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
- 2014-09-03 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 | $15.95 | $15.95 | 668,000 | — | — |
| 2025-12-30 | $15.82 | $15.82 | 622,600 | — | — |
| 2025-12-29 | $15.89 | $15.89 | 680,800 | — | — |
| 2025-12-26 | $16.25 | $16.25 | 488,600 | — | — |
| 2025-12-24 | $16.28 | $16.28 | 431,700 | — | — |
| 2025-12-23 | $16.21 | $16.21 | 1,039,900 | — | — |
| 2025-12-22 | $16.31 | $16.31 | 887,200 | — | — |
| 2025-12-19 | $16.18 | $16.18 | 1,358,400 | — | — |
| 2025-12-18 | $15.91 | $15.91 | 1,425,800 | — | — |
| 2025-12-17 | $15.79 | $15.79 | 789,800 | — | — |
| 2025-12-16 | $15.85 | $15.85 | 943,700 | — | — |
| 2025-12-15 | $15.69 | $15.69 | 955,700 | — | — |
| 2025-12-12 | $15.85 | $15.85 | 959,600 | — | — |
| 2025-12-11 | $15.88 | $15.88 | 1,180,500 | — | — |
| 2025-12-10 | $15.47 | $15.47 | 1,651,500 | — | — |
| 2025-12-09 | $15.53 | $15.53 | 1,084,600 | — | — |
| 2025-12-08 | $15.68 | $15.68 | 1,853,500 | — | — |
| 2025-12-05 | $15.62 | $15.62 | 1,495,900 | — | — |
| 2025-12-04 | $15.31 | $15.31 | 1,073,400 | — | — |
| 2025-12-03 | $14.91 | $14.91 | 3,043,300 | — | — |
| 2025-12-02 | $15.91 | $15.91 | 1,496,800 | — | — |
| 2025-12-01 | $16.17 | $16.17 | 2,014,400 | — | — |
| 2025-11-28 | $16.12 | $16.12 | 860,800 | — | — |
| 2025-11-26 | $16.37 | $16.37 | 1,412,700 | — | — |
| 2025-11-25 | $16.28 | $16.28 | 1,402,900 | — | — |
| 2025-11-24 | $16.11 | $16.11 | 2,379,600 | — | — |
| 2025-11-21 | $15.68 | $15.68 | 1,788,900 | — | — |
| 2025-11-20 | $15.14 | $15.14 | 1,319,700 | — | — |
| 2025-11-19 | $15.20 | $15.20 | 2,286,700 | — | — |
| 2025-11-18 | $15.50 | $15.50 | 2,421,600 | — | — |
| 2025-11-17 | $15.49 | $15.49 | 1,393,200 | — | — |
| 2025-11-14 | $15.35 | $15.35 | 1,592,200 | — | — |
| 2025-11-13 | $15.22 | $15.22 | 1,903,900 | — | — |
| 2025-11-12 | $15.54 | $15.54 | 1,718,100 | — | — |
| 2025-11-11 | $15.68 | $15.68 | 2,515,700 | — | — |
| 2025-11-10 | $14.89 | $14.89 | 1,723,200 | — | — |
| 2025-11-07 | $14.61 | $14.61 | 2,927,000 | — | — |
| 2025-11-06 | $13.95 | $13.95 | 2,290,500 | — | — |
| 2025-11-05 | $14.45 | $14.45 | 3,555,200 | — | — |
| 2025-11-04 | $14.27 | $14.27 | 5,198,800 | — | — |
| 2025-11-03 | $13.17 | $13.17 | 3,724,400 | — | — |
| 2025-10-31 | $13.17 | $13.17 | 2,658,000 | — | — |
| 2025-10-30 | $12.12 | $12.12 | 1,195,200 | — | — |
| 2025-10-29 | $12.22 | $12.22 | 1,201,800 | — | — |
| 2025-10-28 | $12.63 | $12.63 | 1,303,800 | — | — |
| 2025-10-27 | $12.29 | $12.29 | 1,673,900 | — | — |
| 2025-10-24 | $11.89 | $11.89 | 911,300 | — | — |
