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
- 2018-11-15 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 | $13.91 | $30.31 | 480,900 | — | — |
| 2025-12-30 | $13.91 | $29.98 | 745,600 | — | — |
| 2025-12-29 | $13.82 | $29.79 | 820,400 | — | — |
| 2025-12-26 | $13.93 | $30.02 | 322,100 | — | — |
| 2025-12-24 | $13.82 | $29.79 | 401,500 | — | — |
| 2025-12-23 | $13.66 | $29.44 | 513,200 | — | — |
| 2025-12-22 | $13.72 | $29.57 | 473,200 | — | — |
| 2025-12-19 | $13.89 | $29.94 | 1,021,100 | — | — |
| 2025-12-18 | $13.87 | $29.90 | 393,900 | — | — |
| 2025-12-17 | $13.74 | $29.61 | 400,500 | — | — |
| 2025-12-16 | $13.90 | $29.96 | 309,100 | — | — |
| 2025-12-15 | $14.35 | $29.96 | 463,200 | — | — |
| 2025-12-12 | $14.50 | $30.27 | 247,200 | — | — |
| 2025-12-11 | $14.50 | $30.27 | 338,500 | — | — |
| 2025-12-10 | $14.60 | $30.48 | 347,600 | — | — |
| 2025-12-09 | $14.55 | $30.38 | 312,900 | — | — |
| 2025-12-08 | $14.49 | $30.25 | 388,600 | — | — |
| 2025-12-05 | $14.41 | $30.08 | 221,500 | — | — |
| 2025-12-04 | $14.43 | $30.13 | 264,500 | — | — |
| 2025-12-03 | $14.38 | $30.02 | 296,600 | — | — |
| 2025-12-02 | $14.24 | $29.73 | 337,300 | — | — |
| 2025-12-01 | $14.22 | $29.69 | 329,000 | — | — |
| 2025-11-28 | $14.33 | $29.92 | 267,200 | — | — |
| 2025-11-26 | $14.27 | $29.79 | 361,000 | — | — |
| 2025-11-25 | $14.19 | $29.63 | 335,100 | — | — |
| 2025-11-24 | $14.07 | $29.38 | 753,500 | — | — |
| 2025-11-21 | $14.18 | $29.60 | 529,200 | — | — |
| 2025-11-20 | $13.78 | $28.77 | 757,200 | — | — |
| 2025-11-19 | $13.80 | $28.81 | 500,100 | — | — |
| 2025-11-18 | $13.74 | $28.69 | 450,200 | — | — |
| 2025-11-17 | $13.56 | $28.31 | 625,900 | — | — |
| 2025-11-14 | $13.89 | $29.00 | 302,100 | — | — |
| 2025-11-13 | $13.87 | $28.96 | 333,400 | — | — |
| 2025-11-12 | $14.01 | $29.25 | 322,300 | — | — |
| 2025-11-11 | $13.73 | $28.67 | 499,200 | — | — |
| 2025-11-10 | $13.92 | $29.06 | 413,400 | — | — |
| 2025-11-07 | $13.89 | $29.00 | 367,900 | — | — |
| 2025-11-06 | $13.75 | $28.71 | 312,100 | — | — |
| 2025-11-05 | $13.94 | $29.10 | 392,500 | — | — |
| 2025-11-04 | $13.97 | $29.17 | 300,300 | — | — |
| 2025-11-03 | $14.09 | $29.42 | 256,200 | — | — |
| 2025-10-31 | $14.07 | $29.38 | 382,500 | — | — |
| 2025-10-30 | $14.05 | $29.33 | 370,800 | — | — |
| 2025-10-29 | $14.16 | $29.56 | 262,400 | — | — |
| 2025-10-28 | $14.41 | $30.08 | 350,700 | — | — |
| 2025-10-27 | $14.30 | $29.86 | 216,700 | — | — |
| 2025-10-24 | $14.10 | $29.44 | 353,400 | — | — |
| 2025-10-23 | $14.12 | $29.48 | 328,500 | — | — |
