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
- 2018-08-03 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 | $13.99 | $13.99 | 852,000 | — | — |
| 2025-12-30 | $13.90 | $13.90 | 635,000 | — | — |
| 2025-12-29 | $14.11 | $14.11 | 644,700 | — | — |
| 2025-12-26 | $14.16 | $14.16 | 642,600 | — | — |
| 2025-12-24 | $14.03 | $14.03 | 365,500 | — | — |
| 2025-12-23 | $13.93 | $13.93 | 624,900 | — | — |
| 2025-12-22 | $13.94 | $13.94 | 866,300 | — | — |
| 2025-12-19 | $14.05 | $14.05 | 3,213,900 | — | — |
| 2025-12-18 | $13.93 | $13.93 | 1,454,300 | — | — |
| 2025-12-17 | $13.33 | $13.33 | 1,466,800 | — | — |
| 2025-12-16 | $13.51 | $13.51 | 1,900,400 | — | — |
| 2025-12-15 | $13.42 | $13.42 | 1,585,800 | — | — |
| 2025-12-12 | $14.07 | $14.07 | 1,457,700 | — | — |
| 2025-12-11 | $14.43 | $14.43 | 858,200 | — | — |
| 2025-12-10 | $14.36 | $14.36 | 1,077,800 | — | — |
| 2025-12-09 | $14.35 | $14.35 | 1,073,400 | — | — |
| 2025-12-08 | $14.20 | $14.20 | 919,200 | — | — |
| 2025-12-05 | $14.51 | $14.51 | 761,700 | — | — |
| 2025-12-04 | $14.39 | $14.39 | 805,900 | — | — |
| 2025-12-03 | $14.27 | $14.27 | 1,015,200 | — | — |
| 2025-12-02 | $13.89 | $13.89 | 1,307,400 | — | — |
| 2025-12-01 | $14.22 | $14.22 | 1,356,700 | — | — |
| 2025-11-28 | $14.50 | $14.50 | 596,200 | — | — |
| 2025-11-26 | $14.36 | $14.36 | 1,632,600 | — | — |
| 2025-11-25 | $14.10 | $14.10 | 1,525,600 | — | — |
| 2025-11-24 | $13.58 | $13.58 | 1,138,100 | — | — |
| 2025-11-21 | $13.32 | $13.32 | 1,424,600 | — | — |
| 2025-11-20 | $12.90 | $12.90 | 1,429,400 | — | — |
| 2025-11-19 | $13.30 | $13.30 | 983,600 | — | — |
| 2025-11-18 | $13.41 | $13.41 | 1,099,200 | — | — |
| 2025-11-17 | $13.53 | $13.53 | 1,819,200 | — | — |
| 2025-11-14 | $14.14 | $14.14 | 1,646,100 | — | — |
| 2025-11-13 | $15.07 | $15.07 | 1,668,900 | — | — |
| 2025-11-12 | $15.58 | $15.58 | 1,456,000 | — | — |
| 2025-11-11 | $15.41 | $15.41 | 1,865,600 | — | — |
| 2025-11-10 | $15.77 | $15.77 | 2,548,300 | — | — |
| 2025-11-07 | $14.83 | $14.83 | 2,929,900 | — | — |
| 2025-11-06 | $16.94 | $16.94 | 1,230,900 | — | — |
| 2025-11-05 | $17.71 | $17.71 | 1,302,100 | — | — |
| 2025-11-04 | $17.75 | $17.75 | 1,433,200 | — | — |
| 2025-11-03 | $18.97 | $18.97 | 1,195,000 | — | — |
| 2025-10-31 | $19.34 | $19.34 | 862,700 | — | — |
| 2025-10-30 | $18.93 | $18.93 | 945,700 | — | — |
| 2025-10-29 | $19.34 | $19.34 | 1,268,700 | — | — |
| 2025-10-28 | $19.26 | $19.26 | 1,166,900 | — | — |
| 2025-10-27 | $19.22 | $19.22 | 1,390,500 | — | — |
| 2025-10-24 | $19.44 | $19.44 | 1,647,900 | — | — |
| 2025-10-23 | $18.77 | $18.77 | 1,299,000 | — | — |
