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
- 1999-05-06 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 | $10.30 | $10.30 | 4,200 | — | — |
| 2025-12-30 | $10.50 | $10.50 | 2,090 | — | — |
| 2025-12-29 | $10.70 | $10.70 | 24,690 | — | — |
| 2025-12-26 | $10.50 | $10.50 | 3,110 | — | — |
| 2025-12-24 | $10.30 | $10.30 | 4,230 | — | — |
| 2025-12-23 | $10.20 | $10.20 | 13,760 | — | — |
| 2025-12-22 | $11.10 | $11.10 | 2,190 | — | — |
| 2025-12-19 | $11.70 | $11.70 | 1,680 | — | — |
| 2025-12-18 | $11.20 | $11.20 | 1,280 | — | — |
| 2025-12-17 | $11.20 | $11.20 | 2,060 | — | — |
| 2025-12-16 | $11.60 | $11.60 | 2,160 | — | — |
| 2025-12-15 | $11.50 | $11.50 | 4,310 | — | — |
| 2025-12-12 | $11.90 | $11.90 | 2,990 | — | — |
| 2025-12-11 | $12.50 | $12.50 | 3,970 | — | — |
| 2025-12-10 | $12.30 | $12.30 | 27,690 | — | — |
| 2025-12-09 | $11.60 | $11.60 | 3,310 | — | — |
| 2025-12-08 | $11.90 | $11.90 | 890 | — | — |
| 2025-12-05 | $11.80 | $11.80 | 1,090 | — | — |
| 2025-12-04 | $12.00 | $12.00 | 880 | — | — |
| 2025-12-03 | $11.80 | $11.80 | 860 | — | — |
| 2025-12-02 | $12.00 | $12.00 | 610 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 1,200 | — | — |
| 2025-11-28 | $12.20 | $12.20 | 940 | — | — |
| 2025-11-26 | $12.00 | $12.00 | 720 | — | — |
| 2025-11-25 | $12.20 | $12.20 | 940 | — | — |
| 2025-11-24 | $11.90 | $11.90 | 1,110 | — | — |
| 2025-11-21 | $11.70 | $11.70 | 1,630 | — | — |
| 2025-11-20 | $12.40 | $12.40 | 1,160 | — | — |
| 2025-11-19 | $12.80 | $12.80 | 2,740 | — | — |
| 2025-11-18 | $12.60 | $12.60 | 2,010 | — | — |
| 2025-11-17 | $12.90 | $12.90 | 9,450 | — | — |
| 2025-11-14 | $11.70 | $11.70 | 1,620 | — | — |
| 2025-11-13 | $11.80 | $11.80 | 860 | — | — |
| 2025-11-12 | $12.00 | $12.00 | 1,860 | — | — |
| 2025-11-11 | $11.60 | $11.60 | 3,140 | — | — |
| 2025-11-10 | $12.00 | $12.00 | 2,720 | — | — |
| 2025-11-07 | $12.60 | $12.60 | 960 | — | — |
| 2025-11-06 | $12.60 | $12.60 | 1,330 | — | — |
| 2025-11-05 | $12.70 | $12.70 | 520 | — | — |
| 2025-11-04 | $12.70 | $12.70 | 330 | — | — |
| 2025-11-03 | $12.80 | $12.80 | 1,980 | — | — |
| 2025-10-31 | $12.70 | $12.70 | 1,250 | — | — |
| 2025-10-30 | $12.90 | $12.90 | 1,710 | — | — |
| 2025-10-29 | $13.10 | $13.10 | 3,270 | — | — |
| 2025-10-28 | $13.40 | $13.40 | 1,110 | — | — |
| 2025-10-27 | $13.00 | $13.00 | 1,620 | — | — |
| 2025-10-24 | $12.80 | $12.80 | 720 | — | — |
| 2025-10-23 | $12.70 | $12.70 | 1,110 | — | — |
