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
- 2004-06-09 to 2026-09-03
- 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 | $11.82 | $23.87 | 1,400 | — | — |
| 2025-12-30 | $11.10 | $22.41 | 0 | — | — |
| 2025-12-29 | $11.10 | $22.41 | 400 | — | — |
| 2025-12-26 | $11.12 | $22.45 | 500 | — | — |
| 2025-12-24 | $11.50 | $23.22 | 400 | — | — |
| 2025-12-23 | $11.00 | $22.21 | 0 | — | — |
| 2025-12-22 | $11.00 | $22.21 | 0 | — | — |
| 2025-12-19 | $11.00 | $22.21 | 1,600 | — | — |
| 2025-12-18 | $10.80 | $21.81 | 200 | — | — |
| 2025-12-17 | $10.87 | $21.95 | 3,800 | — | — |
| 2025-12-16 | $11.08 | $22.37 | 3,500 | — | — |
| 2025-12-15 | $11.28 | $22.78 | 1,000 | — | — |
| 2025-12-12 | $11.28 | $22.78 | 1,700 | — | — |
| 2025-12-11 | $10.96 | $22.13 | 2,600 | — | — |
| 2025-12-10 | $10.88 | $21.97 | 1,400 | — | — |
| 2025-12-09 | $10.85 | $21.91 | 1,200 | — | — |
| 2025-12-08 | $11.30 | $22.82 | 800 | — | — |
| 2025-12-05 | $10.96 | $22.13 | 1,500 | — | — |
| 2025-12-04 | $11.34 | $22.90 | 0 | — | — |
| 2025-12-03 | $11.34 | $22.90 | 800 | — | — |
| 2025-12-02 | $11.23 | $22.68 | 6,400 | — | — |
| 2025-12-01 | $11.52 | $23.26 | 4,000 | — | — |
| 2025-11-28 | $11.40 | $23.02 | 3,400 | — | — |
| 2025-11-26 | $11.25 | $22.72 | 700 | — | — |
| 2025-11-25 | $10.97 | $22.15 | 0 | — | — |
| 2025-11-24 | $10.97 | $22.15 | 0 | — | — |
| 2025-11-21 | $10.97 | $22.15 | 900 | — | — |
| 2025-11-20 | $10.50 | $21.20 | 0 | — | — |
| 2025-11-19 | $10.50 | $21.20 | 0 | — | — |
| 2025-11-18 | $10.50 | $21.20 | 0 | — | — |
| 2025-11-17 | $10.50 | $21.20 | 0 | — | — |
| 2025-11-14 | $10.50 | $21.20 | 600 | — | — |
| 2025-11-13 | $10.30 | $20.80 | 0 | — | — |
| 2025-11-12 | $10.30 | $20.80 | 0 | — | — |
| 2025-11-11 | $10.30 | $20.80 | 0 | — | — |
| 2025-11-10 | $10.30 | $20.80 | 0 | — | — |
| 2025-11-07 | $10.30 | $20.80 | 400 | — | — |
| 2025-11-06 | $11.00 | $22.21 | 0 | — | — |
| 2025-11-05 | $11.00 | $22.21 | 0 | — | — |
| 2025-11-04 | $11.00 | $22.21 | 0 | — | — |
| 2025-11-03 | $11.00 | $22.21 | 0 | — | — |
| 2025-10-31 | $11.00 | $22.21 | 0 | — | — |
| 2025-10-30 | $11.00 | $22.21 | 1,400 | — | — |
| 2025-10-29 | $11.71 | $23.65 | 0 | — | — |
| 2025-10-28 | $11.71 | $23.65 | 800 | — | — |
| 2025-10-27 | $11.50 | $23.22 | 0 | — | — |
| 2025-10-24 | $11.50 | $23.22 | 0 | — | — |
| 2025-10-23 | $11.50 | $23.22 | 0 | — | — |
| 2025-10-22 | $11.50 | $23.22 | 400 | — | — |
| 2025-10-21 | $11.01 | $22.23 | 400 | — | — |
| 2025-10-20 | $10.81 | $21.83 | 0 | — | — |
| 2025-10-17 | $10.81 | $21.83 | 0 | — | — |
| 2025-10-16 | $10.81 | $21.83 | 700 | — | — |
| 2025-10-15 | $10.76 | $21.73 | 0 | — | — |
| 2025-10-14 | $10.76 | $21.73 | 2,100 | — | — |
| 2025-10-13 | $10.50 | $21.20 | 0 | — | — |
| 2025-10-10 | $10.50 | $21.20 | 600 | — | — |
| 2025-10-09 | $11.19 | $22.60 | 0 | — | — |
| 2025-10-08 | $11.19 | $22.60 | 300 | — | — |
| 2025-10-07 | $11.55 | $23.32 | 0 | — | — |
| 2025-10-06 | $11.55 | $23.32 | 0 | — | — |
| 2025-10-03 | $11.55 | $23.32 | 200 | — | — |
