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
- 1999-10-27 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 | $12.37 | $12.64 | 131,000 | — | — |
| 2025-12-30 | $12.27 | $12.51 | 83,800 | — | — |
| 2025-12-29 | $12.88 | $13.14 | 209,900 | — | — |
| 2025-12-26 | $13.12 | $13.38 | 43,200 | — | — |
| 2025-12-24 | $13.40 | $13.67 | 76,100 | — | — |
| 2025-12-23 | $13.32 | $13.58 | 186,800 | — | — |
| 2025-12-22 | $13.24 | $13.50 | 110,800 | — | — |
| 2025-12-19 | $13.00 | $13.26 | 118,000 | — | — |
| 2025-12-18 | $13.07 | $13.33 | 80,900 | — | — |
| 2025-12-17 | $13.25 | $13.51 | 84,500 | — | — |
| 2025-12-16 | $13.25 | $13.51 | 171,000 | — | — |
| 2025-12-15 | $12.99 | $13.25 | 52,000 | — | — |
| 2025-12-12 | $13.40 | $13.67 | 46,000 | — | — |
| 2025-12-11 | $13.79 | $14.06 | 52,100 | — | — |
| 2025-12-10 | $13.75 | $14.02 | 163,700 | — | — |
| 2025-12-09 | $13.57 | $13.84 | 57,100 | — | — |
| 2025-12-08 | $13.55 | $13.82 | 30,800 | — | — |
| 2025-12-05 | $13.54 | $13.81 | 41,200 | — | — |
| 2025-12-04 | $13.53 | $13.80 | 56,900 | — | — |
| 2025-12-03 | $13.57 | $13.84 | 125,900 | — | — |
| 2025-12-02 | $12.92 | $13.18 | 28,200 | — | — |
| 2025-12-01 | $12.87 | $13.13 | 48,200 | — | — |
| 2025-11-28 | $13.48 | $13.75 | 34,800 | — | — |
| 2025-11-26 | $13.40 | $13.67 | 65,900 | — | — |
| 2025-11-25 | $13.15 | $13.41 | 78,500 | — | — |
| 2025-11-24 | $12.99 | $13.25 | 90,500 | — | — |
| 2025-11-21 | $13.70 | $13.97 | 92,200 | — | — |
| 2025-11-20 | $13.34 | $13.61 | 114,000 | — | — |
| 2025-11-19 | $13.95 | $14.23 | 66,600 | — | — |
| 2025-11-18 | $14.10 | $14.38 | 89,100 | — | — |
| 2025-11-17 | $14.55 | $14.84 | 132,100 | — | — |
| 2025-11-14 | $15.04 | $15.34 | 71,200 | — | — |
| 2025-11-13 | $15.00 | $15.30 | 63,800 | — | — |
| 2025-11-12 | $15.05 | $15.35 | 44,800 | — | — |
| 2025-11-11 | $15.01 | $15.31 | 35,400 | — | — |
| 2025-11-10 | $15.00 | $15.30 | 36,300 | — | — |
| 2025-11-07 | $15.02 | $15.32 | 46,400 | — | — |
| 2025-11-06 | $15.01 | $15.31 | 42,600 | — | — |
| 2025-11-05 | $15.33 | $15.63 | 30,500 | — | — |
| 2025-11-04 | $15.02 | $15.32 | 61,300 | — | — |
| 2025-11-03 | $15.02 | $15.32 | 33,900 | — | — |
| 2025-10-31 | $15.01 | $15.31 | 46,500 | — | — |
| 2025-10-30 | $15.06 | $15.36 | 31,600 | — | — |
| 2025-10-29 | $15.04 | $15.34 | 46,100 | — | — |
| 2025-10-28 | $15.46 | $15.77 | 40,000 | — | — |
| 2025-10-27 | $15.24 | $15.54 | 36,200 | — | — |
| 2025-10-24 | $15.67 | $15.98 | 40,300 | — | — |
| 2025-10-23 | $15.52 | $15.83 | 40,900 | — | — |
