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
- 1997-09-25 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 | $13.08 | $13.08 | 13,800 | — | — |
| 2025-12-30 | $13.36 | $13.36 | 10,800 | — | — |
| 2025-12-29 | $13.36 | $13.36 | 29,300 | — | — |
| 2025-12-26 | $13.59 | $13.59 | 32,800 | — | — |
| 2025-12-24 | $13.40 | $13.40 | 37,200 | — | — |
| 2025-12-23 | $13.44 | $13.44 | 25,600 | — | — |
| 2025-12-22 | $13.37 | $13.37 | 66,100 | — | — |
| 2025-12-19 | $13.41 | $13.41 | 79,900 | — | — |
| 2025-12-18 | $13.02 | $13.02 | 28,200 | — | — |
| 2025-12-17 | $12.89 | $12.89 | 24,800 | — | — |
| 2025-12-16 | $12.97 | $12.97 | 35,600 | — | — |
| 2025-12-15 | $13.41 | $13.41 | 50,700 | — | — |
| 2025-12-12 | $13.57 | $13.57 | 51,300 | — | — |
| 2025-12-11 | $13.72 | $13.72 | 70,500 | — | — |
| 2025-12-10 | $13.63 | $13.63 | 59,800 | — | — |
| 2025-12-09 | $13.70 | $13.70 | 89,800 | — | — |
| 2025-12-08 | $13.97 | $13.97 | 121,500 | — | — |
| 2025-12-05 | $12.98 | $12.98 | 67,200 | — | — |
| 2025-12-04 | $13.00 | $13.00 | 186,300 | — | — |
| 2025-12-03 | $12.97 | $12.97 | 162,300 | — | — |
| 2025-12-02 | $12.82 | $12.82 | 120,000 | — | — |
| 2025-12-01 | $12.94 | $12.94 | 83,700 | — | — |
| 2025-11-28 | $13.10 | $13.10 | 36,500 | — | — |
| 2025-11-26 | $12.87 | $12.87 | 75,900 | — | — |
| 2025-11-25 | $12.86 | $12.86 | 109,600 | — | — |
| 2025-11-24 | $12.36 | $12.36 | 47,400 | — | — |
| 2025-11-21 | $12.41 | $12.41 | 35,700 | — | — |
| 2025-11-20 | $12.46 | $12.46 | 57,400 | — | — |
| 2025-11-19 | $12.54 | $12.54 | 39,300 | — | — |
| 2025-11-18 | $12.67 | $12.67 | 30,800 | — | — |
| 2025-11-17 | $12.78 | $12.78 | 107,200 | — | — |
| 2025-11-14 | $13.05 | $13.05 | 79,300 | — | — |
| 2025-11-13 | $12.77 | $12.77 | 109,200 | — | — |
| 2025-11-12 | $13.32 | $13.32 | 256,800 | — | — |
| 2025-11-11 | $12.67 | $12.67 | 28,500 | — | — |
| 2025-11-10 | $12.66 | $12.66 | 32,800 | — | — |
| 2025-11-07 | $12.66 | $12.66 | 17,100 | — | — |
| 2025-11-06 | $12.78 | $12.78 | 31,300 | — | — |
| 2025-11-05 | $13.12 | $13.12 | 26,500 | — | — |
| 2025-11-04 | $13.17 | $13.17 | 48,900 | — | — |
| 2025-11-03 | $13.57 | $13.57 | 21,000 | — | — |
| 2025-10-31 | $13.75 | $13.75 | 8,800 | — | — |
| 2025-10-30 | $13.65 | $13.65 | 19,000 | — | — |
| 2025-10-29 | $13.61 | $13.61 | 32,400 | — | — |
| 2025-10-28 | $13.99 | $13.99 | 15,100 | — | — |
| 2025-10-27 | $14.13 | $14.13 | 21,800 | — | — |
| 2025-10-24 | $14.43 | $14.43 | 15,100 | — | — |
| 2025-10-23 | $13.84 | $13.84 | 58,900 | — | — |