| 2025-10-22 | $18.27 | $18.27 | 905,900 | — | — |
| 2025-10-21 | $18.06 | $18.06 | 557,700 | — | — |
| 2025-10-20 | $18.11 | $18.11 | 696,000 | — | — |
| 2025-10-17 | $17.54 | $17.54 | 694,400 | — | — |
| 2025-10-16 | $17.68 | $17.68 | 595,400 | — | — |
| 2025-10-15 | $17.90 | $17.90 | 711,400 | — | — |
| 2025-10-14 | $17.47 | $17.47 | 1,028,400 | — | — |
| 2025-10-13 | $17.18 | $17.18 | 822,200 | — | — |
| 2025-10-10 | $16.67 | $16.67 | 847,500 | — | — |
| 2025-10-09 | $17.35 | $17.35 | 843,200 | — | — |
| 2025-10-08 | $17.26 | $17.26 | 603,500 | — | — |
| 2025-10-07 | $16.89 | $16.89 | 946,800 | — | — |
| 2025-10-06 | $17.17 | $17.17 | 893,000 | — | — |
| 2025-10-03 | $17.25 | $17.25 | 873,500 | — | — |
| 2025-10-02 | $17.08 | $17.08 | 1,051,400 | — | — |
| 2025-10-01 | $16.92 | $16.92 | 1,230,300 | — | — |
| 2025-09-30 | $16.95 | $16.95 | 1,283,400 | — | — |
| 2025-09-29 | $17.14 | $17.14 | 1,061,100 | — | — |
| 2025-09-26 | $17.02 | $17.02 | 980,300 | — | — |
| 2025-09-25 | $16.91 | $16.91 | 2,096,500 | — | — |
| 2025-09-24 | $17.05 | $17.05 | 1,419,500 | — | — |
| 2025-09-23 | $17.99 | $17.99 | 770,900 | — | — |
| 2025-09-22 | $18.54 | $18.54 | 1,078,100 | — | — |
| 2025-09-19 | $18.07 | $18.07 | 1,685,700 | — | — |
| 2025-09-18 | $18.01 | $18.01 | 2,399,800 | — | — |
| 2025-09-17 | $18.11 | $18.11 | 1,317,500 | — | — |
| 2025-09-16 | $18.01 | $18.01 | 960,500 | — | — |
| 2025-09-15 | $17.68 | $17.68 | 939,300 | — | — |
| 2025-09-12 | $17.43 | $17.43 | 997,100 | — | — |
| 2025-09-11 | $17.34 | $17.34 | 1,550,300 | — | — |
| 2025-09-10 | $16.92 | $16.92 | 1,826,400 | — | — |
| 2025-09-09 | $17.51 | $17.51 | 1,770,700 | — | — |
| 2025-09-08 | $18.09 | $18.09 | 1,002,900 | — | — |
| 2025-09-05 | $18.13 | $18.13 | 1,464,200 | — | — |
| 2025-09-04 | $18.24 | $18.24 | 1,473,500 | — | — |
| 2025-09-03 | $18.41 | $18.41 | 2,265,400 | — | — |
| 2025-09-02 | $17.94 | $17.94 | 1,917,500 | — | — |
| 2025-08-29 | $17.41 | $17.41 | 1,577,200 | — | — |
| 2025-08-28 | $17.85 | $17.85 | 933,500 | — | — |
| 2025-08-27 | $17.58 | $17.58 | 1,289,300 | — | — |
| 2025-08-26 | $17.23 | $17.23 | 1,206,200 | — | — |
| 2025-08-25 | $16.99 | $16.99 | 1,598,800 | — | — |
| 2025-08-22 | $17.54 | $17.54 | 1,729,600 | — | — |
| 2025-08-21 | $16.84 | $16.84 | 1,247,900 | — | — |
| 2025-08-20 | $16.66 | $16.66 | 860,100 | — | — |
| 2025-08-19 | $16.78 | $16.78 | 784,100 | — | — |
| 2025-08-18 | $17.11 | $17.11 | 1,381,900 | — | — |
| 2025-08-15 | $16.47 | $16.47 | 1,157,600 | — | — |
| 2025-08-14 | $16.60 | $16.60 | 1,753,300 | — | — |
| 2025-08-13 | $17.25 | $17.25 | 2,905,800 | — | — |
