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
- 2017-11-09 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 | $15.45 | $15.45 | 207,000 | — | — |
| 2025-12-30 | $15.54 | $15.54 | 204,200 | — | — |
| 2025-12-29 | $15.45 | $15.45 | 212,400 | — | — |
| 2025-12-26 | $15.20 | $15.20 | 75,200 | — | — |
| 2025-12-24 | $15.06 | $15.06 | 72,500 | — | — |
| 2025-12-23 | $15.10 | $15.10 | 148,600 | — | — |
| 2025-12-22 | $15.04 | $15.04 | 153,600 | — | — |
| 2025-12-19 | $14.88 | $14.88 | 262,700 | — | — |
| 2025-12-18 | $14.67 | $14.67 | 114,400 | — | — |
| 2025-12-17 | $14.70 | $14.70 | 157,700 | — | — |
| 2025-12-16 | $15.00 | $15.00 | 165,900 | — | — |
| 2025-12-15 | $14.86 | $14.86 | 162,200 | — | — |
| 2025-12-12 | $15.27 | $15.27 | 340,000 | — | — |
| 2025-12-11 | $15.07 | $15.07 | 172,700 | — | — |
| 2025-12-10 | $15.28 | $15.28 | 205,400 | — | — |
| 2025-12-09 | $15.65 | $15.65 | 302,500 | — | — |
| 2025-12-08 | $15.08 | $15.08 | 256,000 | — | — |
| 2025-12-05 | $14.86 | $14.86 | 197,900 | — | — |
| 2025-12-04 | $14.71 | $14.71 | 340,900 | — | — |
| 2025-12-03 | $14.73 | $14.73 | 206,000 | — | — |
| 2025-12-02 | $14.21 | $14.21 | 414,000 | — | — |
| 2025-12-01 | $14.06 | $14.06 | 202,500 | — | — |
| 2025-11-28 | $14.24 | $14.24 | 65,800 | — | — |
| 2025-11-26 | $14.26 | $14.26 | 160,300 | — | — |
| 2025-11-25 | $14.38 | $14.38 | 170,200 | — | — |
| 2025-11-24 | $13.93 | $13.93 | 184,000 | — | — |
| 2025-11-21 | $14.01 | $14.01 | 202,100 | — | — |
| 2025-11-20 | $13.42 | $13.42 | 231,300 | — | — |
| 2025-11-19 | $13.85 | $13.85 | 125,600 | — | — |
| 2025-11-18 | $14.11 | $14.11 | 226,800 | — | — |
| 2025-11-17 | $14.09 | $14.09 | 158,600 | — | — |
| 2025-11-14 | $14.37 | $14.37 | 132,800 | — | — |
| 2025-11-13 | $14.34 | $14.34 | 265,200 | — | — |
| 2025-11-12 | $14.49 | $14.49 | 118,400 | — | — |
| 2025-11-11 | $14.66 | $14.66 | 133,800 | — | — |
| 2025-11-10 | $14.76 | $14.76 | 151,800 | — | — |
| 2025-11-07 | $14.29 | $14.29 | 301,300 | — | — |
| 2025-11-06 | $14.26 | $14.26 | 147,900 | — | — |
| 2025-11-05 | $14.71 | $14.71 | 242,500 | — | — |
| 2025-11-04 | $14.48 | $14.48 | 340,600 | — | — |
| 2025-11-03 | $15.98 | $15.98 | 275,400 | — | — |
| 2025-10-31 | $16.15 | $16.15 | 509,500 | — | — |
| 2025-10-30 | $16.11 | $16.11 | 540,200 | — | — |
| 2025-10-29 | $16.77 | $16.77 | 270,400 | — | — |
| 2025-10-28 | $16.95 | $16.95 | 163,600 | — | — |
| 2025-10-27 | $16.96 | $16.96 | 198,700 | — | — |
| 2025-10-24 | $16.71 | $16.71 | 141,000 | — | — |
| 2025-10-23 | $16.36 | $16.36 | 126,800 | — | — |