| 2025-10-22 | $15.17 | $15.47 | 41,100 | — | — |
| 2025-10-21 | $15.04 | $15.34 | 45,100 | — | — |
| 2025-10-20 | $15.21 | $15.51 | 51,900 | — | — |
| 2025-10-17 | $14.66 | $14.95 | 78,300 | — | — |
| 2025-10-16 | $14.28 | $14.56 | 66,100 | — | — |
| 2025-10-15 | $14.30 | $14.58 | 77,400 | — | — |
| 2025-10-14 | $14.44 | $14.73 | 54,400 | — | — |
| 2025-10-13 | $14.73 | $15.02 | 59,000 | — | — |
| 2025-10-10 | $14.29 | $14.57 | 36,100 | — | — |
| 2025-10-09 | $15.08 | $15.38 | 90,700 | — | — |
| 2025-10-08 | $14.85 | $15.15 | 53,200 | — | — |
| 2025-10-07 | $15.19 | $15.49 | 187,700 | — | — |
| 2025-10-06 | $14.61 | $14.90 | 130,600 | — | — |
| 2025-10-03 | $14.92 | $15.22 | 84,800 | — | — |
| 2025-10-02 | $15.46 | $15.77 | 32,900 | — | — |
| 2025-10-01 | $15.70 | $16.01 | 178,100 | — | — |
| 2025-09-30 | $14.82 | $15.11 | 167,700 | — | — |
| 2025-09-29 | $16.56 | $16.87 | 92,700 | — | — |
| 2025-09-26 | $16.93 | $17.25 | 26,300 | — | — |
| 2025-09-25 | $17.02 | $17.34 | 21,100 | — | — |
| 2025-09-24 | $17.52 | $17.85 | 34,400 | — | — |
| 2025-09-23 | $17.32 | $17.64 | 48,300 | — | — |
| 2025-09-22 | $17.45 | $17.78 | 46,200 | — | — |
| 2025-09-19 | $17.63 | $17.96 | 87,700 | — | — |
| 2025-09-18 | $17.80 | $18.13 | 50,200 | — | — |
| 2025-09-17 | $17.13 | $17.45 | 44,500 | — | — |
| 2025-09-16 | $16.98 | $17.30 | 29,800 | — | — |
| 2025-09-15 | $17.08 | $17.40 | 46,700 | — | — |
| 2025-09-12 | $17.02 | $17.34 | 33,900 | — | — |
| 2025-09-11 | $17.20 | $17.52 | 40,800 | — | — |
| 2025-09-10 | $16.72 | $17.03 | 57,500 | — | — |
| 2025-09-09 | $17.00 | $17.32 | 38,600 | — | — |
| 2025-09-08 | $17.39 | $17.71 | 66,600 | — | — |
| 2025-09-05 | $17.17 | $17.49 | 62,800 | — | — |
| 2025-09-04 | $16.81 | $17.12 | 44,000 | — | — |
| 2025-09-03 | $16.24 | $16.54 | 43,000 | — | — |
| 2025-09-02 | $16.06 | $16.36 | 70,000 | — | — |
| 2025-08-29 | $16.20 | $16.50 | 49,900 | — | — |
| 2025-08-28 | $16.33 | $16.63 | 48,400 | — | — |
| 2025-08-27 | $16.20 | $16.50 | 99,300 | — | — |
| 2025-08-26 | $15.68 | $15.97 | 37,800 | — | — |
| 2025-08-25 | $16.14 | $16.44 | 34,200 | — | — |
| 2025-08-22 | $16.84 | $17.15 | 42,000 | — | — |
| 2025-08-21 | $16.10 | $16.40 | 39,100 | — | — |
| 2025-08-20 | $16.16 | $16.46 | 43,400 | — | — |
| 2025-08-19 | $16.36 | $16.66 | 74,000 | — | — |
| 2025-08-18 | $16.70 | $17.01 | 53,900 | — | — |
| 2025-08-15 | $16.43 | $16.74 | 40,100 | — | — |
| 2025-08-14 | $16.53 | $16.84 | 24,900 | — | — |
| 2025-08-13 | $17.21 | $17.53 | 18,800 | — | — |
| 2025-08-12 | $17.16 | $17.48 | 68,600 | — | — |
