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
- 2003-10-07 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 | $12.63 | $15.69 | 134,300 | — | — |
| 2025-12-30 | $12.47 | $15.49 | 101,800 | — | — |
| 2025-12-29 | $12.42 | $15.34 | 144,800 | — | — |
| 2025-12-26 | $12.82 | $15.83 | 110,000 | — | — |
| 2025-12-24 | $12.90 | $15.93 | 243,200 | — | — |
| 2025-12-23 | $13.86 | $17.12 | 194,600 | — | — |
| 2025-12-22 | $14.40 | $17.78 | 68,900 | — | — |
| 2025-12-19 | $14.69 | $18.14 | 151,600 | — | — |
| 2025-12-18 | $14.95 | $18.46 | 58,000 | — | — |
| 2025-12-17 | $15.10 | $18.65 | 62,500 | — | — |
| 2025-12-16 | $15.10 | $18.65 | 63,800 | — | — |
| 2025-12-15 | $15.07 | $18.61 | 68,400 | — | — |
| 2025-12-12 | $14.91 | $18.41 | 54,900 | — | — |
| 2025-12-11 | $14.96 | $18.48 | 81,600 | — | — |
| 2025-12-10 | $14.69 | $18.14 | 211,800 | — | — |
| 2025-12-09 | $14.44 | $17.83 | 39,700 | — | — |
| 2025-12-08 | $13.98 | $17.26 | 53,600 | — | — |
| 2025-12-05 | $13.99 | $17.28 | 50,000 | — | — |
| 2025-12-04 | $13.84 | $17.09 | 64,500 | — | — |
| 2025-12-03 | $14.17 | $17.50 | 49,800 | — | — |
| 2025-12-02 | $14.10 | $17.41 | 46,500 | — | — |
| 2025-12-01 | $13.76 | $16.99 | 67,700 | — | — |
| 2025-11-28 | $13.89 | $17.15 | 44,700 | — | — |
| 2025-11-26 | $13.65 | $16.86 | 70,300 | — | — |
| 2025-11-25 | $13.46 | $16.62 | 63,300 | — | — |
| 2025-11-24 | $13.09 | $16.17 | 122,800 | — | — |
| 2025-11-21 | $12.83 | $15.84 | 307,700 | — | — |
| 2025-11-20 | $12.75 | $15.75 | 128,400 | — | — |
| 2025-11-19 | $12.93 | $15.97 | 87,300 | — | — |
| 2025-11-18 | $13.22 | $16.33 | 89,100 | — | — |
| 2025-11-17 | $13.28 | $16.40 | 95,600 | — | — |
| 2025-11-14 | $13.41 | $16.56 | 99,500 | — | — |
| 2025-11-13 | $13.51 | $16.68 | 65,700 | — | — |
| 2025-11-12 | $13.64 | $16.85 | 73,100 | — | — |
| 2025-11-11 | $13.62 | $16.82 | 116,900 | — | — |
| 2025-11-10 | $13.94 | $17.22 | 35,300 | — | — |
| 2025-11-07 | $13.89 | $17.15 | 70,500 | — | — |
| 2025-11-06 | $13.82 | $17.07 | 29,200 | — | — |
| 2025-11-05 | $14.08 | $17.39 | 43,300 | — | — |
| 2025-11-04 | $13.87 | $17.13 | 69,500 | — | — |
| 2025-11-03 | $13.91 | $17.18 | 62,700 | — | — |
| 2025-10-31 | $14.13 | $17.45 | 60,300 | — | — |
| 2025-10-30 | $14.01 | $17.30 | 48,800 | — | — |
| 2025-10-29 | $13.97 | $17.25 | 140,500 | — | — |
| 2025-10-28 | $14.38 | $17.76 | 73,300 | — | — |
| 2025-10-27 | $14.59 | $18.02 | 74,900 | — | — |
| 2025-10-24 | $15.04 | $18.57 | 72,800 | — | — |
| 2025-10-23 | $14.62 | $18.06 | 67,800 | — | — |
