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
- 1999-07-30 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 | $16.69 | $61.61 | 76,300 | — | — |
| 2025-12-30 | $17.05 | $62.94 | 114,500 | — | — |
| 2025-12-29 | $17.29 | $63.82 | 26,400 | — | — |
| 2025-12-26 | $18.00 | $66.44 | 81,800 | — | — |
| 2025-12-24 | $18.43 | $68.03 | 29,100 | — | — |
| 2025-12-23 | $17.31 | $63.90 | 21,000 | — | — |
| 2025-12-22 | $16.86 | $62.24 | 44,300 | — | — |
| 2025-12-19 | $18.25 | $67.37 | 33,400 | — | — |
| 2025-12-18 | $17.81 | $65.74 | 10,900 | — | — |
| 2025-12-17 | $18.16 | $67.03 | 101,700 | — | — |
| 2025-12-16 | $18.61 | $68.70 | 14,900 | — | — |
| 2025-12-15 | $18.19 | $67.15 | 24,200 | — | — |
| 2025-12-12 | $18.71 | $69.07 | 31,000 | — | — |
| 2025-12-11 | $20.24 | $74.71 | 6,600 | — | — |
| 2025-12-10 | $21.00 | $77.52 | 28,100 | — | — |
| 2025-12-09 | $22.03 | $81.32 | 12,600 | — | — |
| 2025-12-08 | $19.37 | $71.50 | 10,900 | — | — |
| 2025-12-05 | $18.56 | $68.51 | 33,000 | — | — |
| 2025-12-04 | $19.11 | $70.54 | 13,600 | — | — |
| 2025-12-03 | $19.55 | $72.17 | 17,800 | — | — |
| 2025-12-02 | $19.20 | $70.87 | 20,400 | — | — |
| 2025-12-01 | $21.50 | $79.36 | 7,100 | — | — |
| 2025-11-28 | $22.15 | $81.76 | 2,000 | — | — |
| 2025-11-26 | $23.82 | $87.93 | 6,600 | — | — |
| 2025-11-25 | $23.23 | $85.75 | 18,500 | — | — |
| 2025-11-24 | $20.22 | $74.64 | 17,800 | — | — |
| 2025-11-21 | $21.76 | $80.32 | 7,400 | — | — |
| 2025-11-20 | $22.68 | $83.72 | 11,000 | — | — |
| 2025-11-19 | $23.81 | $87.89 | 5,100 | — | — |
| 2025-11-18 | $24.52 | $90.51 | 23,900 | — | — |
| 2025-11-17 | $23.11 | $85.31 | 25,400 | — | — |
| 2025-11-14 | $23.15 | $85.45 | 24,500 | — | — |
| 2025-11-13 | $22.14 | $81.73 | 8,200 | — | — |
| 2025-11-12 | $22.10 | $81.58 | 21,200 | — | — |
| 2025-11-11 | $23.34 | $86.16 | 17,400 | — | — |
| 2025-11-10 | $23.21 | $85.68 | 8,300 | — | — |
| 2025-11-07 | $23.00 | $84.90 | 20,900 | — | — |
| 2025-11-06 | $22.64 | $83.57 | 15,800 | — | — |
| 2025-11-05 | $23.93 | $88.33 | 18,100 | — | — |
| 2025-11-04 | $23.06 | $85.12 | 18,100 | — | — |
| 2025-11-03 | $24.84 | $91.69 | 44,200 | — | — |
| 2025-10-31 | $22.90 | $84.53 | 86,800 | — | — |
| 2025-10-30 | $21.95 | $81.03 | 7,300 | — | — |
| 2025-10-29 | $21.20 | $78.26 | 7,100 | — | — |
| 2025-10-28 | $20.26 | $74.79 | 27,300 | — | — |
| 2025-10-27 | $20.26 | $74.79 | 44,800 | — | — |
| 2025-10-24 | $21.81 | $80.51 | 28,400 | — | — |
