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
- 1994-02-18 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 | $14.70 | $16.84 | 265,800 | — | — |
| 2025-12-30 | $14.00 | $16.03 | 17,000 | — | — |
| 2025-12-29 | $13.73 | $15.72 | 18,200 | — | — |
| 2025-12-26 | $14.09 | $16.14 | 3,700 | — | — |
| 2025-12-24 | $13.99 | $16.02 | 18,900 | — | — |
| 2025-12-23 | $13.55 | $15.52 | 16,900 | — | — |
| 2025-12-22 | $13.51 | $15.47 | 26,100 | — | — |
| 2025-12-19 | $13.50 | $15.46 | 32,600 | — | — |
| 2025-12-18 | $14.03 | $16.07 | 16,600 | — | — |
| 2025-12-17 | $14.29 | $16.37 | 11,500 | — | — |
| 2025-12-16 | $14.47 | $16.57 | 4,900 | — | — |
| 2025-12-15 | $14.52 | $16.63 | 11,700 | — | — |
| 2025-12-12 | $14.53 | $16.64 | 6,400 | — | — |
| 2025-12-11 | $14.57 | $16.69 | 3,900 | — | — |
| 2025-12-10 | $14.86 | $17.02 | 6,900 | — | — |
| 2025-12-09 | $14.25 | $16.32 | 20,000 | — | — |
| 2025-12-08 | $14.65 | $16.78 | 6,700 | — | — |
| 2025-12-05 | $14.70 | $16.84 | 6,700 | — | — |
| 2025-12-04 | $14.99 | $17.17 | 12,200 | — | — |
| 2025-12-03 | $15.49 | $17.74 | 15,000 | — | — |
| 2025-12-02 | $15.05 | $17.24 | 2,200 | — | — |
| 2025-12-01 | $15.25 | $17.46 | 9,500 | — | — |
| 2025-11-28 | $15.00 | $17.18 | 10,900 | — | — |
| 2025-11-26 | $15.52 | $17.77 | 10,800 | — | — |
| 2025-11-25 | $14.90 | $17.06 | 21,900 | — | — |
| 2025-11-24 | $14.87 | $17.03 | 24,200 | — | — |
| 2025-11-21 | $14.06 | $16.10 | 17,300 | — | — |
| 2025-11-20 | $13.74 | $15.74 | 14,600 | — | — |
| 2025-11-19 | $14.13 | $16.18 | 11,200 | — | — |
| 2025-11-18 | $14.71 | $16.85 | 21,100 | — | — |
| 2025-11-17 | $14.25 | $16.32 | 23,200 | — | — |
| 2025-11-14 | $14.96 | $17.13 | 26,300 | — | — |
| 2025-11-13 | $14.30 | $16.38 | 15,200 | — | — |
| 2025-11-12 | $14.55 | $16.66 | 16,200 | — | — |
| 2025-11-11 | $14.85 | $17.01 | 14,300 | — | — |
| 2025-11-10 | $15.13 | $17.33 | 23,700 | — | — |
| 2025-11-07 | $15.16 | $17.36 | 6,000 | — | — |
| 2025-11-06 | $15.18 | $17.38 | 27,800 | — | — |
| 2025-11-05 | $15.69 | $17.97 | 43,700 | — | — |
| 2025-11-04 | $16.04 | $18.37 | 23,300 | — | — |
| 2025-11-03 | $16.43 | $18.82 | 20,500 | — | — |
| 2025-10-31 | $16.43 | $18.82 | 16,200 | — | — |
| 2025-10-30 | $15.94 | $18.26 | 120,500 | — | — |
| 2025-10-29 | $18.59 | $21.29 | 16,000 | — | — |
| 2025-10-28 | $17.84 | $20.43 | 129,300 | — | — |
| 2025-10-27 | $17.40 | $19.93 | 13,000 | — | — |
| 2025-10-24 | $17.19 | $19.69 | 2,700 | — | — |
| 2025-10-23 | $17.50 | $20.04 | 7,100 | — | — |