| 2025-10-22 | $16.16 | $16.16 | 218,600 | — | — |
| 2025-10-21 | $16.13 | $16.13 | 154,300 | — | — |
| 2025-10-20 | $16.03 | $16.03 | 184,500 | — | — |
| 2025-10-17 | $15.24 | $15.24 | 133,400 | — | — |
| 2025-10-16 | $15.37 | $15.37 | 174,500 | — | — |
| 2025-10-15 | $15.44 | $15.44 | 253,500 | — | — |
| 2025-10-14 | $15.24 | $15.24 | 269,300 | — | — |
| 2025-10-13 | $15.23 | $15.23 | 186,500 | — | — |
| 2025-10-10 | $15.17 | $15.17 | 238,100 | — | — |
| 2025-10-09 | $15.99 | $15.99 | 285,000 | — | — |
| 2025-10-08 | $16.17 | $16.17 | 169,300 | — | — |
| 2025-10-07 | $15.76 | $15.76 | 177,600 | — | — |
| 2025-10-06 | $16.54 | $16.54 | 282,200 | — | — |
| 2025-10-03 | $16.09 | $16.09 | 294,900 | — | — |
| 2025-10-02 | $15.70 | $15.70 | 498,500 | — | — |
| 2025-10-01 | $15.99 | $15.99 | 228,000 | — | — |
| 2025-09-30 | $16.67 | $16.67 | 230,400 | — | — |
| 2025-09-29 | $17.45 | $17.45 | 152,000 | — | — |
| 2025-09-26 | $17.52 | $17.52 | 129,500 | — | — |
| 2025-09-25 | $17.42 | $17.42 | 171,600 | — | — |
| 2025-09-24 | $17.53 | $17.53 | 172,400 | — | — |
| 2025-09-23 | $17.52 | $17.52 | 160,100 | — | — |
| 2025-09-22 | $17.97 | $17.97 | 240,000 | — | — |
| 2025-09-19 | $17.54 | $17.54 | 329,800 | — | — |
| 2025-09-18 | $18.08 | $18.08 | 309,400 | — | — |
| 2025-09-17 | $18.29 | $18.29 | 529,400 | — | — |
| 2025-09-16 | $16.52 | $16.52 | 243,900 | — | — |
| 2025-09-15 | $16.94 | $16.94 | 442,100 | — | — |
| 2025-09-12 | $16.41 | $16.41 | 314,600 | — | — |
| 2025-09-11 | $16.40 | $16.40 | 531,500 | — | — |
| 2025-09-10 | $15.18 | $15.18 | 250,800 | — | — |
| 2025-09-09 | $15.59 | $15.59 | 234,300 | — | — |
| 2025-09-08 | $15.70 | $15.70 | 266,900 | — | — |
| 2025-09-05 | $15.68 | $15.68 | 255,500 | — | — |
| 2025-09-04 | $15.65 | $15.65 | 309,800 | — | — |
| 2025-09-03 | $15.36 | $15.36 | 512,000 | — | — |
| 2025-09-02 | $15.25 | $15.25 | 245,500 | — | — |
| 2025-08-29 | $15.00 | $15.00 | 265,300 | — | — |
| 2025-08-28 | $15.04 | $15.04 | 174,400 | — | — |
| 2025-08-27 | $14.85 | $14.85 | 182,800 | — | — |
| 2025-08-26 | $14.25 | $14.25 | 127,400 | — | — |
| 2025-08-25 | $14.65 | $14.65 | 132,100 | — | — |
| 2025-08-22 | $14.75 | $14.75 | 235,700 | — | — |
| 2025-08-21 | $14.12 | $14.12 | 129,900 | — | — |
| 2025-08-20 | $14.05 | $14.05 | 149,000 | — | — |
| 2025-08-19 | $14.30 | $14.30 | 127,500 | — | — |
| 2025-08-18 | $14.37 | $14.37 | 116,600 | — | — |
| 2025-08-15 | $14.09 | $14.09 | 193,700 | — | — |
| 2025-08-14 | $14.24 | $14.24 | 248,900 | — | — |
| 2025-08-13 | $14.44 | $14.44 | 225,600 | — | — |
| 2025-08-12 | $13.77 | $13.77 | 218,600 | — | — |
