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
- 1998-05-21 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 | $12.84 | $13.26 | 327,600 | — | — |
| 2025-12-30 | $13.00 | $13.42 | 249,800 | — | — |
| 2025-12-29 | $12.95 | $13.37 | 464,700 | — | — |
| 2025-12-26 | $12.92 | $13.34 | 326,700 | — | — |
| 2025-12-24 | $12.77 | $13.18 | 216,600 | — | — |
| 2025-12-23 | $12.79 | $13.21 | 387,800 | — | — |
| 2025-12-22 | $12.76 | $13.17 | 294,300 | — | — |
| 2025-12-19 | $12.78 | $13.19 | 2,637,400 | — | — |
| 2025-12-18 | $12.74 | $13.15 | 779,100 | — | — |
| 2025-12-17 | $12.61 | $13.02 | 482,800 | — | — |
| 2025-12-16 | $12.81 | $13.23 | 509,300 | — | — |
| 2025-12-15 | $12.51 | $12.92 | 848,700 | — | — |
| 2025-12-12 | $12.96 | $13.38 | 542,500 | — | — |
| 2025-12-11 | $13.24 | $13.67 | 596,800 | — | — |
| 2025-12-10 | $13.19 | $13.62 | 965,400 | — | — |
| 2025-12-09 | $12.82 | $13.24 | 403,700 | — | — |
| 2025-12-08 | $12.45 | $12.85 | 389,600 | — | — |
| 2025-12-05 | $12.22 | $12.62 | 766,100 | — | — |
| 2025-12-04 | $12.33 | $12.73 | 595,900 | — | — |
| 2025-12-03 | $12.39 | $12.79 | 457,400 | — | — |
| 2025-12-02 | $12.34 | $12.74 | 402,800 | — | — |
| 2025-12-01 | $12.19 | $12.59 | 484,100 | — | — |
| 2025-11-28 | $12.20 | $12.60 | 271,600 | — | — |
| 2025-11-26 | $12.19 | $12.59 | 469,700 | — | — |
| 2025-11-25 | $12.22 | $12.62 | 477,800 | — | — |
| 2025-11-24 | $12.07 | $12.46 | 651,200 | — | — |
| 2025-11-21 | $11.99 | $12.38 | 874,500 | — | — |
| 2025-11-20 | $11.89 | $12.28 | 753,600 | — | — |
| 2025-11-19 | $12.10 | $12.49 | 627,200 | — | — |
| 2025-11-18 | $12.03 | $12.42 | 659,600 | — | — |
| 2025-11-17 | $12.04 | $12.43 | 709,300 | — | — |
| 2025-11-14 | $12.67 | $13.08 | 1,290,900 | — | — |
| 2025-11-13 | $12.55 | $12.83 | 412,500 | — | — |
| 2025-11-12 | $12.85 | $13.14 | 430,100 | — | — |
| 2025-11-11 | $12.90 | $13.19 | 486,700 | — | — |
| 2025-11-10 | $12.66 | $12.95 | 1,018,500 | — | — |
| 2025-11-07 | $12.24 | $12.52 | 500,700 | — | — |
| 2025-11-06 | $12.20 | $12.48 | 600,100 | — | — |
| 2025-11-05 | $12.36 | $12.64 | 767,800 | — | — |
| 2025-11-04 | $11.97 | $12.24 | 959,800 | — | — |
| 2025-11-03 | $12.34 | $12.62 | 1,479,800 | — | — |
| 2025-10-31 | $11.40 | $11.66 | 2,000,800 | — | — |
| 2025-10-30 | $15.51 | $15.86 | 382,300 | — | — |
| 2025-10-29 | $15.16 | $15.50 | 355,600 | — | — |
| 2025-10-28 | $16.04 | $16.40 | 237,100 | — | — |
| 2025-10-27 | $15.99 | $16.35 | 269,700 | — | — |
| 2025-10-24 | $16.00 | $16.36 | 321,600 | — | — |
| 2025-10-23 | $15.80 | $16.16 | 199,200 | — | — |
