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
- 2020-09-25 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 | $14.16 | $26.68 | 1,098,600 | — | — |
| 2025-12-30 | $14.26 | $26.87 | 940,700 | — | — |
| 2025-12-29 | $14.20 | $26.75 | 907,700 | — | — |
| 2025-12-26 | $14.24 | $26.83 | 506,000 | — | — |
| 2025-12-24 | $14.20 | $26.75 | 460,800 | — | — |
| 2025-12-23 | $14.14 | $26.64 | 1,115,500 | — | — |
| 2025-12-22 | $14.25 | $26.85 | 773,600 | — | — |
| 2025-12-19 | $14.45 | $26.73 | 579,300 | — | — |
| 2025-12-18 | $14.32 | $26.49 | 586,400 | — | — |
| 2025-12-17 | $14.19 | $26.25 | 676,900 | — | — |
| 2025-12-16 | $14.32 | $26.49 | 737,600 | — | — |
| 2025-12-15 | $14.35 | $26.55 | 767,000 | — | — |
| 2025-12-12 | $14.35 | $26.55 | 626,500 | — | — |
| 2025-12-11 | $14.47 | $26.77 | 467,000 | — | — |
| 2025-12-10 | $14.47 | $26.77 | 946,900 | — | — |
| 2025-12-09 | $14.52 | $26.86 | 502,600 | — | — |
| 2025-12-08 | $14.50 | $26.82 | 494,800 | — | — |
| 2025-12-05 | $14.54 | $26.90 | 429,600 | — | — |
| 2025-12-04 | $14.51 | $26.84 | 553,100 | — | — |
| 2025-12-03 | $14.52 | $26.86 | 440,800 | — | — |
| 2025-12-02 | $14.39 | $26.62 | 482,300 | — | — |
| 2025-12-01 | $14.46 | $26.75 | 980,300 | — | — |
| 2025-11-28 | $14.37 | $26.58 | 674,200 | — | — |
| 2025-11-26 | $14.28 | $26.42 | 792,400 | — | — |
| 2025-11-25 | $14.18 | $26.23 | 471,900 | — | — |
| 2025-11-24 | $14.07 | $26.03 | 501,300 | — | — |
| 2025-11-21 | $13.94 | $25.79 | 708,600 | — | — |
| 2025-11-20 | $13.84 | $25.60 | 496,100 | — | — |
| 2025-11-19 | $14.00 | $25.90 | 418,800 | — | — |
| 2025-11-18 | $13.98 | $25.86 | 1,065,400 | — | — |
| 2025-11-17 | $14.13 | $26.14 | 780,000 | — | — |
| 2025-11-14 | $14.23 | $26.32 | 597,400 | — | — |
| 2025-11-13 | $14.58 | $26.48 | 809,200 | — | — |
| 2025-11-12 | $14.67 | $26.64 | 524,200 | — | — |
| 2025-11-11 | $14.69 | $26.68 | 370,900 | — | — |
| 2025-11-10 | $14.61 | $26.54 | 516,800 | — | — |
| 2025-11-07 | $14.49 | $26.32 | 414,300 | — | — |
| 2025-11-06 | $14.52 | $26.37 | 344,900 | — | — |
| 2025-11-05 | $14.57 | $26.46 | 445,000 | — | — |
| 2025-11-04 | $14.56 | $26.44 | 1,056,700 | — | — |
| 2025-11-03 | $14.71 | $26.72 | 938,000 | — | — |
| 2025-10-31 | $14.71 | $26.72 | 697,900 | — | — |
| 2025-10-30 | $14.65 | $26.61 | 547,900 | — | — |
| 2025-10-29 | $14.57 | $26.46 | 373,300 | — | — |
| 2025-10-28 | $14.62 | $26.55 | 367,100 | — | — |
| 2025-10-27 | $14.63 | $26.57 | 404,400 | — | — |
| 2025-10-24 | $14.54 | $26.41 | 311,800 | — | — |
| 2025-10-23 | $14.43 | $26.21 | 484,700 | — | — |