| 2025-08-12 | $18.14 | $18.14 | 4,775,100 | — | — |
| 2025-08-11 | $17.20 | $17.20 | 3,047,600 | — | — |
| 2025-08-08 | $16.71 | $16.71 | 4,649,100 | — | — |
| 2025-08-07 | $16.43 | $16.43 | 1,569,300 | — | — |
| 2025-08-06 | $16.10 | $16.10 | 1,029,100 | — | — |
| 2025-08-05 | $16.06 | $16.06 | 853,300 | — | — |
| 2025-08-04 | $16.11 | $16.11 | 982,200 | — | — |
| 2025-08-01 | $15.76 | $15.76 | 1,492,100 | — | — |
| 2025-07-31 | $16.20 | $16.20 | 1,333,800 | — | — |
| 2025-07-30 | $16.29 | $16.29 | 1,336,800 | — | — |
| 2025-07-29 | $16.10 | $16.10 | 1,148,600 | — | — |
| 2025-07-28 | $16.34 | $16.34 | 1,017,400 | — | — |
| 2025-07-25 | $16.23 | $16.23 | 1,076,100 | — | — |
| 2025-07-24 | $16.41 | $16.41 | 983,500 | — | — |
| 2025-07-23 | $16.79 | $16.79 | 1,267,600 | — | — |
| 2025-07-22 | $16.19 | $16.19 | 1,192,300 | — | — |
| 2025-07-21 | $16.25 | $16.25 | 1,278,900 | — | — |
| 2025-07-18 | $16.35 | $16.35 | 1,405,100 | — | — |
| 2025-07-17 | $16.24 | $16.24 | 1,285,200 | — | — |
| 2025-07-16 | $16.21 | $16.21 | 827,500 | — | — |
| 2025-07-15 | $16.17 | $16.17 | 866,900 | — | — |
| 2025-07-14 | $16.20 | $16.20 | 940,900 | — | — |
| 2025-07-11 | $15.72 | $15.72 | 866,500 | — | — |
| 2025-07-10 | $16.29 | $16.29 | 809,600 | — | — |
| 2025-07-09 | $16.48 | $16.48 | 1,084,100 | — | — |
| 2025-07-08 | $16.63 | $16.63 | 1,623,300 | — | — |
| 2025-07-07 | $16.70 | $16.70 | 1,084,800 | — | — |
| 2025-07-03 | $17.60 | $17.60 | 1,481,800 | — | — |
| 2025-07-02 | $16.93 | $16.93 | 1,183,300 | — | — |
| 2025-07-01 | $17.14 | $17.14 | 2,207,800 | — | — |
| 2025-06-30 | $16.96 | $16.96 | 1,004,400 | — | — |
| 2025-06-27 | $17.17 | $17.17 | 1,880,000 | — | — |
| 2025-06-26 | $17.36 | $17.36 | 2,072,200 | — | — |
| 2025-06-25 | $16.76 | $16.76 | 1,797,000 | — | — |
| 2025-06-24 | $16.80 | $16.80 | 1,512,400 | — | — |
| 2025-06-23 | $16.66 | $16.66 | 1,429,200 | — | — |
| 2025-06-20 | $17.11 | $17.11 | 2,739,100 | — | — |
| 2025-06-18 | $17.23 | $17.23 | 1,119,400 | — | — |
| 2025-06-17 | $17.28 | $17.28 | 1,296,800 | — | — |
| 2025-06-16 | $17.23 | $17.23 | 1,382,700 | — | — |
| 2025-06-13 | $17.07 | $17.07 | 940,600 | — | — |
| 2025-06-12 | $16.77 | $16.77 | 718,800 | — | — |
| 2025-06-11 | $17.02 | $17.02 | 1,294,000 | — | — |
| 2025-06-10 | $17.09 | $17.09 | 1,082,100 | — | — |
| 2025-06-09 | $17.34 | $17.34 | 956,200 | — | — |
| 2025-06-06 | $16.78 | $16.78 | 1,854,400 | — | — |
| 2025-06-05 | $16.21 | $16.21 | 2,296,900 | — | — |
| 2025-06-04 | $14.60 | $14.60 | 470,200 | — | — |
| 2025-06-03 | $14.66 | $14.66 | 573,600 | — | — |
| 2025-06-02 | $14.46 | $14.46 | 1,049,600 | — | — |
