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
- 2007-06-20 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 | $18.00 | $27.59 | 8,800 | — | — |
| 2025-12-30 | $16.60 | $25.45 | 0 | — | — |
| 2025-12-29 | $16.60 | $25.45 | 4,800 | — | — |
| 2025-12-26 | $16.59 | $25.43 | 1,200 | — | — |
| 2025-12-24 | $17.00 | $26.06 | 5,800 | — | — |
| 2025-12-23 | $16.50 | $25.29 | 3,300 | — | — |
| 2025-12-22 | $17.06 | $26.15 | 2,800 | — | — |
| 2025-12-19 | $16.22 | $24.86 | 14,900 | — | — |
| 2025-12-18 | $15.17 | $23.26 | 5,600 | — | — |
| 2025-12-17 | $17.49 | $26.81 | 7,100 | — | — |
| 2025-12-16 | $16.12 | $24.71 | 6,800 | — | — |
| 2025-12-15 | $16.01 | $24.54 | 4,700 | — | — |
| 2025-12-12 | $18.00 | $27.59 | 0 | — | — |
| 2025-12-11 | $18.00 | $27.59 | 900 | — | — |
| 2025-12-10 | $18.01 | $27.61 | 2,700 | — | — |
| 2025-12-09 | $16.95 | $25.98 | 3,800 | — | — |
| 2025-12-08 | $16.00 | $24.53 | 700 | — | — |
| 2025-12-05 | $15.99 | $24.51 | 0 | — | — |
| 2025-12-04 | $15.99 | $24.51 | 500 | — | — |
| 2025-12-03 | $15.61 | $23.93 | 0 | — | — |
| 2025-12-02 | $15.61 | $23.93 | 100 | — | — |
| 2025-12-01 | $15.99 | $24.51 | 0 | — | — |
| 2025-11-28 | $15.99 | $24.51 | 12,500 | — | — |
| 2025-11-26 | $15.51 | $23.78 | 400 | — | — |
| 2025-11-25 | $15.31 | $23.47 | 0 | — | — |
| 2025-11-24 | $15.31 | $23.47 | 0 | — | — |
| 2025-11-21 | $15.31 | $23.47 | 200 | — | — |
| 2025-11-20 | $15.36 | $23.55 | 0 | — | — |
| 2025-11-19 | $15.36 | $23.55 | 0 | — | — |
| 2025-11-18 | $15.36 | $23.55 | 200 | — | — |
| 2025-11-17 | $15.63 | $23.96 | 300 | — | — |
| 2025-11-14 | $15.25 | $23.38 | 0 | — | — |
| 2025-11-13 | $15.25 | $23.38 | 1,700 | — | — |
| 2025-11-12 | $15.86 | $24.31 | 0 | — | — |
| 2025-11-11 | $15.86 | $24.31 | 600 | — | — |
| 2025-11-10 | $15.98 | $24.50 | 1,700 | — | — |
| 2025-11-07 | $15.96 | $24.47 | 1,600 | — | — |
| 2025-11-06 | $15.49 | $23.75 | 0 | — | — |
| 2025-11-05 | $15.49 | $23.75 | 200 | — | — |
| 2025-11-04 | $15.90 | $24.37 | 700 | — | — |
| 2025-11-03 | $16.32 | $25.02 | 0 | — | — |
| 2025-10-31 | $16.32 | $25.02 | 1,700 | — | — |
| 2025-10-30 | $16.95 | $25.98 | 400 | — | — |
| 2025-10-29 | $16.01 | $24.54 | 26,900 | — | — |
| 2025-10-28 | $15.00 | $22.99 | 2,000 | — | — |
| 2025-10-27 | $14.63 | $22.43 | 400 | — | — |
| 2025-10-24 | $14.60 | $22.17 | 6,100 | — | — |
| 2025-10-23 | $14.15 | $21.49 | 300 | — | — |