| 2025-10-23 | $21.26 | $78.48 | 16,700 | — | — |
| 2025-10-22 | $20.39 | $75.27 | 27,100 | — | — |
| 2025-10-21 | $20.28 | $74.86 | 28,900 | — | — |
| 2025-10-20 | $19.91 | $73.49 | 106,600 | — | — |
| 2025-10-17 | $23.87 | $88.11 | 2,258,100 | — | — |
| 2025-10-16 | $17.00 | $62.75 | 7,600 | — | — |
| 2025-10-15 | $17.00 | $62.75 | 3,800 | — | — |
| 2025-10-14 | $16.20 | $59.80 | 3,300 | — | — |
| 2025-10-13 | $16.98 | $62.68 | 1,000 | — | — |
| 2025-10-10 | $15.94 | $58.84 | 1,600 | — | — |
| 2025-10-09 | $16.50 | $60.91 | 5,600 | — | — |
| 2025-10-08 | $16.54 | $61.05 | 2,300 | — | — |
| 2025-10-07 | $16.56 | $61.13 | 4,600 | — | — |
| 2025-10-06 | $16.77 | $61.90 | 2,500 | — | — |
| 2025-10-03 | $16.50 | $60.91 | 10,500 | — | — |
| 2025-10-02 | $16.91 | $62.42 | 2,700 | — | — |
| 2025-10-01 | $17.50 | $64.60 | 2,000 | — | — |
| 2025-09-30 | $17.99 | $66.41 | 2,600 | — | — |
| 2025-09-29 | $17.14 | $63.27 | 4,100 | — | — |
| 2025-09-26 | $17.14 | $63.27 | 30,300 | — | — |
| 2025-09-25 | $17.45 | $64.41 | 7,000 | — | — |
| 2025-09-24 | $17.30 | $63.86 | 0 | — | — |
| 2025-09-23 | $17.30 | $63.86 | 900 | — | — |
| 2025-09-22 | $17.20 | $63.49 | 1,100 | — | — |
| 2025-09-19 | $17.51 | $64.64 | 5,000 | — | — |
| 2025-09-18 | $17.10 | $63.12 | 2,800 | — | — |
| 2025-09-17 | $16.02 | $59.14 | 3,800 | — | — |
| 2025-09-16 | $15.77 | $58.21 | 5,400 | — | — |
| 2025-09-15 | $16.95 | $62.57 | 6,800 | — | — |
| 2025-09-12 | $17.50 | $64.60 | 4,400 | — | — |
| 2025-09-11 | $17.47 | $64.49 | 2,400 | — | — |
| 2025-09-10 | $17.47 | $64.49 | 13,800 | — | — |
| 2025-09-09 | $17.86 | $65.93 | 9,400 | — | — |
| 2025-09-08 | $19.27 | $71.13 | 11,000 | — | — |
| 2025-09-05 | $18.39 | $67.88 | 40,800 | — | — |
| 2025-09-04 | $19.50 | $71.98 | 35,300 | — | — |
| 2025-09-03 | $14.93 | $55.11 | 4,500 | — | — |
| 2025-09-02 | $14.00 | $51.68 | 6,500 | — | — |
| 2025-08-29 | $13.69 | $50.53 | 1,200 | — | — |
| 2025-08-28 | $13.25 | $48.91 | 3,600 | — | — |
| 2025-08-27 | $13.74 | $50.72 | 5,900 | — | — |
| 2025-08-26 | $13.28 | $49.02 | 6,000 | — | — |
| 2025-08-25 | $12.50 | $46.14 | 15,000 | — | — |
| 2025-08-22 | $13.33 | $49.21 | 3,600 | — | — |
| 2025-08-21 | $12.93 | $47.73 | 13,500 | — | — |
| 2025-08-20 | $13.25 | $48.91 | 6,100 | — | — |
| 2025-08-19 | $13.06 | $48.21 | 3,200 | — | — |
| 2025-08-18 | $13.47 | $49.72 | 4,200 | — | — |
| 2025-08-15 | $13.95 | $51.49 | 8,400 | — | — |
| 2025-08-14 | $14.01 | $51.72 | 6,000 | — | — |