| 2025-08-11 | $16.55 | $16.86 | 78,900 | — | — |
| 2025-08-08 | $16.67 | $16.98 | 60,100 | — | — |
| 2025-08-07 | $16.51 | $16.82 | 63,600 | — | — |
| 2025-08-06 | $16.68 | $16.99 | 61,500 | — | — |
| 2025-08-05 | $16.05 | $16.35 | 60,000 | — | — |
| 2025-08-04 | $16.29 | $16.59 | 55,600 | — | — |
| 2025-08-01 | $16.13 | $16.43 | 90,800 | — | — |
| 2025-07-31 | $16.48 | $16.79 | 72,800 | — | — |
| 2025-07-30 | $16.81 | $17.12 | 87,500 | — | — |
| 2025-07-29 | $17.61 | $17.94 | 33,500 | — | — |
| 2025-07-28 | $18.20 | $18.54 | 23,900 | — | — |
| 2025-07-25 | $18.26 | $18.60 | 25,800 | — | — |
| 2025-07-24 | $18.07 | $18.41 | 40,000 | — | — |
| 2025-07-23 | $18.41 | $18.75 | 70,100 | — | — |
| 2025-07-22 | $18.12 | $18.46 | 36,800 | — | — |
| 2025-07-21 | $18.38 | $18.72 | 32,700 | — | — |
| 2025-07-18 | $18.40 | $18.74 | 43,600 | — | — |
| 2025-07-17 | $18.70 | $19.05 | 45,600 | — | — |
| 2025-07-16 | $18.64 | $18.99 | 63,800 | — | — |
| 2025-07-15 | $18.35 | $18.69 | 67,400 | — | — |
| 2025-07-14 | $18.94 | $19.29 | 46,700 | — | — |
| 2025-07-11 | $19.10 | $19.46 | 37,700 | — | — |
| 2025-07-10 | $19.48 | $19.84 | 34,600 | — | — |
| 2025-07-09 | $19.71 | $20.08 | 58,600 | — | — |
| 2025-07-08 | $19.64 | $20.01 | 53,900 | — | — |
| 2025-07-07 | $19.54 | $19.90 | 79,100 | — | — |
| 2025-07-03 | $20.04 | $20.41 | 37,700 | — | — |
| 2025-07-02 | $19.40 | $19.76 | 44,400 | — | — |
| 2025-07-01 | $19.35 | $19.71 | 50,500 | — | — |
| 2025-06-30 | $19.65 | $20.02 | 301,500 | — | — |
| 2025-06-27 | $19.99 | $20.34 | 94,100 | — | — |
| 2025-06-26 | $19.82 | $20.17 | 50,400 | — | — |
| 2025-06-25 | $19.12 | $19.46 | 58,600 | — | — |
| 2025-06-24 | $19.44 | $19.78 | 107,700 | — | — |
| 2025-06-23 | $20.27 | $20.63 | 85,000 | — | — |
| 2025-06-20 | $20.29 | $20.65 | 44,800 | — | — |
| 2025-06-18 | $20.27 | $20.63 | 35,600 | — | — |
| 2025-06-17 | $19.96 | $20.31 | 60,200 | — | — |
| 2025-06-16 | $20.38 | $20.74 | 31,600 | — | — |
| 2025-06-13 | $20.49 | $20.85 | 37,800 | — | — |
| 2025-06-12 | $20.85 | $21.22 | 45,800 | — | — |
| 2025-06-11 | $20.61 | $20.98 | 45,900 | — | — |
| 2025-06-10 | $21.53 | $21.91 | 27,000 | — | — |
| 2025-06-09 | $21.77 | $22.16 | 28,000 | — | — |
| 2025-06-06 | $21.98 | $22.37 | 27,500 | — | — |
| 2025-06-05 | $21.75 | $22.14 | 23,500 | — | — |
| 2025-06-04 | $21.61 | $21.99 | 33,800 | — | — |
| 2025-06-03 | $21.63 | $22.01 | 43,800 | — | — |
| 2025-06-02 | $20.93 | $21.30 | 108,700 | — | — |
| 2025-05-30 | $21.82 | $22.21 | 25,200 | — | — |
