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
- 2018-02-05 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 | $19.73 | $19.73 | 1,895,000 | — | — |
| 2025-12-30 | $21.00 | $21.00 | 1,574,400 | — | — |
| 2025-12-29 | $20.38 | $20.38 | 3,234,700 | — | — |
| 2025-12-26 | $23.32 | $23.32 | 4,877,200 | — | — |
| 2025-12-24 | $21.62 | $21.62 | 4,153,600 | — | — |
| 2025-12-23 | $22.02 | $22.02 | 4,841,400 | — | — |
| 2025-12-22 | $20.30 | $20.30 | 1,699,800 | — | — |
| 2025-12-19 | $19.02 | $19.02 | 1,206,200 | — | — |
| 2025-12-18 | $18.55 | $18.55 | 1,737,000 | — | — |
| 2025-12-17 | $18.27 | $18.27 | 1,291,100 | — | — |
| 2025-12-16 | $17.76 | $17.76 | 1,233,400 | — | — |
| 2025-12-15 | $17.24 | $17.24 | 1,381,500 | — | — |
| 2025-12-12 | $16.83 | $16.83 | 1,231,400 | — | — |
| 2025-12-11 | $16.38 | $16.38 | 1,048,600 | — | — |
| 2025-12-10 | $15.94 | $15.94 | 1,657,600 | — | — |
| 2025-12-09 | $16.38 | $16.38 | 1,045,300 | — | — |
| 2025-12-08 | $15.85 | $15.85 | 466,000 | — | — |
| 2025-12-05 | $15.83 | $15.83 | 303,600 | — | — |
| 2025-12-04 | $15.88 | $15.88 | 308,800 | — | — |
| 2025-12-03 | $16.02 | $16.02 | 656,700 | — | — |
| 2025-12-02 | $15.80 | $15.80 | 848,100 | — | — |
| 2025-12-01 | $15.98 | $15.98 | 719,900 | — | — |
| 2025-11-28 | $16.19 | $16.19 | 1,007,100 | — | — |
| 2025-11-26 | $15.34 | $15.34 | 646,400 | — | — |
| 2025-11-25 | $14.98 | $14.98 | 326,300 | — | — |
| 2025-11-24 | $14.90 | $14.90 | 336,000 | — | — |
| 2025-11-21 | $14.61 | $14.61 | 1,032,100 | — | — |
| 2025-11-20 | $14.52 | $14.51 | 885,600 | — | — |
| 2025-11-19 | $14.87 | $14.87 | 421,200 | — | — |
| 2025-11-18 | $14.82 | $14.82 | 284,000 | — | — |
| 2025-11-17 | $14.76 | $14.76 | 327,100 | — | — |
| 2025-11-14 | $14.88 | $14.88 | 317,000 | — | — |
| 2025-11-13 | $15.16 | $15.16 | 748,400 | — | — |
| 2025-11-12 | $15.57 | $15.57 | 790,300 | — | — |
| 2025-11-11 | $15.31 | $15.31 | 254,700 | — | — |
| 2025-11-10 | $15.27 | $15.27 | 313,000 | — | — |
| 2025-11-07 | $14.89 | $14.89 | 305,700 | — | — |
| 2025-11-06 | $14.75 | $14.75 | 356,500 | — | — |
| 2025-11-05 | $15.02 | $15.02 | 201,000 | — | — |
| 2025-11-04 | $14.78 | $14.78 | 735,000 | — | — |
| 2025-11-03 | $15.04 | $15.04 | 864,700 | — | — |
| 2025-10-31 | $15.18 | $15.18 | 231,000 | — | — |
| 2025-10-30 | $15.52 | $15.52 | 587,100 | — | — |
| 2025-10-29 | $15.34 | $15.34 | 575,000 | — | — |
| 2025-10-28 | $15.29 | $15.29 | 402,800 | — | — |
| 2025-10-27 | $15.26 | $15.26 | 721,600 | — | — |
| 2025-10-24 | $15.50 | $15.50 | 642,100 | — | — |
