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
- 2002-01-29 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 | $14.80 | $15.33 | 8,600 | — | — |
| 2025-12-30 | $14.32 | $14.84 | 8,100 | — | — |
| 2025-12-29 | $15.02 | $15.56 | 10,500 | — | — |
| 2025-12-26 | $15.70 | $16.27 | 6,000 | — | — |
| 2025-12-24 | $16.25 | $16.84 | 2,100 | — | — |
| 2025-12-23 | $15.50 | $16.06 | 11,100 | — | — |
| 2025-12-22 | $15.95 | $16.53 | 2,500 | — | — |
| 2025-12-19 | $15.65 | $16.21 | 23,000 | — | — |
| 2025-12-18 | $15.60 | $16.16 | 21,400 | — | — |
| 2025-12-17 | $13.64 | $14.13 | 5,100 | — | — |
| 2025-12-16 | $14.76 | $15.29 | 3,600 | — | — |
| 2025-12-15 | $15.62 | $16.18 | 8,700 | — | — |
| 2025-12-12 | $14.00 | $14.50 | 41,900 | — | — |
| 2025-12-11 | $15.20 | $15.75 | 75,000 | — | — |
| 2025-12-10 | $12.69 | $13.15 | 16,600 | — | — |
| 2025-12-09 | $11.77 | $12.19 | 21,200 | — | — |
| 2025-12-08 | $12.09 | $12.53 | 8,400 | — | — |
| 2025-12-05 | $11.44 | $11.85 | 11,800 | — | — |
| 2025-12-04 | $9.99 | $10.35 | 3,400 | — | — |
| 2025-12-03 | $10.42 | $10.80 | 8,000 | — | — |
| 2025-12-02 | $9.74 | $10.09 | 15,700 | — | — |
| 2025-12-01 | $9.85 | $10.21 | 3,400 | — | — |
| 2025-11-28 | $9.25 | $9.58 | 1,000 | — | — |
| 2025-11-26 | $9.22 | $9.55 | 7,600 | — | — |
| 2025-11-25 | $9.16 | $9.49 | 13,100 | — | — |
| 2025-11-24 | $9.47 | $9.81 | 11,600 | — | — |
| 2025-11-21 | $9.85 | $10.21 | 3,300 | — | — |
| 2025-11-20 | $9.85 | $10.21 | 9,200 | — | — |
| 2025-11-19 | $10.01 | $10.37 | 1,900 | — | — |
| 2025-11-18 | $10.32 | $10.69 | 4,100 | — | — |
| 2025-11-17 | $10.66 | $11.04 | 8,200 | — | — |
| 2025-11-14 | $11.09 | $11.49 | 1,500 | — | — |
| 2025-11-13 | $11.36 | $11.77 | 3,200 | — | — |
| 2025-11-12 | $11.75 | $12.17 | 8,100 | — | — |
| 2025-11-11 | $12.05 | $12.48 | 7,300 | — | — |
| 2025-11-10 | $12.60 | $13.05 | 2,900 | — | — |
| 2025-11-07 | $13.32 | $13.80 | 4,300 | — | — |
| 2025-11-06 | $13.52 | $14.01 | 3,400 | — | — |
| 2025-11-05 | $14.24 | $14.75 | 9,400 | — | — |
| 2025-11-04 | $13.82 | $14.32 | 4,200 | — | — |
| 2025-11-03 | $14.29 | $14.81 | 5,100 | — | — |
| 2025-10-31 | $13.56 | $14.05 | 4,700 | — | — |
| 2025-10-30 | $13.80 | $14.30 | 23,200 | — | — |
| 2025-10-29 | $15.52 | $16.08 | 2,700 | — | — |
| 2025-10-28 | $15.80 | $16.37 | 4,200 | — | — |
| 2025-10-27 | $16.26 | $16.85 | 3,800 | — | — |
| 2025-10-24 | $16.95 | $17.56 | 3,300 | — | — |
| 2025-10-23 | $17.00 | $17.61 | 1,500 | — | — |