| 2025-10-23 | $11.58 | $11.58 | 885,200 | — | — |
| 2025-10-22 | $11.82 | $11.82 | 1,045,300 | — | — |
| 2025-10-21 | $11.84 | $11.84 | 767,700 | — | — |
| 2025-10-20 | $11.84 | $11.84 | 1,094,500 | — | — |
| 2025-10-17 | $11.55 | $11.55 | 971,600 | — | — |
| 2025-10-16 | $11.55 | $11.55 | 1,004,300 | — | — |
| 2025-10-15 | $11.47 | $11.47 | 832,100 | — | — |
| 2025-10-14 | $11.23 | $11.23 | 719,300 | — | — |
| 2025-10-13 | $11.10 | $11.10 | 869,900 | — | — |
| 2025-10-10 | $11.27 | $11.27 | 1,343,600 | — | — |
| 2025-10-09 | $11.62 | $11.62 | 1,251,200 | — | — |
| 2025-10-08 | $11.53 | $11.53 | 1,148,400 | — | — |
| 2025-10-07 | $11.71 | $11.71 | 2,231,300 | — | — |
| 2025-10-06 | $11.32 | $11.32 | 1,451,300 | — | — |
| 2025-10-03 | $11.35 | $11.35 | 1,011,500 | — | — |
| 2025-10-02 | $11.26 | $11.26 | 1,184,000 | — | — |
| 2025-10-01 | $11.40 | $11.40 | 2,207,600 | — | — |
| 2025-09-30 | $11.05 | $11.05 | 2,844,200 | — | — |
| 2025-09-29 | $11.06 | $11.06 | 7,831,300 | — | — |
| 2025-09-26 | $13.14 | $13.14 | 966,800 | — | — |
| 2025-09-25 | $12.85 | $12.85 | 1,085,300 | — | — |
| 2025-09-24 | $12.88 | $12.88 | 1,054,900 | — | — |
| 2025-09-23 | $13.00 | $13.00 | 878,900 | — | — |
| 2025-09-22 | $13.07 | $13.07 | 3,163,300 | — | — |
| 2025-09-19 | $13.00 | $13.00 | 2,375,500 | — | — |
| 2025-09-18 | $12.89 | $12.89 | 1,332,600 | — | — |
| 2025-09-17 | $12.30 | $12.30 | 1,143,700 | — | — |
| 2025-09-16 | $12.52 | $12.52 | 1,403,400 | — | — |
| 2025-09-15 | $12.81 | $12.81 | 1,177,100 | — | — |
| 2025-09-12 | $12.74 | $12.74 | 1,369,200 | — | — |
| 2025-09-11 | $12.78 | $12.78 | 2,228,400 | — | — |
| 2025-09-10 | $12.22 | $12.22 | 1,563,300 | — | — |
| 2025-09-09 | $12.35 | $12.35 | 1,207,100 | — | — |
| 2025-09-08 | $12.30 | $12.30 | 1,155,300 | — | — |
| 2025-09-05 | $12.40 | $12.40 | 1,825,100 | — | — |
| 2025-09-04 | $12.53 | $12.53 | 2,278,900 | — | — |
| 2025-09-03 | $12.00 | $12.00 | 2,337,500 | — | — |
| 2025-09-02 | $11.68 | $11.68 | 1,654,700 | — | — |
| 2025-08-29 | $11.99 | $11.99 | 805,800 | — | — |
| 2025-08-28 | $12.08 | $12.08 | 1,081,000 | — | — |
| 2025-08-27 | $12.11 | $12.11 | 881,600 | — | — |
| 2025-08-26 | $12.21 | $12.21 | 1,771,900 | — | — |
| 2025-08-25 | $12.14 | $12.14 | 1,681,900 | — | — |
| 2025-08-22 | $12.27 | $12.27 | 2,016,500 | — | — |
| 2025-08-21 | $12.08 | $12.08 | 1,015,200 | — | — |
| 2025-08-20 | $12.01 | $12.01 | 1,310,100 | — | — |
| 2025-08-19 | $12.03 | $12.03 | 1,172,500 | — | — |
| 2025-08-18 | $12.22 | $12.22 | 2,315,500 | — | — |
| 2025-08-15 | $12.27 | $12.27 | 2,265,000 | — | — |
| 2025-08-14 | $12.09 | $12.09 | 2,713,100 | — | — |