| 2025-10-02 | $11.65 | $23.52 | 200 | — | — |
| 2025-10-01 | $12.32 | $24.88 | 1,300 | — | — |
| 2025-09-30 | $12.88 | $26.01 | 800 | — | — |
| 2025-09-29 | $12.41 | $25.06 | 900 | — | — |
| 2025-09-26 | $12.42 | $25.08 | 0 | — | — |
| 2025-09-25 | $12.42 | $25.08 | 0 | — | — |
| 2025-09-24 | $12.42 | $25.08 | 0 | — | — |
| 2025-09-23 | $12.42 | $25.08 | 400 | — | — |
| 2025-09-22 | $11.61 | $23.44 | 0 | — | — |
| 2025-09-19 | $11.61 | $23.44 | 3,100 | — | — |
| 2025-09-18 | $11.61 | $23.44 | 0 | — | — |
| 2025-09-17 | $11.61 | $23.44 | 0 | — | — |
| 2025-09-16 | $11.61 | $23.44 | 0 | — | — |
| 2025-09-15 | $11.61 | $23.44 | 200 | — | — |
| 2025-09-12 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-11 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-10 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-09 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-08 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-05 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-04 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-03 | $12.22 | $24.67 | 0 | — | — |
| 2025-09-02 | $12.22 | $24.67 | 200 | — | — |
| 2025-08-29 | $11.47 | $23.16 | 200 | — | — |
| 2025-08-28 | $11.70 | $23.62 | 0 | — | — |
| 2025-08-27 | $11.70 | $23.62 | 0 | — | — |
| 2025-08-26 | $11.70 | $23.62 | 0 | — | — |
| 2025-08-25 | $11.70 | $23.62 | 0 | — | — |
| 2025-08-22 | $11.70 | $23.62 | 0 | — | — |
| 2025-08-21 | $11.70 | $23.62 | 1,600 | — | — |
| 2025-08-20 | $12.39 | $25.02 | 0 | — | — |
| 2025-08-19 | $12.39 | $25.02 | 0 | — | — |
| 2025-08-18 | $12.39 | $25.02 | 0 | — | — |
| 2025-08-15 | $12.39 | $25.02 | 0 | — | — |
| 2025-08-14 | $12.39 | $25.02 | 0 | — | — |
| 2025-08-13 | $12.39 | $25.02 | 400 | — | — |
| 2025-08-12 | $11.01 | $22.23 | 0 | — | — |
| 2025-08-11 | $11.01 | $22.23 | 500 | — | — |
| 2025-08-08 | $10.85 | $21.91 | 900 | — | — |
| 2025-08-07 | $11.40 | $23.02 | 0 | — | — |
| 2025-08-06 | $11.40 | $23.02 | 0 | — | — |
| 2025-08-05 | $11.40 | $23.02 | 600 | — | — |
| 2025-08-04 | $11.25 | $22.72 | 7,500 | — | — |
| 2025-08-01 | $10.40 | $21.00 | 6,700 | — | — |
| 2025-07-31 | $10.20 | $20.60 | 1,200 | — | — |
| 2025-07-30 | $9.79 | $19.77 | 600 | — | — |
| 2025-07-29 | $9.89 | $19.97 | 0 | — | — |
| 2025-07-28 | $9.89 | $19.97 | 1,700 | — | — |
| 2025-07-25 | $9.94 | $20.07 | 0 | — | — |
| 2025-07-24 | $9.94 | $20.07 | 1,000 | — | — |
| 2025-07-23 | $9.95 | $20.09 | 0 | — | — |
| 2025-07-22 | $9.95 | $20.09 | 1,100 | — | — |
| 2025-07-21 | $9.95 | $20.09 | 0 | — | — |
| 2025-07-18 | $9.95 | $20.09 | 100 | — | — |
| 2025-07-17 | $10.01 | $20.21 | 0 | — | — |
| 2025-07-16 | $10.01 | $20.21 | 0 | — | — |
| 2025-07-15 | $10.01 | $20.21 | 1,300 | — | — |
| 2025-07-14 | $10.00 | $20.19 | 1,000 | — | — |
| 2025-07-11 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-10 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-09 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-08 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-07 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-03 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-02 | $9.57 | $19.32 | 0 | — | — |