| 2025-05-30 | $14.32 | $14.32 | 1,930,900 | — | — |
| 2025-05-29 | $13.75 | $13.75 | 737,200 | — | — |
| 2025-05-28 | $13.55 | $13.55 | 893,700 | — | — |
| 2025-05-27 | $13.71 | $13.71 | 593,700 | — | — |
| 2025-05-23 | $13.30 | $13.30 | 481,700 | — | — |
| 2025-05-22 | $13.57 | $13.57 | 411,100 | — | — |
| 2025-05-21 | $13.64 | $13.64 | 687,200 | — | — |
| 2025-05-20 | $13.63 | $13.63 | 422,100 | — | — |
| 2025-05-19 | $13.63 | $13.63 | 571,900 | — | — |
| 2025-05-16 | $13.71 | $13.71 | 682,400 | — | — |
| 2025-05-15 | $13.79 | $13.79 | 817,900 | — | — |
| 2025-05-14 | $13.74 | $13.74 | 788,700 | — | — |
| 2025-05-13 | $13.72 | $13.72 | 1,087,400 | — | — |
| 2025-05-12 | $13.33 | $13.33 | 1,659,200 | — | — |
| 2025-05-09 | $12.43 | $12.43 | 1,630,700 | — | — |
| 2025-05-08 | $10.64 | $10.64 | 1,358,900 | — | — |
| 2025-05-07 | $10.40 | $10.40 | 598,300 | — | — |
| 2025-05-06 | $10.34 | $10.34 | 685,600 | — | — |
| 2025-05-05 | $10.25 | $10.25 | 630,800 | — | — |
| 2025-05-02 | $10.35 | $10.35 | 465,200 | — | — |
| 2025-05-01 | $10.09 | $10.09 | 640,600 | — | — |
| 2025-04-30 | $9.83 | $9.83 | 665,600 | — | — |
| 2025-04-29 | $9.93 | $9.93 | 493,600 | — | — |
| 2025-04-28 | $9.90 | $9.90 | 567,000 | — | — |
| 2025-04-25 | $9.92 | $9.92 | 425,500 | — | — |
| 2025-04-24 | $9.74 | $9.74 | 465,900 | — | — |
| 2025-04-23 | $9.39 | $9.39 | 489,300 | — | — |
| 2025-04-22 | $9.24 | $9.24 | 619,500 | — | — |
| 2025-04-21 | $9.01 | $9.01 | 539,100 | — | — |
| 2025-04-17 | $9.21 | $9.21 | 506,100 | — | — |
| 2025-04-16 | $9.16 | $9.16 | 523,500 | — | — |
| 2025-04-15 | $9.18 | $9.18 | 580,500 | — | — |
| 2025-04-14 | $9.07 | $9.07 | 815,400 | — | — |
| 2025-04-11 | $8.88 | $8.88 | 919,100 | — | — |
| 2025-04-10 | $8.83 | $8.83 | 903,800 | — | — |
| 2025-04-09 | $9.43 | $9.43 | 1,142,000 | — | — |
| 2025-04-08 | $8.41 | $8.41 | 1,180,400 | — | — |
| 2025-04-07 | $8.71 | $8.71 | 1,525,800 | — | — |
| 2025-04-04 | $8.47 | $8.47 | 1,356,900 | — | — |
| 2025-04-03 | $8.51 | $8.51 | 1,172,400 | — | — |
| 2025-04-02 | $9.63 | $9.63 | 1,054,700 | — | — |
| 2025-04-01 | $9.75 | $9.75 | 803,200 | — | — |
| 2025-03-31 | $9.87 | $9.87 | 889,400 | — | — |
| 2025-03-28 | $10.26 | $10.26 | 1,034,800 | — | — |
| 2025-03-27 | $10.47 | $10.47 | 759,500 | — | — |
| 2025-03-26 | $10.71 | $10.71 | 683,800 | — | — |
| 2025-03-25 | $10.56 | $10.56 | 861,500 | — | — |
| 2025-03-24 | $10.87 | $10.87 | 703,000 | — | — |
| 2025-03-21 | $10.53 | $10.53 | 1,425,300 | — | — |
| 2025-03-20 | $10.70 | $10.70 | 1,309,700 | — | — |
| 2025-03-19 | $10.87 | $10.87 | 1,038,900 | — | — |
