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
- 1996-06-28 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 | $15.91 | $29.26 | 6,000 | — | — |
| 2025-12-30 | $15.96 | $29.35 | 1,400 | — | — |
| 2025-12-29 | $16.07 | $29.55 | 13,200 | — | — |
| 2025-12-26 | $16.09 | $29.59 | 5,400 | — | — |
| 2025-12-24 | $16.16 | $29.72 | 800 | — | — |
| 2025-12-23 | $15.99 | $29.41 | 11,400 | — | — |
| 2025-12-22 | $16.00 | $29.43 | 3,000 | — | — |
| 2025-12-19 | $15.97 | $29.37 | 2,700 | — | — |
| 2025-12-18 | $16.06 | $29.54 | 20,800 | — | — |
| 2025-12-17 | $16.14 | $29.68 | 18,700 | — | — |
| 2025-12-16 | $16.10 | $29.61 | 3,000 | — | — |
| 2025-12-15 | $16.12 | $29.65 | 2,100 | — | — |
| 2025-12-12 | $15.81 | $29.08 | 7,100 | — | — |
| 2025-12-11 | $15.89 | $29.22 | 35,200 | — | — |
| 2025-12-10 | $15.68 | $28.84 | 12,800 | — | — |
| 2025-12-09 | $15.21 | $27.97 | 7,300 | — | — |
| 2025-12-08 | $15.01 | $27.60 | 25,700 | — | — |
| 2025-12-05 | $15.30 | $28.14 | 5,900 | — | — |
| 2025-12-04 | $15.30 | $28.14 | 11,400 | — | — |
| 2025-12-03 | $15.39 | $28.30 | 9,900 | — | — |
| 2025-12-02 | $15.20 | $27.95 | 3,200 | — | — |
| 2025-12-01 | $15.30 | $28.14 | 5,400 | — | — |
| 2025-11-28 | $15.33 | $28.19 | 1,400 | — | — |
| 2025-11-26 | $15.26 | $28.06 | 2,900 | — | — |
| 2025-11-25 | $15.21 | $27.97 | 3,400 | — | — |
| 2025-11-24 | $15.07 | $27.71 | 7,900 | — | — |
| 2025-11-21 | $15.16 | $27.88 | 16,100 | — | — |
| 2025-11-20 | $15.11 | $27.79 | 4,300 | — | — |
| 2025-11-19 | $15.20 | $27.95 | 1,500 | — | — |
| 2025-11-18 | $15.01 | $27.60 | 9,600 | — | — |
| 2025-11-17 | $15.01 | $27.60 | 5,200 | — | — |
| 2025-11-14 | $15.50 | $28.51 | 4,700 | — | — |
| 2025-11-13 | $15.59 | $28.67 | 8,600 | — | — |
| 2025-11-12 | $15.50 | $28.25 | 9,500 | — | — |
| 2025-11-11 | $15.39 | $28.05 | 2,700 | — | — |
| 2025-11-10 | $15.26 | $27.81 | 500 | — | — |
| 2025-11-07 | $15.21 | $27.72 | 8,600 | — | — |
| 2025-11-06 | $15.30 | $27.88 | 8,500 | — | — |
| 2025-11-05 | $15.46 | $28.18 | 4,900 | — | — |
| 2025-11-04 | $15.39 | $28.05 | 4,700 | — | — |
| 2025-11-03 | $15.53 | $28.30 | 5,800 | — | — |
| 2025-10-31 | $15.68 | $28.58 | 6,800 | — | — |
| 2025-10-30 | $15.72 | $28.65 | 1,300 | — | — |
| 2025-10-29 | $15.79 | $28.78 | 1,400 | — | — |
| 2025-10-28 | $15.69 | $28.59 | 5,800 | — | — |
| 2025-10-27 | $15.70 | $28.61 | 7,000 | — | — |
| 2025-10-24 | $15.85 | $28.89 | 3,900 | — | — |
| 2025-10-23 | $15.77 | $28.74 | 0 | — | — |