| 2025-10-22 | $14.15 | $21.49 | 700 | — | — |
| 2025-10-21 | $14.14 | $21.48 | 300 | — | — |
| 2025-10-20 | $14.13 | $21.46 | 600 | — | — |
| 2025-10-17 | $14.18 | $21.54 | 0 | — | — |
| 2025-10-16 | $14.18 | $21.54 | 3,200 | — | — |
| 2025-10-15 | $14.20 | $21.57 | 600 | — | — |
| 2025-10-14 | $14.01 | $21.28 | 1,100 | — | — |
| 2025-10-13 | $14.19 | $21.55 | 300 | — | — |
| 2025-10-10 | $14.15 | $21.49 | 1,000 | — | — |
| 2025-10-09 | $14.20 | $21.57 | 9,600 | — | — |
| 2025-10-08 | $14.28 | $21.69 | 5,700 | — | — |
| 2025-10-07 | $13.99 | $21.25 | 300 | — | — |
| 2025-10-06 | $13.90 | $21.11 | 300 | — | — |
| 2025-10-03 | $13.90 | $21.11 | 300 | — | — |
| 2025-10-02 | $13.80 | $20.96 | 4,600 | — | — |
| 2025-10-01 | $13.77 | $20.91 | 200 | — | — |
| 2025-09-30 | $13.77 | $20.91 | 300 | — | — |
| 2025-09-29 | $13.74 | $20.87 | 0 | — | — |
| 2025-09-26 | $13.74 | $20.87 | 300 | — | — |
| 2025-09-25 | $13.72 | $20.84 | 200 | — | — |
| 2025-09-24 | $13.66 | $20.75 | 600 | — | — |
| 2025-09-23 | $13.65 | $20.73 | 900 | — | — |
| 2025-09-22 | $13.67 | $20.76 | 900 | — | — |
| 2025-09-19 | $13.49 | $20.49 | 5,500 | — | — |
| 2025-09-18 | $13.68 | $20.78 | 300 | — | — |
| 2025-09-17 | $13.67 | $20.76 | 17,500 | — | — |
| 2025-09-16 | $13.50 | $20.50 | 800 | — | — |
| 2025-09-15 | $13.64 | $20.72 | 0 | — | — |
| 2025-09-12 | $13.64 | $20.72 | 0 | — | — |
| 2025-09-11 | $13.64 | $20.72 | 1,200 | — | — |
| 2025-09-10 | $13.50 | $20.50 | 0 | — | — |
| 2025-09-09 | $13.50 | $20.50 | 0 | — | — |
| 2025-09-08 | $13.50 | $20.50 | 800 | — | — |
| 2025-09-05 | $13.68 | $20.78 | 0 | — | — |
| 2025-09-04 | $13.68 | $20.78 | 3,100 | — | — |
| 2025-09-03 | $13.49 | $20.49 | 3,800 | — | — |
| 2025-09-02 | $13.34 | $20.26 | 0 | — | — |
| 2025-08-29 | $13.34 | $20.26 | 500 | — | — |
| 2025-08-28 | $13.40 | $20.35 | 3,700 | — | — |
| 2025-08-27 | $13.02 | $19.77 | 500 | — | — |
| 2025-08-26 | $13.40 | $20.35 | 0 | — | — |
| 2025-08-25 | $13.40 | $20.35 | 0 | — | — |
| 2025-08-22 | $13.40 | $20.35 | 1,000 | — | — |
| 2025-08-21 | $13.00 | $19.74 | 300 | — | — |
| 2025-08-20 | $13.43 | $20.40 | 5,900 | — | — |
| 2025-08-19 | $13.31 | $20.22 | 3,900 | — | — |
| 2025-08-18 | $13.31 | $20.22 | 400 | — | — |
| 2025-08-15 | $13.42 | $20.38 | 2,500 | — | — |
| 2025-08-14 | $13.32 | $20.23 | 800 | — | — |
| 2025-08-13 | $13.32 | $20.23 | 200 | — | — |