| 2025-07-01 | $9.57 | $19.32 | 0 | — | — |
| 2025-06-30 | $9.57 | $19.32 | 700 | — | — |
| 2025-06-27 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-26 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-25 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-24 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-23 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-20 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-18 | $9.60 | $19.38 | 0 | — | — |
| 2025-06-17 | $9.60 | $19.38 | 2,700 | — | — |
| 2025-06-16 | $10.10 | $20.39 | 200 | — | — |
| 2025-06-13 | $9.92 | $20.03 | 0 | — | — |
| 2025-06-12 | $9.92 | $20.03 | 0 | — | — |
| 2025-06-11 | $9.92 | $20.03 | 600 | — | — |
| 2025-06-10 | $9.73 | $19.65 | 1,000 | — | — |
| 2025-06-09 | $9.89 | $19.97 | 500 | — | — |
| 2025-06-06 | $9.61 | $19.40 | 0 | — | — |
| 2025-06-05 | $9.61 | $19.40 | 7,900 | — | — |
| 2025-06-04 | $9.29 | $18.76 | 0 | — | — |
| 2025-06-03 | $9.29 | $18.76 | 1,100 | — | — |
| 2025-06-02 | $9.58 | $19.34 | 0 | — | — |
| 2025-05-30 | $9.58 | $19.34 | 200 | — | — |
| 2025-05-29 | $9.58 | $19.34 | 0 | — | — |
| 2025-05-28 | $9.58 | $19.34 | 0 | — | — |
| 2025-05-27 | $9.58 | $19.34 | 0 | — | — |
| 2025-05-23 | $9.58 | $19.34 | 300 | — | — |
| 2025-05-22 | $9.56 | $19.30 | 0 | — | — |
| 2025-05-21 | $9.56 | $19.30 | 3,000 | — | — |
| 2025-05-20 | $9.49 | $19.16 | 200 | — | — |
| 2025-05-19 | $9.73 | $19.65 | 1,000 | — | — |
| 2025-05-16 | $9.40 | $18.98 | 0 | — | — |
| 2025-05-15 | $9.40 | $18.98 | 0 | — | — |
| 2025-05-14 | $9.40 | $18.98 | 900 | — | — |
| 2025-05-13 | $9.15 | $18.48 | 1,700 | — | — |
| 2025-05-12 | $9.38 | $18.94 | 500 | — | — |
| 2025-05-09 | $9.54 | $19.26 | 0 | — | — |
| 2025-05-08 | $9.54 | $19.26 | 1,000 | — | — |
| 2025-05-07 | $9.20 | $18.58 | 1,700 | — | — |
| 2025-05-06 | $9.50 | $19.18 | 800 | — | — |
| 2025-05-05 | $9.50 | $19.18 | 400 | — | — |
| 2025-05-02 | $9.80 | $19.79 | 1,400 | — | — |
| 2025-05-01 | $11.10 | $22.41 | 600 | — | — |
| 2025-04-30 | $11.00 | $22.21 | 1,600 | — | — |
| 2025-04-29 | $10.76 | $21.73 | 0 | — | — |
| 2025-04-28 | $10.76 | $21.73 | 200 | — | — |
| 2025-04-25 | $10.54 | $21.28 | 3,200 | — | — |
| 2025-04-24 | $10.65 | $21.50 | 500 | — | — |
| 2025-04-23 | $10.31 | $20.82 | 400 | — | — |
| 2025-04-22 | $10.50 | $21.20 | 0 | — | — |
| 2025-04-21 | $10.50 | $21.20 | 1,400 | — | — |
| 2025-04-17 | $10.14 | $20.47 | 0 | — | — |
| 2025-04-16 | $10.14 | $20.47 | 0 | — | — |
| 2025-04-15 | $10.14 | $20.47 | 0 | — | — |
| 2025-04-14 | $10.14 | $20.47 | 0 | — | — |
| 2025-04-11 | $10.14 | $20.47 | 0 | — | — |
| 2025-04-10 | $10.14 | $20.47 | 500 | — | — |
| 2025-04-09 | $11.00 | $22.21 | 0 | — | — |
| 2025-04-08 | $11.00 | $22.21 | 0 | — | — |
| 2025-04-07 | $11.00 | $22.21 | 0 | — | — |
| 2025-04-04 | $11.00 | $22.21 | 700 | — | — |