| 2025-10-22 | $13.67 | $13.67 | 22,900 | — | — |
| 2025-10-21 | $13.84 | $13.84 | 9,900 | — | — |
| 2025-10-20 | $13.80 | $13.80 | 31,500 | — | — |
| 2025-10-17 | $13.35 | $13.35 | 26,000 | — | — |
| 2025-10-16 | $13.73 | $13.73 | 74,800 | — | — |
| 2025-10-15 | $13.99 | $13.99 | 29,100 | — | — |
| 2025-10-14 | $14.00 | $14.00 | 21,100 | — | — |
| 2025-10-13 | $13.82 | $13.82 | 44,900 | — | — |
| 2025-10-10 | $14.20 | $14.20 | 55,400 | — | — |
| 2025-10-09 | $14.62 | $14.62 | 126,200 | — | — |
| 2025-10-08 | $13.80 | $13.80 | 56,500 | — | — |
| 2025-10-07 | $13.79 | $13.79 | 24,500 | — | — |
| 2025-10-06 | $14.20 | $14.20 | 62,100 | — | — |
| 2025-10-03 | $13.82 | $13.82 | 141,700 | — | — |
| 2025-10-02 | $13.95 | $13.95 | 20,500 | — | — |
| 2025-10-01 | $14.07 | $14.07 | 31,700 | — | — |
| 2025-09-30 | $14.49 | $14.49 | 37,000 | — | — |
| 2025-09-29 | $14.04 | $14.04 | 53,500 | — | — |
| 2025-09-26 | $14.35 | $14.35 | 33,900 | — | — |
| 2025-09-25 | $14.16 | $14.16 | 42,300 | — | — |
| 2025-09-24 | $14.97 | $14.97 | 53,100 | — | — |
| 2025-09-23 | $14.68 | $14.68 | 72,200 | — | — |
| 2025-09-22 | $14.57 | $14.57 | 44,400 | — | — |
| 2025-09-19 | $14.54 | $14.54 | 81,200 | — | — |
| 2025-09-18 | $14.38 | $14.38 | 52,700 | — | — |
| 2025-09-17 | $14.07 | $14.07 | 53,500 | — | — |
| 2025-09-16 | $14.64 | $14.64 | 59,600 | — | — |
| 2025-09-15 | $14.16 | $14.16 | 45,800 | — | — |
| 2025-09-12 | $14.59 | $14.59 | 51,300 | — | — |
| 2025-09-11 | $14.37 | $14.37 | 96,400 | — | — |
| 2025-09-10 | $13.85 | $13.85 | 22,600 | — | — |
| 2025-09-09 | $14.00 | $14.00 | 52,900 | — | — |
| 2025-09-08 | $14.25 | $14.25 | 86,600 | — | — |
| 2025-09-05 | $13.72 | $13.72 | 96,800 | — | — |
| 2025-09-04 | $13.35 | $13.35 | 24,000 | — | — |
| 2025-09-03 | $13.43 | $13.43 | 59,000 | — | — |
| 2025-09-02 | $13.16 | $13.16 | 40,100 | — | — |
| 2025-08-29 | $13.23 | $13.23 | 30,200 | — | — |
| 2025-08-28 | $13.32 | $13.32 | 33,600 | — | — |
| 2025-08-27 | $13.14 | $13.14 | 29,000 | — | — |
| 2025-08-26 | $13.33 | $13.33 | 22,500 | — | — |
| 2025-08-25 | $13.26 | $13.26 | 90,600 | — | — |
| 2025-08-22 | $13.58 | $13.58 | 131,800 | — | — |
| 2025-08-21 | $12.90 | $12.90 | 29,600 | — | — |
| 2025-08-20 | $12.71 | $12.71 | 39,900 | — | — |
| 2025-08-19 | $13.07 | $13.07 | 72,400 | — | — |
| 2025-08-18 | $13.15 | $13.15 | 116,300 | — | — |
| 2025-08-15 | $13.01 | $13.01 | 51,600 | — | — |
| 2025-08-14 | $12.80 | $12.80 | 106,200 | — | — |
| 2025-08-13 | $13.13 | $13.13 | 190,200 | — | — |
| 2025-08-12 | $13.65 | $13.65 | 49,600 | — | — |