| 2025-10-22 | $15.77 | $28.74 | 8,800 | — | — |
| 2025-10-21 | $15.61 | $28.45 | 7,800 | — | — |
| 2025-10-20 | $15.71 | $28.63 | 2,000 | — | — |
| 2025-10-17 | $15.69 | $28.59 | 1,700 | — | — |
| 2025-10-16 | $15.61 | $28.45 | 7,100 | — | — |
| 2025-10-15 | $15.84 | $28.87 | 4,800 | — | — |
| 2025-10-14 | $15.80 | $28.79 | 26,500 | — | — |
| 2025-10-13 | $15.73 | $28.67 | 4,000 | — | — |
| 2025-10-10 | $15.78 | $28.76 | 13,700 | — | — |
| 2025-10-09 | $15.77 | $28.74 | 9,300 | — | — |
| 2025-10-08 | $15.85 | $28.89 | 3,900 | — | — |
| 2025-10-07 | $15.85 | $28.89 | 10,500 | — | — |
| 2025-10-06 | $15.85 | $28.89 | 17,600 | — | — |
| 2025-10-03 | $15.83 | $28.85 | 6,000 | — | — |
| 2025-10-02 | $15.76 | $28.72 | 15,000 | — | — |
| 2025-10-01 | $15.60 | $28.43 | 1,100 | — | — |
| 2025-09-30 | $15.75 | $28.70 | 6,400 | — | — |
| 2025-09-29 | $15.76 | $28.72 | 11,700 | — | — |
| 2025-09-26 | $16.00 | $29.16 | 29,300 | — | — |
| 2025-09-25 | $15.76 | $28.72 | 5,800 | — | — |
| 2025-09-24 | $15.85 | $28.89 | 8,600 | — | — |
| 2025-09-23 | $15.74 | $28.69 | 2,000 | — | — |
| 2025-09-22 | $15.60 | $28.43 | 2,600 | — | — |
| 2025-09-19 | $15.75 | $28.70 | 13,500 | — | — |
| 2025-09-18 | $15.71 | $28.63 | 13,000 | — | — |
| 2025-09-17 | $15.56 | $28.36 | 26,000 | — | — |
| 2025-09-16 | $15.56 | $28.36 | 1,800 | — | — |
| 2025-09-15 | $15.55 | $28.34 | 1,000 | — | — |
| 2025-09-12 | $15.59 | $28.41 | 11,200 | — | — |
| 2025-09-11 | $15.56 | $28.36 | 4,700 | — | — |
| 2025-09-10 | $15.45 | $28.16 | 3,300 | — | — |
| 2025-09-09 | $15.45 | $28.16 | 2,000 | — | — |
| 2025-09-08 | $15.55 | $28.34 | 1,200 | — | — |
| 2025-09-05 | $15.50 | $28.25 | 8,600 | — | — |
| 2025-09-04 | $15.60 | $28.43 | 7,900 | — | — |
| 2025-09-03 | $15.42 | $28.10 | 4,700 | — | — |
| 2025-09-02 | $15.51 | $28.27 | 3,600 | — | — |
| 2025-08-29 | $15.51 | $28.27 | 4,600 | — | — |
| 2025-08-28 | $15.37 | $28.01 | 6,000 | — | — |
| 2025-08-27 | $15.37 | $28.01 | 16,700 | — | — |
| 2025-08-26 | $15.35 | $27.97 | 3,500 | — | — |
| 2025-08-25 | $15.27 | $27.83 | 5,400 | — | — |
| 2025-08-22 | $15.30 | $27.88 | 16,000 | — | — |
| 2025-08-21 | $15.10 | $27.52 | 8,100 | — | — |
| 2025-08-20 | $15.38 | $28.03 | 6,600 | — | — |
| 2025-08-19 | $15.31 | $27.90 | 3,700 | — | — |
| 2025-08-18 | $15.26 | $27.81 | 2,500 | — | — |
| 2025-08-15 | $15.30 | $27.88 | 5,600 | — | — |
| 2025-08-14 | $15.56 | $28.36 | 4,000 | — | — |
| 2025-08-13 | $15.45 | $27.90 | 400 | — | — |
| 2025-08-12 | $15.40 | $27.81 | 8,300 | — | — |
