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
- 1995-11-16 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 | $14.11 | $26.01 | 4,000 | — | — |
| 2025-12-30 | $13.60 | $25.07 | 2,300 | — | — |
| 2025-12-29 | $13.76 | $25.37 | 1,100 | — | — |
| 2025-12-26 | $13.69 | $25.24 | 5,800 | — | — |
| 2025-12-24 | $14.00 | $25.81 | 0 | — | — |
| 2025-12-23 | $14.00 | $25.81 | 1,500 | — | — |
| 2025-12-22 | $14.15 | $26.09 | 0 | — | — |
| 2025-12-19 | $14.15 | $26.09 | 13,300 | — | — |
| 2025-12-18 | $14.40 | $26.55 | 3,400 | — | — |
| 2025-12-17 | $14.52 | $26.77 | 2,500 | — | — |
| 2025-12-16 | $14.72 | $27.14 | 1,100 | — | — |
| 2025-12-15 | $14.76 | $27.21 | 1,200 | — | — |
| 2025-12-12 | $14.89 | $27.45 | 0 | — | — |
| 2025-12-11 | $14.89 | $27.45 | 300 | — | — |
| 2025-12-10 | $14.25 | $26.27 | 4,200 | — | — |
| 2025-12-09 | $14.90 | $27.47 | 7,600 | — | — |
| 2025-12-08 | $14.00 | $25.81 | 900 | — | — |
| 2025-12-05 | $14.11 | $26.01 | 300 | — | — |
| 2025-12-04 | $14.20 | $26.18 | 0 | — | — |
| 2025-12-03 | $14.20 | $26.18 | 300 | — | — |
| 2025-12-02 | $14.25 | $26.27 | 7,200 | — | — |
| 2025-12-01 | $14.25 | $26.27 | 5,000 | — | — |
| 2025-11-28 | $14.00 | $25.81 | 1,900 | — | — |
| 2025-11-26 | $14.25 | $26.27 | 11,300 | — | — |
| 2025-11-25 | $13.83 | $25.50 | 4,100 | — | — |
| 2025-11-24 | $14.25 | $26.27 | 0 | — | — |
| 2025-11-21 | $14.25 | $26.27 | 4,100 | — | — |
| 2025-11-20 | $14.25 | $26.27 | 3,000 | — | — |
| 2025-11-19 | $14.30 | $26.37 | 700 | — | — |
| 2025-11-18 | $14.80 | $27.29 | 0 | — | — |
| 2025-11-17 | $14.80 | $27.29 | 300 | — | — |
| 2025-11-14 | $14.85 | $27.38 | 5,200 | — | — |
| 2025-11-13 | $14.82 | $27.32 | 0 | — | — |
| 2025-11-12 | $14.82 | $27.32 | 5,500 | — | — |
| 2025-11-11 | $15.10 | $27.84 | 4,100 | — | — |
| 2025-11-10 | $15.10 | $27.84 | 2,800 | — | — |
| 2025-11-07 | $15.06 | $27.77 | 5,700 | — | — |
| 2025-11-06 | $15.10 | $27.84 | 4,000 | — | — |
| 2025-11-05 | $15.10 | $27.84 | 1,700 | — | — |
| 2025-11-04 | $15.08 | $27.80 | 0 | — | — |
| 2025-11-03 | $15.08 | $27.80 | 2,700 | — | — |
| 2025-10-31 | $15.02 | $27.69 | 1,700 | — | — |
| 2025-10-30 | $15.14 | $27.91 | 0 | — | — |
| 2025-10-29 | $15.14 | $27.91 | 3,400 | — | — |
| 2025-10-28 | $14.95 | $27.56 | 1,200 | — | — |
| 2025-10-27 | $14.86 | $27.40 | 0 | — | — |
| 2025-10-24 | $14.86 | $27.40 | 6,400 | — | — |
| 2025-10-23 | $14.65 | $27.01 | 1,400 | — | — |
| 2025-10-22 | $15.27 | $28.15 | 5,500 | — | — |