| 2025-10-22 | $12.80 | $12.80 | 2,010 | — | — |
| 2025-10-21 | $13.00 | $13.00 | 1,260 | — | — |
| 2025-10-20 | $12.80 | $12.80 | 1,970 | — | — |
| 2025-10-17 | $13.10 | $13.10 | 1,840 | — | — |
| 2025-10-16 | $13.10 | $13.10 | 1,030 | — | — |
| 2025-10-15 | $13.40 | $13.40 | 1,770 | — | — |
| 2025-10-14 | $13.40 | $13.40 | 1,130 | — | — |
| 2025-10-13 | $13.20 | $13.20 | 1,810 | — | — |
| 2025-10-10 | $13.20 | $13.20 | 1,690 | — | — |
| 2025-10-09 | $13.60 | $13.60 | 840 | — | — |
| 2025-10-08 | $13.60 | $13.60 | 1,160 | — | — |
| 2025-10-07 | $13.30 | $13.30 | 2,740 | — | — |
| 2025-10-06 | $14.10 | $14.10 | 5,960 | — | — |
| 2025-10-03 | $13.10 | $13.10 | 2,630 | — | — |
| 2025-10-02 | $13.00 | $13.00 | 2,320 | — | — |
| 2025-10-01 | $13.50 | $13.50 | 4,400 | — | — |
| 2025-09-30 | $13.90 | $13.90 | 1,760 | — | — |
| 2025-09-29 | $14.00 | $14.00 | 910 | — | — |
| 2025-09-26 | $14.50 | $14.50 | 540 | — | — |
| 2025-09-25 | $14.40 | $14.40 | 580 | — | — |
| 2025-09-24 | $15.10 | $15.10 | 480 | — | — |
| 2025-09-23 | $15.00 | $15.00 | 850 | — | — |
| 2025-09-22 | $14.60 | $14.60 | 2,340 | — | — |
| 2025-09-19 | $14.90 | $14.90 | 1,690 | — | — |
| 2025-09-18 | $14.90 | $14.90 | 1,370 | — | — |
| 2025-09-17 | $14.60 | $14.60 | 1,830 | — | — |
| 2025-09-16 | $14.50 | $14.50 | 2,340 | — | — |
| 2025-09-15 | $14.60 | $14.60 | 1,440 | — | — |
| 2025-09-12 | $13.90 | $13.90 | 3,670 | — | — |
| 2025-09-11 | $14.10 | $14.10 | 2,820 | — | — |
| 2025-09-10 | $14.40 | $14.40 | 5,740 | — | — |
| 2025-09-09 | $15.10 | $15.10 | 2,230 | — | — |
| 2025-09-08 | $15.40 | $15.40 | 1,060 | — | — |
| 2025-09-05 | $16.20 | $16.20 | 1,060 | — | — |
| 2025-09-04 | $16.40 | $16.40 | 2,080 | — | — |
| 2025-09-03 | $17.30 | $17.30 | 8,960 | — | — |
| 2025-09-02 | $15.40 | $15.40 | 880 | — | — |
| 2025-08-29 | $15.60 | $15.60 | 260 | — | — |
| 2025-08-28 | $15.50 | $15.50 | 1,780 | — | — |
| 2025-08-27 | $16.20 | $16.20 | 670 | — | — |
| 2025-08-26 | $16.10 | $16.10 | 250 | — | — |
| 2025-08-25 | $16.30 | $16.30 | 1,110 | — | — |
| 2025-08-22 | $16.50 | $16.50 | 510 | — | — |
| 2025-08-21 | $16.10 | $16.10 | 190 | — | — |
| 2025-08-20 | $16.20 | $16.20 | 270 | — | — |
| 2025-08-19 | $16.40 | $16.40 | 1,160 | — | — |
| 2025-08-18 | $16.20 | $16.20 | 1,580 | — | — |
| 2025-08-15 | $16.40 | $16.40 | 2,190 | — | — |
| 2025-08-14 | $16.60 | $16.60 | 640 | — | — |
| 2025-08-13 | $16.10 | $16.10 | 3,080 | — | — |
| 2025-08-12 | $16.80 | $16.80 | 1,120 | — | — |