| 2025-08-11 | $15.26 | $27.56 | 600 | — | — |
| 2025-08-08 | $15.26 | $27.56 | 1,500 | — | — |
| 2025-08-07 | $15.21 | $27.47 | 2,200 | — | — |
| 2025-08-06 | $15.21 | $27.47 | 3,500 | — | — |
| 2025-08-05 | $15.35 | $27.72 | 6,100 | — | — |
| 2025-08-04 | $15.28 | $27.59 | 10,100 | — | — |
| 2025-08-01 | $15.32 | $27.67 | 5,200 | — | — |
| 2025-07-31 | $15.33 | $27.69 | 5,600 | — | — |
| 2025-07-30 | $15.18 | $27.41 | 1,000 | — | — |
| 2025-07-29 | $15.16 | $27.38 | 800 | — | — |
| 2025-07-28 | $15.19 | $27.43 | 2,400 | — | — |
| 2025-07-25 | $15.49 | $27.97 | 2,500 | — | — |
| 2025-07-24 | $15.50 | $27.99 | 3,600 | — | — |
| 2025-07-23 | $15.70 | $28.35 | 10,500 | — | — |
| 2025-07-22 | $15.68 | $28.32 | 17,500 | — | — |
| 2025-07-21 | $15.68 | $28.32 | 9,000 | — | — |
| 2025-07-18 | $15.68 | $28.32 | 3,200 | — | — |
| 2025-07-17 | $15.50 | $27.99 | 5,200 | — | — |
| 2025-07-16 | $15.43 | $27.87 | 12,100 | — | — |
| 2025-07-15 | $15.45 | $27.90 | 2,000 | — | — |
| 2025-07-14 | $15.70 | $28.35 | 3,400 | — | — |
| 2025-07-11 | $15.70 | $28.35 | 10,100 | — | — |
| 2025-07-10 | $15.90 | $28.71 | 4,800 | — | — |
| 2025-07-09 | $15.67 | $28.30 | 1,400 | — | — |
| 2025-07-08 | $15.56 | $28.10 | 10,400 | — | — |
| 2025-07-07 | $15.56 | $28.10 | 24,300 | — | — |
| 2025-07-03 | $15.61 | $28.19 | 24,100 | — | — |
| 2025-07-02 | $15.65 | $28.26 | 2,500 | — | — |
| 2025-07-01 | $15.72 | $28.39 | 2,100 | — | — |
| 2025-06-30 | $15.50 | $27.99 | 20,900 | — | — |
| 2025-06-27 | $15.72 | $28.39 | 6,800 | — | — |
| 2025-06-26 | $15.50 | $27.99 | 6,100 | — | — |
| 2025-06-25 | $15.42 | $27.85 | 3,000 | — | — |
| 2025-06-24 | $15.64 | $28.24 | 2,200 | — | — |
| 2025-06-23 | $15.70 | $28.35 | 1,600 | — | — |
| 2025-06-20 | $15.42 | $27.85 | 2,800 | — | — |
| 2025-06-18 | $15.47 | $27.94 | 1,600 | — | — |
| 2025-06-17 | $15.39 | $27.79 | 1,600 | — | — |
| 2025-06-16 | $15.25 | $27.54 | 7,200 | — | — |
| 2025-06-13 | $15.40 | $27.81 | 2,300 | — | — |
| 2025-06-12 | $15.43 | $27.87 | 1,500 | — | — |
| 2025-06-11 | $15.35 | $27.72 | 4,300 | — | — |
| 2025-06-10 | $15.31 | $27.65 | 8,500 | — | — |
| 2025-06-09 | $15.42 | $27.85 | 7,700 | — | — |
| 2025-06-06 | $15.92 | $28.75 | 13,300 | — | — |
| 2025-06-05 | $15.21 | $27.47 | 10,100 | — | — |
| 2025-06-04 | $15.41 | $27.83 | 1,800 | — | — |
| 2025-06-03 | $15.41 | $27.83 | 8,800 | — | — |
| 2025-06-02 | $15.42 | $27.85 | 0 | — | — |
| 2025-05-30 | $15.42 | $27.85 | 2,700 | — | — |