| 2025-10-22 | $14.36 | $26.08 | 601,600 | — | — |
| 2025-10-21 | $14.53 | $26.39 | 499,100 | — | — |
| 2025-10-20 | $14.52 | $26.37 | 701,800 | — | — |
| 2025-10-17 | $14.44 | $26.23 | 1,050,700 | — | — |
| 2025-10-16 | $14.46 | $26.26 | 1,007,800 | — | — |
| 2025-10-15 | $14.59 | $26.50 | 490,000 | — | — |
| 2025-10-14 | $14.85 | $26.48 | 619,600 | — | — |
| 2025-10-13 | $14.86 | $26.50 | 531,900 | — | — |
| 2025-10-10 | $14.75 | $26.31 | 485,100 | — | — |
| 2025-10-09 | $14.86 | $26.50 | 346,600 | — | — |
| 2025-10-08 | $14.91 | $26.59 | 442,300 | — | — |
| 2025-10-07 | $14.82 | $26.43 | 520,000 | — | — |
| 2025-10-06 | $14.89 | $26.56 | 568,900 | — | — |
| 2025-10-03 | $14.95 | $26.66 | 439,000 | — | — |
| 2025-10-02 | $14.89 | $26.56 | 448,800 | — | — |
| 2025-10-01 | $14.95 | $26.66 | 896,100 | — | — |
| 2025-09-30 | $14.79 | $26.38 | 828,600 | — | — |
| 2025-09-29 | $14.81 | $26.41 | 682,500 | — | — |
| 2025-09-26 | $14.65 | $26.13 | 394,500 | — | — |
| 2025-09-25 | $14.67 | $26.16 | 425,600 | — | — |
| 2025-09-24 | $14.73 | $26.27 | 386,300 | — | — |
| 2025-09-23 | $14.77 | $26.34 | 475,800 | — | — |
| 2025-09-22 | $14.79 | $26.38 | 397,400 | — | — |
| 2025-09-19 | $14.82 | $26.43 | 397,700 | — | — |
| 2025-09-18 | $14.76 | $26.32 | 560,100 | — | — |
| 2025-09-17 | $14.70 | $26.22 | 820,800 | — | — |
| 2025-09-16 | $14.69 | $26.20 | 1,034,500 | — | — |
| 2025-09-15 | $15.05 | $26.84 | 437,800 | — | — |
| 2025-09-12 | $15.29 | $26.79 | 588,000 | — | — |
| 2025-09-11 | $15.19 | $26.61 | 568,000 | — | — |
| 2025-09-10 | $15.21 | $26.65 | 558,900 | — | — |
| 2025-09-09 | $15.21 | $26.65 | 583,700 | — | — |
| 2025-09-08 | $15.22 | $26.66 | 425,600 | — | — |
| 2025-09-05 | $15.05 | $26.37 | 377,100 | — | — |
| 2025-09-04 | $15.02 | $26.31 | 495,400 | — | — |
| 2025-09-03 | $15.06 | $26.38 | 669,900 | — | — |
| 2025-09-02 | $14.94 | $26.17 | 481,300 | — | — |
| 2025-08-29 | $15.03 | $26.33 | 680,400 | — | — |
| 2025-08-28 | $14.94 | $26.17 | 569,700 | — | — |
| 2025-08-27 | $14.79 | $25.91 | 321,900 | — | — |
| 2025-08-26 | $14.79 | $25.91 | 364,400 | — | — |
| 2025-08-25 | $14.79 | $25.91 | 524,500 | — | — |
| 2025-08-22 | $14.82 | $25.96 | 684,100 | — | — |
| 2025-08-21 | $14.56 | $25.51 | 478,400 | — | — |
| 2025-08-20 | $14.68 | $25.72 | 609,300 | — | — |
| 2025-08-19 | $14.80 | $25.93 | 413,500 | — | — |
| 2025-08-18 | $14.80 | $25.93 | 637,100 | — | — |
| 2025-08-15 | $14.87 | $26.05 | 477,300 | — | — |
| 2025-08-14 | $15.16 | $26.08 | 698,600 | — | — |
| 2025-08-13 | $15.26 | $26.26 | 987,000 | — | — |
| 2025-08-12 | $15.21 | $26.17 | 551,500 | — | — |