| 2025-08-12 | $13.44 | $20.41 | 0 | — | — |
| 2025-08-11 | $13.44 | $20.41 | 0 | — | — |
| 2025-08-08 | $13.44 | $20.41 | 9,700 | — | — |
| 2025-08-07 | $13.25 | $20.12 | 200 | — | — |
| 2025-08-06 | $13.10 | $19.90 | 0 | — | — |
| 2025-08-05 | $13.10 | $19.90 | 800 | — | — |
| 2025-08-04 | $13.01 | $19.76 | 900 | — | — |
| 2025-08-01 | $12.83 | $19.28 | 0 | — | — |
| 2025-07-31 | $12.83 | $19.28 | 500 | — | — |
| 2025-07-30 | $13.15 | $19.76 | 500 | — | — |
| 2025-07-29 | $13.75 | $20.66 | 0 | — | — |
| 2025-07-28 | $13.75 | $20.66 | 500 | — | — |
| 2025-07-25 | $13.24 | $19.90 | 0 | — | — |
| 2025-07-24 | $13.24 | $19.90 | 0 | — | — |
| 2025-07-23 | $13.24 | $19.90 | 0 | — | — |
| 2025-07-22 | $13.24 | $19.90 | 800 | — | — |
| 2025-07-21 | $13.68 | $20.56 | 3,300 | — | — |
| 2025-07-18 | $13.52 | $20.32 | 0 | — | — |
| 2025-07-17 | $13.52 | $20.32 | 800 | — | — |
| 2025-07-16 | $13.88 | $20.86 | 1,500 | — | — |
| 2025-07-15 | $13.52 | $20.32 | 3,300 | — | — |
| 2025-07-14 | $13.93 | $20.93 | 2,400 | — | — |
| 2025-07-11 | $13.80 | $20.74 | 0 | — | — |
| 2025-07-10 | $13.80 | $20.74 | 600 | — | — |
| 2025-07-09 | $13.77 | $20.69 | 0 | — | — |
| 2025-07-08 | $13.77 | $20.69 | 900 | — | — |
| 2025-07-07 | $14.00 | $21.04 | 400 | — | — |
| 2025-07-03 | $13.72 | $20.62 | 14,500 | — | — |
| 2025-07-02 | $13.60 | $20.44 | 3,600 | — | — |
| 2025-07-01 | $13.22 | $19.87 | 300 | — | — |
| 2025-06-30 | $13.60 | $20.44 | 300 | — | — |
| 2025-06-27 | $13.60 | $20.44 | 15,700 | — | — |
| 2025-06-26 | $13.30 | $19.99 | 61,400 | — | — |
| 2025-06-25 | $13.05 | $19.61 | 0 | — | — |
| 2025-06-24 | $13.05 | $19.61 | 6,500 | — | — |
| 2025-06-23 | $13.05 | $19.61 | 9,300 | — | — |
| 2025-06-20 | $13.05 | $19.61 | 3,800 | — | — |
| 2025-06-18 | $13.05 | $19.61 | 3,800 | — | — |
| 2025-06-17 | $13.14 | $19.75 | 1,600 | — | — |
| 2025-06-16 | $13.50 | $20.29 | 500 | — | — |
| 2025-06-13 | $13.68 | $20.56 | 900 | — | — |
| 2025-06-12 | $13.66 | $20.53 | 1,800 | — | — |
| 2025-06-11 | $13.53 | $20.33 | 1,200 | — | — |
| 2025-06-10 | $13.76 | $20.68 | 1,300 | — | — |
| 2025-06-09 | $13.87 | $20.84 | 1,000 | — | — |
| 2025-06-06 | $13.45 | $20.21 | 600 | — | — |
| 2025-06-05 | $13.80 | $20.74 | 600 | — | — |
| 2025-06-04 | $12.90 | $19.39 | 0 | — | — |
| 2025-06-03 | $12.90 | $19.39 | 0 | — | — |
| 2025-06-02 | $12.90 | $19.39 | 0 | — | — |
| 2025-05-30 | $12.90 | $19.39 | 0 | — | — |
