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
- 1996-08-27 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 | $12.45 | $12.45 | 404,047 | — | — |
| 2025-12-30 | $12.75 | $12.75 | 353,047 | — | — |
| 2025-12-29 | $12.90 | $12.90 | 329,480 | — | — |
| 2025-12-26 | $13.65 | $13.65 | 128,020 | — | — |
| 2025-12-24 | $13.65 | $13.65 | 115,333 | — | — |
| 2025-12-23 | $13.95 | $13.95 | 218,400 | — | — |
| 2025-12-22 | $13.95 | $13.95 | 363,713 | — | — |
| 2025-12-19 | $14.10 | $14.10 | 1,213,867 | — | — |
| 2025-12-18 | $13.65 | $13.65 | 243,113 | — | — |
| 2025-12-17 | $13.20 | $13.20 | 314,127 | — | — |
| 2025-12-16 | $13.80 | $13.80 | 274,513 | — | — |
| 2025-12-15 | $13.05 | $13.05 | 466,493 | — | — |
| 2025-12-12 | $14.10 | $14.10 | 164,647 | — | — |
| 2025-12-11 | $14.70 | $14.70 | 244,553 | — | — |
| 2025-12-10 | $13.80 | $13.80 | 193,300 | — | — |
| 2025-12-09 | $14.10 | $14.10 | 151,633 | — | — |
| 2025-12-08 | $13.95 | $13.95 | 178,053 | — | — |
| 2025-12-05 | $13.80 | $13.80 | 167,647 | — | — |
| 2025-12-04 | $13.80 | $13.80 | 271,927 | — | — |
| 2025-12-03 | $13.20 | $13.20 | 464,873 | — | — |
| 2025-12-02 | $12.60 | $12.60 | 747,473 | — | — |
| 2025-12-01 | $13.05 | $13.05 | 418,187 | — | — |
| 2025-11-28 | $14.10 | $14.10 | 203,680 | — | — |
| 2025-11-26 | $14.10 | $14.10 | 332,873 | — | — |
| 2025-11-25 | $14.40 | $14.40 | 213,707 | — | — |
| 2025-11-24 | $14.70 | $14.70 | 402,113 | — | — |
| 2025-11-21 | $14.10 | $14.10 | 394,780 | — | — |
| 2025-11-20 | $13.80 | $13.80 | 437,013 | — | — |
| 2025-11-19 | $15.00 | $15.00 | 450,293 | — | — |
| 2025-11-18 | $14.10 | $14.10 | 291,713 | — | — |
| 2025-11-17 | $13.80 | $13.80 | 339,247 | — | — |
| 2025-11-14 | $13.80 | $13.80 | 478,180 | — | — |
| 2025-11-13 | $13.65 | $13.65 | 772,020 | — | — |
| 2025-11-12 | $14.10 | $14.10 | 1,499,480 | — | — |
| 2025-11-11 | $16.05 | $16.05 | 400,700 | — | — |
| 2025-11-10 | $16.05 | $16.05 | 353,487 | — | — |
| 2025-11-07 | $16.05 | $16.05 | 306,887 | — | — |
| 2025-11-06 | $15.75 | $15.75 | 270,540 | — | — |
| 2025-11-05 | $16.20 | $16.20 | 217,620 | — | — |
| 2025-11-04 | $15.90 | $15.90 | 394,620 | — | — |
| 2025-11-03 | $17.25 | $17.25 | 206,153 | — | — |
| 2025-10-31 | $17.55 | $17.55 | 162,507 | — | — |
| 2025-10-30 | $17.10 | $17.10 | 251,213 | — | — |
| 2025-10-29 | $18.00 | $18.00 | 260,280 | — | — |
| 2025-10-28 | $17.85 | $17.85 | 280,013 | — | — |
| 2025-10-27 | $18.30 | $18.30 | 270,080 | — | — |
| 2025-10-24 | $18.00 | $18.00 | 272,440 | — | — |
| 2025-10-23 | $17.40 | $17.40 | 234,933 | — | — |