| 2025-10-22 | $14.95 | $18.46 | 52,300 | — | — |
| 2025-10-21 | $14.75 | $18.22 | 26,800 | — | — |
| 2025-10-20 | $14.75 | $18.22 | 25,800 | — | — |
| 2025-10-17 | $14.54 | $17.96 | 54,800 | — | — |
| 2025-10-16 | $14.66 | $18.10 | 38,900 | — | — |
| 2025-10-15 | $14.91 | $18.41 | 32,300 | — | — |
| 2025-10-14 | $14.94 | $18.45 | 58,800 | — | — |
| 2025-10-13 | $14.75 | $18.22 | 50,700 | — | — |
| 2025-10-10 | $14.58 | $18.01 | 116,300 | — | — |
| 2025-10-09 | $14.85 | $18.34 | 61,900 | — | — |
| 2025-10-08 | $14.72 | $18.18 | 50,800 | — | — |
| 2025-10-07 | $14.84 | $18.33 | 62,200 | — | — |
| 2025-10-06 | $14.95 | $18.46 | 48,500 | — | — |
| 2025-10-03 | $15.10 | $18.56 | 48,100 | — | — |
| 2025-10-02 | $14.82 | $18.21 | 56,300 | — | — |
| 2025-10-01 | $14.92 | $18.33 | 87,300 | — | — |
| 2025-09-30 | $14.85 | $18.25 | 136,100 | — | — |
| 2025-09-29 | $14.99 | $18.42 | 49,400 | — | — |
| 2025-09-26 | $15.10 | $18.56 | 34,500 | — | — |
| 2025-09-25 | $14.98 | $18.41 | 88,500 | — | — |
| 2025-09-24 | $14.98 | $18.41 | 78,900 | — | — |
| 2025-09-23 | $14.94 | $18.36 | 51,800 | — | — |
| 2025-09-22 | $15.01 | $18.44 | 66,200 | — | — |
| 2025-09-19 | $15.09 | $18.54 | 90,200 | — | — |
| 2025-09-18 | $15.37 | $18.89 | 49,200 | — | — |
| 2025-09-17 | $15.00 | $18.43 | 66,100 | — | — |
| 2025-09-16 | $15.03 | $18.47 | 54,400 | — | — |
| 2025-09-15 | $15.19 | $18.67 | 41,300 | — | — |
| 2025-09-12 | $15.26 | $18.75 | 40,000 | — | — |
| 2025-09-11 | $15.49 | $19.03 | 60,900 | — | — |
| 2025-09-10 | $14.90 | $18.31 | 169,100 | — | — |
| 2025-09-09 | $15.73 | $19.33 | 205,200 | — | — |
| 2025-09-08 | $15.72 | $19.32 | 54,700 | — | — |
| 2025-09-05 | $15.77 | $19.38 | 37,900 | — | — |
| 2025-09-04 | $15.96 | $19.61 | 20,900 | — | — |
| 2025-09-03 | $15.66 | $19.24 | 36,200 | — | — |
| 2025-09-02 | $15.65 | $19.23 | 32,500 | — | — |
| 2025-08-29 | $15.76 | $19.37 | 39,100 | — | — |
| 2025-08-28 | $16.00 | $19.66 | 25,000 | — | — |
| 2025-08-27 | $15.98 | $19.64 | 27,500 | — | — |
| 2025-08-26 | $16.19 | $19.89 | 23,500 | — | — |
| 2025-08-25 | $16.03 | $19.70 | 27,700 | — | — |
| 2025-08-22 | $16.52 | $20.30 | 55,700 | — | — |
| 2025-08-21 | $15.97 | $19.62 | 34,100 | — | — |
| 2025-08-20 | $15.69 | $19.28 | 43,700 | — | — |
| 2025-08-19 | $15.71 | $19.31 | 67,600 | — | — |
| 2025-08-18 | $15.64 | $19.22 | 34,000 | — | — |
| 2025-08-15 | $15.38 | $18.90 | 29,200 | — | — |
| 2025-08-14 | $15.82 | $19.44 | 27,900 | — | — |
| 2025-08-13 | $16.16 | $19.86 | 46,900 | — | — |
| 2025-08-12 | $15.89 | $19.53 | 71,500 | — | — |