| 2025-10-22 | $16.90 | $19.35 | 12,100 | — | — |
| 2025-10-21 | $16.90 | $19.35 | 7,100 | — | — |
| 2025-10-20 | $17.20 | $19.70 | 12,200 | — | — |
| 2025-10-17 | $17.30 | $19.81 | 14,000 | — | — |
| 2025-10-16 | $17.08 | $19.56 | 13,700 | — | — |
| 2025-10-15 | $17.59 | $20.14 | 14,000 | — | — |
| 2025-10-14 | $16.94 | $19.40 | 14,200 | — | — |
| 2025-10-13 | $17.23 | $19.73 | 22,600 | — | — |
| 2025-10-10 | $17.81 | $20.40 | 14,000 | — | — |
| 2025-10-09 | $18.20 | $20.84 | 20,400 | — | — |
| 2025-10-08 | $17.61 | $20.17 | 22,800 | — | — |
| 2025-10-07 | $17.56 | $20.11 | 25,700 | — | — |
| 2025-10-06 | $17.65 | $20.21 | 19,400 | — | — |
| 2025-10-03 | $17.42 | $19.95 | 84,400 | — | — |
| 2025-10-02 | $17.24 | $19.74 | 4,100 | — | — |
| 2025-10-01 | $17.35 | $19.87 | 20,500 | — | — |
| 2025-09-30 | $17.72 | $20.29 | 16,600 | — | — |
| 2025-09-29 | $17.40 | $19.93 | 18,900 | — | — |
| 2025-09-26 | $17.29 | $19.80 | 6,500 | — | — |
| 2025-09-25 | $17.50 | $20.04 | 25,600 | — | — |
| 2025-09-24 | $17.75 | $20.33 | 8,500 | — | — |
| 2025-09-23 | $17.78 | $20.36 | 15,500 | — | — |
| 2025-09-22 | $17.58 | $20.13 | 32,500 | — | — |
| 2025-09-19 | $16.92 | $19.38 | 28,800 | — | — |
| 2025-09-18 | $17.90 | $20.50 | 33,000 | — | — |
| 2025-09-17 | $17.71 | $20.28 | 31,400 | — | — |
| 2025-09-16 | $18.51 | $21.20 | 18,500 | — | — |
| 2025-09-15 | $18.60 | $21.30 | 12,500 | — | — |
| 2025-09-12 | $18.30 | $20.96 | 34,700 | — | — |
| 2025-09-11 | $18.40 | $21.07 | 19,000 | — | — |
| 2025-09-10 | $17.84 | $20.43 | 14,300 | — | — |
| 2025-09-09 | $17.43 | $19.96 | 1,000 | — | — |
| 2025-09-08 | $17.44 | $19.97 | 21,200 | — | — |
| 2025-09-05 | $16.80 | $19.24 | 2,000 | — | — |
| 2025-09-04 | $16.78 | $19.22 | 6,800 | — | — |
| 2025-09-03 | $16.20 | $18.55 | 4,200 | — | — |
| 2025-09-02 | $16.16 | $18.51 | 10,600 | — | — |
| 2025-08-29 | $16.43 | $18.82 | 2,300 | — | — |
| 2025-08-28 | $16.43 | $18.82 | 17,600 | — | — |
| 2025-08-27 | $16.25 | $18.61 | 13,800 | — | — |
| 2025-08-26 | $16.00 | $18.32 | 4,100 | — | — |
| 2025-08-25 | $16.29 | $18.66 | 10,500 | — | — |
| 2025-08-22 | $15.49 | $17.74 | 33,000 | — | — |
| 2025-08-21 | $15.37 | $17.60 | 6,000 | — | — |
| 2025-08-20 | $15.09 | $17.28 | 18,100 | — | — |
| 2025-08-19 | $15.30 | $17.52 | 14,700 | — | — |
| 2025-08-18 | $15.64 | $17.91 | 6,300 | — | — |
| 2025-08-15 | $16.00 | $18.32 | 4,200 | — | — |
| 2025-08-14 | $16.02 | $18.35 | 5,800 | — | — |
| 2025-08-13 | $16.22 | $18.58 | 1,400 | — | — |
| 2025-08-12 | $15.85 | $18.15 | 14,500 | — | — |