| 2025-10-21 | $15.20 | $28.02 | 900 | — | — |
| 2025-10-20 | $15.06 | $27.77 | 0 | — | — |
| 2025-10-17 | $15.06 | $27.77 | 900 | — | — |
| 2025-10-16 | $15.31 | $28.04 | 88,200 | — | — |
| 2025-10-15 | $15.24 | $27.91 | 600 | — | — |
| 2025-10-14 | $15.15 | $27.75 | 800 | — | — |
| 2025-10-13 | $15.11 | $27.68 | 500 | — | — |
| 2025-10-10 | $15.12 | $27.69 | 1,100 | — | — |
| 2025-10-09 | $15.26 | $27.95 | 4,500 | — | — |
| 2025-10-08 | $15.37 | $28.15 | 700 | — | — |
| 2025-10-07 | $15.38 | $28.17 | 800 | — | — |
| 2025-10-06 | $15.50 | $28.39 | 400 | — | — |
| 2025-10-03 | $15.30 | $28.02 | 1,100 | — | — |
| 2025-10-02 | $15.22 | $27.88 | 4,300 | — | — |
| 2025-10-01 | $15.37 | $28.15 | 1,100 | — | — |
| 2025-09-30 | $15.68 | $28.72 | 400 | — | — |
| 2025-09-29 | $15.34 | $28.10 | 500 | — | — |
| 2025-09-26 | $15.32 | $28.06 | 15,400 | — | — |
| 2025-09-25 | $15.60 | $28.57 | 800 | — | — |
| 2025-09-24 | $15.36 | $28.13 | 4,700 | — | — |
| 2025-09-23 | $15.84 | $29.01 | 2,700 | — | — |
| 2025-09-22 | $15.40 | $28.21 | 2,000 | — | — |
| 2025-09-19 | $15.10 | $27.66 | 6,100 | — | — |
| 2025-09-18 | $15.10 | $27.66 | 20,000 | — | — |
| 2025-09-17 | $15.34 | $28.10 | 1,200 | — | — |
| 2025-09-16 | $14.98 | $27.44 | 0 | — | — |
| 2025-09-15 | $14.98 | $27.44 | 0 | — | — |
| 2025-09-12 | $14.98 | $27.44 | 1,700 | — | — |
| 2025-09-11 | $14.95 | $27.38 | 4,300 | — | — |
| 2025-09-10 | $15.05 | $27.57 | 4,700 | — | — |
| 2025-09-09 | $15.05 | $27.57 | 18,800 | — | — |
| 2025-09-08 | $15.10 | $27.66 | 1,800 | — | — |
| 2025-09-05 | $15.00 | $27.47 | 21,000 | — | — |
| 2025-09-04 | $14.97 | $27.42 | 0 | — | — |
| 2025-09-03 | $14.97 | $27.42 | 5,800 | — | — |
| 2025-09-02 | $14.95 | $27.38 | 400 | — | — |
| 2025-08-29 | $14.92 | $27.33 | 600 | — | — |
| 2025-08-28 | $14.92 | $27.33 | 1,800 | — | — |
| 2025-08-27 | $14.92 | $27.33 | 5,000 | — | — |
| 2025-08-26 | $14.80 | $27.11 | 8,200 | — | — |
| 2025-08-25 | $14.73 | $26.98 | 5,600 | — | — |
| 2025-08-22 | $14.70 | $26.93 | 10,900 | — | — |
| 2025-08-21 | $14.62 | $26.78 | 500 | — | — |
| 2025-08-20 | $14.62 | $26.78 | 1,200 | — | — |
| 2025-08-19 | $14.52 | $26.60 | 7,200 | — | — |
| 2025-08-18 | $14.67 | $26.87 | 600 | — | — |
| 2025-08-15 | $15.03 | $27.53 | 1,100 | — | — |
| 2025-08-14 | $14.70 | $26.93 | 3,400 | — | — |
| 2025-08-13 | $14.36 | $26.30 | 1,500 | — | — |
| 2025-08-12 | $14.30 | $26.19 | 1,600 | — | — |