| 2025-08-11 | $16.20 | $16.20 | 680 | — | — |
| 2025-08-08 | $16.20 | $16.20 | 420 | — | — |
| 2025-08-07 | $16.20 | $16.20 | 1,060 | — | — |
| 2025-08-06 | $16.40 | $16.40 | 500 | — | — |
| 2025-08-05 | $15.90 | $15.90 | 1,830 | — | — |
| 2025-08-04 | $16.10 | $16.10 | 1,950 | — | — |
| 2025-08-01 | $15.50 | $15.50 | 1,070 | — | — |
| 2025-07-31 | $15.80 | $15.80 | 1,010 | — | — |
| 2025-07-30 | $16.70 | $16.70 | 2,850 | — | — |
| 2025-07-29 | $18.10 | $18.10 | 1,240 | — | — |
| 2025-07-28 | $18.40 | $18.40 | 4,450 | — | — |
| 2025-07-25 | $18.10 | $18.10 | 1,700 | — | — |
| 2025-07-24 | $18.10 | $18.10 | 1,270 | — | — |
| 2025-07-23 | $18.50 | $18.50 | 2,560 | — | — |
| 2025-07-22 | $18.40 | $18.40 | 5,200 | — | — |
| 2025-07-21 | $18.40 | $18.40 | 2,120 | — | — |
| 2025-07-18 | $17.90 | $17.90 | 3,160 | — | — |
| 2025-07-17 | $18.40 | $18.40 | 1,310 | — | — |
| 2025-07-16 | $17.90 | $17.90 | 1,300 | — | — |
| 2025-07-15 | $17.70 | $17.70 | 1,710 | — | — |
| 2025-07-14 | $18.30 | $18.30 | 1,920 | — | — |
| 2025-07-11 | $17.60 | $17.60 | 5,430 | — | — |
| 2025-07-10 | $17.50 | $17.50 | 2,170 | — | — |
| 2025-07-09 | $16.80 | $16.80 | 3,080 | — | — |
| 2025-07-08 | $16.50 | $16.50 | 25,980 | — | — |
| 2025-07-07 | $15.90 | $15.90 | 1,220 | — | — |
| 2025-07-03 | $16.30 | $16.30 | 830 | — | — |
| 2025-07-02 | $15.90 | $15.90 | 2,930 | — | — |
| 2025-07-01 | $15.90 | $15.90 | 3,080 | — | — |
| 2025-06-30 | $16.00 | $16.00 | 1,480 | — | — |
| 2025-06-27 | $16.20 | $16.20 | 4,560 | — | — |
| 2025-06-26 | $15.00 | $15.00 | 420 | — | — |
| 2025-06-25 | $14.80 | $14.80 | 2,070 | — | — |
| 2025-06-24 | $14.80 | $14.80 | 2,860 | — | — |
| 2025-06-23 | $14.90 | $14.90 | 2,430 | — | — |
| 2025-06-20 | $14.50 | $14.50 | 6,850 | — | — |
| 2025-06-18 | $15.70 | $15.70 | 12,560 | — | — |
| 2025-06-17 | $16.50 | $16.50 | 8,050 | — | — |
| 2025-06-16 | $16.90 | $16.90 | 16,650 | — | — |
| 2025-06-13 | $15.00 | $15.00 | 4,090 | — | — |
| 2025-06-12 | $16.20 | $16.20 | 1,210 | — | — |
| 2025-06-11 | $16.50 | $16.50 | 2,250 | — | — |
| 2025-06-10 | $16.80 | $16.80 | 1,910 | — | — |
| 2025-06-09 | $17.70 | $17.70 | 3,180 | — | — |
| 2025-06-06 | $17.10 | $17.10 | 2,050 | — | — |
| 2025-06-05 | $17.20 | $17.20 | 1,240 | — | — |
| 2025-06-04 | $17.00 | $17.00 | 1,600 | — | — |
| 2025-06-03 | $17.20 | $17.20 | 1,840 | — | — |
| 2025-06-02 | $17.50 | $17.50 | 2,700 | — | — |
| 2025-05-30 | $17.20 | $17.20 | 660 | — | — |