| 2025-10-22 | $17.70 | $17.70 | 477,000 | — | — |
| 2025-10-21 | $18.00 | $18.00 | 758,987 | — | — |
| 2025-10-20 | $17.85 | $17.85 | 374,187 | — | — |
| 2025-10-17 | $17.55 | $17.55 | 383,427 | — | — |
| 2025-10-16 | $18.60 | $18.60 | 686,207 | — | — |
| 2025-10-15 | $20.85 | $20.85 | 706,780 | — | — |
| 2025-10-14 | $20.55 | $20.55 | 386,240 | — | — |
| 2025-10-13 | $20.70 | $20.70 | 366,640 | — | — |
| 2025-10-10 | $18.90 | $18.90 | 421,493 | — | — |
| 2025-10-09 | $20.40 | $20.40 | 338,300 | — | — |
| 2025-10-08 | $20.55 | $20.55 | 393,807 | — | — |
| 2025-10-07 | $21.30 | $21.30 | 554,587 | — | — |
| 2025-10-06 | $21.45 | $21.45 | 383,380 | — | — |
| 2025-10-03 | $21.30 | $21.30 | 741,687 | — | — |
| 2025-10-02 | $20.10 | $20.10 | 307,273 | — | — |
| 2025-10-01 | $19.20 | $19.20 | 220,140 | — | — |
| 2025-09-30 | $18.60 | $18.60 | 219,067 | — | — |
| 2025-09-29 | $18.45 | $18.45 | 317,433 | — | — |
| 2025-09-26 | $19.20 | $19.20 | 275,700 | — | — |
| 2025-09-25 | $19.35 | $19.35 | 576,220 | — | — |
| 2025-09-24 | $20.25 | $20.25 | 528,340 | — | — |
| 2025-09-23 | $19.95 | $19.95 | 814,933 | — | — |
| 2025-09-22 | $19.20 | $19.20 | 276,113 | — | — |
| 2025-09-19 | $19.35 | $19.35 | 739,673 | — | — |
| 2025-09-18 | $18.75 | $18.75 | 544,560 | — | — |
| 2025-09-17 | $17.70 | $17.70 | 389,033 | — | — |
| 2025-09-16 | $17.10 | $17.10 | 207,780 | — | — |
| 2025-09-15 | $17.10 | $17.10 | 147,547 | — | — |
| 2025-09-12 | $17.10 | $17.10 | 213,907 | — | — |
| 2025-09-11 | $17.25 | $17.25 | 325,860 | — | — |
| 2025-09-10 | $16.65 | $16.65 | 224,600 | — | — |
| 2025-09-09 | $17.10 | $17.10 | 207,067 | — | — |
| 2025-09-08 | $16.65 | $16.65 | 219,180 | — | — |
| 2025-09-05 | $16.65 | $16.65 | 206,887 | — | — |
| 2025-09-04 | $16.50 | $16.50 | 177,193 | — | — |
| 2025-09-03 | $16.65 | $16.65 | 141,420 | — | — |
| 2025-09-02 | $17.10 | $17.10 | 234,973 | — | — |
| 2025-08-29 | $17.25 | $17.25 | 117,633 | — | — |
| 2025-08-28 | $17.40 | $17.40 | 256,320 | — | — |
| 2025-08-27 | $16.80 | $16.80 | 204,813 | — | — |
| 2025-08-26 | $16.80 | $16.80 | 237,387 | — | — |
| 2025-08-25 | $16.20 | $16.20 | 191,133 | — | — |
| 2025-08-22 | $16.50 | $16.50 | 311,260 | — | — |
| 2025-08-21 | $15.75 | $15.75 | 198,200 | — | — |
| 2025-08-20 | $16.05 | $16.05 | 323,060 | — | — |
| 2025-08-19 | $16.05 | $16.05 | 308,640 | — | — |
| 2025-08-18 | $16.95 | $16.95 | 255,273 | — | — |
| 2025-08-15 | $16.80 | $16.80 | 193,993 | — | — |
| 2025-08-14 | $17.10 | $17.10 | 238,513 | — | — |
| 2025-08-13 | $17.10 | $17.10 | 266,293 | — | — |
| 2025-08-12 | $16.95 | $16.95 | 391,960 | — | — |