| 2025-05-29 | $22.03 | $22.42 | 19,800 | — | — |
| 2025-05-28 | $22.30 | $22.70 | 45,100 | — | — |
| 2025-05-27 | $22.28 | $22.67 | 29,200 | — | — |
| 2025-05-23 | $21.99 | $22.38 | 25,400 | — | — |
| 2025-05-22 | $22.36 | $22.76 | 21,700 | — | — |
| 2025-05-21 | $22.39 | $22.79 | 30,900 | — | — |
| 2025-05-20 | $22.40 | $22.80 | 24,800 | — | — |
| 2025-05-19 | $22.57 | $22.97 | 42,300 | — | — |
| 2025-05-16 | $22.41 | $22.81 | 82,700 | — | — |
| 2025-05-15 | $22.91 | $23.32 | 43,500 | — | — |
| 2025-05-14 | $22.83 | $23.23 | 30,400 | — | — |
| 2025-05-13 | $22.75 | $23.15 | 30,200 | — | — |
| 2025-05-12 | $22.35 | $22.75 | 39,100 | — | — |
| 2025-05-09 | $21.94 | $22.33 | 15,800 | — | — |
| 2025-05-08 | $21.97 | $22.36 | 22,000 | — | — |
| 2025-05-07 | $21.53 | $21.91 | 23,000 | — | — |
| 2025-05-06 | $21.57 | $21.95 | 21,100 | — | — |
| 2025-05-05 | $21.80 | $22.19 | 29,000 | — | — |
| 2025-05-02 | $21.94 | $22.33 | 22,100 | — | — |
| 2025-05-01 | $21.48 | $21.86 | 37,100 | — | — |
| 2025-04-30 | $21.60 | $21.98 | 43,400 | — | — |
| 2025-04-29 | $22.43 | $22.83 | 128,200 | — | — |
| 2025-04-28 | $21.70 | $22.08 | 30,000 | — | — |
| 2025-04-25 | $21.35 | $21.73 | 18,600 | — | — |
| 2025-04-24 | $21.15 | $21.52 | 134,900 | — | — |
| 2025-04-23 | $20.68 | $21.05 | 30,800 | — | — |
| 2025-04-22 | $20.14 | $20.50 | 40,200 | — | — |
| 2025-04-21 | $19.84 | $20.19 | 38,100 | — | — |
| 2025-04-17 | $20.19 | $20.55 | 39,200 | — | — |
| 2025-04-16 | $20.17 | $20.53 | 38,000 | — | — |
| 2025-04-15 | $20.32 | $20.68 | 41,600 | — | — |
| 2025-04-14 | $19.95 | $20.30 | 40,800 | — | — |
| 2025-04-11 | $20.05 | $20.41 | 35,000 | — | — |
| 2025-04-10 | $19.84 | $20.19 | 73,500 | — | — |
| 2025-04-09 | $19.77 | $20.12 | 70,600 | — | — |
| 2025-04-08 | $18.15 | $18.47 | 79,700 | — | — |
| 2025-04-07 | $18.34 | $18.66 | 114,800 | — | — |
| 2025-04-04 | $17.87 | $18.19 | 97,900 | — | — |
| 2025-04-03 | $18.66 | $18.99 | 74,000 | — | — |
| 2025-04-02 | $19.16 | $19.50 | 53,500 | — | — |
| 2025-04-01 | $20.17 | $20.53 | 40,100 | — | — |
| 2025-03-31 | $20.27 | $20.63 | 114,400 | — | — |
| 2025-03-28 | $20.50 | $20.84 | 84,200 | — | — |
| 2025-03-27 | $20.63 | $20.98 | 25,100 | — | — |
| 2025-03-26 | $20.51 | $20.86 | 37,500 | — | — |
| 2025-03-25 | $20.72 | $21.07 | 21,100 | — | — |
| 2025-03-24 | $20.52 | $20.87 | 35,700 | — | — |
| 2025-03-21 | $20.31 | $20.65 | 71,800 | — | — |
| 2025-03-20 | $19.84 | $20.17 | 94,100 | — | — |
| 2025-03-19 | $19.83 | $20.16 | 30,800 | — | — |
