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
- 1993-03-02 to 2026-08-31
- 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 | $14.35 | $60.96 | 7,200 | — | — |
| 2025-12-30 | $14.44 | $61.34 | 7,400 | — | — |
| 2025-12-29 | $14.62 | $62.10 | 1,400 | — | — |
| 2025-12-26 | $14.79 | $62.83 | 2,600 | — | — |
| 2025-12-24 | $14.79 | $62.83 | 11,200 | — | — |
| 2025-12-23 | $14.14 | $60.06 | 4,800 | — | — |
| 2025-12-22 | $14.34 | $60.91 | 5,800 | — | — |
| 2025-12-19 | $14.18 | $60.23 | 14,200 | — | — |
| 2025-12-18 | $13.99 | $59.43 | 4,000 | — | — |
| 2025-12-17 | $13.62 | $57.86 | 6,600 | — | — |
| 2025-12-16 | $13.77 | $58.49 | 2,700 | — | — |
| 2025-12-15 | $13.82 | $58.71 | 7,100 | — | — |
| 2025-12-12 | $13.86 | $58.88 | 20,900 | — | — |
| 2025-12-11 | $13.41 | $56.96 | 13,600 | — | — |
| 2025-12-10 | $13.66 | $58.03 | 13,000 | — | — |
| 2025-12-09 | $13.94 | $58.41 | 31,300 | — | — |
| 2025-12-08 | $13.51 | $56.61 | 6,600 | — | — |
| 2025-12-05 | $13.40 | $56.15 | 4,800 | — | — |
| 2025-12-04 | $13.47 | $56.44 | 1,200 | — | — |
| 2025-12-03 | $13.33 | $55.85 | 7,100 | — | — |
| 2025-12-02 | $13.40 | $56.15 | 2,900 | — | — |
| 2025-12-01 | $13.38 | $56.06 | 4,300 | — | — |
| 2025-11-28 | $13.39 | $56.10 | 2,100 | — | — |
| 2025-11-26 | $13.30 | $55.73 | 2,400 | — | — |
| 2025-11-25 | $13.37 | $56.02 | 2,200 | — | — |
| 2025-11-24 | $13.19 | $55.27 | 8,000 | — | — |
| 2025-11-21 | $12.95 | $54.26 | 2,500 | — | — |
| 2025-11-20 | $12.82 | $53.72 | 2,400 | — | — |
| 2025-11-19 | $13.08 | $54.80 | 200 | — | — |
| 2025-11-18 | $12.96 | $54.30 | 1,200 | — | — |
| 2025-11-17 | $12.83 | $53.76 | 8,400 | — | — |
| 2025-11-14 | $13.05 | $54.68 | 4,900 | — | — |
| 2025-11-13 | $13.00 | $54.47 | 500 | — | — |
| 2025-11-12 | $13.00 | $54.47 | 1,900 | — | — |
| 2025-11-11 | $13.10 | $54.89 | 2,700 | — | — |
| 2025-11-10 | $12.81 | $53.67 | 1,400 | — | — |
| 2025-11-07 | $12.66 | $53.04 | 6,200 | — | — |
| 2025-11-06 | $12.90 | $54.05 | 900 | — | — |
| 2025-11-05 | $12.55 | $52.58 | 3,500 | — | — |
| 2025-11-04 | $12.75 | $53.42 | 3,500 | — | — |
| 2025-11-03 | $13.09 | $54.85 | 13,200 | — | — |
| 2025-10-31 | $13.08 | $54.80 | 2,800 | — | — |
| 2025-10-30 | $13.10 | $54.89 | 4,100 | — | — |
| 2025-10-29 | $13.05 | $54.68 | 3,600 | — | — |
| 2025-10-28 | $12.99 | $54.43 | 300 | — | — |
| 2025-10-27 | $13.06 | $54.72 | 6,100 | — | — |
| 2025-10-24 | $13.03 | $54.60 | 2,000 | — | — |
| 2025-10-23 | $12.90 | $54.05 | 1,800 | — | — |