| 2025-08-13 | $12.01 | $12.01 | 3,094,400 | — | — |
| 2025-08-12 | $11.32 | $11.32 | 2,337,500 | — | — |
| 2025-08-11 | $11.43 | $11.43 | 2,483,700 | — | — |
| 2025-08-08 | $11.37 | $11.37 | 2,497,000 | — | — |
| 2025-08-07 | $11.43 | $11.43 | 3,327,400 | — | — |
| 2025-08-06 | $11.61 | $11.61 | 3,854,100 | — | — |
| 2025-08-05 | $11.70 | $11.70 | 3,155,800 | — | — |
| 2025-08-04 | $11.45 | $11.45 | 5,096,800 | — | — |
| 2025-08-01 | $10.49 | $10.49 | 7,930,500 | — | — |
| 2025-07-31 | $9.25 | $9.25 | 5,919,800 | — | — |
| 2025-07-30 | $9.05 | $9.05 | 2,420,600 | — | — |
| 2025-07-29 | $8.95 | $8.95 | 996,600 | — | — |
| 2025-07-28 | $8.89 | $8.89 | 794,900 | — | — |
| 2025-07-25 | $8.93 | $8.93 | 1,233,000 | — | — |
| 2025-07-24 | $9.07 | $9.07 | 1,028,300 | — | — |
| 2025-07-23 | $9.19 | $9.19 | 2,399,900 | — | — |
| 2025-07-22 | $8.88 | $8.88 | 1,254,200 | — | — |
| 2025-07-21 | $8.62 | $8.62 | 1,319,600 | — | — |
| 2025-07-18 | $8.63 | $8.63 | 2,005,200 | — | — |
| 2025-07-17 | $9.07 | $9.07 | 1,956,000 | — | — |
| 2025-07-16 | $8.85 | $8.85 | 1,231,100 | — | — |
| 2025-07-15 | $8.99 | $8.99 | 2,397,200 | — | — |
| 2025-07-14 | $9.04 | $9.04 | 1,506,600 | — | — |
| 2025-07-11 | $8.80 | $8.80 | 1,612,400 | — | — |
| 2025-07-10 | $8.93 | $8.93 | 5,348,700 | — | — |
| 2025-07-09 | $8.39 | $8.39 | 2,579,100 | — | — |
| 2025-07-08 | $7.59 | $7.59 | 1,404,300 | — | — |
| 2025-07-07 | $7.47 | $7.47 | 1,625,900 | — | — |
| 2025-07-03 | $7.59 | $7.59 | 1,011,300 | — | — |
| 2025-07-02 | $7.49 | $7.49 | 2,249,700 | — | — |
| 2025-07-01 | $7.48 | $7.48 | 3,310,500 | — | — |
| 2025-06-30 | $8.47 | $8.47 | 2,122,000 | — | — |
| 2025-06-27 | $8.64 | $8.64 | 4,365,600 | — | — |
| 2025-06-26 | $8.63 | $8.63 | 3,999,100 | — | — |
| 2025-06-25 | $8.03 | $8.03 | 1,470,400 | — | — |
| 2025-06-24 | $8.05 | $8.05 | 1,418,000 | — | — |
| 2025-06-23 | $7.83 | $7.83 | 1,067,500 | — | — |
| 2025-06-20 | $7.77 | $7.77 | 1,199,700 | — | — |
| 2025-06-18 | $7.92 | $7.92 | 1,048,700 | — | — |
| 2025-06-17 | $7.91 | $7.91 | 935,100 | — | — |
| 2025-06-16 | $8.14 | $8.14 | 977,900 | — | — |
| 2025-06-13 | $8.18 | $8.18 | 942,500 | — | — |
| 2025-06-12 | $8.23 | $8.23 | 924,100 | — | — |
| 2025-06-11 | $8.09 | $8.09 | 830,700 | — | — |
| 2025-06-10 | $8.15 | $8.15 | 824,100 | — | — |
| 2025-06-09 | $8.14 | $8.14 | 1,009,200 | — | — |
| 2025-06-06 | $8.19 | $8.19 | 911,800 | — | — |
| 2025-06-05 | $8.09 | $8.09 | 1,039,100 | — | — |
| 2025-06-04 | $7.99 | $7.99 | 873,400 | — | — |
| 2025-06-03 | $8.00 | $8.00 | 1,108,400 | — | — |
