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
- 1995-08-16 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 | $12.42 | $12.42 | 436,800 | — | — |
| 2025-12-30 | $12.68 | $12.68 | 510,600 | — | — |
| 2025-12-29 | $12.61 | $12.61 | 689,200 | — | — |
| 2025-12-26 | $12.62 | $12.62 | 521,600 | — | — |
| 2025-12-24 | $12.66 | $12.66 | 350,200 | — | — |
| 2025-12-23 | $12.59 | $12.59 | 1,023,600 | — | — |
| 2025-12-22 | $12.57 | $12.57 | 929,000 | — | — |
| 2025-12-19 | $12.65 | $12.65 | 1,529,400 | — | — |
| 2025-12-18 | $13.05 | $13.05 | 567,200 | — | — |
| 2025-12-17 | $13.04 | $13.04 | 646,300 | — | — |
| 2025-12-16 | $13.00 | $13.00 | 693,500 | — | — |
| 2025-12-15 | $13.47 | $13.47 | 710,100 | — | — |
| 2025-12-12 | $13.42 | $13.42 | 984,500 | — | — |
| 2025-12-11 | $14.05 | $14.05 | 1,024,700 | — | — |
| 2025-12-10 | $13.66 | $13.66 | 1,142,900 | — | — |
| 2025-12-09 | $13.18 | $13.18 | 905,500 | — | — |
| 2025-12-08 | $13.02 | $13.02 | 798,500 | — | — |
| 2025-12-05 | $13.24 | $13.24 | 705,300 | — | — |
| 2025-12-04 | $13.57 | $13.57 | 563,400 | — | — |
| 2025-12-03 | $13.49 | $13.49 | 820,200 | — | — |
| 2025-12-02 | $13.16 | $13.16 | 566,800 | — | — |
| 2025-12-01 | $13.06 | $13.06 | 696,100 | — | — |
| 2025-11-28 | $13.12 | $13.12 | 240,000 | — | — |
| 2025-11-26 | $13.12 | $13.12 | 886,600 | — | — |
| 2025-11-25 | $13.25 | $13.25 | 889,300 | — | — |
| 2025-11-24 | $12.48 | $12.48 | 1,260,500 | — | — |
| 2025-11-21 | $12.04 | $12.04 | 1,073,800 | — | — |
| 2025-11-20 | $11.05 | $11.05 | 1,036,500 | — | — |
| 2025-11-19 | $11.15 | $11.15 | 825,000 | — | — |
| 2025-11-18 | $11.42 | $11.42 | 978,200 | — | — |
| 2025-11-17 | $11.73 | $11.73 | 947,800 | — | — |
| 2025-11-14 | $11.75 | $11.75 | 695,500 | — | — |
| 2025-11-13 | $12.04 | $12.04 | 861,800 | — | — |
| 2025-11-12 | $12.09 | $12.09 | 1,098,500 | — | — |
| 2025-11-11 | $12.33 | $12.33 | 925,800 | — | — |
| 2025-11-10 | $12.18 | $12.18 | 1,066,100 | — | — |
| 2025-11-07 | $12.04 | $12.04 | 1,412,300 | — | — |
| 2025-11-06 | $11.22 | $11.22 | 1,348,400 | — | — |
| 2025-11-05 | $11.40 | $11.40 | 1,233,200 | — | — |
| 2025-11-04 | $11.30 | $11.30 | 1,247,500 | — | — |
| 2025-11-03 | $11.49 | $11.49 | 1,683,500 | — | — |
| 2025-10-31 | $12.01 | $12.01 | 2,118,000 | — | — |
| 2025-10-30 | $11.81 | $11.81 | 4,785,900 | — | — |
| 2025-10-29 | $15.43 | $15.43 | 950,600 | — | — |
| 2025-10-28 | $15.56 | $15.56 | 834,000 | — | — |
| 2025-10-27 | $15.93 | $15.93 | 898,100 | — | — |
| 2025-10-24 | $16.12 | $16.12 | 805,400 | — | — |
| 2025-10-23 | $15.88 | $15.88 | 965,600 | — | — |