| 2025-08-11 | $13.10 | $13.10 | 244,000 | — | — |
| 2025-08-08 | $13.37 | $13.37 | 208,200 | — | — |
| 2025-08-07 | $13.62 | $13.62 | 162,300 | — | — |
| 2025-08-06 | $13.73 | $13.73 | 194,800 | — | — |
| 2025-08-05 | $13.43 | $13.43 | 211,700 | — | — |
| 2025-08-04 | $13.63 | $13.63 | 266,100 | — | — |
| 2025-08-01 | $13.45 | $13.45 | 399,600 | — | — |
| 2025-07-31 | $13.91 | $13.91 | 424,100 | — | — |
| 2025-07-30 | $13.86 | $13.86 | 639,100 | — | — |
| 2025-07-29 | $13.21 | $13.21 | 1,338,100 | — | — |
| 2025-07-28 | $16.21 | $16.21 | 614,500 | — | — |
| 2025-07-25 | $14.99 | $14.99 | 218,100 | — | — |
| 2025-07-24 | $15.14 | $15.14 | 282,900 | — | — |
| 2025-07-23 | $15.91 | $15.91 | 193,900 | — | — |
| 2025-07-22 | $15.64 | $15.64 | 216,000 | — | — |
| 2025-07-21 | $15.46 | $15.46 | 136,000 | — | — |
| 2025-07-18 | $15.54 | $15.54 | 149,800 | — | — |
| 2025-07-17 | $15.84 | $15.84 | 212,200 | — | — |
| 2025-07-16 | $15.77 | $15.77 | 232,000 | — | — |
| 2025-07-15 | $15.60 | $15.60 | 312,900 | — | — |
| 2025-07-14 | $15.32 | $15.32 | 228,300 | — | — |
| 2025-07-11 | $15.73 | $15.73 | 271,000 | — | — |
| 2025-07-10 | $16.12 | $16.12 | 229,600 | — | — |
| 2025-07-09 | $16.01 | $16.01 | 301,000 | — | — |
| 2025-07-08 | $16.07 | $16.07 | 354,300 | — | — |
| 2025-07-07 | $15.76 | $15.76 | 204,700 | — | — |
| 2025-07-03 | $16.05 | $16.05 | 166,400 | — | — |
| 2025-07-02 | $16.11 | $16.11 | 264,800 | — | — |
| 2025-07-01 | $15.95 | $15.95 | 265,200 | — | — |
| 2025-06-30 | $15.90 | $15.90 | 361,200 | — | — |
| 2025-06-27 | $15.25 | $15.25 | 877,500 | — | — |
| 2025-06-26 | $14.99 | $14.99 | 187,500 | — | — |
| 2025-06-25 | $14.44 | $14.44 | 149,200 | — | — |
| 2025-06-24 | $14.60 | $14.60 | 183,900 | — | — |
| 2025-06-23 | $14.06 | $14.06 | 142,500 | — | — |
| 2025-06-20 | $13.95 | $13.95 | 262,400 | — | — |
| 2025-06-18 | $14.19 | $14.19 | 142,600 | — | — |
| 2025-06-17 | $14.14 | $14.14 | 157,800 | — | — |
| 2025-06-16 | $14.28 | $14.28 | 231,900 | — | — |
| 2025-06-13 | $13.76 | $13.76 | 228,400 | — | — |
| 2025-06-12 | $14.26 | $14.26 | 245,500 | — | — |
| 2025-06-11 | $14.68 | $14.68 | 233,800 | — | — |
| 2025-06-10 | $15.16 | $15.16 | 246,700 | — | — |
| 2025-06-09 | $15.08 | $15.08 | 508,900 | — | — |
| 2025-06-06 | $14.95 | $14.95 | 356,500 | — | — |
| 2025-06-05 | $14.23 | $14.23 | 221,700 | — | — |
| 2025-06-04 | $14.42 | $14.42 | 180,600 | — | — |
| 2025-06-03 | $14.50 | $14.50 | 236,800 | — | — |
| 2025-06-02 | $14.40 | $14.40 | 285,200 | — | — |
| 2025-05-30 | $14.02 | $14.02 | 303,700 | — | — |