| 2025-05-29 | $15.20 | $27.45 | 1,600 | — | — |
| 2025-05-28 | $15.24 | $27.52 | 13,700 | — | — |
| 2025-05-27 | $15.43 | $27.87 | 2,000 | — | — |
| 2025-05-23 | $14.96 | $27.02 | 2,000 | — | — |
| 2025-05-22 | $15.03 | $27.14 | 1,800 | — | — |
| 2025-05-21 | $15.05 | $27.18 | 0 | — | — |
| 2025-05-20 | $15.05 | $27.18 | 15,000 | — | — |
| 2025-05-19 | $15.50 | $27.99 | 2,400 | — | — |
| 2025-05-16 | $15.55 | $28.08 | 3,300 | — | — |
| 2025-05-15 | $15.54 | $28.06 | 2,900 | — | — |
| 2025-05-14 | $15.41 | $27.58 | 5,600 | — | — |
| 2025-05-13 | $15.31 | $27.40 | 1,900 | — | — |
| 2025-05-12 | $15.36 | $27.49 | 13,500 | — | — |
| 2025-05-09 | $15.05 | $26.93 | 700 | — | — |
| 2025-05-08 | $14.99 | $26.83 | 1,200 | — | — |
| 2025-05-07 | $15.14 | $27.09 | 7,200 | — | — |
| 2025-05-06 | $14.97 | $26.79 | 5,900 | — | — |
| 2025-05-05 | $15.41 | $27.58 | 1,000 | — | — |
| 2025-05-02 | $15.34 | $27.45 | 11,900 | — | — |
| 2025-05-01 | $15.31 | $27.40 | 8,000 | — | — |
| 2025-04-30 | $15.01 | $26.86 | 2,500 | — | — |
| 2025-04-29 | $15.10 | $27.02 | 1,500 | — | — |
| 2025-04-28 | $14.91 | $26.68 | 800 | — | — |
| 2025-04-25 | $14.65 | $26.22 | 0 | — | — |
| 2025-04-24 | $14.65 | $26.22 | 4,900 | — | — |
| 2025-04-23 | $14.65 | $26.22 | 11,900 | — | — |
| 2025-04-22 | $14.19 | $25.39 | 3,400 | — | — |
| 2025-04-21 | $14.20 | $25.41 | 4,000 | — | — |
| 2025-04-17 | $14.36 | $25.70 | 11,300 | — | — |
| 2025-04-16 | $14.13 | $25.29 | 800 | — | — |
| 2025-04-15 | $14.19 | $25.39 | 1,200 | — | — |
| 2025-04-14 | $14.00 | $25.05 | 2,400 | — | — |
| 2025-04-11 | $14.00 | $25.05 | 3,900 | — | — |
| 2025-04-10 | $13.89 | $24.86 | 1,200 | — | — |
| 2025-04-09 | $14.22 | $25.45 | 3,600 | — | — |
| 2025-04-08 | $14.21 | $25.43 | 2,000 | — | — |
| 2025-04-07 | $13.90 | $24.87 | 14,000 | — | — |
| 2025-04-04 | $13.95 | $24.96 | 4,000 | — | — |
| 2025-04-03 | $14.50 | $25.95 | 11,900 | — | — |
| 2025-04-02 | $14.55 | $26.04 | 1,700 | — | — |
| 2025-04-01 | $14.51 | $25.97 | 4,900 | — | — |
| 2025-03-31 | $14.59 | $26.11 | 2,400 | — | — |
| 2025-03-28 | $14.45 | $25.86 | 2,000 | — | — |
| 2025-03-27 | $14.50 | $25.95 | 4,900 | — | — |
| 2025-03-26 | $14.11 | $25.25 | 7,500 | — | — |
| 2025-03-25 | $13.50 | $24.16 | 5,400 | — | — |
| 2025-03-24 | $14.21 | $25.43 | 2,500 | — | — |
| 2025-03-21 | $13.86 | $24.80 | 9,000 | — | — |
| 2025-03-20 | $14.01 | $25.07 | 6,400 | — | — |
| 2025-03-19 | $14.20 | $25.41 | 1,600 | — | — |
| 2025-03-18 | $14.11 | $25.25 | 600 | — | — |