| 2025-08-11 | $16.95 | $16.95 | 372,947 | — | — |
| 2025-08-08 | $16.50 | $16.50 | 436,647 | — | — |
| 2025-08-07 | $16.80 | $16.80 | 335,647 | — | — |
| 2025-08-06 | $16.50 | $16.50 | 309,267 | — | — |
| 2025-08-05 | $16.35 | $16.35 | 334,320 | — | — |
| 2025-08-04 | $16.35 | $16.35 | 522,093 | — | — |
| 2025-08-01 | $16.35 | $16.35 | 417,607 | — | — |
| 2025-07-31 | $16.65 | $16.65 | 421,673 | — | — |
| 2025-07-30 | $16.50 | $16.50 | 428,580 | — | — |
| 2025-07-29 | $16.95 | $16.95 | 885,920 | — | — |
| 2025-07-28 | $18.45 | $18.45 | 2,799,333 | — | — |
| 2025-07-25 | $19.50 | $19.50 | 894,567 | — | — |
| 2025-07-24 | $22.50 | $22.50 | 1,245,833 | — | — |
| 2025-07-23 | $22.05 | $22.05 | 444,300 | — | — |
| 2025-07-22 | $21.60 | $21.60 | 474,893 | — | — |
| 2025-07-21 | $21.90 | $21.90 | 886,227 | — | — |
| 2025-07-18 | $21.00 | $21.00 | 428,347 | — | — |
| 2025-07-17 | $20.70 | $20.70 | 639,687 | — | — |
| 2025-07-16 | $21.00 | $21.00 | 613,520 | — | — |
| 2025-07-15 | $19.95 | $19.95 | 429,453 | — | — |
| 2025-07-14 | $20.25 | $20.25 | 667,413 | — | — |
| 2025-07-11 | $17.40 | $17.40 | 248,407 | — | — |
| 2025-07-10 | $17.70 | $17.70 | 292,680 | — | — |
| 2025-07-09 | $18.45 | $18.45 | 424,160 | — | — |
| 2025-07-08 | $17.85 | $17.85 | 507,007 | — | — |
| 2025-07-07 | $17.10 | $17.10 | 239,333 | — | — |
| 2025-07-03 | $17.10 | $17.10 | 145,500 | — | — |
| 2025-07-02 | $16.65 | $16.65 | 218,920 | — | — |
| 2025-07-01 | $16.50 | $16.50 | 228,520 | — | — |
| 2025-06-30 | $17.10 | $17.10 | 425,160 | — | — |
| 2025-06-27 | $17.10 | $17.10 | 666,293 | — | — |
| 2025-06-26 | $16.50 | $16.50 | 659,307 | — | — |
| 2025-06-25 | $15.90 | $15.90 | 557,253 | — | — |
| 2025-06-24 | $16.95 | $16.95 | 525,973 | — | — |
| 2025-06-23 | $16.95 | $16.95 | 634,480 | — | — |
| 2025-06-20 | $17.10 | $17.10 | 1,466,787 | — | — |
| 2025-06-18 | $18.75 | $18.75 | 487,247 | — | — |
| 2025-06-17 | $18.90 | $18.90 | 684,227 | — | — |
| 2025-06-16 | $18.90 | $18.90 | 1,357,367 | — | — |
| 2025-06-13 | $16.20 | $16.20 | 287,107 | — | — |
| 2025-06-12 | $16.95 | $16.95 | 191,633 | — | — |
| 2025-06-11 | $16.95 | $16.95 | 401,113 | — | — |
| 2025-06-10 | $18.30 | $18.30 | 237,313 | — | — |
| 2025-06-09 | $17.85 | $17.85 | 300,053 | — | — |
| 2025-06-06 | $17.10 | $17.10 | 252,980 | — | — |
| 2025-06-05 | $16.50 | $16.50 | 232,233 | — | — |
| 2025-06-04 | $17.55 | $17.55 | 299,840 | — | — |
| 2025-06-03 | $17.25 | $17.25 | 227,067 | — | — |
| 2025-06-02 | $16.65 | $16.65 | 269,540 | — | — |
| 2025-05-30 | $16.50 | $16.50 | 565,347 | — | — |