| 2025-10-22 | $12.95 | $54.26 | 1,200 | — | — |
| 2025-10-21 | $12.84 | $53.80 | 4,900 | — | — |
| 2025-10-20 | $12.92 | $54.13 | 2,600 | — | — |
| 2025-10-17 | $13.10 | $54.89 | 3,400 | — | — |
| 2025-10-16 | $13.30 | $55.73 | 1,100 | — | — |
| 2025-10-15 | $13.35 | $55.94 | 3,300 | — | — |
| 2025-10-14 | $13.09 | $54.85 | 1,900 | — | — |
| 2025-10-13 | $13.49 | $56.52 | 2,500 | — | — |
| 2025-10-10 | $13.26 | $55.56 | 6,900 | — | — |
| 2025-10-09 | $13.21 | $55.35 | 300 | — | — |
| 2025-10-08 | $13.25 | $55.52 | 4,500 | — | — |
| 2025-10-07 | $13.26 | $55.56 | 9,100 | — | — |
| 2025-10-06 | $13.97 | $58.53 | 0 | — | — |
| 2025-10-03 | $13.97 | $58.53 | 700 | — | — |
| 2025-10-02 | $13.87 | $58.11 | 300 | — | — |
| 2025-10-01 | $14.13 | $59.20 | 3,500 | — | — |
| 2025-09-30 | $13.98 | $58.58 | 700 | — | — |
| 2025-09-29 | $13.60 | $56.98 | 8,200 | — | — |
| 2025-09-26 | $13.88 | $58.16 | 1,300 | — | — |
| 2025-09-25 | $13.54 | $56.73 | 500 | — | — |
| 2025-09-24 | $13.80 | $57.82 | 1,600 | — | — |
| 2025-09-23 | $13.88 | $58.16 | 6,100 | — | — |
| 2025-09-22 | $13.73 | $57.53 | 7,200 | — | — |
| 2025-09-19 | $13.00 | $54.47 | 27,000 | — | — |
| 2025-09-18 | $13.57 | $56.86 | 11,000 | — | — |
| 2025-09-17 | $14.26 | $59.75 | 1,100 | — | — |
| 2025-09-16 | $14.27 | $59.79 | 700 | — | — |
| 2025-09-15 | $14.01 | $58.70 | 3,400 | — | — |
| 2025-09-12 | $14.02 | $58.74 | 2,300 | — | — |
| 2025-09-11 | $14.41 | $60.38 | 900 | — | — |
| 2025-09-10 | $14.69 | $61.55 | 2,100 | — | — |
| 2025-09-09 | $14.99 | $62.02 | 8,800 | — | — |
| 2025-09-08 | $14.60 | $60.41 | 8,700 | — | — |
| 2025-09-05 | $14.65 | $60.61 | 4,000 | — | — |
| 2025-09-04 | $14.66 | $60.65 | 3,100 | — | — |
| 2025-09-03 | $14.80 | $61.23 | 5,200 | — | — |
| 2025-09-02 | $14.21 | $58.79 | 2,700 | — | — |
| 2025-08-29 | $14.51 | $60.03 | 1,400 | — | — |
| 2025-08-28 | $14.25 | $58.96 | 2,000 | — | — |
| 2025-08-27 | $14.25 | $58.96 | 1,800 | — | — |
| 2025-08-26 | $14.50 | $59.99 | 4,500 | — | — |
| 2025-08-25 | $14.48 | $59.91 | 3,300 | — | — |
| 2025-08-22 | $14.35 | $59.37 | 11,000 | — | — |
| 2025-08-21 | $14.30 | $59.17 | 3,000 | — | — |
| 2025-08-20 | $14.19 | $58.71 | 400 | — | — |
| 2025-08-19 | $14.25 | $58.96 | 4,000 | — | — |
| 2025-08-18 | $14.25 | $58.96 | 1,100 | — | — |
| 2025-08-15 | $14.20 | $58.75 | 0 | — | — |
| 2025-08-14 | $14.20 | $58.75 | 0 | — | — |
| 2025-08-13 | $14.20 | $58.75 | 3,000 | — | — |
| 2025-08-12 | $14.10 | $58.34 | 1,200 | — | — |
