 2025-08-12 | $15.27 | $15.27 | 166,800 | — | — |
| 2025-08-11 | $14.37 | $14.37 | 241,400 | — | — |
| 2025-08-08 | $14.49 | $14.49 | 429,900 | — | — |
| 2025-08-07 | $17.32 | $17.32 | 298,200 | — | — |
| 2025-08-06 | $18.41 | $18.41 | 203,700 | — | — |
| 2025-08-05 | $17.82 | $17.82 | 189,100 | — | — |
| 2025-08-04 | $17.61 | $17.61 | 255,400 | — | — |
| 2025-08-01 | $15.86 | $15.86 | 139,200 | — | — |
| 2025-07-31 | $16.21 | $16.21 | 124,200 | — | — |
| 2025-07-30 | $16.22 | $16.22 | 180,600 | — | — |
| 2025-07-29 | $16.02 | $16.02 | 383,300 | — | — |
| 2025-07-28 | $15.79 | $15.79 | 980,900 | — | — |
| 2025-07-25 | $12.92 | $12.92 | 260,200 | — | — |
| 2025-07-24 | $11.79 | $11.79 | 83,500 | — | — |
| 2025-07-23 | $11.58 | $11.58 | 90,500 | — | — |
| 2025-07-22 | $11.17 | $11.17 | 118,900 | — | — |
| 2025-07-21 | $11.31 | $11.31 | 169,700 | — | — |
| 2025-07-18 | $10.73 | $10.73 | 122,600 | — | — |
| 2025-07-17 | $10.53 | $10.53 | 169,200 | — | — |
| 2025-07-16 | $10.76 | $10.76 | 174,200 | — | — |
| 2025-07-15 | $10.61 | $10.61 | 176,900 | — | — |
| 2025-07-14 | $11.55 | $11.55 | 185,700 | — | — |
| 2025-07-11 | $12.65 | $12.65 | 163,900 | — | — |
| 2025-07-10 | $12.56 | $12.56 | 146,300 | — | — |
| 2025-07-09 | $12.77 | $12.77 | 104,400 | — | — |
| 2025-07-08 | $13.59 | $13.59 | 105,900 | — | — |
| 2025-07-07 | $13.67 | $13.67 | 149,700 | — | — |
| 2025-07-03 | $14.03 | $14.03 | 93,700 | — | — |
| 2025-07-02 | $13.38 | $13.38 | 171,800 | — | — |
| 2025-07-01 | $13.65 | $13.65 | 189,800 | — | — |
| 2025-06-30 | $14.26 | $14.26 | 418,700 | — | — |
| 2025-06-27 | $15.89 | $15.89 | 1,663,600 | — | — |
| 2025-06-26 | $15.93 | $15.93 | 260,500 | — | — |
| 2025-06-25 | $15.70 | $15.70 | 482,200 | — | — |
| 2025-06-24 | $16.85 | $16.85 | 1,441,100 | — | — |
| 2025-06-23 | $18.40 | $18.40 | 3,323,300 | — | — |
| 2025-06-20 | $11.49 | $11.49 | 535,600 | — | — |
| 2025-06-18 | $8.51 | $8.51 | 155,400 | — | — |
| 2025-06-17 | $9.40 | $9.40 | 522,500 | — | — |
| 2025-06-16 | $6.89 | $6.89 | 72,100 | — | — |
| 2025-06-13 | $6.88 | $6.88 | 57,500 | — | — |
| 2025-06-12 | $6.63 | $6.63 | 40,900 | — | — |
| 2025-06-11 | $6.69 | $6.69 | 45,800 | — | — |
| 2025-06-10 | $6.92 | $6.92 | 44,100 | — | — |
| 2025-06-09 | $6.85 | $6.85 | 62,700 | — | — |
| 2025-06-06 | $6.65 | $6.65 | 48,500 | — | — |
| 2025-06-05 | $6.32 | $6.32 | 38,800 | — | — |
| 2025-06-04 | $6.39 | $6.39 | 55,100 | — | — |
| 2025-06-03 | $6.69 | $6.69 | 88,700 | — | — |