| 2025-05-29 | $14.41 | $14.41 | 183,700 | — | — |
| 2025-05-28 | $14.74 | $14.74 | 284,600 | — | — |
| 2025-05-27 | $14.51 | $14.51 | 265,300 | — | — |
| 2025-05-23 | $13.80 | $13.80 | 179,300 | — | — |
| 2025-05-22 | $13.97 | $13.97 | 262,900 | — | — |
| 2025-05-21 | $13.71 | $13.71 | 209,000 | — | — |
| 2025-05-20 | $14.22 | $14.22 | 178,300 | — | — |
| 2025-05-19 | $14.19 | $14.19 | 156,100 | — | — |
| 2025-05-16 | $14.46 | $14.46 | 229,300 | — | — |
| 2025-05-15 | $14.60 | $14.60 | 185,400 | — | — |
| 2025-05-14 | $14.58 | $14.58 | 309,800 | — | — |
| 2025-05-13 | $14.34 | $14.34 | 220,100 | — | — |
| 2025-05-12 | $14.38 | $14.38 | 326,200 | — | — |
| 2025-05-09 | $14.07 | $14.07 | 313,400 | — | — |
| 2025-05-08 | $13.86 | $13.86 | 395,700 | — | — |
| 2025-05-07 | $13.76 | $13.76 | 783,200 | — | — |
| 2025-05-06 | $12.28 | $12.28 | 291,800 | — | — |
| 2025-05-05 | $12.18 | $12.18 | 198,500 | — | — |
| 2025-05-02 | $12.49 | $12.49 | 287,000 | — | — |
| 2025-05-01 | $12.45 | $12.45 | 246,100 | — | — |
| 2025-04-30 | $12.42 | $12.42 | 274,200 | — | — |
| 2025-04-29 | $12.89 | $12.89 | 187,200 | — | — |
| 2025-04-28 | $12.63 | $12.63 | 182,900 | — | — |
| 2025-04-25 | $12.69 | $12.69 | 268,600 | — | — |
| 2025-04-24 | $12.61 | $12.61 | 181,800 | — | — |
| 2025-04-23 | $12.10 | $12.10 | 313,000 | — | — |
| 2025-04-22 | $11.78 | $11.78 | 277,300 | — | — |
| 2025-04-21 | $11.45 | $11.45 | 208,300 | — | — |
| 2025-04-17 | $11.82 | $11.82 | 214,300 | — | — |
| 2025-04-16 | $12.14 | $12.14 | 270,200 | — | — |
| 2025-04-15 | $12.37 | $12.37 | 225,800 | — | — |
| 2025-04-14 | $12.06 | $12.06 | 242,600 | — | — |
| 2025-04-11 | $12.15 | $12.15 | 225,000 | — | — |
| 2025-04-10 | $12.36 | $12.36 | 324,500 | — | — |
| 2025-04-09 | $13.00 | $13.00 | 388,100 | — | — |
| 2025-04-08 | $11.66 | $11.66 | 440,600 | — | — |
| 2025-04-07 | $12.17 | $12.17 | 529,100 | — | — |
| 2025-04-04 | $12.35 | $12.35 | 499,100 | — | — |
| 2025-04-03 | $12.68 | $12.68 | 395,800 | — | — |
| 2025-04-02 | $13.59 | $13.59 | 294,400 | — | — |
| 2025-04-01 | $13.54 | $13.54 | 380,000 | — | — |
| 2025-03-31 | $13.10 | $13.10 | 275,500 | — | — |
| 2025-03-28 | $13.37 | $13.37 | 340,800 | — | — |
| 2025-03-27 | $14.22 | $14.22 | 232,500 | — | — |
| 2025-03-26 | $14.73 | $14.73 | 179,000 | — | — |
| 2025-03-25 | $15.04 | $15.04 | 217,800 | — | — |
| 2025-03-24 | $15.26 | $15.26 | 157,000 | — | — |
| 2025-03-21 | $15.10 | $15.10 | 238,800 | — | — |
| 2025-03-20 | $15.02 | $15.02 | 141,000 | — | — |
| 2025-03-19 | $15.09 | $15.09 | 151,500 | — | — |
| 2025-03-18 | $14.82 | $14.82 | 292,100 | — | — |