| 2025-03-17 | $14.16 | $25.34 | 14,400 | — | — |
| 2025-03-14 | $14.16 | $25.34 | 7,700 | — | — |
| 2025-03-13 | $14.15 | $25.32 | 3,100 | — | — |
| 2025-03-12 | $14.26 | $25.52 | 22,900 | — | — |
| 2025-03-11 | $14.25 | $25.50 | 23,100 | — | — |
| 2025-03-10 | $14.45 | $25.86 | 14,000 | — | — |
| 2025-03-07 | $14.79 | $26.47 | 4,000 | — | — |
| 2025-03-06 | $14.89 | $26.65 | 5,900 | — | — |
| 2025-03-05 | $14.83 | $26.54 | 3,300 | — | — |
| 2025-03-04 | $14.91 | $26.68 | 5,300 | — | — |
| 2025-03-03 | $15.15 | $27.11 | 2,500 | — | — |
| 2025-02-28 | $15.30 | $27.38 | 1,800 | — | — |
| 2025-02-27 | $15.35 | $27.47 | 3,800 | — | — |
| 2025-02-26 | $15.50 | $27.74 | 13,500 | — | — |
| 2025-02-25 | $15.75 | $28.19 | 2,800 | — | — |
| 2025-02-24 | $15.50 | $27.74 | 2,300 | — | — |
| 2025-02-21 | $15.59 | $27.90 | 2,400 | — | — |
| 2025-02-20 | $15.51 | $27.76 | 900 | — | — |
| 2025-02-19 | $15.73 | $28.15 | 3,300 | — | — |
| 2025-02-18 | $15.52 | $27.77 | 2,800 | — | — |
| 2025-02-14 | $15.69 | $28.08 | 3,200 | — | — |
| 2025-02-13 | $15.78 | $28.24 | 12,200 | — | — |
| 2025-02-12 | $15.95 | $28.29 | 2,600 | — | — |
| 2025-02-11 | $16.01 | $28.40 | 3,200 | — | — |
| 2025-02-10 | $15.91 | $28.22 | 2,700 | — | — |
| 2025-02-07 | $15.90 | $28.20 | 2,200 | — | — |
| 2025-02-06 | $15.93 | $28.26 | 2,500 | — | — |
| 2025-02-05 | $15.95 | $28.29 | 14,200 | — | — |
| 2025-02-04 | $15.80 | $28.03 | 2,000 | — | — |
| 2025-02-03 | $15.83 | $28.08 | 6,000 | — | — |
| 2025-01-31 | $16.04 | $28.45 | 3,900 | — | — |
| 2025-01-30 | $15.85 | $28.12 | 5,400 | — | — |
| 2025-01-29 | $16.18 | $28.70 | 3,500 | — | — |
| 2025-01-28 | $15.99 | $28.36 | 5,700 | — | — |
| 2025-01-27 | $15.88 | $28.17 | 3,800 | — | — |
| 2025-01-24 | $15.80 | $28.03 | 7,200 | — | — |
| 2025-01-23 | $15.73 | $27.90 | 10,000 | — | — |
| 2025-01-22 | $15.27 | $27.09 | 3,200 | — | — |
| 2025-01-21 | $15.10 | $26.78 | 11,300 | — | — |
| 2025-01-17 | $14.87 | $26.38 | 4,500 | — | — |
| 2025-01-16 | $14.70 | $26.08 | 27,100 | — | — |
| 2025-01-15 | $14.85 | $26.34 | 14,700 | — | — |
| 2025-01-14 | $14.97 | $26.55 | 1,100 | — | — |
| 2025-01-13 | $14.89 | $26.41 | 11,200 | — | — |
| 2025-01-10 | $15.01 | $26.63 | 14,900 | — | — |
| 2025-01-08 | $15.84 | $28.10 | 2,800 | — | — |
| 2025-01-07 | $15.80 | $28.03 | 5,200 | — | — |
| 2025-01-06 | $16.15 | $28.65 | 3,300 | — | — |
| 2025-01-03 | $16.00 | $28.38 | 4,800 | — | — |
| 2025-01-02 | $16.02 | $28.42 | 5,400 | — | — |