| 2025-08-13 | $14.75 | $54.45 | 11,600 | — | — |
| 2025-08-12 | $15.36 | $56.70 | 2,500 | — | — |
| 2025-08-11 | $15.50 | $57.22 | 3,300 | — | — |
| 2025-08-08 | $15.50 | $57.22 | 9,800 | — | — |
| 2025-08-07 | $16.85 | $62.20 | 15,600 | — | — |
| 2025-08-06 | $16.07 | $59.32 | 7,700 | — | — |
| 2025-08-05 | $15.00 | $55.37 | 8,900 | — | — |
| 2025-08-04 | $16.38 | $60.46 | 40,500 | — | — |
| 2025-08-01 | $12.81 | $47.29 | 22,400 | — | — |
| 2025-07-31 | $14.59 | $53.86 | 18,100 | — | — |
| 2025-07-30 | $16.44 | $60.69 | 19,700 | — | — |
| 2025-07-29 | $16.25 | $59.98 | 13,500 | — | — |
| 2025-07-28 | $17.51 | $64.64 | 16,000 | — | — |
| 2025-07-25 | $18.46 | $68.14 | 14,600 | — | — |
| 2025-07-24 | $19.25 | $71.06 | 10,900 | — | — |
| 2025-07-23 | $20.15 | $74.38 | 28,600 | — | — |
| 2025-07-22 | $20.91 | $77.19 | 30,200 | — | — |
| 2025-07-21 | $20.08 | $74.12 | 24,500 | — | — |
| 2025-07-18 | $20.34 | $75.08 | 59,400 | — | — |
| 2025-07-17 | $18.93 | $69.88 | 37,700 | — | — |
| 2025-07-16 | $17.15 | $63.31 | 25,700 | — | — |
| 2025-07-15 | $17.24 | $63.64 | 10,900 | — | — |
| 2025-07-14 | $17.57 | $64.86 | 22,800 | — | — |
| 2025-07-11 | $16.50 | $60.91 | 12,600 | — | — |
| 2025-07-10 | $16.29 | $60.13 | 60,200 | — | — |
| 2025-07-09 | $14.67 | $54.15 | 66,800 | — | — |
| 2025-07-08 | $13.59 | $50.17 | 48,800 | — | — |
| 2025-07-07 | $12.34 | $45.55 | 7,100 | — | — |
| 2025-07-03 | $12.33 | $45.51 | 12,000 | — | — |
| 2025-07-02 | $11.37 | $41.97 | 35,200 | — | — |
| 2025-07-01 | $11.51 | $42.49 | 15,000 | — | — |
| 2025-06-30 | $10.85 | $40.05 | 12,400 | — | — |
| 2025-06-27 | $10.83 | $39.98 | 28,500 | — | — |
| 2025-06-26 | $9.75 | $35.99 | 108,700 | — | — |
| 2025-06-25 | $9.16 | $33.81 | 20,400 | — | — |
| 2025-06-24 | $8.57 | $31.63 | 2,700 | — | — |
| 2025-06-23 | $8.30 | $30.64 | 7,200 | — | — |
| 2025-06-20 | $7.50 | $27.69 | 54,400 | — | — |
| 2025-06-18 | $7.90 | $29.16 | 15,700 | — | — |
| 2025-06-17 | $8.50 | $31.38 | 18,200 | — | — |
| 2025-06-16 | $8.06 | $29.75 | 7,900 | — | — |
| 2025-06-13 | $8.58 | $31.67 | 4,800 | — | — |
| 2025-06-12 | $8.90 | $32.85 | 16,200 | — | — |
| 2025-06-11 | $8.91 | $32.89 | 11,400 | — | — |
| 2025-06-10 | $8.63 | $31.86 | 25,600 | — | — |
| 2025-06-09 | $9.90 | $36.54 | 20,200 | — | — |
| 2025-06-06 | $11.39 | $42.04 | 175,300 | — | — |
| 2025-06-05 | $9.85 | $36.36 | 19,900 | — | — |
| 2025-06-04 | $8.79 | $32.45 | 4,300 | — | — |
| 2025-06-03 | $8.85 | $32.67 | 3,700 | — | — |