| 2025-03-18 | $19.23 | $19.55 | 37,600 | — | — |
| 2025-03-17 | $19.45 | $19.78 | 47,000 | — | — |
| 2025-03-14 | $19.56 | $19.89 | 39,500 | — | — |
| 2025-03-13 | $19.28 | $19.60 | 65,900 | — | — |
| 2025-03-12 | $19.95 | $20.29 | 40,300 | — | — |
| 2025-03-11 | $19.60 | $19.93 | 41,000 | — | — |
| 2025-03-10 | $19.58 | $19.91 | 56,200 | — | — |
| 2025-03-07 | $20.14 | $20.48 | 52,600 | — | — |
| 2025-03-06 | $19.82 | $20.15 | 43,700 | — | — |
| 2025-03-05 | $19.95 | $20.29 | 56,300 | — | — |
| 2025-03-04 | $19.63 | $19.96 | 73,600 | — | — |
| 2025-03-03 | $19.45 | $19.78 | 63,600 | — | — |
| 2025-02-28 | $19.64 | $19.97 | 77,700 | — | — |
| 2025-02-27 | $18.98 | $19.30 | 148,300 | — | — |
| 2025-02-26 | $19.45 | $19.78 | 32,800 | — | — |
| 2025-02-25 | $19.31 | $19.63 | 80,700 | — | — |
| 2025-02-24 | $19.49 | $19.82 | 38,700 | — | — |
| 2025-02-21 | $20.18 | $20.52 | 27,900 | — | — |
| 2025-02-20 | $20.64 | $20.99 | 28,100 | — | — |
| 2025-02-19 | $21.09 | $21.44 | 24,300 | — | — |
| 2025-02-18 | $21.61 | $21.97 | 28,800 | — | — |
| 2025-02-14 | $21.90 | $22.27 | 37,200 | — | — |
| 2025-02-13 | $22.40 | $22.78 | 85,200 | — | — |
| 2025-02-12 | $21.00 | $21.35 | 68,700 | — | — |
| 2025-02-11 | $20.59 | $20.94 | 34,300 | — | — |
| 2025-02-10 | $20.75 | $21.10 | 26,000 | — | — |
| 2025-02-07 | $20.75 | $21.10 | 43,000 | — | — |
| 2025-02-06 | $21.17 | $21.53 | 26,300 | — | — |
| 2025-02-05 | $21.44 | $21.80 | 34,100 | — | — |
| 2025-02-04 | $21.05 | $21.40 | 33,800 | — | — |
| 2025-02-03 | $20.75 | $21.10 | 34,800 | — | — |
| 2025-01-31 | $21.13 | $21.49 | 43,500 | — | — |
| 2025-01-30 | $21.59 | $21.95 | 35,800 | — | — |
| 2025-01-29 | $21.20 | $21.56 | 28,100 | — | — |
| 2025-01-28 | $21.50 | $21.86 | 59,500 | — | — |
| 2025-01-27 | $20.62 | $20.97 | 54,000 | — | — |
| 2025-01-24 | $21.46 | $21.82 | 66,900 | — | — |
| 2025-01-23 | $21.71 | $22.08 | 23,600 | — | — |
| 2025-01-22 | $21.61 | $21.97 | 44,900 | — | — |
| 2025-01-21 | $21.76 | $22.13 | 39,800 | — | — |
| 2025-01-17 | $21.43 | $21.79 | 30,700 | — | — |
| 2025-01-16 | $21.59 | $21.95 | 28,100 | — | — |
| 2025-01-15 | $21.92 | $22.29 | 34,200 | — | — |
| 2025-01-14 | $21.12 | $21.48 | 49,200 | — | — |
| 2025-01-13 | $20.54 | $20.89 | 73,000 | — | — |
| 2025-01-10 | $20.72 | $21.07 | 51,100 | — | — |
| 2025-01-08 | $21.22 | $21.58 | 30,600 | — | — |
| 2025-01-07 | $21.20 | $21.56 | 60,300 | — | — |
| 2025-01-06 | $22.17 | $22.54 | 51,600 | — | — |
| 2025-01-03 | $22.57 | $22.95 | 31,800 | — | — |
| 2025-01-02 | $22.02 | $22.39 | 47,000 | — | — |