| 2025-08-11 | $14.49 | $26.54 | 0 | — | — |
| 2025-08-08 | $14.49 | $26.54 | 2,200 | — | — |
| 2025-08-07 | $14.43 | $26.43 | 2,900 | — | — |
| 2025-08-06 | $14.42 | $26.41 | 2,400 | — | — |
| 2025-08-05 | $14.30 | $26.19 | 3,500 | — | — |
| 2025-08-04 | $14.36 | $26.30 | 6,100 | — | — |
| 2025-08-01 | $14.63 | $26.80 | 0 | — | — |
| 2025-07-31 | $14.63 | $26.80 | 1,200 | — | — |
| 2025-07-30 | $15.21 | $27.86 | 1,600 | — | — |
| 2025-07-29 | $14.88 | $27.26 | 2,300 | — | — |
| 2025-07-28 | $14.94 | $27.37 | 8,100 | — | — |
| 2025-07-25 | $14.99 | $27.46 | 4,700 | — | — |
| 2025-07-24 | $14.86 | $27.22 | 4,300 | — | — |
| 2025-07-23 | $15.21 | $27.86 | 3,700 | — | — |
| 2025-07-22 | $15.03 | $27.53 | 4,200 | — | — |
| 2025-07-21 | $15.24 | $27.91 | 5,300 | — | — |
| 2025-07-18 | $15.25 | $27.93 | 400 | — | — |
| 2025-07-17 | $15.24 | $27.73 | 10,900 | — | — |
| 2025-07-16 | $15.16 | $27.59 | 2,500 | — | — |
| 2025-07-15 | $15.25 | $27.75 | 2,000 | — | — |
| 2025-07-14 | $15.17 | $27.60 | 7,200 | — | — |
| 2025-07-11 | $15.06 | $27.40 | 900 | — | — |
| 2025-07-10 | $15.22 | $27.70 | 300 | — | — |
| 2025-07-09 | $15.21 | $27.68 | 1,000 | — | — |
| 2025-07-08 | $15.01 | $27.31 | 1,000 | — | — |
| 2025-07-07 | $14.93 | $27.17 | 4,400 | — | — |
| 2025-07-03 | $15.10 | $27.48 | 1,400 | — | — |
| 2025-07-02 | $15.02 | $27.33 | 300 | — | — |
| 2025-07-01 | $15.02 | $27.33 | 600 | — | — |
| 2025-06-30 | $15.34 | $27.91 | 3,100 | — | — |
| 2025-06-27 | $14.96 | $27.22 | 1,300 | — | — |
| 2025-06-26 | $14.95 | $27.20 | 1,200 | — | — |
| 2025-06-25 | $14.60 | $26.57 | 1,600 | — | — |
| 2025-06-24 | $14.61 | $26.59 | 5,600 | — | — |
| 2025-06-23 | $14.41 | $26.22 | 5,200 | — | — |
| 2025-06-20 | $14.61 | $26.59 | 2,700 | — | — |
| 2025-06-18 | $14.82 | $26.97 | 7,800 | — | — |
| 2025-06-17 | $14.81 | $26.95 | 4,000 | — | — |
| 2025-06-16 | $15.13 | $27.53 | 6,400 | — | — |
| 2025-06-13 | $15.54 | $28.28 | 1,600 | — | — |
| 2025-06-12 | $15.25 | $27.75 | 29,400 | — | — |
| 2025-06-11 | $15.26 | $27.77 | 1,500 | — | — |
| 2025-06-10 | $15.38 | $27.99 | 7,700 | — | — |
| 2025-06-09 | $15.63 | $28.44 | 3,700 | — | — |
| 2025-06-06 | $15.25 | $27.75 | 1,200 | — | — |
| 2025-06-05 | $15.21 | $27.68 | 400 | — | — |
| 2025-06-04 | $14.95 | $27.20 | 4,100 | — | — |
| 2025-06-03 | $14.90 | $27.11 | 3,500 | — | — |
| 2025-06-02 | $14.74 | $26.82 | 11,400 | — | — |
| 2025-05-30 | $15.20 | $27.66 | 6,000 | — | — |