| 2025-10-22 | $16.79 | $17.40 | 1,800 | — | — |
| 2025-10-21 | $17.12 | $17.74 | 2,100 | — | — |
| 2025-10-20 | $17.40 | $18.03 | 5,500 | — | — |
| 2025-10-17 | $16.49 | $17.08 | 3,800 | — | — |
| 2025-10-16 | $16.99 | $17.60 | 9,300 | — | — |
| 2025-10-15 | $17.59 | $18.22 | 26,700 | — | — |
| 2025-10-14 | $17.18 | $17.80 | 5,300 | — | — |
| 2025-10-13 | $17.63 | $18.27 | 3,000 | — | — |
| 2025-10-10 | $17.80 | $18.44 | 1,400 | — | — |
| 2025-10-09 | $17.55 | $18.18 | 7,500 | — | — |
| 2025-10-08 | $17.67 | $18.31 | 40,700 | — | — |
| 2025-10-07 | $17.50 | $18.13 | 14,500 | — | — |
| 2025-10-06 | $18.41 | $19.07 | 4,100 | — | — |
| 2025-10-03 | $18.10 | $18.75 | 6,100 | — | — |
| 2025-10-02 | $18.36 | $19.02 | 1,600 | — | — |
| 2025-10-01 | $18.41 | $19.07 | 8,600 | — | — |
| 2025-09-30 | $18.37 | $19.03 | 15,400 | — | — |
| 2025-09-29 | $18.60 | $19.27 | 21,000 | — | — |
| 2025-09-26 | $18.45 | $19.12 | 0 | — | — |
| 2025-09-25 | $18.45 | $19.12 | 2,800 | — | — |
| 2025-09-24 | $18.39 | $19.05 | 16,400 | — | — |
| 2025-09-23 | $17.66 | $18.30 | 29,800 | — | — |
| 2025-09-22 | $17.81 | $18.45 | 12,700 | — | — |
| 2025-09-19 | $17.82 | $18.46 | 17,400 | — | — |
| 2025-09-18 | $18.31 | $18.97 | 4,400 | — | — |
| 2025-09-17 | $17.54 | $18.17 | 25,500 | — | — |
| 2025-09-16 | $18.85 | $19.53 | 10,700 | — | — |
| 2025-09-15 | $17.73 | $18.37 | 24,500 | — | — |
| 2025-09-12 | $17.53 | $18.16 | 29,500 | — | — |
| 2025-09-11 | $16.36 | $16.95 | 91,400 | — | — |
| 2025-09-10 | $17.60 | $18.23 | 1,900 | — | — |
| 2025-09-09 | $17.39 | $18.02 | 3,500 | — | — |
| 2025-09-08 | $17.08 | $17.70 | 11,200 | — | — |
| 2025-09-05 | $16.85 | $17.46 | 12,500 | — | — |
| 2025-09-04 | $15.71 | $16.28 | 23,100 | — | — |
| 2025-09-03 | $16.16 | $16.74 | 67,800 | — | — |
| 2025-09-02 | $20.24 | $20.97 | 7,800 | — | — |
| 2025-08-29 | $19.80 | $20.51 | 7,700 | — | — |
| 2025-08-28 | $20.03 | $20.75 | 14,300 | — | — |
| 2025-08-27 | $19.83 | $20.54 | 19,800 | — | — |
| 2025-08-26 | $19.37 | $20.07 | 9,100 | — | — |
| 2025-08-25 | $18.32 | $18.98 | 13,400 | — | — |
| 2025-08-22 | $18.69 | $19.36 | 8,300 | — | — |
| 2025-08-21 | $18.22 | $18.88 | 16,400 | — | — |
| 2025-08-20 | $19.26 | $19.95 | 20,400 | — | — |
| 2025-08-19 | $18.25 | $18.91 | 22,900 | — | — |
| 2025-08-18 | $18.18 | $18.84 | 35,400 | — | — |
| 2025-08-15 | $18.02 | $18.67 | 49,800 | — | — |
| 2025-08-14 | $19.41 | $20.11 | 543,200 | — | — |