| 2025-05-29 | $17.40 | $17.40 | 1,450 | — | — |
| 2025-05-28 | $17.60 | $17.60 | 1,600 | — | — |
| 2025-05-27 | $17.00 | $17.00 | 2,060 | — | — |
| 2025-05-23 | $17.50 | $17.50 | 610 | — | — |
| 2025-05-22 | $17.20 | $17.20 | 790 | — | — |
| 2025-05-21 | $16.90 | $16.90 | 850 | — | — |
| 2025-05-20 | $16.90 | $16.90 | 3,080 | — | — |
| 2025-05-19 | $17.50 | $17.50 | 2,150 | — | — |
| 2025-05-16 | $17.20 | $17.20 | 1,680 | — | — |
| 2025-05-15 | $17.00 | $17.00 | 2,880 | — | — |
| 2025-05-14 | $16.60 | $16.60 | 950 | — | — |
| 2025-05-13 | $16.40 | $16.40 | 3,150 | — | — |
| 2025-05-12 | $16.80 | $16.80 | 2,480 | — | — |
| 2025-05-09 | $16.40 | $16.40 | 2,360 | — | — |
| 2025-05-08 | $15.60 | $15.60 | 1,110 | — | — |
| 2025-05-07 | $15.00 | $15.00 | 24,740 | — | — |
| 2025-05-06 | $15.10 | $15.10 | 3,960 | — | — |
| 2025-05-05 | $15.10 | $15.10 | 1,820 | — | — |
| 2025-05-02 | $15.90 | $15.90 | 1,050 | — | — |
| 2025-05-01 | $15.70 | $15.70 | 700 | — | — |
| 2025-04-30 | $15.00 | $15.00 | 920 | — | — |
| 2025-04-29 | $15.00 | $15.00 | 1,770 | — | — |
| 2025-04-28 | $15.80 | $15.80 | 3,960 | — | — |
| 2025-04-25 | $14.00 | $14.00 | 1,280 | — | — |
| 2025-04-24 | $14.00 | $14.00 | 2,380 | — | — |
| 2025-04-23 | $13.50 | $13.50 | 570 | — | — |
| 2025-04-22 | $13.40 | $13.40 | 1,120 | — | — |
| 2025-04-21 | $13.10 | $13.10 | 840 | — | — |
| 2025-04-17 | $13.50 | $13.50 | 2,360 | — | — |
| 2025-04-16 | $13.00 | $13.00 | 1,280 | — | — |
| 2025-04-15 | $13.80 | $13.80 | 3,350 | — | — |
| 2025-04-14 | $13.50 | $13.50 | 1,370 | — | — |
| 2025-04-11 | $13.50 | $13.50 | 920 | — | — |
| 2025-04-10 | $13.40 | $13.40 | 830 | — | — |
| 2025-04-09 | $14.10 | $14.10 | 1,060 | — | — |
| 2025-04-08 | $12.90 | $12.90 | 1,470 | — | — |
| 2025-04-07 | $12.80 | $12.80 | 2,080 | — | — |
| 2025-04-04 | $13.30 | $13.30 | 1,470 | — | — |
| 2025-04-03 | $13.90 | $13.90 | 750 | — | — |
| 2025-04-02 | $14.30 | $14.30 | 420 | — | — |
| 2025-04-01 | $14.20 | $14.20 | 490 | — | — |
| 2025-03-31 | $14.40 | $14.40 | 3,170 | — | — |
| 2025-03-28 | $14.40 | $14.40 | 150 | — | — |
| 2025-03-27 | $14.70 | $14.70 | 1,380 | — | — |
| 2025-03-26 | $14.50 | $14.50 | 1,420 | — | — |
| 2025-03-25 | $14.60 | $14.60 | 1,860 | — | — |
| 2025-03-24 | $14.50 | $14.50 | 1,450 | — | — |
| 2025-03-21 | $14.00 | $14.00 | 2,180 | — | — |
| 2025-03-20 | $14.10 | $14.10 | 2,060 | — | — |
| 2025-03-19 | $14.60 | $14.60 | 3,050 | — | — |
| 2025-03-18 | $14.30 | $14.30 | 940 | — | — |