| 2025-10-22 | $15.75 | $16.11 | 361,000 | — | — |
| 2025-10-21 | $16.01 | $16.37 | 315,600 | — | — |
| 2025-10-20 | $15.47 | $15.82 | 212,800 | — | — |
| 2025-10-17 | $15.04 | $15.38 | 298,200 | — | — |
| 2025-10-16 | $15.36 | $15.71 | 204,000 | — | — |
| 2025-10-15 | $15.45 | $15.80 | 299,700 | — | — |
| 2025-10-14 | $15.30 | $15.65 | 331,400 | — | — |
| 2025-10-13 | $15.27 | $15.61 | 293,000 | — | — |
| 2025-10-10 | $15.06 | $15.40 | 197,100 | — | — |
| 2025-10-09 | $15.74 | $16.10 | 174,500 | — | — |
| 2025-10-08 | $15.68 | $16.03 | 207,400 | — | — |
| 2025-10-07 | $15.75 | $16.11 | 249,600 | — | — |
| 2025-10-06 | $16.23 | $16.60 | 255,700 | — | — |
| 2025-10-03 | $15.78 | $16.14 | 194,000 | — | — |
| 2025-10-02 | $15.58 | $15.93 | 280,800 | — | — |
| 2025-10-01 | $15.64 | $15.99 | 315,100 | — | — |
| 2025-09-30 | $15.89 | $16.25 | 382,300 | — | — |
| 2025-09-29 | $15.93 | $16.29 | 295,400 | — | — |
| 2025-09-26 | $16.30 | $16.67 | 278,000 | — | — |
| 2025-09-25 | $15.99 | $16.35 | 313,900 | — | — |
| 2025-09-24 | $16.12 | $16.48 | 335,400 | — | — |
| 2025-09-23 | $15.96 | $16.32 | 316,800 | — | — |
| 2025-09-22 | $15.77 | $16.13 | 310,500 | — | — |
| 2025-09-19 | $15.71 | $16.06 | 1,246,300 | — | — |
| 2025-09-18 | $16.32 | $16.69 | 521,000 | — | — |
| 2025-09-17 | $15.79 | $16.15 | 348,700 | — | — |
| 2025-09-16 | $15.61 | $15.96 | 327,900 | — | — |
| 2025-09-15 | $15.54 | $15.89 | 609,100 | — | — |
| 2025-09-12 | $15.33 | $15.68 | 244,500 | — | — |
| 2025-09-11 | $15.41 | $15.76 | 327,400 | — | — |
| 2025-09-10 | $15.08 | $15.42 | 399,500 | — | — |
| 2025-09-09 | $15.36 | $15.71 | 554,700 | — | — |
| 2025-09-08 | $15.60 | $15.95 | 359,000 | — | — |
| 2025-09-05 | $15.21 | $15.55 | 495,900 | — | — |
| 2025-09-04 | $15.20 | $15.54 | 385,800 | — | — |
| 2025-09-03 | $15.13 | $15.47 | 382,400 | — | — |
| 2025-09-02 | $14.93 | $15.27 | 642,300 | — | — |
| 2025-08-29 | $15.13 | $15.47 | 681,000 | — | — |
| 2025-08-28 | $14.85 | $15.19 | 427,800 | — | — |
| 2025-08-27 | $14.82 | $15.15 | 422,100 | — | — |
| 2025-08-26 | $14.44 | $14.77 | 508,800 | — | — |
| 2025-08-25 | $14.26 | $14.58 | 323,900 | — | — |
| 2025-08-22 | $14.56 | $14.89 | 380,400 | — | — |
| 2025-08-21 | $13.99 | $14.31 | 343,800 | — | — |
| 2025-08-20 | $13.80 | $14.11 | 677,500 | — | — |
| 2025-08-19 | $13.90 | $14.21 | 450,400 | — | — |
| 2025-08-18 | $13.88 | $14.19 | 469,500 | — | — |
| 2025-08-15 | $13.80 | $14.11 | 620,100 | — | — |
| 2025-08-14 | $13.77 | $13.96 | 472,100 | — | — |
| 2025-08-13 | $14.09 | $14.28 | 403,300 | — | — |
| 2025-08-12 | $13.71 | $13.90 | 636,800 | — | — |