| 2025-10-23 | $15.60 | $15.60 | 671,000 | — | — |
| 2025-10-22 | $15.70 | $15.70 | 1,250,500 | — | — |
| 2025-10-21 | $14.84 | $14.84 | 1,159,700 | — | — |
| 2025-10-20 | $15.84 | $15.84 | 429,800 | — | — |
| 2025-10-17 | $15.46 | $15.46 | 1,221,100 | — | — |
| 2025-10-16 | $16.48 | $16.48 | 1,367,500 | — | — |
| 2025-10-15 | $15.98 | $15.98 | 525,800 | — | — |
| 2025-10-14 | $15.88 | $15.88 | 566,500 | — | — |
| 2025-10-13 | $15.70 | $15.70 | 597,700 | — | — |
| 2025-10-10 | $15.43 | $15.43 | 660,800 | — | — |
| 2025-10-09 | $15.65 | $15.65 | 727,000 | — | — |
| 2025-10-08 | $16.09 | $16.09 | 825,100 | — | — |
| 2025-10-07 | $15.62 | $15.62 | 355,000 | — | — |
| 2025-10-06 | $15.79 | $15.79 | 519,400 | — | — |
| 2025-10-03 | $15.47 | $15.47 | 672,800 | — | — |
| 2025-10-02 | $15.13 | $15.13 | 393,800 | — | — |
| 2025-10-01 | $15.04 | $15.04 | 891,800 | — | — |
| 2025-09-30 | $15.11 | $15.11 | 512,400 | — | — |
| 2025-09-29 | $15.43 | $15.43 | 870,500 | — | — |
| 2025-09-26 | $15.22 | $15.22 | 901,400 | — | — |
| 2025-09-25 | $14.80 | $14.80 | 832,200 | — | — |
| 2025-09-24 | $14.24 | $14.24 | 422,800 | — | — |
| 2025-09-23 | $14.28 | $14.28 | 1,414,500 | — | — |
| 2025-09-22 | $13.72 | $13.72 | 494,500 | — | — |
| 2025-09-19 | $13.59 | $13.59 | 311,000 | — | — |
| 2025-09-18 | $13.37 | $13.37 | 207,700 | — | — |
| 2025-09-17 | $13.14 | $13.14 | 359,000 | — | — |
| 2025-09-16 | $13.44 | $13.44 | 252,400 | — | — |
| 2025-09-15 | $13.56 | $13.56 | 269,100 | — | — |
| 2025-09-12 | $13.50 | $13.50 | 235,000 | — | — |
| 2025-09-11 | $13.38 | $13.38 | 234,000 | — | — |
| 2025-09-10 | $13.43 | $13.43 | 256,800 | — | — |
| 2025-09-09 | $13.25 | $13.25 | 363,700 | — | — |
| 2025-09-08 | $13.35 | $13.35 | 347,900 | — | — |
| 2025-09-05 | $13.31 | $13.31 | 409,200 | — | — |
| 2025-09-04 | $13.25 | $13.25 | 327,200 | — | — |
| 2025-09-03 | $13.73 | $13.73 | 803,300 | — | — |
| 2025-09-02 | $13.57 | $13.57 | 966,100 | — | — |
| 2025-08-29 | $13.26 | $13.26 | 260,000 | — | — |
| 2025-08-28 | $13.14 | $13.14 | 320,000 | — | — |
| 2025-08-27 | $13.03 | $13.03 | 367,100 | — | — |
| 2025-08-26 | $13.05 | $13.05 | 282,600 | — | — |
| 2025-08-25 | $12.96 | $12.96 | 201,400 | — | — |
| 2025-08-22 | $13.11 | $13.11 | 609,000 | — | — |
| 2025-08-21 | $13.08 | $13.08 | 230,400 | — | — |
| 2025-08-20 | $12.95 | $12.95 | 195,700 | — | — |
| 2025-08-19 | $12.65 | $12.65 | 281,900 | — | — |
| 2025-08-18 | $12.87 | $12.87 | 206,200 | — | — |
| 2025-08-15 | $12.95 | $12.95 | 120,500 | — | — |