| 2025-08-11 | $14.05 | $58.13 | 1,300 | — | — |
| 2025-08-08 | $14.10 | $58.34 | 300 | — | — |
| 2025-08-07 | $13.93 | $57.63 | 2,600 | — | — |
| 2025-08-06 | $14.22 | $58.83 | 2,600 | — | — |
| 2025-08-05 | $14.05 | $58.13 | 400 | — | — |
| 2025-08-04 | $14.13 | $58.46 | 1,000 | — | — |
| 2025-08-01 | $14.05 | $58.13 | 600 | — | — |
| 2025-07-31 | $14.06 | $58.17 | 400 | — | — |
| 2025-07-30 | $14.04 | $58.09 | 700 | — | — |
| 2025-07-29 | $14.20 | $58.75 | 900 | — | — |
| 2025-07-28 | $14.22 | $58.83 | 600 | — | — |
| 2025-07-25 | $14.41 | $59.62 | 1,400 | — | — |
| 2025-07-24 | $14.06 | $58.17 | 3,800 | — | — |
| 2025-07-23 | $14.21 | $58.79 | 2,200 | — | — |
| 2025-07-22 | $13.75 | $56.89 | 2,400 | — | — |
| 2025-07-21 | $14.13 | $58.46 | 2,600 | — | — |
| 2025-07-18 | $14.16 | $58.59 | 1,000 | — | — |
| 2025-07-17 | $14.05 | $58.13 | 6,300 | — | — |
| 2025-07-16 | $14.02 | $58.01 | 1,200 | — | — |
| 2025-07-15 | $14.01 | $57.97 | 2,800 | — | — |
| 2025-07-14 | $14.25 | $58.96 | 2,000 | — | — |
| 2025-07-11 | $14.20 | $58.75 | 1,800 | — | — |
| 2025-07-10 | $14.40 | $59.58 | 1,900 | — | — |
| 2025-07-09 | $14.50 | $59.99 | 900 | — | — |
| 2025-07-08 | $14.26 | $59.00 | 3,100 | — | — |
| 2025-07-07 | $14.81 | $61.28 | 1,900 | — | — |
| 2025-07-03 | $14.26 | $59.00 | 1,000 | — | — |
| 2025-07-02 | $14.65 | $60.61 | 6,800 | — | — |
| 2025-07-01 | $14.59 | $60.36 | 3,900 | — | — |
| 2025-06-30 | $14.50 | $59.99 | 4,800 | — | — |
| 2025-06-27 | $14.50 | $59.99 | 21,900 | — | — |
| 2025-06-26 | $13.40 | $55.44 | 47,200 | — | — |
| 2025-06-25 | $13.60 | $56.27 | 3,100 | — | — |
| 2025-06-24 | $14.20 | $58.75 | 13,300 | — | — |
| 2025-06-23 | $14.50 | $59.99 | 11,500 | — | — |
| 2025-06-20 | $14.24 | $58.92 | 10,000 | — | — |
| 2025-06-18 | $13.74 | $56.85 | 3,400 | — | — |
| 2025-06-17 | $13.41 | $55.48 | 800 | — | — |
| 2025-06-16 | $13.17 | $54.49 | 1,100 | — | — |
| 2025-06-13 | $13.38 | $55.36 | 600 | — | — |
| 2025-06-12 | $13.58 | $56.19 | 16,600 | — | — |
| 2025-06-11 | $13.13 | $54.32 | 7,400 | — | — |
| 2025-06-10 | $13.35 | $55.23 | 5,600 | — | — |
| 2025-06-09 | $13.73 | $56.04 | 5,800 | — | — |
| 2025-06-06 | $13.64 | $55.67 | 4,500 | — | — |
| 2025-06-05 | $13.63 | $55.63 | 4,800 | — | — |
| 2025-06-04 | $13.57 | $55.39 | 1,100 | — | — |
| 2025-06-03 | $13.57 | $55.39 | 1,700 | — | — |
| 2025-06-02 | $13.78 | $56.25 | 1,600 | — | — |
| 2025-05-30 | $13.88 | $56.65 | 1,100 | — | — |