| 2025-08-13 | $15.18 | $15.73 | 11,100 | — | — |
| 2025-08-12 | $14.89 | $15.43 | 26,100 | — | — |
| 2025-08-11 | $15.31 | $15.86 | 7,100 | — | — |
| 2025-08-08 | $14.34 | $14.86 | 9,000 | — | — |
| 2025-08-07 | $14.70 | $15.23 | 41,500 | — | — |
| 2025-08-06 | $15.03 | $15.57 | 5,700 | — | — |
| 2025-08-05 | $14.98 | $15.52 | 21,900 | — | — |
| 2025-08-04 | $15.92 | $16.49 | 19,900 | — | — |
| 2025-08-01 | $15.57 | $16.13 | 12,200 | — | — |
| 2025-07-31 | $15.32 | $15.87 | 10,200 | — | — |
| 2025-07-30 | $15.73 | $16.30 | 54,200 | — | — |
| 2025-07-29 | $15.69 | $16.26 | 54,700 | — | — |
| 2025-07-28 | $16.78 | $17.39 | 10,000 | — | — |
| 2025-07-25 | $16.23 | $16.82 | 12,700 | — | — |
| 2025-07-24 | $16.06 | $16.64 | 13,900 | — | — |
| 2025-07-23 | $16.24 | $16.83 | 55,200 | — | — |
| 2025-07-22 | $14.36 | $14.88 | 15,700 | — | — |
| 2025-07-21 | $13.27 | $13.75 | 16,700 | — | — |
| 2025-07-18 | $13.43 | $13.91 | 12,700 | — | — |
| 2025-07-17 | $14.71 | $15.24 | 20,900 | — | — |
| 2025-07-16 | $13.85 | $14.35 | 14,800 | — | — |
| 2025-07-15 | $15.02 | $15.56 | 21,100 | — | — |
| 2025-07-14 | $13.92 | $14.42 | 22,800 | — | — |
| 2025-07-11 | $15.00 | $15.54 | 8,800 | — | — |
| 2025-07-10 | $15.24 | $15.79 | 20,000 | — | — |
| 2025-07-09 | $16.76 | $17.36 | 37,700 | — | — |
| 2025-07-08 | $18.20 | $18.86 | 9,200 | — | — |
| 2025-07-07 | $18.03 | $18.68 | 24,600 | — | — |
| 2025-07-03 | $18.05 | $18.70 | 21,000 | — | — |
| 2025-07-02 | $18.61 | $19.28 | 30,500 | — | — |
| 2025-07-01 | $18.96 | $19.64 | 30,700 | — | — |
| 2025-06-30 | $17.38 | $18.01 | 114,100 | — | — |
| 2025-06-27 | $18.27 | $18.93 | 293,900 | — | — |
| 2025-06-26 | $15.70 | $16.27 | 2,602,100 | — | — |
| 2025-06-25 | $8.45 | $8.75 | 309,300 | — | — |
| 2025-06-24 | $8.98 | $9.30 | 205,300 | — | — |
| 2025-06-23 | $10.96 | $11.36 | 382,100 | — | — |
| 2025-06-20 | $10.00 | $10.36 | 2,300 | — | — |
| 2025-06-18 | $10.98 | $11.38 | 1,500 | — | — |
| 2025-06-17 | $10.58 | $10.96 | 2,800 | — | — |
| 2025-06-16 | $11.30 | $11.71 | 3,900 | — | — |
| 2025-06-13 | $12.00 | $12.43 | 6,700 | — | — |
| 2025-06-12 | $11.75 | $12.17 | 14,500 | — | — |
| 2025-06-11 | $12.90 | $13.37 | 5,700 | — | — |
| 2025-06-10 | $13.63 | $14.12 | 5,000 | — | — |
| 2025-06-09 | $14.50 | $15.02 | 5,400 | — | — |
| 2025-06-06 | $15.00 | $15.54 | 2,700 | — | — |
| 2025-06-05 | $14.85 | $15.39 | 10,400 | — | — |
| 2025-06-04 | $16.25 | $16.84 | 17,400 | — | — |
| 2025-06-03 | $19.85 | $20.57 | 13,000 | — | — |