| 2025-08-14 | $13.10 | $13.10 | 163,300 | — | — |
| 2025-08-13 | $12.94 | $12.94 | 178,500 | — | — |
| 2025-08-12 | $12.91 | $12.91 | 412,200 | — | — |
| 2025-08-11 | $12.82 | $12.82 | 386,300 | — | — |
| 2025-08-08 | $12.83 | $12.83 | 423,200 | — | — |
| 2025-08-07 | $12.89 | $12.89 | 316,000 | — | — |
| 2025-08-06 | $12.91 | $12.91 | 328,900 | — | — |
| 2025-08-05 | $12.70 | $12.70 | 294,600 | — | — |
| 2025-08-04 | $12.83 | $12.83 | 276,400 | — | — |
| 2025-08-01 | $12.71 | $12.71 | 382,400 | — | — |
| 2025-07-31 | $12.47 | $12.47 | 631,200 | — | — |
| 2025-07-30 | $12.61 | $12.61 | 3,104,200 | — | — |
| 2025-07-29 | $13.47 | $13.47 | 250,200 | — | — |
| 2025-07-28 | $13.32 | $13.32 | 299,600 | — | — |
| 2025-07-25 | $13.51 | $13.51 | 595,800 | — | — |
| 2025-07-24 | $13.61 | $13.61 | 477,500 | — | — |
| 2025-07-23 | $13.64 | $13.64 | 657,400 | — | — |
| 2025-07-22 | $13.88 | $13.88 | 277,800 | — | — |
| 2025-07-21 | $13.89 | $13.89 | 731,200 | — | — |
| 2025-07-18 | $13.75 | $13.75 | 416,200 | — | — |
| 2025-07-17 | $14.11 | $14.11 | 552,000 | — | — |
| 2025-07-16 | $13.64 | $13.64 | 612,700 | — | — |
| 2025-07-15 | $13.18 | $13.18 | 896,300 | — | — |
| 2025-07-14 | $13.13 | $13.13 | 448,200 | — | — |
| 2025-07-11 | $13.54 | $13.54 | 638,600 | — | — |
| 2025-07-10 | $13.14 | $13.14 | 341,400 | — | — |
| 2025-07-09 | $13.02 | $13.02 | 244,400 | — | — |
| 2025-07-08 | $13.20 | $13.20 | 285,400 | — | — |
| 2025-07-07 | $13.25 | $13.25 | 232,400 | — | — |
| 2025-07-03 | $13.25 | $13.25 | 307,600 | — | — |
| 2025-07-02 | $13.79 | $13.79 | 602,200 | — | — |
| 2025-07-01 | $13.07 | $13.07 | 240,300 | — | — |
| 2025-06-30 | $13.00 | $13.00 | 307,300 | — | — |
| 2025-06-27 | $12.92 | $12.92 | 594,600 | — | — |
| 2025-06-26 | $13.65 | $13.65 | 697,000 | — | — |
| 2025-06-25 | $13.12 | $13.12 | 365,000 | — | — |
| 2025-06-24 | $12.69 | $12.69 | 791,000 | — | — |
| 2025-06-23 | $12.46 | $12.46 | 382,200 | — | — |
| 2025-06-20 | $12.21 | $12.21 | 344,600 | — | — |
| 2025-06-18 | $12.76 | $12.76 | 699,400 | — | — |
| 2025-06-17 | $12.23 | $12.23 | 206,300 | — | — |
| 2025-06-16 | $12.04 | $12.04 | 458,200 | — | — |
| 2025-06-13 | $11.84 | $11.84 | 806,000 | — | — |
| 2025-06-12 | $12.47 | $12.47 | 757,400 | — | — |
| 2025-06-11 | $12.16 | $12.16 | 807,000 | — | — |
| 2025-06-10 | $11.78 | $11.78 | 628,300 | — | — |
| 2025-06-09 | $11.76 | $11.76 | 641,500 | — | — |
| 2025-06-06 | $11.29 | $11.29 | 524,000 | — | — |
| 2025-06-05 | $11.02 | $11.02 | 1,369,000 | — | — |
| 2025-06-04 | $10.59 | $10.59 | 258,000 | — | — |