| 2025-06-02 | $6.26 | $6.26 | 68,900 | — | — |
| 2025-05-30 | $5.82 | $5.82 | 67,400 | — | — |
| 2025-05-29 | $5.64 | $5.64 | 39,300 | — | — |
| 2025-05-28 | $5.69 | $5.69 | 43,700 | — | — |
| 2025-05-27 | $5.88 | $5.88 | 40,900 | — | — |
| 2025-05-23 | $5.90 | $5.90 | 34,800 | — | — |
| 2025-05-22 | $5.94 | $5.94 | 46,500 | — | — |
| 2025-05-21 | $6.01 | $6.01 | 38,100 | — | — |
| 2025-05-20 | $6.39 | $6.39 | 71,700 | — | — |
| 2025-05-19 | $6.05 | $6.05 | 28,400 | — | — |
| 2025-05-16 | $6.18 | $6.18 | 28,100 | — | — |
| 2025-05-15 | $6.16 | $6.16 | 32,000 | — | — |
| 2025-05-14 | $6.14 | $6.14 | 24,900 | — | — |
| 2025-05-13 | $6.17 | $6.17 | 33,500 | — | — |
| 2025-05-12 | $6.17 | $6.17 | 79,700 | — | — |
| 2025-05-09 | $6.03 | $6.03 | 219,900 | — | — |
| 2025-05-08 | $6.66 | $6.66 | 40,900 | — | — |
| 2025-05-07 | $6.51 | $6.51 | 37,500 | — | — |
| 2025-05-06 | $6.64 | $6.64 | 38,600 | — | — |
| 2025-05-05 | $6.63 | $6.63 | 49,400 | — | — |
| 2025-05-02 | $6.68 | $6.68 | 20,200 | — | — |
| 2025-05-01 | $6.55 | $6.55 | 56,100 | — | — |
| 2025-04-30 | $6.44 | $6.44 | 58,200 | — | — |
| 2025-04-29 | $6.42 | $6.42 | 38,700 | — | — |
| 2025-04-28 | $6.12 | $6.12 | 45,300 | — | — |
| 2025-04-25 | $6.27 | $6.27 | 107,700 | — | — |
| 2025-04-24 | $6.15 | $6.15 | 41,300 | — | — |
| 2025-04-23 | $6.01 | $6.01 | 51,600 | — | — |
| 2025-04-22 | $6.09 | $6.09 | 52,900 | — | — |
| 2025-04-21 | $5.95 | $5.95 | 49,400 | — | — |
| 2025-04-17 | $6.14 | $6.14 | 58,400 | — | — |
| 2025-04-16 | $6.06 | $6.06 | 42,700 | — | — |
| 2025-04-15 | $6.09 | $6.09 | 61,000 | — | — |
| 2025-04-14 | $6.11 | $6.11 | 69,200 | — | — |
| 2025-04-11 | $6.25 | $6.25 | 45,100 | — | — |
| 2025-04-10 | $6.09 | $6.09 | 49,300 | — | — |
| 2025-04-09 | $6.61 | $6.61 | 74,000 | — | — |
| 2025-04-08 | $6.01 | $6.01 | 71,700 | — | — |
| 2025-04-07 | $6.33 | $6.33 | 59,000 | — | — |
| 2025-04-04 | $6.47 | $6.47 | 83,700 | — | — |
| 2025-04-03 | $6.94 | $6.94 | 85,600 | — | — |
| 2025-04-02 | $7.51 | $7.51 | 51,100 | — | — |
| 2025-04-01 | $7.26 | $7.26 | 41,500 | — | — |
| 2025-03-31 | $7.21 | $7.21 | 63,200 | — | — |
| 2025-03-28 | $7.24 | $7.24 | 43,400 | — | — |
| 2025-03-27 | $7.39 | $7.39 | 47,500 | — | — |
| 2025-03-26 | $7.49 | $7.49 | 43,800 | — | — |
| 2025-03-25 | $7.52 | $7.52 | 39,900 | — | — |
| 2025-03-24 | $7.51 | $7.51 | 49,600 | — | — |
| 2025-03-21 | $7.42 | $7.42 | 67,600 | — | — |
| 2025-03-20 | $7.46 | $7.46 | 30,000 | — | — |
| 2025-03-19 | $7.51 | $7.51 | 72,100 | — | — |