| 2025-10-22 | $15.46 | $15.46 | 941,700 | — | — |
| 2025-10-21 | $15.88 | $15.88 | 694,600 | — | — |
| 2025-10-20 | $15.69 | $15.69 | 970,400 | — | — |
| 2025-10-17 | $15.08 | $15.08 | 1,134,800 | — | — |
| 2025-10-16 | $14.61 | $14.61 | 1,059,900 | — | — |
| 2025-10-15 | $14.23 | $14.23 | 1,007,900 | — | — |
| 2025-10-14 | $14.40 | $14.40 | 826,900 | — | — |
| 2025-10-13 | $13.62 | $13.62 | 802,800 | — | — |
| 2025-10-10 | $13.34 | $13.34 | 827,200 | — | — |
| 2025-10-09 | $14.16 | $14.16 | 685,900 | — | — |
| 2025-10-08 | $14.81 | $14.81 | 852,800 | — | — |
| 2025-10-07 | $14.43 | $14.43 | 891,700 | — | — |
| 2025-10-06 | $14.50 | $14.50 | 966,900 | — | — |
| 2025-10-03 | $14.80 | $14.80 | 1,068,200 | — | — |
| 2025-10-02 | $13.97 | $13.97 | 882,400 | — | — |
| 2025-10-01 | $14.73 | $14.73 | 1,309,400 | — | — |
| 2025-09-30 | $14.33 | $14.33 | 1,215,500 | — | — |
| 2025-09-29 | $13.63 | $13.63 | 1,337,900 | — | — |
| 2025-09-26 | $13.20 | $13.20 | 735,900 | — | — |
| 2025-09-25 | $13.18 | $13.18 | 913,400 | — | — |
| 2025-09-24 | $13.91 | $13.91 | 940,800 | — | — |
| 2025-09-23 | $13.97 | $13.97 | 814,100 | — | — |
| 2025-09-22 | $14.41 | $14.41 | 1,514,100 | — | — |
| 2025-09-19 | $14.13 | $14.13 | 1,850,800 | — | — |
| 2025-09-18 | $15.38 | $15.38 | 913,600 | — | — |
| 2025-09-17 | $14.80 | $14.80 | 926,600 | — | — |
| 2025-09-16 | $14.83 | $14.83 | 939,400 | — | — |
| 2025-09-15 | $15.07 | $15.07 | 1,307,500 | — | — |
| 2025-09-12 | $15.06 | $15.06 | 858,200 | — | — |
| 2025-09-11 | $15.47 | $15.47 | 1,496,500 | — | — |
| 2025-09-10 | $15.39 | $15.39 | 1,076,400 | — | — |
| 2025-09-09 | $15.43 | $15.43 | 961,900 | — | — |
| 2025-09-08 | $15.68 | $15.68 | 1,119,800 | — | — |
| 2025-09-05 | $15.99 | $15.99 | 1,201,300 | — | — |
| 2025-09-04 | $15.65 | $15.65 | 1,696,000 | — | — |
| 2025-09-03 | $15.13 | $15.13 | 1,587,600 | — | — |
| 2025-09-02 | $15.16 | $15.16 | 837,600 | — | — |
| 2025-08-29 | $15.13 | $15.13 | 1,189,500 | — | — |
| 2025-08-28 | $14.84 | $14.84 | 1,051,000 | — | — |
| 2025-08-27 | $14.87 | $14.87 | 2,333,300 | — | — |
| 2025-08-26 | $14.76 | $14.76 | 1,692,700 | — | — |
| 2025-08-25 | $14.27 | $14.27 | 1,038,800 | — | — |
| 2025-08-22 | $14.86 | $14.86 | 1,442,000 | — | — |
| 2025-08-21 | $13.68 | $13.68 | 747,000 | — | — |
| 2025-08-20 | $14.26 | $14.26 | 1,362,000 | — | — |
| 2025-08-19 | $14.69 | $14.69 | 1,173,700 | — | — |
| 2025-08-18 | $14.05 | $14.05 | 1,316,200 | — | — |
| 2025-08-15 | $14.19 | $14.19 | 1,277,500 | — | — |
| 2025-08-14 | $13.62 | $13.62 | 946,000 | — | — |
| 2025-08-13 | $14.12 | $14.12 | 1,296,300 | — | — |
| 2025-08-12 | $13.77 | $13.77 | 1,476,800 | — | — |