| 2025-06-03 | $10.41 | $10.41 | 246,800 | — | — |
| 2025-06-02 | $10.32 | $10.32 | 597,700 | — | — |
| 2025-05-30 | $10.21 | $10.21 | 302,500 | — | — |
| 2025-05-29 | $10.46 | $10.46 | 248,500 | — | — |
| 2025-05-28 | $10.46 | $10.46 | 319,300 | — | — |
| 2025-05-27 | $10.48 | $10.48 | 207,000 | — | — |
| 2025-05-23 | $10.60 | $10.60 | 395,000 | — | — |
| 2025-05-22 | $10.43 | $10.43 | 238,800 | — | — |
| 2025-05-21 | $10.47 | $10.47 | 398,900 | — | — |
| 2025-05-20 | $10.18 | $10.18 | 450,800 | — | — |
| 2025-05-19 | $9.67 | $9.67 | 204,300 | — | — |
| 2025-05-16 | $9.55 | $9.55 | 21,300 | — | — |
| 2025-05-15 | $9.59 | $9.59 | 44,700 | — | — |
| 2025-05-14 | $9.49 | $9.49 | 85,300 | — | — |
| 2025-05-13 | $9.58 | $9.58 | 61,600 | — | — |
| 2025-05-12 | $9.47 | $9.47 | 52,800 | — | — |
| 2025-05-09 | $9.64 | $9.64 | 57,000 | — | — |
| 2025-05-08 | $9.49 | $9.49 | 43,200 | — | — |
| 2025-05-07 | $9.45 | $9.45 | 67,500 | — | — |
| 2025-05-06 | $9.52 | $9.52 | 109,700 | — | — |
| 2025-05-05 | $9.26 | $9.26 | 33,900 | — | — |
| 2025-05-02 | $9.33 | $9.33 | 63,300 | — | — |
| 2025-05-01 | $9.33 | $9.33 | 37,400 | — | — |
| 2025-04-30 | $9.36 | $9.36 | 104,800 | — | — |
| 2025-04-29 | $9.47 | $9.47 | 69,600 | — | — |
| 2025-04-28 | $9.60 | $9.60 | 111,200 | — | — |
| 2025-04-25 | $9.41 | $9.41 | 64,900 | — | — |
| 2025-04-24 | $9.39 | $9.39 | 66,100 | — | — |
| 2025-04-23 | $9.41 | $9.41 | 151,100 | — | — |
| 2025-04-22 | $9.24 | $9.24 | 291,900 | — | — |
| 2025-04-21 | $9.33 | $9.33 | 208,600 | — | — |
| 2025-04-17 | $9.37 | $9.37 | 165,500 | — | — |
| 2025-04-16 | $9.37 | $9.37 | 145,200 | — | — |
| 2025-04-15 | $9.28 | $9.28 | 148,900 | — | — |
| 2025-04-14 | $9.20 | $9.20 | 74,000 | — | — |
| 2025-04-11 | $9.13 | $9.13 | 258,600 | — | — |
| 2025-04-10 | $9.02 | $9.02 | 194,300 | — | — |
| 2025-04-09 | $8.98 | $8.98 | 156,900 | — | — |
| 2025-04-08 | $8.88 | $8.88 | 131,400 | — | — |
| 2025-04-07 | $8.87 | $8.87 | 81,900 | — | — |
| 2025-04-04 | $8.88 | $8.88 | 206,100 | — | — |
| 2025-04-03 | $9.17 | $9.17 | 166,200 | — | — |
| 2025-04-02 | $9.37 | $9.37 | 253,800 | — | — |
| 2025-04-01 | $9.54 | $9.54 | 145,200 | — | — |
| 2025-03-31 | $9.68 | $9.68 | 355,100 | — | — |
| 2025-03-28 | $9.53 | $9.53 | 72,500 | — | — |
| 2025-03-27 | $9.52 | $9.52 | 88,900 | — | — |
| 2025-03-26 | $9.45 | $9.45 | 67,600 | — | — |
| 2025-03-25 | $9.46 | $9.46 | 72,700 | — | — |
| 2025-03-24 | $9.42 | $9.42 | 104,100 | — | — |
| 2025-03-21 | $9.50 | $9.50 | 39,500 | — | — |
| 2025-03-20 | $9.52 | $9.52 | 81,000 | — | — |