| 2025-03-18 | $7.36 | $7.36 | 63,400 | — | — |
| 2025-03-17 | $7.39 | $7.39 | 68,800 | — | — |
| 2025-03-14 | $7.57 | $7.57 | 105,000 | — | — |
| 2025-03-13 | $7.36 | $7.36 | 66,700 | — | — |
| 2025-03-12 | $7.35 | $7.35 | 34,700 | — | — |
| 2025-03-11 | $7.39 | $7.39 | 41,200 | — | — |
| 2025-03-10 | $7.25 | $7.25 | 67,700 | — | — |
| 2025-03-07 | $7.47 | $7.47 | 55,300 | — | — |
| 2025-03-06 | $7.43 | $7.43 | 71,200 | — | — |
| 2025-03-05 | $7.39 | $7.39 | 72,100 | — | — |
| 2025-03-04 | $7.47 | $7.47 | 124,800 | — | — |
| 2025-03-03 | $7.75 | $7.75 | 68,400 | — | — |
| 2025-02-28 | $8.08 | $8.08 | 44,400 | — | — |
| 2025-02-27 | $8.00 | $8.00 | 46,000 | — | — |
| 2025-02-26 | $8.27 | $8.27 | 87,000 | — | — |
| 2025-02-25 | $8.29 | $8.29 | 65,500 | — | — |
| 2025-02-24 | $8.40 | $8.40 | 96,600 | — | — |
| 2025-02-21 | $8.35 | $8.35 | 108,900 | — | — |
| 2025-02-20 | $8.70 | $8.70 | 44,800 | — | — |
| 2025-02-19 | $8.91 | $8.91 | 54,700 | — | — |
| 2025-02-18 | $9.23 | $9.23 | 109,900 | — | — |
| 2025-02-14 | $9.12 | $9.12 | 52,700 | — | — |
| 2025-02-13 | $9.54 | $9.54 | 116,500 | — | — |
| 2025-02-12 | $8.26 | $8.26 | 93,600 | — | — |
| 2025-02-11 | $8.39 | $8.39 | 87,900 | — | — |
| 2025-02-10 | $8.59 | $8.59 | 101,700 | — | — |
| 2025-02-07 | $8.59 | $8.59 | 92,100 | — | — |
| 2025-02-06 | $8.73 | $8.73 | 187,600 | — | — |
| 2025-02-05 | $8.94 | $8.94 | 89,000 | — | — |
| 2025-02-04 | $9.45 | $9.45 | 47,400 | — | — |
| 2025-02-03 | $8.92 | $8.92 | 46,800 | — | — |
| 2025-01-31 | $9.09 | $9.09 | 39,300 | — | — |
| 2025-01-30 | $9.33 | $9.33 | 61,400 | — | — |
| 2025-01-29 | $9.34 | $9.34 | 31,200 | — | — |
| 2025-01-28 | $9.28 | $9.28 | 34,900 | — | — |
| 2025-01-27 | $9.25 | $9.25 | 43,900 | — | — |
| 2025-01-24 | $9.60 | $9.60 | 29,900 | — | — |
| 2025-01-23 | $9.63 | $9.63 | 43,500 | — | — |
| 2025-01-22 | $9.45 | $9.45 | 41,300 | — | — |
| 2025-01-21 | $9.84 | $9.84 | 81,700 | — | — |
| 2025-01-17 | $9.74 | $9.74 | 30,200 | — | — |
| 2025-01-16 | $9.91 | $9.91 | 39,100 | — | — |
| 2025-01-15 | $10.14 | $10.14 | 44,100 | — | — |
| 2025-01-14 | $10.05 | $10.05 | 30,900 | — | — |
| 2025-01-13 | $9.88 | $9.88 | 46,500 | — | — |
| 2025-01-10 | $9.78 | $9.78 | 33,100 | — | — |
| 2025-01-08 | $9.93 | $9.93 | 36,100 | — | — |
| 2025-01-07 | $9.97 | $9.97 | 51,700 | — | — |
| 2025-01-06 | $9.94 | $9.94 | 66,300 | — | — |
| 2025-01-03 | $10.11 | $10.11 | 38,900 | — | — |
| 2025-01-02 | $10.06 | $10.06 | 39,600 | — | — |