| 2025-05-29 | $18.00 | $18.00 | 729,207 | — | — |
| 2025-05-28 | $19.65 | $19.65 | 715,927 | — | — |
| 2025-05-27 | $17.70 | $17.70 | 409,827 | — | — |
| 2025-05-23 | $16.05 | $16.05 | 154,100 | — | — |
| 2025-05-22 | $16.35 | $16.35 | 187,100 | — | — |
| 2025-05-21 | $15.90 | $15.90 | 340,513 | — | — |
| 2025-05-20 | $16.65 | $16.65 | 200,567 | — | — |
| 2025-05-19 | $17.25 | $17.25 | 243,547 | — | — |
| 2025-05-16 | $16.80 | $16.80 | 446,273 | — | — |
| 2025-05-15 | $16.05 | $16.05 | 186,447 | — | — |
| 2025-05-14 | $16.50 | $16.50 | 207,187 | — | — |
| 2025-05-13 | $16.05 | $16.05 | 749,500 | — | — |
| 2025-05-12 | $18.15 | $18.15 | 463,873 | — | — |
| 2025-05-09 | $18.00 | $18.00 | 190,113 | — | — |
| 2025-05-08 | $17.25 | $17.25 | 119,920 | — | — |
| 2025-05-07 | $16.95 | $16.95 | 66,533 | — | — |
| 2025-05-06 | $16.95 | $16.95 | 97,927 | — | — |
| 2025-05-05 | $16.65 | $16.65 | 124,633 | — | — |
| 2025-05-02 | $16.50 | $16.50 | 143,247 | — | — |
| 2025-05-01 | $16.35 | $16.35 | 143,680 | — | — |
| 2025-04-30 | $16.95 | $16.95 | 152,707 | — | — |
| 2025-04-29 | $17.25 | $17.25 | 146,580 | — | — |
| 2025-04-28 | $17.55 | $17.55 | 227,880 | — | — |
| 2025-04-25 | $18.15 | $18.15 | 215,787 | — | — |
| 2025-04-24 | $18.15 | $18.15 | 144,847 | — | — |
| 2025-04-23 | $17.40 | $17.40 | 265,840 | — | — |
| 2025-04-22 | $17.25 | $17.25 | 162,833 | — | — |
| 2025-04-21 | $16.95 | $16.95 | 206,687 | — | — |
| 2025-04-17 | $17.55 | $17.55 | 122,987 | — | — |
| 2025-04-16 | $17.85 | $17.85 | 167,380 | — | — |
| 2025-04-15 | $17.85 | $17.85 | 183,680 | — | — |
| 2025-04-14 | $18.45 | $18.45 | 299,333 | — | — |
| 2025-04-11 | $18.30 | $18.30 | 146,633 | — | — |
| 2025-04-10 | $18.00 | $18.00 | 286,360 | — | — |
| 2025-04-09 | $19.05 | $19.05 | 516,260 | — | — |
| 2025-04-08 | $16.65 | $16.65 | 282,393 | — | — |
| 2025-04-07 | $17.70 | $17.70 | 305,093 | — | — |
| 2025-04-04 | $17.55 | $17.55 | 397,607 | — | — |
| 2025-04-03 | $17.25 | $17.25 | 223,260 | — | — |
| 2025-04-02 | $18.30 | $18.30 | 238,207 | — | — |
| 2025-04-01 | $17.85 | $17.85 | 270,653 | — | — |
| 2025-03-31 | $18.60 | $18.60 | 226,213 | — | — |
| 2025-03-28 | $18.15 | $18.15 | 322,120 | — | — |
| 2025-03-27 | $19.50 | $19.50 | 401,607 | — | — |
| 2025-03-26 | $20.85 | $20.85 | 476,507 | — | — |
| 2025-03-25 | $22.80 | $22.80 | 428,553 | — | — |
| 2025-03-24 | $24.30 | $24.30 | 599,840 | — | — |
| 2025-03-21 | $22.20 | $22.20 | 494,600 | — | — |
| 2025-03-20 | $20.40 | $20.40 | 227,967 | — | — |
| 2025-03-19 | $20.70 | $20.70 | 308,953 | — | — |
| 2025-03-18 | $19.20 | $19.20 | 231,073 | — | — |