| 2025-08-11 | $15.96 | $18.28 | 21,600 | — | — |
| 2025-08-08 | $16.60 | $19.01 | 22,100 | — | — |
| 2025-08-07 | $17.13 | $19.62 | 24,900 | — | — |
| 2025-08-06 | $16.42 | $18.80 | 55,000 | — | — |
| 2025-08-05 | $15.96 | $18.28 | 51,300 | — | — |
| 2025-08-04 | $17.02 | $19.49 | 56,300 | — | — |
| 2025-08-01 | $17.63 | $20.19 | 32,100 | — | — |
| 2025-07-31 | $16.50 | $18.90 | 135,200 | — | — |
| 2025-07-30 | $15.34 | $17.57 | 7,400 | — | — |
| 2025-07-29 | $16.25 | $18.61 | 3,700 | — | — |
| 2025-07-28 | $16.00 | $18.32 | 4,500 | — | — |
| 2025-07-25 | $15.90 | $18.21 | 8,900 | — | — |
| 2025-07-24 | $15.50 | $17.75 | 8,800 | — | — |
| 2025-07-23 | $15.74 | $18.03 | 1,200 | — | — |
| 2025-07-22 | $16.05 | $18.38 | 9,000 | — | — |
| 2025-07-21 | $15.78 | $18.07 | 2,200 | — | — |
| 2025-07-18 | $15.41 | $17.65 | 6,500 | — | — |
| 2025-07-17 | $15.68 | $17.96 | 4,600 | — | — |
| 2025-07-16 | $15.48 | $17.73 | 5,900 | — | — |
| 2025-07-15 | $15.27 | $17.49 | 1,300 | — | — |
| 2025-07-14 | $15.65 | $17.92 | 6,000 | — | — |
| 2025-07-11 | $15.45 | $17.69 | 5,900 | — | — |
| 2025-07-10 | $15.38 | $17.61 | 21,500 | — | — |
| 2025-07-09 | $15.69 | $17.97 | 34,500 | — | — |
| 2025-07-08 | $15.22 | $17.43 | 22,300 | — | — |
| 2025-07-07 | $15.20 | $17.41 | 24,700 | — | — |
| 2025-07-03 | $15.20 | $17.41 | 7,600 | — | — |
| 2025-07-02 | $15.45 | $17.69 | 14,600 | — | — |
| 2025-07-01 | $15.43 | $17.67 | 5,500 | — | — |
| 2025-06-30 | $15.47 | $17.72 | 10,900 | — | — |
| 2025-06-27 | $15.68 | $17.96 | 3,400 | — | — |
| 2025-06-26 | $15.59 | $17.85 | 8,200 | — | — |
| 2025-06-25 | $15.00 | $17.18 | 24,900 | — | — |
| 2025-06-24 | $15.24 | $17.45 | 29,300 | — | — |
| 2025-06-23 | $15.51 | $17.76 | 14,000 | — | — |
| 2025-06-20 | $14.99 | $17.17 | 9,700 | — | — |
| 2025-06-18 | $15.70 | $17.98 | 4,200 | — | — |
| 2025-06-17 | $14.98 | $17.16 | 500 | — | — |
| 2025-06-16 | $14.88 | $17.04 | 3,000 | — | — |
| 2025-06-13 | $14.86 | $17.02 | 2,100 | — | — |
| 2025-06-12 | $15.00 | $17.18 | 5,400 | — | — |
| 2025-06-11 | $15.40 | $17.64 | 5,000 | — | — |
| 2025-06-10 | $14.48 | $16.58 | 36,700 | — | — |
| 2025-06-09 | $14.35 | $16.43 | 23,300 | — | — |
| 2025-06-06 | $14.51 | $16.62 | 8,400 | — | — |
| 2025-06-05 | $14.67 | $16.80 | 13,300 | — | — |
| 2025-06-04 | $14.65 | $16.78 | 4,500 | — | — |
| 2025-06-03 | $14.95 | $17.12 | 29,900 | — | — |
| 2025-06-02 | $14.65 | $16.78 | 1,700 | — | — |
| 2025-05-30 | $15.38 | $17.61 | 4,800 | — | — |