| 2025-08-11 | $13.07 | $13.25 | 457,200 | — | — |
| 2025-08-08 | $12.91 | $13.09 | 701,400 | — | — |
| 2025-08-07 | $12.71 | $12.88 | 714,800 | — | — |
| 2025-08-06 | $13.89 | $14.08 | 574,700 | — | — |
| 2025-08-05 | $14.32 | $14.52 | 287,400 | — | — |
| 2025-08-04 | $14.60 | $14.80 | 327,700 | — | — |
| 2025-08-01 | $14.28 | $14.48 | 379,000 | — | — |
| 2025-07-31 | $14.75 | $14.95 | 280,900 | — | — |
| 2025-07-30 | $14.86 | $15.06 | 288,000 | — | — |
| 2025-07-29 | $15.11 | $15.32 | 361,200 | — | — |
| 2025-07-28 | $15.13 | $15.34 | 276,500 | — | — |
| 2025-07-25 | $15.08 | $15.29 | 250,500 | — | — |
| 2025-07-24 | $15.07 | $15.28 | 346,100 | — | — |
| 2025-07-23 | $15.39 | $15.60 | 253,800 | — | — |
| 2025-07-22 | $15.11 | $15.32 | 287,300 | — | — |
| 2025-07-21 | $14.91 | $15.11 | 335,200 | — | — |
| 2025-07-18 | $15.04 | $15.25 | 285,500 | — | — |
| 2025-07-17 | $15.14 | $15.35 | 326,000 | — | — |
| 2025-07-16 | $15.30 | $15.51 | 395,300 | — | — |
| 2025-07-15 | $15.32 | $15.53 | 604,800 | — | — |
| 2025-07-14 | $15.64 | $15.85 | 507,800 | — | — |
| 2025-07-11 | $15.77 | $15.99 | 565,800 | — | — |
| 2025-07-10 | $17.55 | $17.79 | 592,700 | — | — |
| 2025-07-09 | $17.69 | $17.93 | 538,900 | — | — |
| 2025-07-08 | $18.05 | $18.30 | 454,700 | — | — |
| 2025-07-07 | $17.82 | $18.06 | 457,000 | — | — |
| 2025-07-03 | $17.49 | $17.73 | 314,100 | — | — |
| 2025-07-02 | $17.19 | $17.43 | 417,800 | — | — |
| 2025-07-01 | $16.97 | $17.20 | 400,400 | — | — |
| 2025-06-30 | $16.69 | $16.92 | 399,300 | — | — |
| 2025-06-27 | $16.81 | $17.04 | 1,563,600 | — | — |
| 2025-06-26 | $16.76 | $16.99 | 688,700 | — | — |
| 2025-06-25 | $16.20 | $16.42 | 436,800 | — | — |
| 2025-06-24 | $15.82 | $16.04 | 246,500 | — | — |
| 2025-06-23 | $15.53 | $15.74 | 238,400 | — | — |
| 2025-06-20 | $15.30 | $15.51 | 1,172,700 | — | — |
| 2025-06-18 | $15.43 | $15.64 | 339,100 | — | — |
| 2025-06-17 | $15.74 | $15.96 | 301,100 | — | — |
| 2025-06-16 | $15.83 | $16.05 | 502,100 | — | — |
| 2025-06-13 | $15.49 | $15.70 | 324,300 | — | — |
| 2025-06-12 | $16.25 | $16.47 | 364,600 | — | — |
| 2025-06-11 | $16.50 | $16.73 | 344,100 | — | — |
| 2025-06-10 | $16.58 | $16.81 | 275,300 | — | — |
| 2025-06-09 | $16.75 | $16.98 | 350,900 | — | — |
| 2025-06-06 | $16.73 | $16.96 | 360,600 | — | — |
| 2025-06-05 | $16.43 | $16.65 | 284,900 | — | — |
| 2025-06-04 | $15.99 | $16.21 | 338,400 | — | — |
| 2025-06-03 | $15.99 | $16.21 | 375,200 | — | — |
| 2025-06-02 | $15.74 | $15.96 | 401,600 | — | — |
| 2025-05-30 | $15.93 | $16.15 | 402,100 | — | — |