| 2025-05-29 | $13.82 | $56.41 | 2,100 | — | — |
| 2025-05-28 | $13.70 | $55.92 | 2,200 | — | — |
| 2025-05-27 | $13.66 | $55.76 | 1,900 | — | — |
| 2025-05-23 | $13.61 | $55.55 | 4,200 | — | — |
| 2025-05-22 | $13.51 | $55.14 | 3,100 | — | — |
| 2025-05-21 | $13.50 | $55.10 | 14,500 | — | — |
| 2025-05-20 | $13.51 | $55.14 | 8,100 | — | — |
| 2025-05-19 | $13.03 | $53.18 | 700 | — | — |
| 2025-05-16 | $12.95 | $52.86 | 3,000 | — | — |
| 2025-05-15 | $12.65 | $51.63 | 2,000 | — | — |
| 2025-05-14 | $12.42 | $50.69 | 2,400 | — | — |
| 2025-05-13 | $12.41 | $50.65 | 2,900 | — | — |
| 2025-05-12 | $12.60 | $51.43 | 7,900 | — | — |
| 2025-05-09 | $12.62 | $51.51 | 500 | — | — |
| 2025-05-08 | $12.55 | $51.22 | 1,100 | — | — |
| 2025-05-07 | $12.77 | $52.12 | 700 | — | — |
| 2025-05-06 | $12.54 | $51.18 | 1,100 | — | — |
| 2025-05-05 | $12.50 | $51.02 | 3,500 | — | — |
| 2025-05-02 | $12.56 | $51.27 | 3,500 | — | — |
| 2025-05-01 | $12.50 | $51.02 | 12,800 | — | — |
| 2025-04-30 | $12.45 | $50.82 | 6,100 | — | — |
| 2025-04-29 | $12.63 | $51.55 | 7,400 | — | — |
| 2025-04-28 | $12.90 | $52.65 | 400 | — | — |
| 2025-04-25 | $12.76 | $52.08 | 900 | — | — |
| 2025-04-24 | $12.76 | $52.08 | 0 | — | — |
| 2025-04-23 | $12.76 | $52.08 | 1,100 | — | — |
| 2025-04-22 | $12.73 | $51.96 | 11,100 | — | — |
| 2025-04-21 | $13.25 | $54.08 | 1,600 | — | — |
| 2025-04-17 | $13.23 | $54.00 | 500 | — | — |
| 2025-04-16 | $13.12 | $53.55 | 0 | — | — |
| 2025-04-15 | $13.12 | $53.55 | 1,800 | — | — |
| 2025-04-14 | $12.72 | $51.92 | 4,800 | — | — |
| 2025-04-11 | $12.73 | $51.96 | 0 | — | — |
| 2025-04-10 | $12.73 | $51.96 | 1,500 | — | — |
| 2025-04-09 | $12.69 | $51.80 | 10,800 | — | — |
| 2025-04-08 | $13.16 | $53.71 | 1,900 | — | — |
| 2025-04-07 | $12.67 | $51.71 | 1,700 | — | — |
| 2025-04-04 | $12.88 | $52.57 | 9,600 | — | — |
| 2025-04-03 | $13.20 | $53.88 | 1,500 | — | — |
| 2025-04-02 | $13.16 | $53.71 | 2,900 | — | — |
| 2025-04-01 | $12.81 | $52.29 | 2,900 | — | — |
| 2025-03-31 | $13.42 | $54.78 | 4,200 | — | — |
| 2025-03-28 | $12.76 | $52.08 | 9,000 | — | — |
| 2025-03-27 | $13.68 | $55.84 | 1,000 | — | — |
| 2025-03-26 | $13.41 | $54.74 | 800 | — | — |
| 2025-03-25 | $13.71 | $55.96 | 1,700 | — | — |
| 2025-03-24 | $13.93 | $56.86 | 39,900 | — | — |
| 2025-03-21 | $13.10 | $53.47 | 19,800 | — | — |
| 2025-03-20 | $12.62 | $51.51 | 17,400 | — | — |
| 2025-03-19 | $12.59 | $51.39 | 7,600 | — | — |
| 2025-03-18 | $12.62 | $51.51 | 3,700 | — | — |