| 2025-05-29 | $15.26 | $27.77 | 16,300 | — | — |
| 2025-05-28 | $15.64 | $28.46 | 7,900 | — | — |
| 2025-05-27 | $15.31 | $27.86 | 300 | — | — |
| 2025-05-23 | $15.30 | $27.84 | 5,400 | — | — |
| 2025-05-22 | $16.25 | $29.57 | 18,100 | — | — |
| 2025-05-21 | $15.00 | $27.29 | 2,100 | — | — |
| 2025-05-20 | $15.23 | $27.71 | 5,900 | — | — |
| 2025-05-19 | $15.14 | $27.55 | 8,900 | — | — |
| 2025-05-16 | $15.18 | $27.62 | 3,400 | — | — |
| 2025-05-15 | $15.05 | $27.39 | 3,700 | — | — |
| 2025-05-14 | $15.01 | $27.31 | 12,100 | — | — |
| 2025-05-13 | $15.20 | $27.66 | 4,200 | — | — |
| 2025-05-12 | $15.00 | $27.29 | 1,400 | — | — |
| 2025-05-09 | $14.98 | $27.26 | 2,500 | — | — |
| 2025-05-08 | $14.78 | $26.89 | 1,400 | — | — |
| 2025-05-07 | $14.73 | $26.80 | 36,500 | — | — |
| 2025-05-06 | $14.70 | $26.75 | 7,200 | — | — |
| 2025-05-05 | $15.00 | $27.29 | 10,300 | — | — |
| 2025-05-02 | $14.65 | $26.66 | 2,400 | — | — |
| 2025-05-01 | $14.49 | $26.37 | 6,000 | — | — |
| 2025-04-30 | $13.71 | $24.95 | 5,500 | — | — |
| 2025-04-29 | $14.76 | $26.86 | 9,100 | — | — |
| 2025-04-28 | $14.70 | $26.75 | 1,500 | — | — |
| 2025-04-25 | $15.00 | $27.29 | 3,400 | — | — |
| 2025-04-24 | $15.23 | $27.71 | 1,000 | — | — |
| 2025-04-23 | $15.47 | $28.15 | 1,000 | — | — |
| 2025-04-22 | $15.16 | $27.59 | 0 | — | — |
| 2025-04-21 | $15.16 | $27.59 | 900 | — | — |
| 2025-04-17 | $15.50 | $28.20 | 0 | — | — |
| 2025-04-16 | $15.50 | $28.02 | 500 | — | — |
| 2025-04-15 | $15.16 | $27.41 | 1,300 | — | — |
| 2025-04-14 | $15.32 | $27.70 | 2,200 | — | — |
| 2025-04-11 | $15.61 | $28.22 | 1,000 | — | — |
| 2025-04-10 | $16.12 | $29.14 | 0 | — | — |
| 2025-04-09 | $16.12 | $29.14 | 1,100 | — | — |
| 2025-04-08 | $15.95 | $28.84 | 200 | — | — |
| 2025-04-07 | $15.52 | $28.06 | 5,700 | — | — |
| 2025-04-04 | $16.35 | $29.56 | 700 | — | — |
| 2025-04-03 | $16.45 | $29.74 | 2,100 | — | — |
| 2025-04-02 | $16.00 | $28.93 | 1,100 | — | — |
| 2025-04-01 | $16.85 | $30.46 | 1,100 | — | — |
| 2025-03-31 | $16.44 | $29.72 | 1,600 | — | — |
| 2025-03-28 | $15.42 | $27.88 | 6,400 | — | — |
| 2025-03-27 | $16.40 | $29.65 | 4,700 | — | — |
| 2025-03-26 | $16.48 | $29.79 | 7,000 | — | — |
| 2025-03-25 | $16.73 | $30.25 | 1,300 | — | — |
| 2025-03-24 | $16.70 | $30.19 | 1,000 | — | — |
| 2025-03-21 | $17.00 | $30.73 | 4,600 | — | — |
| 2025-03-20 | $16.65 | $30.10 | 900 | — | — |
| 2025-03-19 | $16.76 | $30.30 | 500 | — | — |
| 2025-03-18 | $16.60 | $30.01 | 400 | — | — |