| 2025-05-29 | $12.90 | $19.39 | 100 | — | — |
| 2025-05-28 | $12.90 | $19.39 | 900 | — | — |
| 2025-05-27 | $13.01 | $19.55 | 0 | — | — |
| 2025-05-23 | $13.01 | $19.55 | 600 | — | — |
| 2025-05-22 | $13.08 | $19.66 | 0 | — | — |
| 2025-05-21 | $13.08 | $19.66 | 400 | — | — |
| 2025-05-20 | $12.90 | $19.39 | 2,700 | — | — |
| 2025-05-19 | $13.28 | $19.96 | 300 | — | — |
| 2025-05-16 | $13.00 | $19.54 | 1,800 | — | — |
| 2025-05-15 | $13.43 | $20.18 | 7,400 | — | — |
| 2025-05-14 | $13.01 | $19.55 | 800 | — | — |
| 2025-05-13 | $13.41 | $20.15 | 6,600 | — | — |
| 2025-05-12 | $13.02 | $19.57 | 600 | — | — |
| 2025-05-09 | $13.62 | $20.47 | 13,700 | — | — |
| 2025-05-08 | $12.76 | $19.18 | 0 | — | — |
| 2025-05-07 | $12.76 | $19.18 | 1,500 | — | — |
| 2025-05-06 | $13.15 | $19.76 | 0 | — | — |
| 2025-05-05 | $13.15 | $19.76 | 400 | — | — |
| 2025-05-02 | $13.00 | $19.54 | 300 | — | — |
| 2025-05-01 | $12.89 | $19.37 | 0 | — | — |
| 2025-04-30 | $12.89 | $19.37 | 6,600 | — | — |
| 2025-04-29 | $13.42 | $20.17 | 300 | — | — |
| 2025-04-28 | $13.21 | $19.85 | 1,300 | — | — |
| 2025-04-25 | $13.50 | $20.09 | 3,700 | — | — |
| 2025-04-24 | $13.55 | $20.17 | 4,200 | — | — |
| 2025-04-23 | $13.35 | $19.87 | 0 | — | — |
| 2025-04-22 | $13.35 | $19.87 | 400 | — | — |
| 2025-04-21 | $13.57 | $20.20 | 300 | — | — |
| 2025-04-17 | $13.48 | $20.06 | 11,100 | — | — |
| 2025-04-16 | $13.40 | $19.94 | 2,800 | — | — |
| 2025-04-15 | $13.40 | $19.94 | 3,000 | — | — |
| 2025-04-14 | $13.10 | $19.50 | 1,600 | — | — |
| 2025-04-11 | $13.30 | $19.79 | 13,600 | — | — |
| 2025-04-10 | $13.30 | $19.79 | 4,000 | — | — |
| 2025-04-09 | $13.73 | $20.43 | 5,300 | — | — |
| 2025-04-08 | $13.23 | $19.69 | 6,300 | — | — |
| 2025-04-07 | $13.14 | $19.56 | 4,800 | — | — |
| 2025-04-04 | $13.10 | $19.50 | 11,300 | — | — |
| 2025-04-03 | $13.05 | $19.42 | 0 | — | — |
| 2025-04-02 | $13.05 | $19.42 | 700 | — | — |
| 2025-04-01 | $13.00 | $19.35 | 4,200 | — | — |
| 2025-03-31 | $13.05 | $19.42 | 1,000 | — | — |
| 2025-03-28 | $13.08 | $19.47 | 0 | — | — |
| 2025-03-27 | $13.08 | $19.47 | 0 | — | — |
| 2025-03-26 | $13.08 | $19.47 | 500 | — | — |
| 2025-03-25 | $13.02 | $19.38 | 600 | — | — |
| 2025-03-24 | $13.21 | $19.66 | 0 | — | — |
| 2025-03-21 | $13.21 | $19.66 | 20,300 | — | — |
| 2025-03-20 | $12.88 | $19.17 | 800 | — | — |
| 2025-03-19 | $12.44 | $18.51 | 200 | — | — |