| 2025-03-18 | $10.60 | $10.60 | 1,156,700 | — | — |
| 2025-03-17 | $11.04 | $11.04 | 683,200 | — | — |
| 2025-03-14 | $10.63 | $10.63 | 1,057,600 | — | — |
| 2025-03-13 | $10.53 | $10.53 | 978,500 | — | — |
| 2025-03-12 | $10.61 | $10.61 | 899,400 | — | — |
| 2025-03-11 | $10.93 | $10.93 | 1,249,600 | — | — |
| 2025-03-10 | $10.97 | $10.97 | 1,458,400 | — | — |
| 2025-03-07 | $11.82 | $11.82 | 1,216,500 | — | — |
| 2025-03-06 | $11.85 | $11.85 | 1,252,000 | — | — |
| 2025-03-05 | $12.28 | $12.28 | 1,403,700 | — | — |
| 2025-03-04 | $11.84 | $11.84 | 1,937,900 | — | — |
| 2025-03-03 | $12.15 | $12.15 | 3,036,200 | — | — |
| 2025-02-28 | $14.38 | $14.38 | 2,927,100 | — | — |
| 2025-02-27 | $11.92 | $11.92 | 1,487,000 | — | — |
| 2025-02-26 | $11.88 | $11.88 | 912,200 | — | — |
| 2025-02-25 | $11.76 | $11.76 | 854,200 | — | — |
| 2025-02-24 | $11.55 | $11.55 | 617,200 | — | — |
| 2025-02-21 | $11.47 | $11.47 | 657,100 | — | — |
| 2025-02-20 | $11.24 | $11.24 | 664,000 | — | — |
| 2025-02-19 | $11.43 | $11.43 | 682,500 | — | — |
| 2025-02-18 | $11.64 | $11.64 | 466,800 | — | — |
| 2025-02-14 | $11.59 | $11.59 | 301,200 | — | — |
| 2025-02-13 | $11.48 | $11.48 | 464,300 | — | — |
| 2025-02-12 | $11.26 | $11.26 | 633,600 | — | — |
| 2025-02-11 | $11.52 | $11.52 | 442,800 | — | — |
| 2025-02-10 | $11.56 | $11.56 | 404,900 | — | — |
| 2025-02-07 | $11.18 | $11.18 | 535,200 | — | — |
| 2025-02-06 | $11.38 | $11.38 | 916,600 | — | — |
| 2025-02-05 | $11.52 | $11.52 | 800,000 | — | — |
| 2025-02-04 | $11.62 | $11.62 | 689,800 | — | — |
| 2025-02-03 | $11.23 | $11.23 | 676,800 | — | — |
| 2025-01-31 | $11.71 | $11.71 | 507,800 | — | — |
| 2025-01-30 | $11.68 | $11.68 | 411,600 | — | — |
| 2025-01-29 | $11.72 | $11.72 | 768,900 | — | — |
| 2025-01-28 | $11.92 | $11.92 | 801,900 | — | — |
| 2025-01-27 | $11.71 | $11.71 | 1,157,600 | — | — |
| 2025-01-24 | $11.84 | $11.84 | 976,600 | — | — |
| 2025-01-23 | $12.00 | $12.00 | 987,900 | — | — |
| 2025-01-22 | $11.83 | $11.83 | 848,400 | — | — |
| 2025-01-21 | $12.19 | $12.19 | 977,600 | — | — |
| 2025-01-17 | $11.83 | $11.83 | 862,200 | — | — |
| 2025-01-16 | $11.95 | $11.95 | 728,100 | — | — |
| 2025-01-15 | $11.62 | $11.62 | 649,000 | — | — |
| 2025-01-14 | $11.55 | $11.55 | 557,800 | — | — |
| 2025-01-13 | $11.33 | $11.33 | 623,300 | — | — |
| 2025-01-10 | $11.47 | $11.47 | 704,700 | — | — |
| 2025-01-08 | $11.87 | $11.87 | 665,100 | — | — |
| 2025-01-07 | $11.51 | $11.51 | 690,200 | — | — |
| 2025-01-06 | $11.44 | $11.44 | 742,900 | — | — |
| 2025-01-03 | $11.11 | $11.11 | 527,300 | — | — |
| 2025-01-02 | $10.97 | $10.97 | 1,024,600 | — | — |