| 2025-03-17 | $14.00 | $14.00 | 1,190 | — | — |
| 2025-03-14 | $13.90 | $13.90 | 880 | — | — |
| 2025-03-13 | $13.10 | $13.10 | 1,260 | — | — |
| 2025-03-12 | $13.20 | $13.20 | 1,230 | — | — |
| 2025-03-11 | $13.40 | $13.40 | 1,830 | — | — |
| 2025-03-10 | $13.30 | $13.30 | 2,240 | — | — |
| 2025-03-07 | $13.80 | $13.80 | 9,960 | — | — |
| 2025-03-06 | $13.90 | $13.90 | 1,600 | — | — |
| 2025-03-05 | $13.40 | $13.40 | 1,090 | — | — |
| 2025-03-04 | $13.60 | $13.60 | 900 | — | — |
| 2025-03-03 | $13.50 | $13.50 | 1,570 | — | — |
| 2025-02-28 | $13.70 | $13.70 | 1,180 | — | — |
| 2025-02-27 | $14.00 | $14.00 | 1,200 | — | — |
| 2025-02-26 | $14.20 | $14.20 | 1,860 | — | — |
| 2025-02-25 | $14.00 | $14.00 | 1,760 | — | — |
| 2025-02-24 | $13.70 | $13.70 | 1,140 | — | — |
| 2025-02-21 | $14.40 | $14.40 | 1,300 | — | — |
| 2025-02-20 | $15.00 | $15.00 | 2,860 | — | — |
| 2025-02-19 | $14.80 | $14.80 | 8,940 | — | — |
| 2025-02-18 | $14.60 | $14.60 | 3,160 | — | — |
| 2025-02-14 | $14.10 | $14.10 | 950 | — | — |
| 2025-02-13 | $14.00 | $14.00 | 1,620 | — | — |
| 2025-02-12 | $13.60 | $13.60 | 1,550 | — | — |
| 2025-02-11 | $13.70 | $13.70 | 550 | — | — |
| 2025-02-10 | $13.40 | $13.40 | 1,770 | — | — |
| 2025-02-07 | $13.60 | $13.60 | 1,930 | — | — |
| 2025-02-06 | $13.30 | $13.30 | 2,680 | — | — |
| 2025-02-05 | $13.60 | $13.60 | 1,750 | — | — |
| 2025-02-04 | $13.60 | $13.60 | 390 | — | — |
| 2025-02-03 | $13.30 | $13.30 | 3,450 | — | — |
| 2025-01-31 | $13.70 | $13.70 | 820 | — | — |
| 2025-01-30 | $13.90 | $13.90 | 1,590 | — | — |
| 2025-01-29 | $13.40 | $13.40 | 5,240 | — | — |
| 2025-01-28 | $14.00 | $14.00 | 980 | — | — |
| 2025-01-27 | $13.60 | $13.60 | 3,250 | — | — |
| 2025-01-24 | $14.10 | $14.10 | 9,850 | — | — |
| 2025-01-23 | $14.50 | $14.50 | 1,870 | — | — |
| 2025-01-22 | $14.10 | $14.10 | 2,360 | — | — |
| 2025-01-21 | $14.90 | $14.90 | 2,260 | — | — |
| 2025-01-17 | $14.60 | $14.60 | 2,200 | — | — |
| 2025-01-16 | $15.10 | $15.10 | 4,770 | — | — |
| 2025-01-15 | $15.00 | $15.00 | 3,370 | — | — |
| 2025-01-14 | $15.50 | $15.50 | 900 | — | — |
| 2025-01-13 | $15.80 | $15.80 | 1,250 | — | — |
| 2025-01-10 | $15.70 | $15.70 | 2,890 | — | — |
| 2025-01-08 | $15.80 | $15.80 | 620 | — | — |
| 2025-01-07 | $16.20 | $16.20 | 1,310 | — | — |
| 2025-01-06 | $16.80 | $16.80 | 3,650 | — | — |
| 2025-01-03 | $15.00 | $15.00 | 3,610 | — | — |
| 2025-01-02 | $15.00 | $15.00 | 2,660 | — | — |