| 2025-03-18 | $12.31 | $18.32 | 0 | — | — |
| 2025-03-17 | $12.31 | $18.32 | 0 | — | — |
| 2025-03-14 | $12.31 | $18.32 | 0 | — | — |
| 2025-03-13 | $12.31 | $18.32 | 0 | — | — |
| 2025-03-12 | $12.31 | $18.32 | 200 | — | — |
| 2025-03-11 | $12.64 | $18.81 | 1,100 | — | — |
| 2025-03-10 | $12.39 | $18.44 | 400 | — | — |
| 2025-03-07 | $12.90 | $19.20 | 0 | — | — |
| 2025-03-06 | $12.90 | $19.20 | 500 | — | — |
| 2025-03-05 | $12.92 | $19.23 | 0 | — | — |
| 2025-03-04 | $12.92 | $19.23 | 0 | — | — |
| 2025-03-03 | $12.92 | $19.23 | 0 | — | — |
| 2025-02-28 | $12.92 | $19.23 | 1,000 | — | — |
| 2025-02-27 | $12.76 | $18.99 | 0 | — | — |
| 2025-02-26 | $12.76 | $18.99 | 700 | — | — |
| 2025-02-25 | $13.25 | $19.72 | 5,800 | — | — |
| 2025-02-24 | $13.25 | $19.72 | 500 | — | — |
| 2025-02-21 | $13.34 | $19.85 | 400 | — | — |
| 2025-02-20 | $13.13 | $19.54 | 14,500 | — | — |
| 2025-02-19 | $13.00 | $19.35 | 0 | — | — |
| 2025-02-18 | $13.00 | $19.35 | 0 | — | — |
| 2025-02-14 | $13.00 | $19.35 | 1,800 | — | — |
| 2025-02-13 | $13.24 | $19.71 | 4,400 | — | — |
| 2025-02-12 | $13.03 | $19.39 | 3,900 | — | — |
| 2025-02-11 | $13.69 | $20.38 | 7,200 | — | — |
| 2025-02-10 | $12.88 | $19.17 | 3,100 | — | — |
| 2025-02-07 | $13.00 | $19.35 | 3,700 | — | — |
| 2025-02-06 | $12.70 | $18.90 | 0 | — | — |
| 2025-02-05 | $12.70 | $18.90 | 0 | — | — |
| 2025-02-04 | $12.70 | $18.90 | 0 | — | — |
| 2025-02-03 | $12.70 | $18.90 | 0 | — | — |
| 2025-01-31 | $12.70 | $18.90 | 0 | — | — |
| 2025-01-30 | $12.70 | $18.90 | 1,000 | — | — |
| 2025-01-29 | $12.69 | $18.89 | 28,700 | — | — |
| 2025-01-28 | $12.70 | $18.90 | 0 | — | — |
| 2025-01-27 | $12.70 | $18.90 | 600 | — | — |
| 2025-01-24 | $12.78 | $18.83 | 300 | — | — |
| 2025-01-23 | $12.70 | $18.71 | 4,900 | — | — |
| 2025-01-22 | $13.55 | $19.96 | 400 | — | — |
| 2025-01-21 | $12.82 | $18.89 | 0 | — | — |
| 2025-01-17 | $12.82 | $18.89 | 500 | — | — |
| 2025-01-16 | $13.49 | $19.87 | 0 | — | — |
| 2025-01-15 | $13.49 | $19.87 | 0 | — | — |
| 2025-01-14 | $13.49 | $19.87 | 0 | — | — |
| 2025-01-13 | $13.49 | $19.87 | 200 | — | — |
| 2025-01-10 | $12.60 | $18.56 | 2,500 | — | — |
| 2025-01-08 | $12.89 | $18.99 | 0 | — | — |
| 2025-01-07 | $12.89 | $18.99 | 400 | — | — |
| 2025-01-06 | $12.80 | $18.86 | 1,700 | — | — |
| 2025-01-03 | $12.74 | $18.77 | 300 | — | — |
| 2025-01-02 | $12.55 | $18.49 | 0 | — | — |