| 2025-10-22 | $14.03 | $29.29 | 362,000 | — | — |
| 2025-10-21 | $14.23 | $29.71 | 267,000 | — | — |
| 2025-10-20 | $14.01 | $29.25 | 391,100 | — | — |
| 2025-10-17 | $13.89 | $29.00 | 529,900 | — | — |
| 2025-10-16 | $13.66 | $28.52 | 361,500 | — | — |
| 2025-10-15 | $13.99 | $29.21 | 355,200 | — | — |
| 2025-10-14 | $14.07 | $29.38 | 511,000 | — | — |
| 2025-10-13 | $13.70 | $28.60 | 474,500 | — | — |
| 2025-10-10 | $13.28 | $27.73 | 428,200 | — | — |
| 2025-10-09 | $13.42 | $28.02 | 697,100 | — | — |
| 2025-10-08 | $13.69 | $28.58 | 561,800 | — | — |
| 2025-10-07 | $13.77 | $28.75 | 464,900 | — | — |
| 2025-10-06 | $13.97 | $29.17 | 383,800 | — | — |
| 2025-10-03 | $14.05 | $29.33 | 352,800 | — | — |
| 2025-10-02 | $14.19 | $29.63 | 318,300 | — | — |
| 2025-10-01 | $14.00 | $29.23 | 680,600 | — | — |
| 2025-09-30 | $14.25 | $29.75 | 491,100 | — | — |
| 2025-09-29 | $14.19 | $29.63 | 500,700 | — | — |
| 2025-09-26 | $14.38 | $30.02 | 256,000 | — | — |
| 2025-09-25 | $14.44 | $30.15 | 299,900 | — | — |
| 2025-09-24 | $14.42 | $30.11 | 538,900 | — | — |
| 2025-09-23 | $14.51 | $30.29 | 325,800 | — | — |
| 2025-09-22 | $14.50 | $30.27 | 439,200 | — | — |
| 2025-09-19 | $14.83 | $30.96 | 732,700 | — | — |
| 2025-09-18 | $14.86 | $31.02 | 322,400 | — | — |
| 2025-09-17 | $14.65 | $30.59 | 282,300 | — | — |
| 2025-09-16 | $14.56 | $30.40 | 460,200 | — | — |
| 2025-09-15 | $15.15 | $30.69 | 677,900 | — | — |
| 2025-09-12 | $15.46 | $31.32 | 444,600 | — | — |
| 2025-09-11 | $15.60 | $31.60 | 251,700 | — | — |
| 2025-09-10 | $15.48 | $31.36 | 368,600 | — | — |
| 2025-09-09 | $15.60 | $31.60 | 221,900 | — | — |
| 2025-09-08 | $15.66 | $31.72 | 205,700 | — | — |
| 2025-09-05 | $15.67 | $31.74 | 191,100 | — | — |
| 2025-09-04 | $15.65 | $31.70 | 220,700 | — | — |
| 2025-09-03 | $15.59 | $31.58 | 199,200 | — | — |
| 2025-09-02 | $15.60 | $31.60 | 236,900 | — | — |
| 2025-08-29 | $15.82 | $32.05 | 251,700 | — | — |
| 2025-08-28 | $15.66 | $31.72 | 155,500 | — | — |
| 2025-08-27 | $15.57 | $31.54 | 179,100 | — | — |
| 2025-08-26 | $15.50 | $31.40 | 193,700 | — | — |
| 2025-08-25 | $15.40 | $31.20 | 227,500 | — | — |
| 2025-08-22 | $15.47 | $31.34 | 298,700 | — | — |
| 2025-08-21 | $15.31 | $31.01 | 239,600 | — | — |
| 2025-08-20 | $15.33 | $31.06 | 285,700 | — | — |
| 2025-08-19 | $15.40 | $31.20 | 223,800 | — | — |
| 2025-08-18 | $15.23 | $30.85 | 285,400 | — | — |
| 2025-08-15 | $15.05 | $30.49 | 307,300 | — | — |
| 2025-08-14 | $15.26 | $30.91 | 314,300 | — | — |
| 2025-08-13 | $15.23 | $30.85 | 213,500 | — | — |
| 2025-08-12 | $15.16 | $30.71 | 197,900 | — | — |