| 2025-06-02 | $7.96 | $7.96 | 1,040,600 | — | — |
| 2025-05-30 | $7.84 | $7.84 | 1,384,200 | — | — |
| 2025-05-29 | $7.99 | $7.99 | 1,036,400 | — | — |
| 2025-05-28 | $7.98 | $7.98 | 1,084,300 | — | — |
| 2025-05-27 | $8.15 | $8.15 | 1,488,100 | — | — |
| 2025-05-23 | $8.08 | $8.08 | 2,007,900 | — | — |
| 2025-05-22 | $8.27 | $8.27 | 1,668,000 | — | — |
| 2025-05-21 | $8.34 | $8.34 | 1,115,700 | — | — |
| 2025-05-20 | $8.30 | $8.30 | 1,238,600 | — | — |
| 2025-05-19 | $8.07 | $8.07 | 1,090,800 | — | — |
| 2025-05-16 | $8.19 | $8.19 | 1,590,700 | — | — |
| 2025-05-15 | $8.15 | $8.15 | 1,680,400 | — | — |
| 2025-05-14 | $7.85 | $7.85 | 2,097,600 | — | — |
| 2025-05-13 | $7.82 | $7.82 | 1,831,600 | — | — |
| 2025-05-12 | $8.12 | $8.12 | 2,179,900 | — | — |
| 2025-05-09 | $8.00 | $8.00 | 1,511,300 | — | — |
| 2025-05-08 | $8.11 | $8.11 | 915,000 | — | — |
| 2025-05-07 | $8.11 | $8.11 | 889,700 | — | — |
| 2025-05-06 | $8.12 | $8.12 | 942,400 | — | — |
| 2025-05-05 | $8.26 | $8.26 | 761,900 | — | — |
| 2025-05-02 | $8.21 | $8.21 | 751,100 | — | — |
| 2025-05-01 | $8.20 | $8.20 | 888,800 | — | — |
| 2025-04-30 | $8.24 | $8.24 | 1,071,700 | — | — |
| 2025-04-29 | $8.12 | $8.12 | 907,400 | — | — |
| 2025-04-28 | $8.00 | $8.00 | 1,250,900 | — | — |
| 2025-04-25 | $8.18 | $8.18 | 808,900 | — | — |
| 2025-04-24 | $8.10 | $8.10 | 1,017,200 | — | — |
| 2025-04-23 | $8.09 | $8.09 | 1,263,500 | — | — |
| 2025-04-22 | $7.89 | $7.89 | 1,046,600 | — | — |
| 2025-04-21 | $7.66 | $7.66 | 944,000 | — | — |
| 2025-04-17 | $7.75 | $7.75 | 929,300 | — | — |
| 2025-04-16 | $7.67 | $7.67 | 966,600 | — | — |
| 2025-04-15 | $7.75 | $7.75 | 734,700 | — | — |
| 2025-04-14 | $7.73 | $7.73 | 1,177,800 | — | — |
| 2025-04-11 | $7.41 | $7.41 | 1,385,500 | — | — |
| 2025-04-10 | $7.34 | $7.34 | 963,700 | — | — |
| 2025-04-09 | $7.61 | $7.61 | 2,311,500 | — | — |
| 2025-04-08 | $7.20 | $7.20 | 1,795,500 | — | — |
| 2025-04-07 | $7.59 | $7.59 | 2,204,800 | — | — |
| 2025-04-04 | $7.81 | $7.81 | 1,567,400 | — | — |
| 2025-04-03 | $8.05 | $8.05 | 1,340,900 | — | — |
| 2025-04-02 | $8.19 | $8.19 | 1,431,700 | — | — |
| 2025-04-01 | $8.05 | $8.05 | 1,616,500 | — | — |
| 2025-03-31 | $8.04 | $8.04 | 1,474,700 | — | — |
| 2025-03-28 | $8.29 | $8.29 | 862,400 | — | — |
| 2025-03-27 | $8.46 | $8.46 | 846,000 | — | — |
| 2025-03-26 | $8.52 | $8.52 | 1,265,100 | — | — |
| 2025-03-25 | $8.67 | $8.67 | 1,139,600 | — | — |
| 2025-03-24 | $8.53 | $8.53 | 842,900 | — | — |
| 2025-03-21 | $8.44 | $8.44 | 2,064,700 | — | — |
| 2025-03-20 | $8.32 | $8.32 | 698,500 | — | — |
| 2025-03-19 | $8.37 | $8.37 | 894,500 | — | — |