| 2025-03-19 | $9.65 | $9.65 | 89,200 | — | — |
| 2025-03-18 | $9.71 | $9.71 | 52,500 | — | — |
| 2025-03-17 | $9.71 | $9.71 | 155,400 | — | — |
| 2025-03-14 | $9.62 | $9.62 | 51,800 | — | — |
| 2025-03-13 | $9.62 | $9.62 | 83,200 | — | — |
| 2025-03-12 | $9.58 | $9.58 | 38,700 | — | — |
| 2025-03-11 | $9.48 | $9.48 | 107,200 | — | — |
| 2025-03-10 | $9.27 | $9.27 | 65,200 | — | — |
| 2025-03-07 | $9.31 | $9.31 | 66,600 | — | — |
| 2025-03-06 | $9.34 | $9.34 | 66,600 | — | — |
| 2025-03-05 | $9.39 | $9.39 | 97,400 | — | — |
| 2025-03-04 | $9.31 | $9.31 | 70,300 | — | — |
| 2025-03-03 | $9.22 | $9.22 | 91,300 | — | — |
| 2025-02-28 | $9.15 | $9.15 | 228,900 | — | — |
| 2025-02-27 | $9.18 | $9.18 | 77,700 | — | — |
| 2025-02-26 | $9.36 | $9.36 | 48,500 | — | — |
| 2025-02-25 | $9.36 | $9.36 | 83,600 | — | — |
| 2025-02-24 | $9.34 | $9.34 | 59,900 | — | — |
| 2025-02-21 | $9.38 | $9.38 | 62,800 | — | — |
| 2025-02-20 | $9.46 | $9.46 | 54,900 | — | — |
| 2025-02-19 | $9.45 | $9.45 | 86,500 | — | — |
| 2025-02-18 | $9.54 | $9.54 | 121,600 | — | — |
| 2025-02-14 | $9.48 | $9.48 | 126,300 | — | — |
| 2025-02-13 | $9.68 | $9.68 | 78,900 | — | — |
| 2025-02-12 | $9.61 | $9.61 | 138,400 | — | — |
| 2025-02-11 | $9.53 | $9.53 | 78,500 | — | — |
| 2025-02-10 | $9.60 | $9.60 | 165,200 | — | — |
| 2025-02-07 | $9.44 | $9.44 | 144,800 | — | — |
| 2025-02-06 | $9.61 | $9.61 | 65,200 | — | — |
| 2025-02-05 | $9.49 | $9.49 | 213,000 | — | — |
| 2025-02-04 | $9.36 | $9.36 | 116,300 | — | — |
| 2025-02-03 | $9.35 | $9.35 | 97,000 | — | — |
| 2025-01-31 | $9.49 | $9.49 | 94,900 | — | — |
| 2025-01-30 | $9.37 | $9.37 | 110,000 | — | — |
| 2025-01-29 | $9.19 | $9.19 | 33,300 | — | — |
| 2025-01-28 | $9.12 | $9.12 | 20,500 | — | — |
| 2025-01-27 | $9.16 | $9.16 | 72,000 | — | — |
| 2025-01-24 | $9.19 | $9.19 | 43,100 | — | — |
| 2025-01-23 | $9.18 | $9.18 | 17,200 | — | — |
| 2025-01-22 | $9.18 | $9.18 | 55,100 | — | — |
| 2025-01-21 | $9.14 | $9.14 | 17,900 | — | — |
| 2025-01-17 | $9.10 | $9.10 | 44,700 | — | — |
| 2025-01-16 | $9.04 | $9.04 | 70,100 | — | — |
| 2025-01-15 | $9.10 | $9.10 | 85,300 | — | — |
| 2025-01-14 | $9.09 | $9.09 | 34,000 | — | — |
| 2025-01-13 | $9.22 | $9.22 | 64,400 | — | — |
| 2025-01-10 | $9.31 | $9.31 | 67,700 | — | — |
| 2025-01-08 | $9.26 | $9.26 | 93,000 | — | — |
| 2025-01-07 | $9.22 | $9.22 | 114,700 | — | — |
| 2025-01-06 | $9.03 | $9.03 | 72,200 | — | — |
| 2025-01-03 | $9.09 | $9.09 | 146,100 | — | — |
| 2025-01-02 | $8.94 | $8.94 | 50,600 | — | — |