| 2025-08-11 | $15.10 | $30.59 | 218,800 | — | — |
| 2025-08-08 | $15.20 | $30.79 | 328,400 | — | — |
| 2025-08-07 | $14.94 | $30.26 | 190,000 | — | — |
| 2025-08-06 | $15.15 | $30.69 | 300,200 | — | — |
| 2025-08-05 | $14.76 | $29.90 | 343,900 | — | — |
| 2025-08-04 | $14.68 | $29.74 | 222,800 | — | — |
| 2025-08-01 | $14.72 | $29.82 | 295,700 | — | — |
| 2025-07-31 | $15.00 | $30.39 | 399,000 | — | — |
| 2025-07-30 | $14.92 | $30.22 | 213,500 | — | — |
| 2025-07-29 | $15.10 | $30.59 | 165,500 | — | — |
| 2025-07-28 | $15.15 | $30.69 | 244,200 | — | — |
| 2025-07-25 | $15.28 | $30.95 | 158,600 | — | — |
| 2025-07-24 | $15.36 | $31.12 | 248,600 | — | — |
| 2025-07-23 | $15.49 | $31.38 | 255,400 | — | — |
| 2025-07-22 | $15.26 | $30.91 | 131,100 | — | — |
| 2025-07-21 | $15.17 | $30.73 | 298,800 | — | — |
| 2025-07-18 | $15.53 | $31.46 | 230,300 | — | — |
| 2025-07-17 | $15.75 | $31.91 | 192,000 | — | — |
| 2025-07-16 | $15.68 | $31.76 | 165,800 | — | — |
| 2025-07-15 | $15.53 | $31.46 | 225,200 | — | — |
| 2025-07-14 | $15.57 | $31.54 | 266,400 | — | — |
| 2025-07-11 | $15.49 | $31.38 | 227,500 | — | — |
| 2025-07-10 | $15.41 | $31.22 | 278,600 | — | — |
| 2025-07-09 | $15.27 | $30.93 | 362,200 | — | — |
| 2025-07-08 | $15.09 | $30.57 | 167,700 | — | — |
| 2025-07-07 | $15.05 | $30.49 | 516,300 | — | — |
| 2025-07-03 | $15.25 | $30.89 | 165,400 | — | — |
| 2025-07-02 | $15.15 | $30.69 | 370,800 | — | — |
| 2025-07-01 | $14.95 | $30.29 | 312,800 | — | — |
| 2025-06-30 | $15.04 | $30.47 | 392,700 | — | — |
| 2025-06-27 | $14.94 | $30.26 | 319,500 | — | — |
| 2025-06-26 | $14.97 | $30.33 | 877,900 | — | — |
| 2025-06-25 | $14.82 | $30.02 | 195,900 | — | — |
| 2025-06-24 | $14.95 | $30.29 | 222,100 | — | — |
| 2025-06-23 | $14.73 | $29.84 | 315,000 | — | — |
| 2025-06-20 | $14.92 | $30.22 | 182,000 | — | — |
| 2025-06-18 | $14.98 | $30.35 | 148,600 | — | — |
| 2025-06-17 | $14.88 | $30.14 | 311,600 | — | — |
| 2025-06-16 | $14.79 | $29.96 | 383,200 | — | — |
| 2025-06-13 | $15.44 | $30.37 | 278,700 | — | — |
| 2025-06-12 | $15.73 | $30.94 | 214,300 | — | — |
| 2025-06-11 | $15.76 | $31.00 | 241,300 | — | — |
| 2025-06-10 | $15.75 | $30.98 | 199,000 | — | — |
| 2025-06-09 | $15.79 | $31.05 | 248,800 | — | — |
| 2025-06-06 | $15.64 | $30.76 | 147,800 | — | — |
| 2025-06-05 | $15.45 | $30.39 | 180,300 | — | — |
| 2025-06-04 | $15.52 | $30.52 | 165,100 | — | — |
| 2025-06-03 | $15.62 | $30.72 | 183,500 | — | — |
| 2025-06-02 | $15.57 | $30.62 | 239,500 | — | — |
| 2025-05-30 | $15.72 | $30.92 | 172,300 | — | — |