| 2025-08-11 | $12.86 | $12.86 | 101,500 | — | — |
| 2025-08-08 | $12.80 | $12.80 | 39,300 | — | — |
| 2025-08-07 | $12.74 | $12.74 | 25,600 | — | — |
| 2025-08-06 | $13.21 | $13.21 | 11,400 | — | — |
| 2025-08-05 | $13.17 | $13.17 | 25,700 | — | — |
| 2025-08-04 | $13.21 | $13.21 | 36,500 | — | — |
| 2025-08-01 | $13.09 | $13.09 | 74,200 | — | — |
| 2025-07-31 | $13.56 | $13.56 | 47,600 | — | — |
| 2025-07-30 | $13.89 | $13.89 | 105,000 | — | — |
| 2025-07-29 | $14.02 | $14.02 | 68,600 | — | — |
| 2025-07-28 | $14.47 | $14.47 | 39,400 | — | — |
| 2025-07-25 | $14.50 | $14.50 | 100,000 | — | — |
| 2025-07-24 | $14.04 | $14.04 | 36,000 | — | — |
| 2025-07-23 | $14.34 | $14.34 | 192,700 | — | — |
| 2025-07-22 | $13.86 | $13.86 | 101,500 | — | — |
| 2025-07-21 | $13.74 | $13.74 | 72,800 | — | — |
| 2025-07-18 | $14.50 | $14.50 | 163,100 | — | — |
| 2025-07-17 | $13.02 | $13.02 | 111,700 | — | — |
| 2025-07-16 | $13.15 | $13.15 | 71,300 | — | — |
| 2025-07-15 | $12.60 | $12.60 | 66,700 | — | — |
| 2025-07-14 | $12.85 | $12.85 | 82,500 | — | — |
| 2025-07-11 | $12.75 | $12.75 | 26,800 | — | — |
| 2025-07-10 | $13.12 | $13.12 | 12,600 | — | — |
| 2025-07-09 | $13.31 | $13.31 | 53,800 | — | — |
| 2025-07-08 | $13.27 | $13.27 | 10,400 | — | — |
| 2025-07-07 | $13.59 | $13.59 | 32,600 | — | — |
| 2025-07-03 | $13.76 | $13.76 | 33,300 | — | — |
| 2025-07-02 | $13.58 | $13.58 | 78,300 | — | — |
| 2025-07-01 | $13.74 | $13.74 | 73,300 | — | — |
| 2025-06-30 | $13.59 | $13.59 | 299,900 | — | — |
| 2025-06-27 | $13.45 | $13.45 | 88,900 | — | — |
| 2025-06-26 | $13.40 | $13.40 | 139,000 | — | — |
| 2025-06-25 | $13.10 | $13.10 | 219,500 | — | — |
| 2025-06-24 | $13.14 | $13.14 | 76,600 | — | — |
| 2025-06-23 | $12.30 | $12.30 | 58,300 | — | — |
| 2025-06-20 | $11.89 | $11.89 | 61,700 | — | — |
| 2025-06-18 | $12.75 | $12.75 | 25,100 | — | — |
| 2025-06-17 | $12.51 | $12.51 | 26,800 | — | — |
| 2025-06-16 | $12.33 | $12.33 | 35,100 | — | — |
| 2025-06-13 | $12.07 | $12.07 | 35,500 | — | — |
| 2025-06-12 | $12.61 | $12.61 | 18,400 | — | — |
| 2025-06-11 | $12.81 | $12.81 | 21,800 | — | — |
| 2025-06-10 | $13.08 | $13.08 | 46,500 | — | — |
| 2025-06-09 | $13.16 | $13.16 | 27,100 | — | — |
| 2025-06-06 | $13.15 | $13.15 | 51,000 | — | — |
| 2025-06-05 | $13.23 | $13.23 | 42,000 | — | — |
| 2025-06-04 | $12.97 | $12.97 | 23,800 | — | — |
| 2025-06-03 | $13.36 | $13.36 | 28,100 | — | — |
| 2025-06-02 | $13.01 | $13.01 | 46,600 | — | — |
| 2025-05-30 | $13.41 | $13.41 | 26,800 | — | — |