| 2025-06-02 | $8.20 | $30.27 | 2,800 | — | — |
| 2025-05-30 | $7.76 | $28.64 | 3,400 | — | — |
| 2025-05-29 | $7.85 | $28.98 | 6,900 | — | — |
| 2025-05-28 | $7.95 | $29.35 | 4,600 | — | — |
| 2025-05-27 | $7.83 | $28.90 | 1,200 | — | — |
| 2025-05-23 | $7.83 | $28.90 | 2,600 | — | — |
| 2025-05-22 | $7.98 | $29.46 | 7,300 | — | — |
| 2025-05-21 | $8.12 | $29.97 | 10,600 | — | — |
| 2025-05-20 | $8.40 | $31.01 | 900 | — | — |
| 2025-05-19 | $8.37 | $30.90 | 700 | — | — |
| 2025-05-16 | $8.42 | $31.08 | 1,500 | — | — |
| 2025-05-15 | $8.19 | $30.23 | 6,800 | — | — |
| 2025-05-14 | $8.32 | $30.71 | 3,700 | — | — |
| 2025-05-13 | $8.89 | $32.82 | 700 | — | — |
| 2025-05-12 | $8.93 | $32.96 | 8,100 | — | — |
| 2025-05-09 | $8.44 | $31.15 | 2,100 | — | — |
| 2025-05-08 | $8.10 | $29.90 | 1,400 | — | — |
| 2025-05-07 | $8.25 | $30.45 | 400 | — | — |
| 2025-05-06 | $8.45 | $31.19 | 400 | — | — |
| 2025-05-05 | $8.03 | $29.64 | 600 | — | — |
| 2025-05-02 | $8.30 | $30.64 | 3,300 | — | — |
| 2025-05-01 | $8.50 | $31.38 | 1,400 | — | — |
| 2025-04-30 | $8.30 | $30.64 | 1,400 | — | — |
| 2025-04-29 | $8.61 | $31.78 | 700 | — | — |
| 2025-04-28 | $8.61 | $31.78 | 1,900 | — | — |
| 2025-04-25 | $8.45 | $31.19 | 20,800 | — | — |
| 2025-04-24 | $8.50 | $31.38 | 5,000 | — | — |
| 2025-04-23 | $8.41 | $31.04 | 4,100 | — | — |
| 2025-04-22 | $8.44 | $31.15 | 1,100 | — | — |
| 2025-04-21 | $8.65 | $31.93 | 0 | — | — |
| 2025-04-17 | $8.65 | $31.93 | 1,600 | — | — |
| 2025-04-16 | $8.59 | $31.71 | 1,900 | — | — |
| 2025-04-15 | $8.00 | $29.53 | 21,400 | — | — |
| 2025-04-14 | $9.00 | $33.22 | 2,600 | — | — |
| 2025-04-11 | $8.77 | $32.37 | 4,800 | — | — |
| 2025-04-10 | $8.79 | $32.45 | 9,300 | — | — |
| 2025-04-09 | $9.00 | $33.22 | 13,900 | — | — |
| 2025-04-08 | $9.19 | $33.92 | 11,600 | — | — |
| 2025-04-07 | $9.09 | $33.55 | 11,200 | — | — |
| 2025-04-04 | $8.86 | $32.71 | 11,200 | — | — |
| 2025-04-03 | $9.00 | $33.22 | 15,900 | — | — |
| 2025-04-02 | $8.44 | $31.15 | 7,000 | — | — |
| 2025-04-01 | $8.10 | $29.90 | 7,000 | — | — |
| 2025-03-31 | $7.39 | $27.28 | 2,700 | — | — |
| 2025-03-28 | $7.55 | $27.87 | 4,700 | — | — |
| 2025-03-27 | $7.58 | $27.98 | 5,600 | — | — |
| 2025-03-26 | $7.48 | $27.61 | 7,600 | — | — |
| 2025-03-25 | $8.03 | $29.64 | 6,700 | — | — |
| 2025-03-24 | $8.01 | $29.57 | 4,700 | — | — |
| 2025-03-21 | $8.89 | $32.82 | 7,700 | — | — |
| 2025-03-20 | $8.32 | $30.71 | 2,900 | — | — |
| 2025-03-19 | $8.45 | $31.19 | 15,800 | — | — |