| 2025-08-11 | $15.69 | $19.28 | 41,400 | — | — |
| 2025-08-08 | $15.45 | $18.99 | 27,600 | — | — |
| 2025-08-07 | $15.53 | $19.08 | 56,600 | — | — |
| 2025-08-06 | $15.31 | $18.81 | 32,400 | — | — |
| 2025-08-05 | $15.28 | $18.78 | 48,300 | — | — |
| 2025-08-04 | $15.43 | $18.96 | 54,300 | — | — |
| 2025-08-01 | $14.77 | $18.15 | 85,000 | — | — |
| 2025-07-31 | $14.68 | $18.04 | 57,300 | — | — |
| 2025-07-30 | $14.88 | $18.29 | 46,700 | — | — |
| 2025-07-29 | $15.32 | $18.83 | 48,300 | — | — |
| 2025-07-28 | $15.14 | $18.60 | 43,500 | — | — |
| 2025-07-25 | $15.21 | $18.69 | 58,600 | — | — |
| 2025-07-24 | $15.26 | $18.75 | 72,100 | — | — |
| 2025-07-23 | $15.42 | $18.95 | 71,800 | — | — |
| 2025-07-22 | $15.35 | $18.86 | 45,800 | — | — |
| 2025-07-21 | $14.92 | $18.33 | 43,500 | — | — |
| 2025-07-18 | $15.07 | $18.52 | 38,900 | — | — |
| 2025-07-17 | $15.26 | $18.75 | 45,600 | — | — |
| 2025-07-16 | $15.02 | $18.46 | 100,400 | — | — |
| 2025-07-15 | $14.89 | $18.30 | 78,300 | — | — |
| 2025-07-14 | $15.20 | $18.68 | 42,100 | — | — |
| 2025-07-11 | $15.61 | $19.18 | 50,900 | — | — |
| 2025-07-10 | $15.80 | $19.42 | 42,100 | — | — |
| 2025-07-09 | $15.63 | $19.21 | 44,300 | — | — |
| 2025-07-08 | $15.61 | $19.18 | 63,600 | — | — |
| 2025-07-07 | $15.53 | $19.08 | 93,700 | — | — |
| 2025-07-03 | $16.35 | $20.00 | 32,800 | — | — |
| 2025-07-02 | $16.49 | $20.17 | 96,900 | — | — |
| 2025-07-01 | $15.96 | $19.52 | 48,700 | — | — |
| 2025-06-30 | $15.65 | $19.14 | 66,300 | — | — |
| 2025-06-27 | $15.86 | $19.40 | 173,400 | — | — |
| 2025-06-26 | $16.12 | $19.72 | 122,700 | — | — |
| 2025-06-25 | $15.03 | $18.38 | 93,200 | — | — |
| 2025-06-24 | $15.31 | $18.73 | 155,600 | — | — |
| 2025-06-23 | $15.23 | $18.63 | 97,000 | — | — |
| 2025-06-20 | $15.01 | $18.36 | 101,200 | — | — |
| 2025-06-18 | $14.88 | $18.20 | 83,000 | — | — |
| 2025-06-17 | $14.84 | $18.15 | 72,300 | — | — |
| 2025-06-16 | $15.11 | $18.48 | 50,800 | — | — |
| 2025-06-13 | $15.40 | $18.84 | 74,100 | — | — |
| 2025-06-12 | $16.06 | $19.64 | 129,200 | — | — |
| 2025-06-11 | $15.69 | $19.19 | 73,700 | — | — |
| 2025-06-10 | $16.56 | $20.26 | 277,000 | — | — |
| 2025-06-09 | $16.18 | $19.79 | 202,400 | — | — |
| 2025-06-06 | $15.35 | $18.78 | 55,000 | — | — |
| 2025-06-05 | $15.08 | $18.45 | 54,900 | — | — |
| 2025-06-04 | $15.54 | $19.01 | 32,500 | — | — |
| 2025-06-03 | $15.81 | $19.34 | 40,100 | — | — |
| 2025-06-02 | $15.80 | $19.33 | 45,800 | — | — |
| 2025-05-30 | $15.79 | $19.31 | 46,100 | — | — |