| 2025-05-29 | $13.36 | $13.36 | 64,600 | — | — |
| 2025-05-28 | $13.43 | $13.43 | 28,200 | — | — |
| 2025-05-27 | $13.16 | $13.16 | 56,000 | — | — |
| 2025-05-23 | $12.76 | $12.76 | 23,500 | — | — |
| 2025-05-22 | $12.94 | $12.94 | 24,300 | — | — |
| 2025-05-21 | $13.20 | $13.20 | 50,400 | — | — |
| 2025-05-20 | $13.48 | $13.48 | 70,700 | — | — |
| 2025-05-19 | $13.12 | $13.12 | 73,000 | — | — |
| 2025-05-16 | $13.27 | $13.27 | 90,400 | — | — |
| 2025-05-15 | $13.07 | $13.07 | 113,700 | — | — |
| 2025-05-14 | $13.49 | $13.49 | 294,100 | — | — |
| 2025-05-13 | $12.85 | $12.85 | 52,500 | — | — |
| 2025-05-12 | $12.38 | $12.38 | 31,100 | — | — |
| 2025-05-09 | $12.61 | $12.61 | 11,700 | — | — |
| 2025-05-08 | $12.72 | $12.72 | 67,500 | — | — |
| 2025-05-07 | $12.05 | $12.05 | 52,200 | — | — |
| 2025-05-06 | $12.05 | $12.05 | 15,500 | — | — |
| 2025-05-05 | $11.80 | $11.80 | 34,700 | — | — |
| 2025-05-02 | $11.97 | $11.97 | 68,700 | — | — |
| 2025-05-01 | $11.96 | $11.96 | 17,600 | — | — |
| 2025-04-30 | $12.05 | $12.05 | 51,100 | — | — |
| 2025-04-29 | $11.43 | $11.43 | 65,600 | — | — |
| 2025-04-28 | $11.00 | $11.00 | 17,900 | — | — |
| 2025-04-25 | $10.80 | $10.80 | 41,400 | — | — |
| 2025-04-24 | $10.98 | $10.98 | 11,900 | — | — |
| 2025-04-23 | $10.77 | $10.77 | 15,400 | — | — |
| 2025-04-22 | $10.64 | $10.64 | 13,400 | — | — |
| 2025-04-21 | $10.61 | $10.61 | 20,800 | — | — |
| 2025-04-17 | $11.28 | $11.28 | 39,500 | — | — |
| 2025-04-16 | $10.81 | $10.81 | 11,600 | — | — |
| 2025-04-15 | $11.21 | $11.21 | 14,300 | — | — |
| 2025-04-14 | $11.20 | $11.20 | 17,500 | — | — |
| 2025-04-11 | $10.92 | $10.92 | 35,100 | — | — |
| 2025-04-10 | $10.52 | $10.52 | 8,600 | — | — |
| 2025-04-09 | $10.95 | $10.95 | 52,100 | — | — |
| 2025-04-08 | $10.36 | $10.36 | 24,500 | — | — |
| 2025-04-07 | $10.54 | $10.54 | 33,400 | — | — |
| 2025-04-04 | $10.68 | $10.68 | 39,200 | — | — |
| 2025-04-03 | $11.20 | $11.20 | 24,600 | — | — |
| 2025-04-02 | $11.60 | $11.60 | 6,500 | — | — |
| 2025-04-01 | $11.62 | $11.62 | 28,500 | — | — |
| 2025-03-31 | $11.43 | $11.43 | 35,100 | — | — |
| 2025-03-28 | $11.80 | $11.80 | 28,100 | — | — |
| 2025-03-27 | $12.16 | $12.16 | 15,900 | — | — |
| 2025-03-26 | $12.19 | $12.19 | 14,100 | — | — |
| 2025-03-25 | $12.70 | $12.70 | 18,600 | — | — |
| 2025-03-24 | $12.39 | $12.39 | 39,900 | — | — |
| 2025-03-21 | $12.18 | $12.18 | 46,700 | — | — |
| 2025-03-20 | $12.34 | $12.34 | 15,600 | — | — |
| 2025-03-19 | $12.68 | $12.68 | 42,700 | — | — |
| 2025-03-18 | $11.99 | $11.99 | 22,100 | — | — |