| 2025-05-29 | $14.76 | $16.90 | 2,100 | — | — |
| 2025-05-28 | $15.24 | $17.45 | 8,400 | — | — |
| 2025-05-27 | $15.00 | $17.18 | 3,300 | — | — |
| 2025-05-23 | $14.90 | $17.06 | 7,200 | — | — |
| 2025-05-22 | $14.17 | $16.23 | 6,500 | — | — |
| 2025-05-21 | $14.46 | $16.56 | 28,900 | — | — |
| 2025-05-20 | $15.46 | $17.71 | 700 | — | — |
| 2025-05-19 | $15.05 | $17.24 | 6,000 | — | — |
| 2025-05-16 | $15.29 | $17.51 | 7,100 | — | — |
| 2025-05-15 | $15.61 | $17.88 | 1,700 | — | — |
| 2025-05-14 | $15.73 | $18.01 | 5,700 | — | — |
| 2025-05-13 | $15.55 | $17.81 | 3,100 | — | — |
| 2025-05-12 | $15.50 | $17.75 | 4,500 | — | — |
| 2025-05-09 | $14.99 | $17.17 | 10,700 | — | — |
| 2025-05-08 | $15.31 | $17.53 | 24,000 | — | — |
| 2025-05-07 | $15.51 | $17.76 | 18,400 | — | — |
| 2025-05-06 | $14.91 | $17.08 | 12,800 | — | — |
| 2025-05-05 | $15.19 | $17.40 | 9,400 | — | — |
| 2025-05-02 | $14.72 | $16.86 | 102,800 | — | — |
| 2025-05-01 | $14.55 | $16.66 | 35,100 | — | — |
| 2025-04-30 | $14.17 | $16.23 | 3,300 | — | — |
| 2025-04-29 | $14.37 | $16.46 | 7,600 | — | — |
| 2025-04-28 | $14.50 | $16.61 | 14,600 | — | — |
| 2025-04-25 | $13.55 | $15.52 | 9,300 | — | — |
| 2025-04-24 | $13.88 | $15.90 | 4,800 | — | — |
| 2025-04-23 | $13.80 | $15.80 | 10,700 | — | — |
| 2025-04-22 | $13.33 | $15.27 | 10,300 | — | — |
| 2025-04-21 | $13.07 | $14.97 | 4,100 | — | — |
| 2025-04-17 | $13.64 | $15.62 | 3,600 | — | — |
| 2025-04-16 | $13.45 | $15.40 | 10,400 | — | — |
| 2025-04-15 | $13.42 | $15.37 | 11,700 | — | — |
| 2025-04-14 | $13.77 | $15.77 | 14,700 | — | — |
| 2025-04-11 | $13.25 | $15.17 | 16,800 | — | — |
| 2025-04-10 | $13.20 | $15.12 | 50,800 | — | — |
| 2025-04-09 | $13.25 | $15.17 | 85,600 | — | — |
| 2025-04-08 | $12.83 | $14.69 | 11,500 | — | — |
| 2025-04-07 | $13.12 | $15.03 | 13,800 | — | — |
| 2025-04-04 | $13.40 | $15.35 | 28,300 | — | — |
| 2025-04-03 | $13.97 | $16.00 | 35,600 | — | — |
| 2025-04-02 | $14.62 | $16.74 | 16,200 | — | — |
| 2025-04-01 | $14.68 | $16.81 | 14,500 | — | — |
| 2025-03-31 | $14.88 | $17.04 | 19,700 | — | — |
| 2025-03-28 | $14.99 | $17.17 | 34,700 | — | — |
| 2025-03-27 | $15.37 | $17.60 | 25,600 | — | — |
| 2025-03-26 | $14.96 | $17.13 | 10,500 | — | — |
| 2025-03-25 | $14.95 | $17.12 | 44,900 | — | — |
| 2025-03-24 | $14.70 | $16.84 | 14,300 | — | — |
| 2025-03-21 | $14.52 | $16.63 | 39,400 | — | — |
| 2025-03-20 | $14.78 | $16.93 | 46,800 | — | — |
| 2025-03-19 | $15.00 | $17.18 | 19,600 | — | — |
| 2025-03-18 | $14.78 | $16.93 | 17,300 | — | — |