| 2025-05-29 | $15.64 | $30.76 | 153,700 | — | — |
| 2025-05-28 | $15.64 | $30.76 | 128,500 | — | — |
| 2025-05-27 | $15.67 | $30.82 | 186,600 | — | — |
| 2025-05-23 | $15.36 | $30.21 | 168,900 | — | — |
| 2025-05-22 | $15.23 | $29.95 | 255,000 | — | — |
| 2025-05-21 | $15.38 | $30.25 | 398,500 | — | — |
| 2025-05-20 | $15.92 | $31.31 | 187,800 | — | — |
| 2025-05-19 | $15.75 | $30.98 | 197,300 | — | — |
| 2025-05-16 | $15.68 | $30.84 | 185,300 | — | — |
| 2025-05-15 | $15.51 | $30.50 | 232,400 | — | — |
| 2025-05-14 | $15.47 | $30.43 | 326,900 | — | — |
| 2025-05-13 | $15.48 | $30.44 | 255,800 | — | — |
| 2025-05-12 | $15.36 | $30.21 | 262,100 | — | — |
| 2025-05-09 | $15.13 | $29.76 | 208,600 | — | — |
| 2025-05-08 | $15.20 | $29.89 | 311,400 | — | — |
| 2025-05-07 | $14.74 | $28.99 | 429,100 | — | — |
| 2025-05-06 | $15.33 | $30.15 | 419,800 | — | — |
| 2025-05-05 | $15.24 | $29.97 | 461,700 | — | — |
| 2025-05-02 | $15.42 | $30.33 | 341,600 | — | — |
| 2025-05-01 | $15.01 | $29.52 | 266,800 | — | — |
| 2025-04-30 | $15.30 | $30.09 | 425,300 | — | — |
| 2025-04-29 | $15.46 | $30.41 | 170,300 | — | — |
| 2025-04-28 | $15.54 | $30.56 | 220,500 | — | — |
| 2025-04-25 | $15.53 | $30.54 | 149,700 | — | — |
| 2025-04-24 | $15.44 | $30.37 | 218,900 | — | — |
| 2025-04-23 | $15.04 | $29.58 | 185,600 | — | — |
| 2025-04-22 | $14.82 | $29.15 | 268,000 | — | — |
| 2025-04-21 | $14.45 | $28.42 | 219,100 | — | — |
| 2025-04-17 | $14.96 | $29.42 | 199,700 | — | — |
| 2025-04-16 | $14.60 | $28.71 | 241,900 | — | — |
| 2025-04-15 | $14.68 | $28.87 | 315,900 | — | — |
| 2025-04-14 | $14.53 | $28.58 | 410,400 | — | — |
| 2025-04-11 | $14.23 | $27.99 | 442,700 | — | — |
| 2025-04-10 | $14.25 | $28.03 | 740,600 | — | — |
| 2025-04-09 | $14.93 | $29.36 | 602,600 | — | — |
| 2025-04-08 | $13.77 | $27.08 | 658,900 | — | — |
| 2025-04-07 | $14.25 | $28.03 | 873,200 | — | — |
| 2025-04-04 | $15.12 | $29.74 | 840,700 | — | — |
| 2025-04-03 | $16.23 | $31.92 | 290,300 | — | — |
| 2025-04-02 | $16.45 | $32.35 | 397,600 | — | — |
| 2025-04-01 | $16.67 | $32.79 | 351,500 | — | — |
| 2025-03-31 | $16.60 | $32.65 | 601,100 | — | — |
| 2025-03-28 | $16.71 | $32.86 | 331,400 | — | — |
| 2025-03-27 | $16.79 | $33.02 | 416,600 | — | — |
| 2025-03-26 | $16.79 | $33.02 | 337,900 | — | — |
| 2025-03-25 | $16.90 | $33.24 | 361,100 | — | — |
| 2025-03-24 | $16.92 | $33.28 | 226,100 | — | — |
| 2025-03-21 | $16.80 | $33.04 | 224,000 | — | — |
| 2025-03-20 | $16.79 | $33.02 | 319,100 | — | — |
| 2025-03-19 | $16.70 | $32.84 | 292,900 | — | — |
| 2025-03-18 | $16.68 | $32.81 | 420,400 | — | — |