| 2025-05-29 | $15.76 | $19.28 | 27,900 | — | — |
| 2025-05-28 | $15.67 | $19.17 | 43,600 | — | — |
| 2025-05-27 | $15.69 | $19.19 | 35,300 | — | — |
| 2025-05-23 | $15.36 | $18.79 | 39,500 | — | — |
| 2025-05-22 | $15.45 | $18.90 | 87,900 | — | — |
| 2025-05-21 | $15.52 | $18.98 | 72,500 | — | — |
| 2025-05-20 | $15.99 | $19.56 | 66,300 | — | — |
| 2025-05-19 | $16.08 | $19.67 | 64,100 | — | — |
| 2025-05-16 | $16.26 | $19.89 | 95,600 | — | — |
| 2025-05-15 | $16.06 | $19.64 | 73,400 | — | — |
| 2025-05-14 | $15.79 | $19.31 | 87,100 | — | — |
| 2025-05-13 | $15.81 | $19.34 | 75,400 | — | — |
| 2025-05-12 | $15.84 | $19.38 | 60,000 | — | — |
| 2025-05-09 | $15.52 | $18.98 | 49,500 | — | — |
| 2025-05-08 | $15.75 | $19.27 | 114,800 | — | — |
| 2025-05-07 | $15.01 | $18.36 | 120,000 | — | — |
| 2025-05-06 | $15.47 | $18.92 | 41,800 | — | — |
| 2025-05-05 | $15.47 | $18.92 | 114,200 | — | — |
| 2025-05-02 | $15.88 | $19.42 | 106,600 | — | — |
| 2025-05-01 | $15.53 | $19.00 | 142,200 | — | — |
| 2025-04-30 | $15.03 | $18.38 | 263,100 | — | — |
| 2025-04-29 | $15.27 | $18.68 | 184,400 | — | — |
| 2025-04-28 | $15.34 | $18.76 | 71,300 | — | — |
| 2025-04-25 | $15.87 | $19.41 | 43,100 | — | — |
| 2025-04-24 | $15.68 | $19.18 | 104,100 | — | — |
| 2025-04-23 | $15.78 | $19.30 | 89,200 | — | — |
| 2025-04-22 | $16.00 | $19.57 | 55,700 | — | — |
| 2025-04-21 | $15.70 | $19.20 | 42,800 | — | — |
| 2025-04-17 | $16.02 | $19.60 | 118,500 | — | — |
| 2025-04-16 | $15.92 | $19.47 | 57,800 | — | — |
| 2025-04-15 | $15.93 | $19.49 | 74,800 | — | — |
| 2025-04-14 | $16.13 | $19.73 | 130,500 | — | — |
| 2025-04-11 | $16.60 | $20.31 | 47,200 | — | — |
| 2025-04-10 | $16.31 | $19.95 | 63,400 | — | — |
| 2025-04-09 | $16.70 | $20.43 | 91,100 | — | — |
| 2025-04-08 | $15.81 | $19.34 | 140,700 | — | — |
| 2025-04-07 | $16.61 | $20.32 | 97,600 | — | — |
| 2025-04-04 | $17.10 | $20.92 | 103,200 | — | — |
| 2025-04-03 | $17.01 | $20.81 | 78,800 | — | — |
| 2025-04-02 | $17.88 | $21.87 | 61,900 | — | — |
| 2025-04-01 | $17.73 | $21.69 | 47,600 | — | — |
| 2025-03-31 | $17.72 | $21.68 | 66,800 | — | — |
| 2025-03-28 | $17.56 | $21.39 | 37,100 | — | — |
| 2025-03-27 | $17.89 | $21.79 | 32,000 | — | — |
| 2025-03-26 | $17.72 | $21.58 | 43,000 | — | — |
| 2025-03-25 | $17.60 | $21.44 | 53,900 | — | — |
| 2025-03-24 | $17.81 | $21.69 | 59,700 | — | — |
| 2025-03-21 | $17.36 | $21.14 | 131,400 | — | — |
| 2025-03-20 | $17.60 | $21.44 | 86,100 | — | — |
| 2025-03-19 | $18.18 | $22.14 | 56,600 | — | — |