| 2025-03-17 | $16.77 | $30.32 | 0 | — | — |
| 2025-03-14 | $16.77 | $30.32 | 2,400 | — | — |
| 2025-03-13 | $17.00 | $30.73 | 3,800 | — | — |
| 2025-03-12 | $16.95 | $30.64 | 800 | — | — |
| 2025-03-11 | $16.58 | $29.98 | 600 | — | — |
| 2025-03-10 | $16.76 | $30.30 | 500 | — | — |
| 2025-03-07 | $16.95 | $30.64 | 1,100 | — | — |
| 2025-03-06 | $17.00 | $30.73 | 1,000 | — | — |
| 2025-03-05 | $16.95 | $30.64 | 900 | — | — |
| 2025-03-04 | $17.04 | $30.81 | 1,300 | — | — |
| 2025-03-03 | $17.21 | $31.11 | 4,300 | — | — |
| 2025-02-28 | $17.10 | $30.92 | 2,000 | — | — |
| 2025-02-27 | $16.99 | $30.72 | 900 | — | — |
| 2025-02-26 | $17.08 | $30.88 | 6,200 | — | — |
| 2025-02-25 | $17.10 | $30.92 | 1,900 | — | — |
| 2025-02-24 | $17.25 | $31.19 | 600 | — | — |
| 2025-02-21 | $17.24 | $31.17 | 1,000 | — | — |
| 2025-02-20 | $17.26 | $31.20 | 7,700 | — | — |
| 2025-02-19 | $17.19 | $31.08 | 300 | — | — |
| 2025-02-18 | $17.19 | $31.08 | 2,600 | — | — |
| 2025-02-14 | $17.22 | $31.13 | 1,300 | — | — |
| 2025-02-13 | $17.07 | $30.86 | 0 | — | — |
| 2025-02-12 | $17.07 | $30.86 | 3,800 | — | — |
| 2025-02-11 | $17.00 | $30.73 | 3,000 | — | — |
| 2025-02-10 | $17.45 | $31.55 | 800 | — | — |
| 2025-02-07 | $17.40 | $31.46 | 2,900 | — | — |
| 2025-02-06 | $17.33 | $31.33 | 9,400 | — | — |
| 2025-02-05 | $17.27 | $31.22 | 67,800 | — | — |
| 2025-02-04 | $16.80 | $30.37 | 2,500 | — | — |
| 2025-02-03 | $16.70 | $30.19 | 6,100 | — | — |
| 2025-01-31 | $16.68 | $30.16 | 2,600 | — | — |
| 2025-01-30 | $17.00 | $30.73 | 1,700 | — | — |
| 2025-01-29 | $16.50 | $29.83 | 4,100 | — | — |
| 2025-01-28 | $16.30 | $29.47 | 3,600 | — | — |
| 2025-01-27 | $16.51 | $29.85 | 1,300 | — | — |
| 2025-01-24 | $16.50 | $29.83 | 1,000 | — | — |
| 2025-01-23 | $16.60 | $30.01 | 0 | — | — |
| 2025-01-22 | $16.60 | $30.01 | 3,600 | — | — |
| 2025-01-21 | $16.44 | $29.72 | 3,700 | — | — |
| 2025-01-17 | $16.48 | $29.79 | 1,800 | — | — |
| 2025-01-16 | $16.30 | $29.29 | 1,500 | — | — |
| 2025-01-15 | $15.81 | $28.41 | 11,900 | — | — |
| 2025-01-14 | $15.38 | $27.64 | 4,600 | — | — |
| 2025-01-13 | $15.67 | $28.16 | 14,100 | — | — |
| 2025-01-10 | $15.70 | $28.21 | 39,600 | — | — |
| 2025-01-08 | $16.45 | $29.56 | 94,700 | — | — |
| 2025-01-07 | $17.44 | $31.34 | 2,700 | — | — |
| 2025-01-06 | $17.48 | $31.41 | 0 | — | — |
| 2025-01-03 | $17.48 | $31.41 | 400 | — | — |
| 2025-01-02 | $17.06 | $30.65 | 2,600 | — | — |