| 2025-03-17 | $12.83 | $52.37 | 5,900 | — | — |
| 2025-03-14 | $13.18 | $53.80 | 1,200 | — | — |
| 2025-03-13 | $13.01 | $53.10 | 16,600 | — | — |
| 2025-03-12 | $13.03 | $53.18 | 27,100 | — | — |
| 2025-03-11 | $12.99 | $53.02 | 3,000 | — | — |
| 2025-03-10 | $12.86 | $52.49 | 13,100 | — | — |
| 2025-03-07 | $13.65 | $54.25 | 8,200 | — | — |
| 2025-03-06 | $13.58 | $53.98 | 4,500 | — | — |
| 2025-03-05 | $13.30 | $52.86 | 9,100 | — | — |
| 2025-03-04 | $13.25 | $52.66 | 9,500 | — | — |
| 2025-03-03 | $13.68 | $54.37 | 15,200 | — | — |
| 2025-02-28 | $14.03 | $55.76 | 7,500 | — | — |
| 2025-02-27 | $13.70 | $54.45 | 4,800 | — | — |
| 2025-02-26 | $13.48 | $53.58 | 9,700 | — | — |
| 2025-02-25 | $13.20 | $52.46 | 7,600 | — | — |
| 2025-02-24 | $12.90 | $51.27 | 1,900 | — | — |
| 2025-02-21 | $13.00 | $51.67 | 2,600 | — | — |
| 2025-02-20 | $12.90 | $51.27 | 9,900 | — | — |
| 2025-02-19 | $12.85 | $51.07 | 1,300 | — | — |
| 2025-02-18 | $12.68 | $50.40 | 2,700 | — | — |
| 2025-02-14 | $12.98 | $51.59 | 3,900 | — | — |
| 2025-02-13 | $12.63 | $50.20 | 5,300 | — | — |
| 2025-02-12 | $12.63 | $50.20 | 3,600 | — | — |
| 2025-02-11 | $12.95 | $51.47 | 7,200 | — | — |
| 2025-02-10 | $13.43 | $53.38 | 3,900 | — | — |
| 2025-02-07 | $13.12 | $52.15 | 900 | — | — |
| 2025-02-06 | $13.20 | $52.46 | 4,900 | — | — |
| 2025-02-05 | $12.87 | $51.15 | 7,500 | — | — |
| 2025-02-04 | $13.17 | $52.35 | 4,800 | — | — |
| 2025-02-03 | $12.50 | $49.68 | 6,900 | — | — |
| 2025-01-31 | $12.51 | $49.72 | 2,100 | — | — |
| 2025-01-30 | $12.77 | $50.76 | 5,100 | — | — |
| 2025-01-29 | $12.82 | $50.95 | 11,300 | — | — |
| 2025-01-28 | $12.88 | $51.19 | 400 | — | — |
| 2025-01-27 | $13.20 | $52.46 | 800 | — | — |
| 2025-01-24 | $12.92 | $51.35 | 2,200 | — | — |
| 2025-01-23 | $13.20 | $52.46 | 7,500 | — | — |
| 2025-01-22 | $12.56 | $49.92 | 1,400 | — | — |
| 2025-01-21 | $12.92 | $51.35 | 3,500 | — | — |
| 2025-01-17 | $12.70 | $50.48 | 4,200 | — | — |
| 2025-01-16 | $12.72 | $50.56 | 2,000 | — | — |
| 2025-01-15 | $12.65 | $50.28 | 3,200 | — | — |
| 2025-01-14 | $12.60 | $50.08 | 2,400 | — | — |
| 2025-01-13 | $12.41 | $49.33 | 7,600 | — | — |
| 2025-01-10 | $13.36 | $53.10 | 5,000 | — | — |
| 2025-01-08 | $13.76 | $54.69 | 2,800 | — | — |
| 2025-01-07 | $13.25 | $52.66 | 3,400 | — | — |
| 2025-01-06 | $13.02 | $51.75 | 2,300 | — | — |
| 2025-01-03 | $13.47 | $53.54 | 6,600 | — | — |
| 2025-01-02 | $13.25 | $52.66 | 2,500 | — | — |