| 2025-03-17 | $12.15 | $12.15 | 59,400 | — | — |
| 2025-03-14 | $11.82 | $11.82 | 43,800 | — | — |
| 2025-03-13 | $11.59 | $11.59 | 44,400 | — | — |
| 2025-03-12 | $11.75 | $11.75 | 40,400 | — | — |
| 2025-03-11 | $11.96 | $11.96 | 80,500 | — | — |
| 2025-03-10 | $11.69 | $11.69 | 84,700 | — | — |
| 2025-03-07 | $11.69 | $11.69 | 56,200 | — | — |
| 2025-03-06 | $11.30 | $11.30 | 56,300 | — | — |
| 2025-03-05 | $11.73 | $11.73 | 67,400 | — | — |
| 2025-03-04 | $11.66 | $11.66 | 61,400 | — | — |
| 2025-03-03 | $11.54 | $11.54 | 115,700 | — | — |
| 2025-02-28 | $12.13 | $12.13 | 100,700 | — | — |
| 2025-02-27 | $11.98 | $11.98 | 30,000 | — | — |
| 2025-02-26 | $12.34 | $12.34 | 63,200 | — | — |
| 2025-02-25 | $12.26 | $12.26 | 44,000 | — | — |
| 2025-02-24 | $12.46 | $12.46 | 84,500 | — | — |
| 2025-02-21 | $12.81 | $12.81 | 102,300 | — | — |
| 2025-02-20 | $13.79 | $13.79 | 178,000 | — | — |
| 2025-02-19 | $13.16 | $13.16 | 117,100 | — | — |
| 2025-02-18 | $12.87 | $12.87 | 203,600 | — | — |
| 2025-02-14 | $13.49 | $13.49 | 113,200 | — | — |
| 2025-02-13 | $14.09 | $14.09 | 141,300 | — | — |
| 2025-02-12 | $14.16 | $14.16 | 175,400 | — | — |
| 2025-02-11 | $14.72 | $14.72 | 147,000 | — | — |
| 2025-02-10 | $14.44 | $14.44 | 231,400 | — | — |
| 2025-02-07 | $15.40 | $15.40 | 232,600 | — | — |
| 2025-02-06 | $15.01 | $15.01 | 287,200 | — | — |
| 2025-02-05 | $14.79 | $14.79 | 501,400 | — | — |
| 2025-02-04 | $12.92 | $12.92 | 57,100 | — | — |
| 2025-02-03 | $12.89 | $12.89 | 47,300 | — | — |
| 2025-01-31 | $12.83 | $12.83 | 49,200 | — | — |
| 2025-01-30 | $12.85 | $12.85 | 88,100 | — | — |
| 2025-01-29 | $13.38 | $13.38 | 74,400 | — | — |
| 2025-01-28 | $12.88 | $12.88 | 55,900 | — | — |
| 2025-01-27 | $13.05 | $13.05 | 84,900 | — | — |
| 2025-01-24 | $13.35 | $13.35 | 44,800 | — | — |
| 2025-01-23 | $13.35 | $13.35 | 64,500 | — | — |
| 2025-01-22 | $14.13 | $14.13 | 79,400 | — | — |
| 2025-01-21 | $13.51 | $13.51 | 45,800 | — | — |
| 2025-01-17 | $14.08 | $14.08 | 96,600 | — | — |
| 2025-01-16 | $14.10 | $14.10 | 197,100 | — | — |
| 2025-01-15 | $13.00 | $13.00 | 40,200 | — | — |
| 2025-01-14 | $12.77 | $12.77 | 171,200 | — | — |
| 2025-01-13 | $12.83 | $12.83 | 55,100 | — | — |
| 2025-01-10 | $13.38 | $13.38 | 187,000 | — | — |
| 2025-01-08 | $12.11 | $12.11 | 34,400 | — | — |
| 2025-01-07 | $12.13 | $12.13 | 44,200 | — | — |
| 2025-01-06 | $11.90 | $11.90 | 56,900 | — | — |
| 2025-01-03 | $12.15 | $12.15 | 35,500 | — | — |
| 2025-01-02 | $11.66 | $11.66 | 100,000 | — | — |