| 2025-04-03 | $11.00 | $22.21 | 200 | — | — |
| 2025-04-02 | $11.64 | $23.50 | 0 | — | — |
| 2025-04-01 | $11.64 | $23.50 | 0 | — | — |
| 2025-03-31 | $11.64 | $23.50 | 0 | — | — |
| 2025-03-28 | $11.64 | $23.50 | 0 | — | — |
| 2025-03-27 | $11.64 | $23.50 | 2,200 | — | — |
| 2025-03-26 | $11.99 | $24.21 | 0 | — | — |
| 2025-03-25 | $11.99 | $24.21 | 0 | — | — |
| 2025-03-24 | $11.99 | $24.21 | 1,100 | — | — |
| 2025-03-21 | $11.51 | $23.24 | 6,100 | — | — |
| 2025-03-20 | $11.61 | $23.44 | 0 | — | — |
| 2025-03-19 | $11.61 | $23.44 | 0 | — | — |
| 2025-03-18 | $11.61 | $23.44 | 700 | — | — |
| 2025-03-17 | $11.80 | $23.83 | 1,200 | — | — |
| 2025-03-14 | $12.00 | $24.23 | 0 | — | — |
| 2025-03-13 | $12.00 | $24.23 | 0 | — | — |
| 2025-03-12 | $12.00 | $24.23 | 800 | — | — |
| 2025-03-11 | $12.22 | $24.67 | 200 | — | — |
| 2025-03-10 | $11.70 | $23.62 | 1,000 | — | — |
| 2025-03-07 | $10.93 | $22.07 | 0 | — | — |
| 2025-03-06 | $10.93 | $22.07 | 0 | — | — |
| 2025-03-05 | $10.93 | $22.07 | 1,200 | — | — |
| 2025-03-04 | $11.30 | $22.82 | 1,500 | — | — |
| 2025-03-03 | $11.41 | $23.04 | 400 | — | — |
| 2025-02-28 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-27 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-26 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-25 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-24 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-21 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-20 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-19 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-18 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-14 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-13 | $11.11 | $22.43 | 0 | — | — |
| 2025-02-12 | $11.11 | $22.43 | 500 | — | — |
| 2025-02-11 | $11.02 | $22.25 | 0 | — | — |
| 2025-02-10 | $11.02 | $22.25 | 0 | — | — |
| 2025-02-07 | $11.02 | $22.25 | 500 | — | — |
| 2025-02-06 | $11.11 | $22.43 | 300 | — | — |
| 2025-02-05 | $11.75 | $23.73 | 0 | — | — |
| 2025-02-04 | $11.75 | $23.73 | 0 | — | — |
| 2025-02-03 | $11.75 | $23.73 | 0 | — | — |
| 2025-01-31 | $11.75 | $23.73 | 0 | — | — |
| 2025-01-30 | $11.75 | $23.73 | 0 | — | — |
| 2025-01-29 | $11.75 | $23.73 | 0 | — | — |
| 2025-01-28 | $11.75 | $23.73 | 800 | — | — |
| 2025-01-27 | $11.92 | $24.07 | 700 | — | — |
| 2025-01-24 | $12.05 | $24.33 | 0 | — | — |
| 2025-01-23 | $12.05 | $24.33 | 0 | — | — |
| 2025-01-22 | $12.05 | $24.33 | 0 | — | — |
| 2025-01-21 | $12.05 | $24.33 | 0 | — | — |
| 2025-01-17 | $12.05 | $24.33 | 200 | — | — |
| 2025-01-16 | $12.10 | $24.43 | 0 | — | — |
| 2025-01-15 | $12.10 | $24.43 | 200 | — | — |
| 2025-01-14 | $12.21 | $24.65 | 3,000 | — | — |
| 2025-01-13 | $12.69 | $25.62 | 0 | — | — |
| 2025-01-10 | $12.69 | $25.62 | 200 | — | — |
| 2025-01-08 | $13.01 | $26.27 | 0 | — | — |
| 2025-01-07 | $13.01 | $26.27 | 0 | — | — |
| 2025-01-06 | $13.01 | $26.27 | 900 | — | — |
| 2025-01-03 | $13.59 | $27.44 | 0 | — | — |
| 2025-01-02 | $13.59 | $27.44 | 300 | — | — |