| 2025-05-29 | $15.87 | $16.09 | 239,100 | — | — |
| 2025-05-28 | $15.85 | $16.07 | 322,800 | — | — |
| 2025-05-27 | $16.17 | $16.39 | 295,700 | — | — |
| 2025-05-23 | $15.81 | $16.03 | 454,900 | — | — |
| 2025-05-22 | $15.73 | $15.95 | 220,200 | — | — |
| 2025-05-21 | $15.99 | $16.21 | 326,700 | — | — |
| 2025-05-20 | $16.11 | $16.33 | 229,100 | — | — |
| 2025-05-19 | $16.30 | $16.52 | 228,500 | — | — |
| 2025-05-16 | $16.24 | $16.46 | 287,400 | — | — |
| 2025-05-15 | $16.19 | $16.29 | 297,300 | — | — |
| 2025-05-14 | $16.10 | $16.20 | 457,400 | — | — |
| 2025-05-13 | $16.44 | $16.54 | 317,800 | — | — |
| 2025-05-12 | $16.44 | $16.54 | 424,800 | — | — |
| 2025-05-09 | $15.78 | $15.88 | 2,129,000 | — | — |
| 2025-05-08 | $15.53 | $15.63 | 582,200 | — | — |
| 2025-05-07 | $15.62 | $15.72 | 454,500 | — | — |
| 2025-05-06 | $15.43 | $15.53 | 419,200 | — | — |
| 2025-05-05 | $15.17 | $15.26 | 370,800 | — | — |
| 2025-05-02 | $15.05 | $15.14 | 621,600 | — | — |
| 2025-05-01 | $14.66 | $14.75 | 345,000 | — | — |
| 2025-04-30 | $14.87 | $14.96 | 308,300 | — | — |
| 2025-04-29 | $15.22 | $15.31 | 182,400 | — | — |
| 2025-04-28 | $15.12 | $15.21 | 293,600 | — | — |
| 2025-04-25 | $15.44 | $15.54 | 170,500 | — | — |
| 2025-04-24 | $15.25 | $15.34 | 360,000 | — | — |
| 2025-04-23 | $14.88 | $14.97 | 448,100 | — | — |
| 2025-04-22 | $14.37 | $14.46 | 224,500 | — | — |
| 2025-04-21 | $14.01 | $14.10 | 262,400 | — | — |
| 2025-04-17 | $14.35 | $14.44 | 187,000 | — | — |
| 2025-04-16 | $14.46 | $14.55 | 321,300 | — | — |
| 2025-04-15 | $14.53 | $14.62 | 221,900 | — | — |
| 2025-04-14 | $14.39 | $14.48 | 258,500 | — | — |
| 2025-04-11 | $14.36 | $14.45 | 350,000 | — | — |
| 2025-04-10 | $14.41 | $14.50 | 318,200 | — | — |
| 2025-04-09 | $14.91 | $15.00 | 483,300 | — | — |
| 2025-04-08 | $13.57 | $13.65 | 348,000 | — | — |
| 2025-04-07 | $13.57 | $13.65 | 415,900 | — | — |
| 2025-04-04 | $13.82 | $13.91 | 442,900 | — | — |
| 2025-04-03 | $14.61 | $14.70 | 287,200 | — | — |
| 2025-04-02 | $15.55 | $15.65 | 246,700 | — | — |
| 2025-04-01 | $15.52 | $15.62 | 283,400 | — | — |
| 2025-03-31 | $15.25 | $15.34 | 421,200 | — | — |
| 2025-03-28 | $15.46 | $15.56 | 239,600 | — | — |
| 2025-03-27 | $15.91 | $16.01 | 221,400 | — | — |
| 2025-03-26 | $16.32 | $16.42 | 262,500 | — | — |
| 2025-03-25 | $16.49 | $16.59 | 277,200 | — | — |
| 2025-03-24 | $16.00 | $16.10 | 215,800 | — | — |
| 2025-03-21 | $16.03 | $16.13 | 1,046,500 | — | — |
| 2025-03-20 | $15.79 | $15.89 | 487,400 | — | — |
| 2025-03-19 | $16.26 | $16.36 | 351,000 | — | — |