| 2025-08-11 | $15.09 | $25.96 | 680,400 | — | — |
| 2025-08-08 | $15.06 | $25.91 | 536,300 | — | — |
| 2025-08-07 | $14.97 | $25.76 | 510,000 | — | — |
| 2025-08-06 | $14.95 | $25.72 | 515,100 | — | — |
| 2025-08-05 | $14.91 | $25.65 | 614,200 | — | — |
| 2025-08-04 | $14.93 | $25.69 | 439,900 | — | — |
| 2025-08-01 | $14.81 | $25.48 | 811,900 | — | — |
| 2025-07-31 | $14.90 | $25.64 | 673,500 | — | — |
| 2025-07-30 | $14.95 | $25.72 | 503,100 | — | — |
| 2025-07-29 | $15.00 | $25.81 | 304,800 | — | — |
| 2025-07-28 | $14.92 | $25.67 | 446,600 | — | — |
| 2025-07-25 | $14.96 | $25.74 | 431,000 | — | — |
| 2025-07-24 | $14.92 | $25.67 | 650,100 | — | — |
| 2025-07-23 | $14.99 | $25.79 | 561,900 | — | — |
| 2025-07-22 | $14.86 | $25.57 | 423,600 | — | — |
| 2025-07-21 | $14.92 | $25.67 | 601,900 | — | — |
| 2025-07-18 | $15.04 | $25.88 | 1,652,500 | — | — |
| 2025-07-17 | $14.81 | $25.48 | 650,800 | — | — |
| 2025-07-16 | $14.82 | $25.50 | 844,700 | — | — |
| 2025-07-15 | $14.98 | $25.77 | 577,500 | — | — |
| 2025-07-14 | $15.23 | $25.73 | 800,500 | — | — |
| 2025-07-11 | $15.20 | $25.68 | 777,100 | — | — |
| 2025-07-10 | $15.22 | $25.71 | 478,100 | — | — |
| 2025-07-09 | $15.22 | $25.71 | 590,100 | — | — |
| 2025-07-08 | $15.20 | $25.68 | 362,800 | — | — |
| 2025-07-07 | $15.15 | $25.60 | 513,100 | — | — |
| 2025-07-03 | $15.19 | $25.66 | 217,300 | — | — |
| 2025-07-02 | $15.11 | $25.53 | 730,800 | — | — |
| 2025-07-01 | $15.21 | $25.70 | 833,600 | — | — |
| 2025-06-30 | $15.14 | $25.58 | 720,400 | — | — |
| 2025-06-27 | $15.09 | $25.49 | 641,900 | — | — |
| 2025-06-26 | $15.01 | $25.36 | 389,400 | — | — |
| 2025-06-25 | $14.97 | $25.29 | 453,500 | — | — |
| 2025-06-24 | $15.00 | $25.34 | 372,700 | — | — |
| 2025-06-23 | $14.89 | $25.16 | 594,200 | — | — |
| 2025-06-20 | $14.75 | $24.92 | 258,300 | — | — |
| 2025-06-18 | $14.82 | $25.04 | 280,100 | — | — |
| 2025-06-17 | $14.75 | $24.92 | 566,100 | — | — |
| 2025-06-16 | $14.88 | $25.14 | 470,600 | — | — |
| 2025-06-13 | $14.74 | $24.90 | 674,000 | — | — |
| 2025-06-12 | $15.15 | $25.13 | 664,600 | — | — |
| 2025-06-11 | $15.14 | $25.11 | 714,600 | — | — |
| 2025-06-10 | $15.22 | $25.24 | 791,400 | — | — |
| 2025-06-09 | $15.19 | $25.19 | 638,200 | — | — |
| 2025-06-06 | $15.21 | $25.23 | 461,200 | — | — |
| 2025-06-05 | $15.19 | $25.19 | 530,200 | — | — |
| 2025-06-04 | $15.17 | $25.16 | 519,400 | — | — |
| 2025-06-03 | $15.04 | $24.94 | 443,600 | — | — |
| 2025-06-02 | $15.06 | $24.98 | 617,500 | — | — |
| 2025-05-30 | $14.89 | $24.69 | 747,100 | — | — |