| 2025-03-17 | $19.65 | $19.65 | 273,760 | — | — |
| 2025-03-14 | $19.20 | $19.20 | 448,720 | — | — |
| 2025-03-13 | $16.95 | $16.95 | 281,807 | — | — |
| 2025-03-12 | $16.05 | $16.05 | 221,033 | — | — |
| 2025-03-11 | $16.35 | $16.35 | 163,780 | — | — |
| 2025-03-10 | $15.45 | $15.45 | 392,533 | — | — |
| 2025-03-07 | $17.40 | $17.40 | 378,787 | — | — |
| 2025-03-06 | $17.70 | $17.70 | 349,947 | — | — |
| 2025-03-05 | $19.80 | $19.80 | 282,267 | — | — |
| 2025-03-04 | $18.60 | $18.60 | 390,960 | — | — |
| 2025-03-03 | $18.75 | $18.75 | 429,820 | — | — |
| 2025-02-28 | $21.75 | $21.75 | 357,153 | — | — |
| 2025-02-27 | $20.55 | $20.55 | 255,700 | — | — |
| 2025-02-26 | $21.45 | $21.45 | 461,993 | — | — |
| 2025-02-25 | $19.65 | $19.65 | 542,587 | — | — |
| 2025-02-24 | $20.55 | $20.55 | 755,620 | — | — |
| 2025-02-21 | $22.50 | $22.50 | 1,107,267 | — | — |
| 2025-02-20 | $25.35 | $25.35 | 2,568,440 | — | — |
| 2025-02-19 | $26.25 | $26.25 | 2,207,493 | — | — |
| 2025-02-18 | $19.95 | $19.95 | 232,340 | — | — |
| 2025-02-14 | $20.10 | $20.10 | 214,607 | — | — |
| 2025-02-13 | $20.40 | $20.40 | 295,933 | — | — |
| 2025-02-12 | $20.70 | $20.70 | 233,460 | — | — |
| 2025-02-11 | $21.15 | $21.15 | 323,400 | — | — |
| 2025-02-10 | $22.80 | $22.80 | 484,973 | — | — |
| 2025-02-07 | $22.65 | $22.65 | 277,647 | — | — |
| 2025-02-06 | $22.20 | $22.20 | 245,760 | — | — |
| 2025-02-05 | $22.95 | $22.95 | 461,300 | — | — |
| 2025-02-04 | $23.55 | $23.55 | 413,453 | — | — |
| 2025-02-03 | $20.85 | $20.85 | 382,233 | — | — |
| 2025-01-31 | $23.85 | $23.85 | 402,880 | — | — |
| 2025-01-30 | $23.55 | $23.55 | 175,573 | — | — |
| 2025-01-29 | $22.35 | $22.35 | 267,487 | — | — |
| 2025-01-28 | $24.15 | $24.15 | 293,373 | — | — |
| 2025-01-27 | $23.40 | $23.40 | 355,600 | — | — |
| 2025-01-24 | $25.80 | $25.80 | 505,833 | — | — |
| 2025-01-23 | $27.30 | $27.30 | 925,640 | — | — |
| 2025-01-22 | $23.85 | $23.85 | 391,800 | — | — |
| 2025-01-21 | $24.15 | $24.15 | 790,380 | — | — |
| 2025-01-17 | $21.60 | $21.60 | 784,140 | — | — |
| 2025-01-16 | $18.30 | $18.30 | 148,980 | — | — |
| 2025-01-15 | $19.20 | $19.20 | 269,153 | — | — |
| 2025-01-14 | $18.30 | $18.30 | 223,747 | — | — |
| 2025-01-13 | $17.85 | $17.85 | 375,240 | — | — |
| 2025-01-10 | $19.05 | $19.05 | 342,433 | — | — |
| 2025-01-08 | $17.85 | $17.85 | 495,333 | — | — |
| 2025-01-07 | $21.00 | $21.00 | 664,307 | — | — |
| 2025-01-06 | $20.85 | $20.85 | 649,207 | — | — |
| 2025-01-03 | $22.50 | $22.50 | 550,660 | — | — |
| 2025-01-02 | $20.40 | $20.40 | 531,053 | — | — |