| 2025-08-11 | $12.75 | $12.75 | 1,433,900 | — | — |
| 2025-08-08 | $12.96 | $12.96 | 1,499,300 | — | — |
| 2025-08-07 | $12.63 | $12.63 | 1,741,500 | — | — |
| 2025-08-06 | $12.37 | $12.37 | 1,599,800 | — | — |
| 2025-08-05 | $12.73 | $12.73 | 1,569,700 | — | — |
| 2025-08-04 | $12.56 | $12.56 | 2,274,800 | — | — |
| 2025-08-01 | $12.31 | $12.31 | 2,230,500 | — | — |
| 2025-07-31 | $13.14 | $13.14 | 3,097,700 | — | — |
| 2025-07-30 | $12.37 | $12.37 | 1,280,400 | — | — |
| 2025-07-29 | $12.86 | $12.86 | 969,000 | — | — |
| 2025-07-28 | $13.10 | $13.10 | 1,262,300 | — | — |
| 2025-07-25 | $13.11 | $13.11 | 956,400 | — | — |
| 2025-07-24 | $12.71 | $12.71 | 933,600 | — | — |
| 2025-07-23 | $12.80 | $12.80 | 1,134,500 | — | — |
| 2025-07-22 | $12.05 | $12.05 | 975,500 | — | — |
| 2025-07-21 | $11.37 | $11.37 | 879,800 | — | — |
| 2025-07-18 | $11.13 | $11.13 | 973,600 | — | — |
| 2025-07-17 | $11.98 | $11.98 | 1,123,000 | — | — |
| 2025-07-16 | $12.10 | $12.10 | 1,245,600 | — | — |
| 2025-07-15 | $11.74 | $11.74 | 953,900 | — | — |
| 2025-07-14 | $12.21 | $12.21 | 998,100 | — | — |
| 2025-07-11 | $12.59 | $12.59 | 693,000 | — | — |
| 2025-07-10 | $13.17 | $13.17 | 681,900 | — | — |
| 2025-07-09 | $13.05 | $13.05 | 673,100 | — | — |
| 2025-07-08 | $13.00 | $13.00 | 953,600 | — | — |
| 2025-07-07 | $12.75 | $12.75 | 965,400 | — | — |
| 2025-07-03 | $13.49 | $13.49 | 759,100 | — | — |
| 2025-07-02 | $13.52 | $13.52 | 1,257,100 | — | — |
| 2025-07-01 | $13.25 | $13.25 | 1,347,600 | — | — |
| 2025-06-30 | $12.27 | $12.27 | 1,152,000 | — | — |
| 2025-06-27 | $12.29 | $12.29 | 1,367,500 | — | — |
| 2025-06-26 | $12.21 | $12.21 | 1,383,800 | — | — |
| 2025-06-25 | $11.87 | $11.87 | 1,415,900 | — | — |
| 2025-06-24 | $11.87 | $11.87 | 1,546,500 | — | — |
| 2025-06-23 | $11.62 | $11.62 | 1,658,300 | — | — |
| 2025-06-20 | $11.60 | $11.60 | 2,360,300 | — | — |
| 2025-06-18 | $11.91 | $11.91 | 1,272,200 | — | — |
| 2025-06-17 | $12.15 | $12.15 | 1,345,600 | — | — |
| 2025-06-16 | $12.39 | $12.39 | 1,524,800 | — | — |
| 2025-06-13 | $12.16 | $12.16 | 954,200 | — | — |
| 2025-06-12 | $12.69 | $12.69 | 1,696,800 | — | — |
| 2025-06-11 | $12.83 | $12.83 | 2,164,300 | — | — |
| 2025-06-10 | $13.98 | $13.98 | 2,464,700 | — | — |
| 2025-06-09 | $13.88 | $13.88 | 1,179,800 | — | — |
| 2025-06-06 | $13.56 | $13.56 | 1,149,300 | — | — |
| 2025-06-05 | $13.29 | $13.29 | 901,600 | — | — |
| 2025-06-04 | $13.10 | $13.10 | 830,500 | — | — |
| 2025-06-03 | $13.04 | $13.04 | 876,300 | — | — |
| 2025-06-02 | $12.32 | $12.32 | 1,265,200 | — | — |
| 2025-05-30 | $12.66 | $12.66 | 1,190,000 | — | — |