| 2025-05-29 | $14.79 | $24.53 | 520,700 | — | — |
| 2025-05-28 | $14.75 | $24.46 | 459,200 | — | — |
| 2025-05-27 | $14.76 | $24.48 | 462,900 | — | — |
| 2025-05-23 | $14.61 | $24.23 | 294,700 | — | — |
| 2025-05-22 | $14.58 | $24.18 | 396,000 | — | — |
| 2025-05-21 | $14.56 | $24.15 | 420,000 | — | — |
| 2025-05-20 | $14.73 | $24.43 | 357,800 | — | — |
| 2025-05-19 | $14.77 | $24.50 | 437,200 | — | — |
| 2025-05-16 | $14.84 | $24.61 | 563,100 | — | — |
| 2025-05-15 | $14.89 | $24.69 | 537,800 | — | — |
| 2025-05-14 | $15.25 | $24.83 | 904,400 | — | — |
| 2025-05-13 | $15.27 | $24.86 | 854,300 | — | — |
| 2025-05-12 | $15.19 | $24.73 | 777,100 | — | — |
| 2025-05-09 | $14.83 | $24.14 | 284,700 | — | — |
| 2025-05-08 | $14.76 | $24.03 | 312,000 | — | — |
| 2025-05-07 | $14.73 | $23.98 | 391,200 | — | — |
| 2025-05-06 | $14.67 | $23.88 | 322,700 | — | — |
| 2025-05-05 | $14.73 | $23.98 | 414,400 | — | — |
| 2025-05-02 | $14.79 | $24.08 | 436,700 | — | — |
| 2025-05-01 | $14.73 | $23.98 | 757,300 | — | — |
| 2025-04-30 | $14.45 | $23.52 | 775,600 | — | — |
| 2025-04-29 | $14.40 | $23.44 | 631,200 | — | — |
| 2025-04-28 | $14.38 | $23.41 | 339,000 | — | — |
| 2025-04-25 | $14.31 | $23.30 | 328,600 | — | — |
| 2025-04-24 | $14.16 | $23.05 | 384,600 | — | — |
| 2025-04-23 | $13.97 | $22.74 | 454,000 | — | — |
| 2025-04-22 | $13.78 | $22.43 | 363,800 | — | — |
| 2025-04-21 | $13.58 | $22.11 | 368,900 | — | — |
| 2025-04-17 | $13.76 | $22.40 | 215,800 | — | — |
| 2025-04-16 | $13.71 | $22.32 | 404,400 | — | — |
| 2025-04-15 | $13.89 | $22.61 | 359,400 | — | — |
| 2025-04-14 | $14.19 | $22.64 | 523,500 | — | — |
| 2025-04-11 | $14.09 | $22.48 | 456,500 | — | — |
| 2025-04-10 | $13.79 | $22.00 | 639,300 | — | — |
| 2025-04-09 | $13.98 | $22.30 | 940,300 | — | — |
| 2025-04-08 | $13.24 | $21.12 | 995,000 | — | — |
| 2025-04-07 | $13.20 | $21.06 | 906,700 | — | — |
| 2025-04-04 | $13.65 | $21.77 | 895,100 | — | — |
| 2025-04-03 | $14.32 | $22.84 | 571,800 | — | — |
| 2025-04-02 | $14.61 | $23.31 | 257,200 | — | — |
| 2025-04-01 | $14.55 | $23.21 | 766,300 | — | — |
| 2025-03-31 | $14.40 | $22.97 | 781,300 | — | — |
| 2025-03-28 | $14.35 | $22.89 | 578,900 | — | — |
| 2025-03-27 | $14.46 | $23.07 | 352,800 | — | — |
| 2025-03-26 | $14.47 | $23.08 | 544,300 | — | — |
| 2025-03-25 | $14.58 | $23.26 | 552,600 | — | — |
| 2025-03-24 | $14.66 | $23.39 | 450,200 | — | — |
| 2025-03-21 | $14.67 | $23.40 | 344,200 | — | — |
| 2025-03-20 | $14.62 | $23.32 | 457,800 | — | — |
| 2025-03-19 | $14.54 | $23.19 | 822,500 | — | — |