| 2025-03-17 | $15.03 | $15.03 | 194,500 | — | — |
| 2025-03-14 | $14.85 | $14.85 | 283,700 | — | — |
| 2025-03-13 | $14.45 | $14.45 | 355,700 | — | — |
| 2025-03-12 | $14.89 | $14.89 | 241,200 | — | — |
| 2025-03-11 | $14.79 | $14.79 | 292,800 | — | — |
| 2025-03-10 | $14.48 | $14.48 | 405,400 | — | — |
| 2025-03-07 | $15.13 | $15.13 | 263,100 | — | — |
| 2025-03-06 | $15.32 | $15.32 | 413,500 | — | — |
| 2025-03-05 | $15.26 | $15.26 | 496,200 | — | — |
| 2025-03-04 | $15.17 | $15.17 | 441,900 | — | — |
| 2025-03-03 | $15.10 | $15.10 | 608,200 | — | — |
| 2025-02-28 | $15.97 | $15.97 | 294,600 | — | — |
| 2025-02-27 | $16.18 | $16.18 | 216,600 | — | — |
| 2025-02-26 | $16.74 | $16.74 | 202,600 | — | — |
| 2025-02-25 | $16.75 | $16.75 | 357,400 | — | — |
| 2025-02-24 | $16.95 | $16.95 | 427,000 | — | — |
| 2025-02-21 | $17.00 | $17.00 | 748,600 | — | — |
| 2025-02-20 | $17.46 | $17.46 | 1,172,700 | — | — |
| 2025-02-19 | $18.27 | $18.27 | 335,300 | — | — |
| 2025-02-18 | $18.74 | $18.74 | 308,900 | — | — |
| 2025-02-14 | $18.71 | $18.71 | 297,100 | — | — |
| 2025-02-13 | $19.61 | $19.61 | 390,000 | — | — |
| 2025-02-12 | $19.28 | $19.28 | 346,000 | — | — |
| 2025-02-11 | $18.63 | $18.63 | 295,200 | — | — |
| 2025-02-10 | $18.26 | $18.26 | 153,400 | — | — |
| 2025-02-07 | $17.73 | $17.73 | 174,600 | — | — |
| 2025-02-06 | $18.00 | $18.00 | 159,700 | — | — |
| 2025-02-05 | $18.10 | $18.10 | 175,200 | — | — |
| 2025-02-04 | $18.36 | $18.36 | 226,800 | — | — |
| 2025-02-03 | $17.60 | $17.60 | 268,000 | — | — |
| 2025-01-31 | $17.77 | $17.77 | 254,100 | — | — |
| 2025-01-30 | $17.97 | $17.97 | 277,900 | — | — |
| 2025-01-29 | $18.00 | $18.00 | 360,300 | — | — |
| 2025-01-28 | $18.19 | $18.19 | 477,300 | — | — |
| 2025-01-27 | $16.90 | $16.90 | 247,900 | — | — |
| 2025-01-24 | $17.21 | $17.21 | 441,300 | — | — |
| 2025-01-23 | $16.11 | $16.11 | 138,100 | — | — |
| 2025-01-22 | $16.28 | $16.28 | 156,000 | — | — |
| 2025-01-21 | $16.02 | $16.02 | 259,100 | — | — |
| 2025-01-17 | $15.68 | $15.68 | 121,100 | — | — |
| 2025-01-16 | $15.69 | $15.69 | 177,300 | — | — |
| 2025-01-15 | $15.80 | $15.80 | 246,300 | — | — |
| 2025-01-14 | $15.57 | $15.57 | 161,200 | — | — |
| 2025-01-13 | $15.54 | $15.54 | 265,500 | — | — |
| 2025-01-10 | $16.00 | $16.00 | 247,900 | — | — |
| 2025-01-08 | $16.43 | $16.43 | 320,700 | — | — |
| 2025-01-07 | $16.41 | $16.41 | 255,800 | — | — |
| 2025-01-06 | $17.47 | $17.47 | 221,700 | — | — |
| 2025-01-03 | $17.02 | $17.02 | 268,700 | — | — |
| 2025-01-02 | $16.71 | $16.71 | 319,800 | — | — |