| 2025-03-18 | $15.96 | $16.06 | 296,200 | — | — |
| 2025-03-17 | $16.11 | $16.21 | 526,500 | — | — |
| 2025-03-14 | $15.75 | $15.85 | 353,600 | — | — |
| 2025-03-13 | $15.28 | $15.37 | 439,800 | — | — |
| 2025-03-12 | $15.76 | $15.86 | 415,300 | — | — |
| 2025-03-11 | $15.91 | $16.01 | 412,000 | — | — |
| 2025-03-10 | $16.12 | $16.22 | 474,900 | — | — |
| 2025-03-07 | $16.72 | $16.82 | 311,000 | — | — |
| 2025-03-06 | $16.47 | $16.57 | 410,500 | — | — |
| 2025-03-05 | $16.67 | $16.77 | 821,900 | — | — |
| 2025-03-04 | $16.54 | $16.64 | 575,700 | — | — |
| 2025-03-03 | $16.42 | $16.52 | 611,100 | — | — |
| 2025-02-28 | $16.04 | $16.14 | 740,000 | — | — |
| 2025-02-27 | $16.22 | $16.32 | 479,100 | — | — |
| 2025-02-26 | $16.60 | $16.70 | 515,500 | — | — |
| 2025-02-25 | $16.35 | $16.45 | 589,300 | — | — |
| 2025-02-24 | $17.04 | $17.15 | 491,800 | — | — |
| 2025-02-21 | $17.18 | $17.29 | 573,200 | — | — |
| 2025-02-20 | $18.23 | $18.34 | 426,600 | — | — |
| 2025-02-19 | $18.81 | $18.93 | 469,500 | — | — |
| 2025-02-18 | $19.80 | $19.92 | 401,500 | — | — |
| 2025-02-14 | $20.20 | $20.32 | 434,200 | — | — |
| 2025-02-13 | $20.23 | $20.35 | 497,500 | — | — |
| 2025-02-12 | $19.70 | $19.82 | 268,500 | — | — |
| 2025-02-11 | $19.81 | $19.93 | 431,400 | — | — |
| 2025-02-10 | $19.68 | $19.80 | 389,700 | — | — |
| 2025-02-07 | $19.18 | $19.30 | 280,000 | — | — |
| 2025-02-06 | $19.14 | $19.26 | 355,200 | — | — |
| 2025-02-05 | $19.35 | $19.47 | 431,200 | — | — |
| 2025-02-04 | $19.06 | $19.18 | 349,400 | — | — |
| 2025-02-03 | $18.36 | $18.47 | 418,400 | — | — |
| 2025-01-31 | $19.24 | $19.36 | 498,800 | — | — |
| 2025-01-30 | $19.59 | $19.59 | 314,200 | — | — |
| 2025-01-29 | $19.32 | $19.32 | 308,600 | — | — |
| 2025-01-28 | $19.93 | $19.93 | 680,900 | — | — |
| 2025-01-27 | $18.57 | $18.57 | 441,400 | — | — |
| 2025-01-24 | $19.40 | $19.40 | 331,200 | — | — |
| 2025-01-23 | $19.71 | $19.71 | 468,400 | — | — |
| 2025-01-22 | $19.09 | $19.09 | 455,300 | — | — |
| 2025-01-21 | $18.92 | $18.92 | 625,800 | — | — |
| 2025-01-17 | $18.93 | $18.93 | 394,700 | — | — |
| 2025-01-16 | $19.07 | $19.07 | 256,100 | — | — |
| 2025-01-15 | $19.16 | $19.16 | 296,700 | — | — |
| 2025-01-14 | $18.83 | $18.83 | 238,200 | — | — |
| 2025-01-13 | $18.49 | $18.49 | 357,500 | — | — |
| 2025-01-10 | $18.28 | $18.28 | 259,400 | — | — |
| 2025-01-08 | $18.50 | $18.50 | 237,300 | — | — |
| 2025-01-07 | $18.47 | $18.47 | 400,300 | — | — |
| 2025-01-06 | $18.75 | $18.75 | 352,300 | — | — |
| 2025-01-03 | $19.14 | $19.14 | 258,800 | — | — |
| 2025-01-02 | $18.84 | $18.84 | 321,400 | — | — |