| 2025-03-18 | $14.65 | $23.37 | 569,000 | — | — |
| 2025-03-17 | $14.82 | $23.64 | 490,300 | — | — |
| 2025-03-14 | $14.77 | $23.56 | 786,300 | — | — |
| 2025-03-13 | $15.04 | $23.53 | 431,800 | — | — |
| 2025-03-12 | $15.12 | $23.66 | 415,600 | — | — |
| 2025-03-11 | $15.03 | $23.52 | 641,100 | — | — |
| 2025-03-10 | $15.00 | $23.47 | 719,100 | — | — |
| 2025-03-07 | $15.19 | $23.77 | 475,500 | — | — |
| 2025-03-06 | $15.19 | $23.77 | 389,700 | — | — |
| 2025-03-05 | $15.41 | $24.11 | 499,100 | — | — |
| 2025-03-04 | $15.30 | $23.94 | 590,800 | — | — |
| 2025-03-03 | $15.42 | $24.13 | 742,000 | — | — |
| 2025-02-28 | $15.35 | $24.02 | 656,400 | — | — |
| 2025-02-27 | $15.18 | $23.75 | 516,300 | — | — |
| 2025-02-26 | $15.28 | $23.91 | 331,600 | — | — |
| 2025-02-25 | $15.22 | $23.82 | 469,500 | — | — |
| 2025-02-24 | $15.31 | $23.96 | 379,400 | — | — |
| 2025-02-21 | $15.36 | $24.03 | 308,300 | — | — |
| 2025-02-20 | $15.47 | $24.21 | 442,600 | — | — |
| 2025-02-19 | $15.54 | $24.32 | 398,200 | — | — |
| 2025-02-18 | $15.55 | $24.33 | 470,300 | — | — |
| 2025-02-14 | $15.56 | $24.35 | 438,800 | — | — |
| 2025-02-13 | $15.88 | $24.40 | 619,100 | — | — |
| 2025-02-12 | $15.73 | $24.17 | 493,500 | — | — |
| 2025-02-11 | $15.69 | $24.11 | 440,000 | — | — |
| 2025-02-10 | $15.67 | $24.08 | 399,100 | — | — |
| 2025-02-07 | $15.58 | $23.94 | 353,500 | — | — |
| 2025-02-06 | $15.64 | $24.03 | 416,300 | — | — |
| 2025-02-05 | $15.59 | $23.95 | 564,000 | — | — |
| 2025-02-04 | $15.55 | $23.89 | 504,000 | — | — |
| 2025-02-03 | $15.43 | $23.71 | 773,500 | — | — |
| 2025-01-31 | $15.45 | $23.74 | 887,100 | — | — |
| 2025-01-30 | $15.50 | $23.81 | 407,400 | — | — |
| 2025-01-29 | $15.41 | $23.68 | 359,900 | — | — |
| 2025-01-28 | $15.46 | $23.75 | 413,300 | — | — |
| 2025-01-27 | $15.44 | $23.72 | 438,000 | — | — |
| 2025-01-24 | $15.65 | $24.04 | 310,200 | — | — |
| 2025-01-23 | $15.69 | $24.11 | 309,700 | — | — |
| 2025-01-22 | $15.72 | $24.15 | 274,200 | — | — |
| 2025-01-21 | $15.68 | $24.09 | 247,900 | — | — |
| 2025-01-17 | $15.65 | $24.04 | 428,500 | — | — |
| 2025-01-16 | $15.58 | $23.94 | 322,900 | — | — |
| 2025-01-15 | $15.59 | $23.95 | 403,100 | — | — |
| 2025-01-14 | $15.64 | $23.59 | 590,700 | — | — |
| 2025-01-13 | $15.55 | $23.45 | 645,600 | — | — |
| 2025-01-10 | $15.44 | $23.28 | 395,400 | — | — |
| 2025-01-08 | $15.48 | $23.34 | 367,900 | — | — |
| 2025-01-07 | $15.37 | $23.18 | 426,700 | — | — |
| 2025-01-06 | $15.46 | $23.31 | 458,200 | — | — |
| 2025-01-03 | $15.45 | $23.30 | 329,100 | — | — |
| 2025-01-02 | $15.21 | $22.94 | 410,900 | — | — |