| 2025-03-18 | $8.20 | $30.27 | 11,500 | — | — |
| 2025-03-17 | $8.43 | $31.12 | 14,000 | — | — |
| 2025-03-14 | $8.10 | $29.90 | 2,100 | — | — |
| 2025-03-13 | $8.39 | $30.97 | 2,100 | — | — |
| 2025-03-12 | $8.50 | $31.38 | 6,100 | — | — |
| 2025-03-11 | $8.63 | $31.86 | 9,200 | — | — |
| 2025-03-10 | $8.42 | $31.08 | 23,400 | — | — |
| 2025-03-07 | $9.00 | $33.22 | 4,700 | — | — |
| 2025-03-06 | $9.18 | $33.89 | 2,700 | — | — |
| 2025-03-05 | $9.20 | $33.96 | 2,200 | — | — |
| 2025-03-04 | $9.17 | $33.85 | 1,900 | — | — |
| 2025-03-03 | $9.17 | $33.85 | 2,200 | — | — |
| 2025-02-28 | $9.17 | $33.85 | 3,300 | — | — |
| 2025-02-27 | $9.08 | $33.52 | 2,900 | — | — |
| 2025-02-26 | $9.00 | $33.22 | 3,700 | — | — |
| 2025-02-25 | $8.76 | $32.34 | 3,300 | — | — |
| 2025-02-24 | $9.21 | $34.00 | 7,600 | — | — |
| 2025-02-21 | $9.04 | $33.37 | 7,300 | — | — |
| 2025-02-20 | $9.00 | $33.22 | 7,000 | — | — |
| 2025-02-19 | $8.99 | $33.19 | 2,500 | — | — |
| 2025-02-18 | $9.00 | $33.22 | 5,100 | — | — |
| 2025-02-14 | $9.16 | $33.81 | 5,500 | — | — |
| 2025-02-13 | $9.10 | $33.59 | 1,700 | — | — |
| 2025-02-12 | $9.00 | $33.22 | 10,900 | — | — |
| 2025-02-11 | $9.17 | $33.85 | 2,800 | — | — |
| 2025-02-10 | $9.06 | $33.44 | 2,500 | — | — |
| 2025-02-07 | $8.82 | $32.56 | 4,700 | — | — |
| 2025-02-06 | $9.03 | $33.33 | 5,000 | — | — |
| 2025-02-05 | $8.89 | $32.82 | 2,000 | — | — |
| 2025-02-04 | $8.91 | $32.89 | 9,500 | — | — |
| 2025-02-03 | $8.85 | $32.67 | 5,500 | — | — |
| 2025-01-31 | $8.75 | $32.30 | 7,400 | — | — |
| 2025-01-30 | $8.90 | $32.85 | 3,400 | — | — |
| 2025-01-29 | $9.12 | $33.67 | 1,200 | — | — |
| 2025-01-28 | $8.92 | $32.93 | 6,600 | — | — |
| 2025-01-27 | $8.85 | $32.67 | 15,400 | — | — |
| 2025-01-24 | $9.32 | $34.40 | 7,800 | — | — |
| 2025-01-23 | $8.92 | $32.93 | 9,900 | — | — |
| 2025-01-22 | $8.89 | $32.82 | 5,500 | — | — |
| 2025-01-21 | $9.08 | $33.52 | 24,800 | — | — |
| 2025-01-17 | $9.28 | $34.26 | 23,600 | — | — |
| 2025-01-16 | $9.08 | $33.52 | 44,300 | — | — |
| 2025-01-15 | $8.33 | $30.75 | 15,100 | — | — |
| 2025-01-14 | $7.68 | $28.35 | 9,500 | — | — |
| 2025-01-13 | $7.23 | $26.69 | 13,700 | — | — |
| 2025-01-10 | $7.51 | $27.72 | 13,700 | — | — |
| 2025-01-08 | $7.10 | $26.21 | 15,200 | — | — |
| 2025-01-07 | $7.32 | $27.02 | 24,100 | — | — |
| 2025-01-06 | $6.80 | $25.10 | 13,600 | — | — |
| 2025-01-03 | $7.12 | $26.28 | 34,800 | — | — |
| 2025-01-02 | $7.15 | $26.39 | 10,700 | — | — |