| 2025-03-17 | $16.53 | $32.51 | 396,700 | — | — |
| 2025-03-14 | $16.67 | $31.90 | 612,000 | — | — |
| 2025-03-13 | $16.48 | $31.54 | 449,400 | — | — |
| 2025-03-12 | $16.61 | $31.79 | 506,000 | — | — |
| 2025-03-11 | $16.71 | $31.98 | 943,300 | — | — |
| 2025-03-10 | $17.25 | $33.01 | 299,400 | — | — |
| 2025-03-07 | $17.56 | $33.60 | 258,800 | — | — |
| 2025-03-06 | $17.30 | $33.11 | 359,200 | — | — |
| 2025-03-05 | $17.66 | $33.79 | 610,200 | — | — |
| 2025-03-04 | $17.96 | $34.37 | 981,700 | — | — |
| 2025-03-03 | $18.60 | $35.59 | 586,600 | — | — |
| 2025-02-28 | $19.07 | $36.49 | 347,500 | — | — |
| 2025-02-27 | $18.47 | $35.34 | 320,000 | — | — |
| 2025-02-26 | $18.63 | $35.65 | 223,600 | — | — |
| 2025-02-25 | $18.68 | $35.75 | 249,800 | — | — |
| 2025-02-24 | $18.55 | $35.50 | 175,600 | — | — |
| 2025-02-21 | $18.63 | $35.65 | 188,700 | — | — |
| 2025-02-20 | $18.61 | $35.61 | 174,900 | — | — |
| 2025-02-19 | $18.54 | $35.48 | 156,500 | — | — |
| 2025-02-18 | $18.54 | $35.48 | 237,500 | — | — |
| 2025-02-14 | $18.34 | $35.10 | 179,500 | — | — |
| 2025-02-13 | $18.21 | $34.85 | 146,000 | — | — |
| 2025-02-12 | $18.05 | $34.54 | 141,900 | — | — |
| 2025-02-11 | $17.97 | $34.39 | 160,900 | — | — |
| 2025-02-10 | $17.89 | $34.23 | 149,800 | — | — |
| 2025-02-07 | $17.94 | $34.33 | 191,800 | — | — |
| 2025-02-06 | $18.04 | $34.52 | 252,900 | — | — |
| 2025-02-05 | $18.05 | $34.54 | 314,700 | — | — |
| 2025-02-04 | $18.16 | $34.75 | 197,600 | — | — |
| 2025-02-03 | $18.16 | $34.75 | 101,400 | — | — |
| 2025-01-31 | $18.17 | $34.77 | 315,800 | — | — |
| 2025-01-30 | $18.17 | $34.77 | 348,200 | — | — |
| 2025-01-29 | $17.86 | $34.18 | 169,700 | — | — |
| 2025-01-28 | $18.04 | $34.52 | 244,500 | — | — |
| 2025-01-27 | $17.92 | $34.29 | 191,700 | — | — |
| 2025-01-24 | $17.80 | $34.06 | 141,400 | — | — |
| 2025-01-23 | $17.74 | $33.95 | 332,300 | — | — |
| 2025-01-22 | $17.76 | $33.99 | 138,700 | — | — |
| 2025-01-21 | $17.71 | $33.89 | 278,100 | — | — |
| 2025-01-17 | $17.39 | $33.28 | 134,900 | — | — |
| 2025-01-16 | $17.42 | $33.34 | 199,800 | — | — |
| 2025-01-15 | $17.30 | $33.11 | 134,200 | — | — |
| 2025-01-14 | $17.28 | $33.07 | 145,000 | — | — |
| 2025-01-13 | $17.11 | $32.74 | 267,300 | — | — |
| 2025-01-10 | $16.92 | $32.38 | 177,100 | — | — |
| 2025-01-08 | $17.13 | $32.78 | 147,400 | — | — |
| 2025-01-07 | $17.09 | $32.70 | 224,300 | — | — |
| 2025-01-06 | $17.27 | $33.05 | 251,000 | — | — |
| 2025-01-03 | $17.55 | $33.58 | 176,000 | — | — |
| 2025-01-02 | $17.57 | $33.62 | 203,300 | — | — |