| 2025-03-18 | $18.15 | $22.11 | 89,300 | — | — |
| 2025-03-17 | $18.86 | $22.97 | 250,700 | — | — |
| 2025-03-14 | $18.51 | $22.54 | 135,600 | — | — |
| 2025-03-13 | $18.51 | $22.54 | 205,800 | — | — |
| 2025-03-12 | $21.36 | $26.02 | 68,500 | — | — |
| 2025-03-11 | $21.25 | $25.88 | 40,400 | — | — |
| 2025-03-10 | $21.32 | $25.97 | 49,200 | — | — |
| 2025-03-07 | $21.89 | $26.66 | 23,500 | — | — |
| 2025-03-06 | $21.71 | $26.44 | 34,700 | — | — |
| 2025-03-05 | $21.88 | $26.65 | 40,100 | — | — |
| 2025-03-04 | $21.78 | $26.53 | 78,300 | — | — |
| 2025-03-03 | $22.14 | $26.97 | 57,500 | — | — |
| 2025-02-28 | $22.04 | $26.84 | 40,200 | — | — |
| 2025-02-27 | $22.02 | $26.82 | 21,900 | — | — |
| 2025-02-26 | $22.45 | $27.34 | 47,900 | — | — |
| 2025-02-25 | $22.96 | $27.96 | 36,800 | — | — |
| 2025-02-24 | $22.71 | $27.66 | 35,200 | — | — |
| 2025-02-21 | $22.67 | $27.61 | 31,200 | — | — |
| 2025-02-20 | $22.80 | $27.77 | 22,000 | — | — |
| 2025-02-19 | $22.73 | $27.68 | 24,000 | — | — |
| 2025-02-18 | $22.91 | $27.90 | 26,000 | — | — |
| 2025-02-14 | $23.07 | $28.10 | 63,600 | — | — |
| 2025-02-13 | $23.10 | $28.14 | 44,700 | — | — |
| 2025-02-12 | $22.79 | $27.76 | 19,800 | — | — |
| 2025-02-11 | $23.00 | $28.01 | 27,000 | — | — |
| 2025-02-10 | $22.77 | $27.73 | 26,200 | — | — |
| 2025-02-07 | $22.66 | $27.60 | 27,200 | — | — |
| 2025-02-06 | $22.90 | $27.89 | 33,700 | — | — |
| 2025-02-05 | $22.91 | $27.90 | 79,800 | — | — |
| 2025-02-04 | $22.31 | $27.17 | 62,700 | — | — |
| 2025-02-03 | $22.50 | $27.40 | 44,900 | — | — |
| 2025-01-31 | $23.06 | $28.09 | 52,600 | — | — |
| 2025-01-30 | $23.08 | $28.11 | 35,100 | — | — |
| 2025-01-29 | $23.07 | $28.10 | 65,000 | — | — |
| 2025-01-28 | $23.20 | $28.26 | 75,500 | — | — |
| 2025-01-27 | $22.61 | $27.54 | 82,200 | — | — |
| 2025-01-24 | $22.95 | $27.95 | 45,300 | — | — |
| 2025-01-23 | $23.09 | $28.12 | 129,400 | — | — |
| 2025-01-22 | $22.47 | $27.37 | 47,400 | — | — |
| 2025-01-21 | $22.93 | $27.93 | 63,000 | — | — |
| 2025-01-17 | $23.05 | $28.07 | 108,700 | — | — |
| 2025-01-16 | $22.99 | $28.00 | 88,500 | — | — |
| 2025-01-15 | $23.47 | $28.59 | 55,800 | — | — |
| 2025-01-14 | $22.71 | $27.66 | 44,000 | — | — |
| 2025-01-13 | $23.30 | $28.38 | 43,600 | — | — |
| 2025-01-10 | $23.04 | $28.06 | 48,500 | — | — |
| 2025-01-08 | $24.10 | $29.35 | 64,400 | — | — |
| 2025-01-07 | $24.13 | $29.39 | 61,100 | — | — |
| 2025-01-06 | $25.05 | $30.51 | 63,500 | — | — |
| 2025-01-03 | $24.83 | $30.24 | 41,900 | — | — |
| 2025-01-02 | $24.34 | $29.65 | 55,400 | — | — |