| 2025-03-17 | $15.10 | $17.29 | 27,100 | — | — |
| 2025-03-14 | $15.10 | $17.29 | 39,400 | — | — |
| 2025-03-13 | $14.84 | $17.00 | 44,400 | — | — |
| 2025-03-12 | $15.76 | $18.05 | 23,400 | — | — |
| 2025-03-11 | $15.40 | $17.64 | 29,600 | — | — |
| 2025-03-10 | $15.12 | $17.32 | 19,300 | — | — |
| 2025-03-07 | $15.30 | $17.52 | 31,000 | — | — |
| 2025-03-06 | $15.53 | $17.79 | 7,400 | — | — |
| 2025-03-05 | $15.13 | $17.33 | 17,400 | — | — |
| 2025-03-04 | $15.30 | $17.52 | 20,900 | — | — |
| 2025-03-03 | $15.62 | $17.89 | 12,200 | — | — |
| 2025-02-28 | $16.00 | $18.32 | 18,200 | — | — |
| 2025-02-27 | $16.50 | $18.90 | 11,900 | — | — |
| 2025-02-26 | $16.73 | $19.16 | 6,300 | — | — |
| 2025-02-25 | $16.32 | $18.69 | 10,600 | — | — |
| 2025-02-24 | $16.81 | $19.25 | 10,600 | — | — |
| 2025-02-21 | $16.60 | $19.01 | 13,700 | — | — |
| 2025-02-20 | $16.62 | $19.03 | 18,700 | — | — |
| 2025-02-19 | $17.16 | $19.65 | 5,800 | — | — |
| 2025-02-18 | $17.00 | $19.47 | 23,100 | — | — |
| 2025-02-14 | $16.82 | $19.26 | 5,500 | — | — |
| 2025-02-13 | $16.30 | $18.67 | 7,900 | — | — |
| 2025-02-12 | $16.66 | $19.08 | 20,500 | — | — |
| 2025-02-11 | $16.64 | $19.06 | 3,100 | — | — |
| 2025-02-10 | $16.85 | $19.30 | 5,800 | — | — |
| 2025-02-07 | $17.12 | $19.61 | 22,100 | — | — |
| 2025-02-06 | $17.50 | $20.04 | 31,000 | — | — |
| 2025-02-05 | $17.00 | $19.47 | 11,700 | — | — |
| 2025-02-04 | $16.75 | $19.18 | 17,000 | — | — |
| 2025-02-03 | $16.90 | $19.35 | 20,600 | — | — |
| 2025-01-31 | $17.56 | $20.11 | 5,600 | — | — |
| 2025-01-30 | $17.06 | $19.54 | 29,600 | — | — |
| 2025-01-29 | $17.69 | $20.26 | 32,900 | — | — |
| 2025-01-28 | $16.94 | $19.40 | 15,100 | — | — |
| 2025-01-27 | $17.22 | $19.72 | 37,000 | — | — |
| 2025-01-24 | $17.38 | $19.90 | 6,300 | — | — |
| 2025-01-23 | $17.35 | $19.87 | 13,700 | — | — |
| 2025-01-22 | $17.22 | $19.72 | 12,100 | — | — |
| 2025-01-21 | $17.20 | $19.70 | 35,000 | — | — |
| 2025-01-17 | $16.89 | $19.34 | 9,400 | — | — |
| 2025-01-16 | $17.18 | $19.68 | 11,000 | — | — |
| 2025-01-15 | $17.04 | $19.51 | 41,200 | — | — |
| 2025-01-14 | $16.64 | $19.06 | 19,700 | — | — |
| 2025-01-13 | $17.56 | $20.11 | 21,200 | — | — |
| 2025-01-10 | $17.56 | $20.11 | 19,800 | — | — |
| 2025-01-08 | $17.26 | $19.77 | 41,600 | — | — |
| 2025-01-07 | $17.62 | $20.18 | 88,300 | — | — |
| 2025-01-06 | $18.00 | $20.61 | 82,600 | — | — |
| 2025-01-03 | $16.22 | $18.58 | 59,600 | — | — |
| 2025-01-02 | $15.37 | $17.60 | 88,800 | — | — |