| 2025-05-29 | $12.68 | $12.68 | 980,700 | — | — |
| 2025-05-28 | $12.70 | $12.70 | 860,300 | — | — |
| 2025-05-27 | $13.12 | $13.12 | 1,098,400 | — | — |
| 2025-05-23 | $12.30 | $12.30 | 989,000 | — | — |
| 2025-05-22 | $12.66 | $12.66 | 1,049,200 | — | — |
| 2025-05-21 | $12.69 | $12.69 | 1,348,300 | — | — |
| 2025-05-20 | $13.32 | $13.32 | 1,107,200 | — | — |
| 2025-05-19 | $13.55 | $13.55 | 1,062,500 | — | — |
| 2025-05-16 | $13.57 | $13.57 | 956,200 | — | — |
| 2025-05-15 | $13.01 | $13.01 | 770,900 | — | — |
| 2025-05-14 | $12.92 | $12.92 | 1,505,200 | — | — |
| 2025-05-13 | $13.51 | $13.51 | 1,254,300 | — | — |
| 2025-05-12 | $13.67 | $13.67 | 2,315,800 | — | — |
| 2025-05-09 | $12.25 | $12.25 | 1,542,600 | — | — |
| 2025-05-08 | $12.89 | $12.89 | 1,733,500 | — | — |
| 2025-05-07 | $12.73 | $12.73 | 1,486,300 | — | — |
| 2025-05-06 | $12.75 | $12.75 | 2,638,500 | — | — |
| 2025-05-05 | $13.28 | $13.28 | 7,495,000 | — | — |
| 2025-05-02 | $16.85 | $16.85 | 1,216,600 | — | — |
| 2025-05-01 | $16.44 | $16.44 | 1,049,800 | — | — |
| 2025-04-30 | $16.39 | $16.39 | 863,500 | — | — |
| 2025-04-29 | $17.35 | $17.35 | 1,064,600 | — | — |
| 2025-04-28 | $16.69 | $16.69 | 729,300 | — | — |
| 2025-04-25 | $16.81 | $16.81 | 758,600 | — | — |
| 2025-04-24 | $16.70 | $16.70 | 494,900 | — | — |
| 2025-04-23 | $16.26 | $16.26 | 587,800 | — | — |
| 2025-04-22 | $15.67 | $15.67 | 864,300 | — | — |
| 2025-04-21 | $15.19 | $15.19 | 1,302,700 | — | — |
| 2025-04-17 | $15.83 | $15.83 | 429,600 | — | — |
| 2025-04-16 | $15.75 | $15.75 | 600,300 | — | — |
| 2025-04-15 | $16.08 | $16.08 | 725,500 | — | — |
| 2025-04-14 | $16.73 | $16.73 | 844,200 | — | — |
| 2025-04-11 | $16.99 | $16.99 | 659,600 | — | — |
| 2025-04-10 | $17.42 | $17.42 | 632,000 | — | — |
| 2025-04-09 | $19.19 | $19.19 | 1,224,000 | — | — |
| 2025-04-08 | $18.07 | $18.07 | 830,700 | — | — |
| 2025-04-07 | $19.58 | $19.58 | 770,300 | — | — |
| 2025-04-04 | $19.57 | $19.57 | 695,700 | — | — |
| 2025-04-03 | $20.06 | $20.06 | 545,500 | — | — |
| 2025-04-02 | $21.78 | $21.78 | 343,300 | — | — |
| 2025-04-01 | $21.61 | $21.61 | 606,700 | — | — |
| 2025-03-31 | $21.99 | $21.99 | 617,700 | — | — |
| 2025-03-28 | $21.69 | $21.69 | 464,000 | — | — |
| 2025-03-27 | $22.01 | $22.01 | 401,000 | — | — |
| 2025-03-26 | $21.82 | $21.82 | 874,300 | — | — |
| 2025-03-25 | $22.18 | $22.18 | 424,600 | — | — |
| 2025-03-24 | $22.64 | $22.64 | 338,000 | — | — |
| 2025-03-21 | $22.49 | $22.49 | 1,117,100 | — | — |
| 2025-03-20 | $22.71 | $22.71 | 1,171,100 | — | — |
| 2025-03-19 | $22.82 | $22.82 | 567,400 | — | — |