| 2025-06-02 | $20.98 | $21.74 | 5,200 | — | — |
| 2025-05-30 | $21.67 | $22.45 | 2,200 | — | — |
| 2025-05-29 | $21.99 | $22.78 | 12,100 | — | — |
| 2025-05-28 | $23.35 | $24.19 | 24,300 | — | — |
| 2025-05-27 | $23.90 | $24.76 | 3,600 | — | — |
| 2025-05-23 | $23.47 | $24.32 | 1,300 | — | — |
| 2025-05-22 | $23.01 | $23.84 | 1,900 | — | — |
| 2025-05-21 | $23.24 | $24.08 | 4,200 | — | — |
| 2025-05-20 | $23.01 | $23.84 | 1,100 | — | — |
| 2025-05-19 | $22.01 | $22.80 | 1,800 | — | — |
| 2025-05-16 | $21.66 | $22.44 | 1,300 | — | — |
| 2025-05-15 | $21.57 | $22.35 | 7,500 | — | — |
| 2025-05-14 | $22.00 | $22.79 | 5,800 | — | — |
| 2025-05-13 | $22.54 | $23.35 | 3,500 | — | — |
| 2025-05-12 | $23.00 | $23.83 | 15,600 | — | — |
| 2025-05-09 | $20.01 | $20.73 | 16,700 | — | — |
| 2025-05-08 | $21.72 | $22.50 | 52,800 | — | — |
| 2025-05-07 | $14.51 | $15.03 | 41,700 | — | — |
| 2025-05-06 | $13.45 | $13.93 | 37,500 | — | — |
| 2025-05-05 | $11.91 | $12.34 | 2,100 | — | — |
| 2025-05-02 | $11.37 | $11.78 | 59,300 | — | — |
| 2025-05-01 | $10.95 | $11.34 | 1,400 | — | — |
| 2025-04-30 | $11.41 | $11.82 | 1,700 | — | — |
| 2025-04-29 | $10.77 | $11.16 | 900 | — | — |
| 2025-04-28 | $11.13 | $11.53 | 3,200 | — | — |
| 2025-04-25 | $10.72 | $11.11 | 2,800 | — | — |
| 2025-04-24 | $10.40 | $10.77 | 3,200 | — | — |
| 2025-04-23 | $10.88 | $11.27 | 4,000 | — | — |
| 2025-04-22 | $10.80 | $11.19 | 1,800 | — | — |
| 2025-04-21 | $10.90 | $11.29 | 2,600 | — | — |
| 2025-04-17 | $11.06 | $11.46 | 5,800 | — | — |
| 2025-04-16 | $11.38 | $11.79 | 202,200 | — | — |
| 2025-04-15 | $11.70 | $12.12 | 44,200 | — | — |
| 2025-04-14 | $9.51 | $9.85 | 13,800 | — | — |
| 2025-04-11 | $8.55 | $8.86 | 59,800 | — | — |
| 2025-04-10 | $8.19 | $8.49 | 4,400 | — | — |
| 2025-04-09 | $8.09 | $8.38 | 1,400 | — | — |
| 2025-04-08 | $8.07 | $8.36 | 3,000 | — | — |
| 2025-04-07 | $8.25 | $8.55 | 0 | — | — |
| 2025-04-04 | $8.25 | $8.55 | 5,100 | — | — |
| 2025-04-03 | $8.04 | $8.33 | 1,700 | — | — |
| 2025-04-02 | $7.70 | $7.98 | 800 | — | — |
| 2025-04-01 | $7.55 | $7.82 | 1,000 | — | — |
| 2025-03-31 | $7.63 | $7.91 | 2,500 | — | — |
| 2025-03-28 | $7.41 | $7.68 | 3,100 | — | — |
| 2025-03-27 | $6.89 | $7.14 | 57,900 | — | — |
| 2025-03-26 | $7.02 | $7.27 | 21,700 | — | — |
| 2025-03-25 | $7.00 | $7.25 | 61,600 | — | — |
| 2025-03-24 | $6.73 | $6.97 | 500 | — | — |
| 2025-03-21 | $6.91 | $7.16 | 18,600 | — | — |