| 2025-03-18 | $8.23 | $8.23 | 778,400 | — | — |
| 2025-03-17 | $8.40 | $8.40 | 1,418,500 | — | — |
| 2025-03-14 | $8.16 | $8.16 | 887,600 | — | — |
| 2025-03-13 | $8.11 | $8.11 | 2,904,100 | — | — |
| 2025-03-12 | $8.15 | $8.15 | 1,680,300 | — | — |
| 2025-03-11 | $8.29 | $8.29 | 2,026,900 | — | — |
| 2025-03-10 | $8.17 | $8.17 | 1,640,900 | — | — |
| 2025-03-07 | $8.15 | $8.15 | 1,152,900 | — | — |
| 2025-03-06 | $8.19 | $8.19 | 1,574,000 | — | — |
| 2025-03-05 | $8.67 | $8.67 | 2,953,000 | — | — |
| 2025-03-04 | $8.08 | $8.08 | 3,660,300 | — | — |
| 2025-03-03 | $7.98 | $7.98 | 2,583,100 | — | — |
| 2025-02-28 | $7.95 | $7.95 | 1,849,900 | — | — |
| 2025-02-27 | $7.55 | $7.55 | 4,491,700 | — | — |
| 2025-02-26 | $7.95 | $7.95 | 1,429,100 | — | — |
| 2025-02-25 | $8.03 | $8.03 | 1,196,800 | — | — |
| 2025-02-24 | $8.05 | $8.05 | 1,310,300 | — | — |
| 2025-02-21 | $7.93 | $7.93 | 1,298,600 | — | — |
| 2025-02-20 | $7.83 | $7.83 | 1,302,900 | — | — |
| 2025-02-19 | $7.87 | $7.87 | 1,026,500 | — | — |
| 2025-02-18 | $7.99 | $7.99 | 1,034,100 | — | — |
| 2025-02-14 | $7.79 | $7.79 | 1,006,200 | — | — |
| 2025-02-13 | $7.97 | $7.97 | 860,400 | — | — |
| 2025-02-12 | $7.81 | $7.81 | 1,395,100 | — | — |
| 2025-02-11 | $7.61 | $7.61 | 1,162,100 | — | — |
| 2025-02-10 | $7.97 | $7.97 | 984,200 | — | — |
| 2025-02-07 | $8.01 | $8.01 | 1,190,800 | — | — |
| 2025-02-06 | $8.09 | $8.09 | 888,800 | — | — |
| 2025-02-05 | $8.27 | $8.27 | 1,063,100 | — | — |
| 2025-02-04 | $8.01 | $8.01 | 843,500 | — | — |
| 2025-02-03 | $7.81 | $7.81 | 1,147,800 | — | — |
| 2025-01-31 | $7.95 | $7.95 | 1,123,100 | — | — |
| 2025-01-30 | $8.00 | $8.00 | 960,600 | — | — |
| 2025-01-29 | $8.14 | $8.14 | 860,000 | — | — |
| 2025-01-28 | $8.24 | $8.24 | 919,000 | — | — |
| 2025-01-27 | $8.26 | $8.26 | 889,100 | — | — |
| 2025-01-24 | $8.00 | $8.00 | 946,000 | — | — |
| 2025-01-23 | $8.03 | $8.03 | 1,043,600 | — | — |
| 2025-01-22 | $7.73 | $7.73 | 1,148,600 | — | — |
| 2025-01-21 | $7.73 | $7.73 | 1,790,900 | — | — |
| 2025-01-17 | $8.01 | $8.01 | 1,596,300 | — | — |
| 2025-01-16 | $7.74 | $7.74 | 1,048,900 | — | — |
| 2025-01-15 | $7.69 | $7.69 | 1,146,300 | — | — |
| 2025-01-14 | $7.55 | $7.55 | 1,604,300 | — | — |
| 2025-01-13 | $7.77 | $7.77 | 2,698,900 | — | — |
| 2025-01-10 | $8.07 | $8.07 | 2,415,000 | — | — |
| 2025-01-08 | $8.34 | $8.34 | 1,380,500 | — | — |
| 2025-01-07 | $8.42 | $8.42 | 1,407,500 | — | — |
| 2025-01-06 | $8.38 | $8.38 | 1,668,700 | — | — |
| 2025-01-03 | $8.54 | $8.54 | 1,604,900 | — | — |
| 2025-01-02 | $8.77 | $8.77 | 1,526,700 | — | — |