| 2025-03-18 | $22.62 | $22.62 | 503,100 | — | — |
| 2025-03-17 | $23.12 | $23.12 | 389,600 | — | — |
| 2025-03-14 | $22.35 | $22.35 | 543,600 | — | — |
| 2025-03-13 | $22.27 | $22.27 | 585,900 | — | — |
| 2025-03-12 | $22.24 | $22.24 | 1,032,200 | — | — |
| 2025-03-11 | $23.95 | $23.95 | 964,200 | — | — |
| 2025-03-10 | $22.61 | $22.61 | 1,033,200 | — | — |
| 2025-03-07 | $23.00 | $23.00 | 602,600 | — | — |
| 2025-03-06 | $22.03 | $22.03 | 684,700 | — | — |
| 2025-03-05 | $21.87 | $21.87 | 563,600 | — | — |
| 2025-03-04 | $21.91 | $21.91 | 1,024,800 | — | — |
| 2025-03-03 | $22.48 | $22.48 | 1,864,100 | — | — |
| 2025-02-28 | $23.21 | $23.21 | 698,600 | — | — |
| 2025-02-27 | $23.06 | $23.06 | 809,700 | — | — |
| 2025-02-26 | $23.60 | $23.60 | 992,900 | — | — |
| 2025-02-25 | $24.72 | $24.72 | 1,911,500 | — | — |
| 2025-02-24 | $22.05 | $22.05 | 1,365,200 | — | — |
| 2025-02-21 | $21.13 | $21.13 | 556,900 | — | — |
| 2025-02-20 | $22.03 | $22.03 | 471,000 | — | — |
| 2025-02-19 | $22.67 | $22.67 | 602,000 | — | — |
| 2025-02-18 | $23.32 | $23.32 | 589,300 | — | — |
| 2025-02-14 | $24.18 | $24.18 | 238,300 | — | — |
| 2025-02-13 | $24.26 | $24.26 | 548,600 | — | — |
| 2025-02-12 | $24.08 | $24.08 | 432,400 | — | — |
| 2025-02-11 | $25.68 | $25.68 | 429,100 | — | — |
| 2025-02-10 | $25.58 | $25.58 | 568,700 | — | — |
| 2025-02-07 | $25.22 | $25.22 | 773,600 | — | — |
| 2025-02-06 | $26.02 | $26.02 | 377,400 | — | — |
| 2025-02-05 | $26.55 | $26.55 | 371,500 | — | — |
| 2025-02-04 | $26.05 | $26.05 | 575,000 | — | — |
| 2025-02-03 | $26.00 | $26.00 | 552,000 | — | — |
| 2025-01-31 | $26.10 | $26.10 | 660,100 | — | — |
| 2025-01-30 | $26.34 | $26.34 | 557,800 | — | — |
| 2025-01-29 | $26.12 | $26.12 | 392,900 | — | — |
| 2025-01-28 | $26.01 | $26.01 | 423,200 | — | — |
| 2025-01-27 | $26.37 | $26.37 | 473,200 | — | — |
| 2025-01-24 | $26.05 | $26.05 | 551,300 | — | — |
| 2025-01-23 | $25.60 | $25.60 | 622,900 | — | — |
| 2025-01-22 | $24.85 | $24.85 | 478,700 | — | — |
| 2025-01-21 | $25.12 | $25.12 | 712,100 | — | — |
| 2025-01-17 | $24.10 | $24.10 | 762,800 | — | — |
| 2025-01-16 | $23.24 | $23.24 | 767,000 | — | — |
| 2025-01-15 | $22.42 | $22.42 | 430,200 | — | — |
| 2025-01-14 | $21.93 | $21.93 | 446,700 | — | — |
| 2025-01-13 | $22.29 | $22.29 | 515,500 | — | — |
| 2025-01-10 | $21.81 | $21.81 | 636,500 | — | — |
| 2025-01-08 | $22.25 | $22.25 | 528,100 | — | — |
| 2025-01-07 | $22.15 | $22.15 | 611,200 | — | — |
| 2025-01-06 | $21.70 | $21.70 | 860,500 | — | — |
| 2025-01-03 | $23.17 | $23.17 | 448,800 | — | — |
| 2025-01-02 | $23.02 | $23.02 | 377,900 | — | — |