| 2025-03-20 | $6.75 | $6.99 | 16,600 | — | — |
| 2025-03-19 | $6.94 | $7.19 | 0 | — | — |
| 2025-03-18 | $6.94 | $7.19 | 0 | — | — |
| 2025-03-17 | $6.94 | $7.19 | 0 | — | — |
| 2025-03-14 | $6.94 | $7.19 | 7,100 | — | — |
| 2025-03-13 | $7.00 | $7.25 | 0 | — | — |
| 2025-03-12 | $7.00 | $7.25 | 3,800 | — | — |
| 2025-03-11 | $7.00 | $7.25 | 1,800 | — | — |
| 2025-03-10 | $7.26 | $7.52 | 3,500 | — | — |
| 2025-03-07 | $7.10 | $7.36 | 6,000 | — | — |
| 2025-03-06 | $7.48 | $7.75 | 5,100 | — | — |
| 2025-03-05 | $7.62 | $7.89 | 1,300 | — | — |
| 2025-03-04 | $7.40 | $7.67 | 2,300 | — | — |
| 2025-03-03 | $7.72 | $8.00 | 600 | — | — |
| 2025-02-28 | $8.04 | $8.33 | 9,000 | — | — |
| 2025-02-27 | $7.83 | $8.11 | 3,800 | — | — |
| 2025-02-26 | $7.67 | $7.95 | 12,300 | — | — |
| 2025-02-25 | $8.12 | $8.41 | 11,700 | — | — |
| 2025-02-24 | $7.77 | $8.05 | 17,700 | — | — |
| 2025-02-21 | $7.71 | $7.99 | 5,100 | — | — |
| 2025-02-20 | $7.94 | $8.23 | 42,500 | — | — |
| 2025-02-19 | $8.12 | $8.41 | 3,100 | — | — |
| 2025-02-18 | $8.63 | $8.94 | 7,200 | — | — |
| 2025-02-14 | $9.68 | $10.03 | 1,500 | — | — |
| 2025-02-13 | $9.66 | $10.01 | 4,200 | — | — |
| 2025-02-12 | $9.31 | $9.65 | 2,400 | — | — |
| 2025-02-11 | $9.00 | $9.32 | 4,100 | — | — |
| 2025-02-10 | $9.25 | $9.58 | 0 | — | — |
| 2025-02-07 | $9.25 | $9.58 | 1,700 | — | — |
| 2025-02-06 | $9.44 | $9.78 | 600 | — | — |
| 2025-02-05 | $9.69 | $10.04 | 1,100 | — | — |
| 2025-02-04 | $9.45 | $9.79 | 4,700 | — | — |
| 2025-02-03 | $9.40 | $9.74 | 500 | — | — |
| 2025-01-31 | $9.27 | $9.60 | 500 | — | — |
| 2025-01-30 | $9.44 | $9.78 | 2,300 | — | — |
| 2025-01-29 | $9.79 | $10.14 | 2,600 | — | — |
| 2025-01-28 | $9.74 | $10.09 | 900 | — | — |
| 2025-01-27 | $9.54 | $9.88 | 1,400 | — | — |
| 2025-01-24 | $9.65 | $10.00 | 2,000 | — | — |
| 2025-01-23 | $9.98 | $10.34 | 300 | — | — |
| 2025-01-22 | $9.82 | $10.17 | 9,600 | — | — |
| 2025-01-21 | $9.99 | $10.35 | 2,700 | — | — |
| 2025-01-17 | $9.50 | $9.84 | 4,500 | — | — |
| 2025-01-16 | $9.31 | $9.65 | 1,700 | — | — |
| 2025-01-15 | $9.18 | $9.51 | 2,100 | — | — |
| 2025-01-14 | $9.63 | $9.98 | 2,900 | — | — |
| 2025-01-13 | $9.70 | $10.05 | 7,800 | — | — |
| 2025-01-10 | $9.55 | $9.89 | 600 | — | — |
| 2025-01-08 | $9.13 | $9.46 | 3,400 | — | — |
| 2025-01-07 | $9.18 | $9.51 | 11,300 | — | — |
| 2025-01-06 | $9.14 | $9.47 | 3,100 | — | — |
| 2025-01-03 | $9.23 | $9.56 | 300 | — | — |
| 2025-01-02 | $9.32 | $9.66 | 1,200 | — | — |