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
- 2022-05-06 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 | $17.08 | $17.08 | 460,900 | — | — |
| 2025-12-30 | $17.16 | $17.16 | 308,900 | — | — |
| 2025-12-29 | $17.15 | $17.15 | 201,700 | — | — |
| 2025-12-26 | $17.18 | $17.18 | 175,500 | — | — |
| 2025-12-24 | $17.01 | $17.01 | 93,100 | — | — |
| 2025-12-23 | $16.98 | $16.98 | 222,400 | — | — |
| 2025-12-22 | $16.92 | $16.92 | 222,400 | — | — |
| 2025-12-19 | $16.98 | $16.98 | 473,900 | — | — |
| 2025-12-18 | $16.90 | $16.90 | 360,200 | — | — |
| 2025-12-17 | $16.88 | $16.88 | 347,600 | — | — |
| 2025-12-16 | $16.98 | $16.98 | 399,100 | — | — |
| 2025-12-15 | $17.09 | $17.09 | 385,500 | — | — |
| 2025-12-12 | $16.99 | $16.99 | 440,500 | — | — |
| 2025-12-11 | $17.27 | $17.27 | 687,800 | — | — |
| 2025-12-10 | $16.74 | $16.74 | 439,100 | — | — |
| 2025-12-09 | $16.46 | $16.46 | 158,900 | — | — |
| 2025-12-08 | $16.56 | $16.56 | 290,500 | — | — |
| 2025-12-05 | $16.82 | $16.82 | 234,500 | — | — |
| 2025-12-04 | $16.81 | $16.81 | 172,000 | — | — |
| 2025-12-03 | $16.96 | $16.96 | 454,800 | — | — |
| 2025-12-02 | $17.05 | $17.05 | 704,300 | — | — |
| 2025-12-01 | $16.56 | $16.56 | 390,700 | — | — |
| 2025-11-28 | $16.19 | $16.19 | 119,500 | — | — |
| 2025-11-26 | $16.20 | $16.20 | 197,100 | — | — |
| 2025-11-25 | $15.89 | $15.89 | 244,400 | — | — |
| 2025-11-24 | $15.45 | $15.45 | 244,500 | — | — |
| 2025-11-21 | $15.07 | $15.07 | 403,200 | — | — |
| 2025-11-20 | $14.56 | $14.56 | 375,700 | — | — |
| 2025-11-19 | $14.62 | $14.62 | 344,100 | — | — |
| 2025-11-18 | $15.10 | $15.10 | 1,099,600 | — | — |
| 2025-11-17 | $15.00 | $15.00 | 742,600 | — | — |
| 2025-11-14 | $15.60 | $15.60 | 434,800 | — | — |
| 2025-11-13 | $15.69 | $15.69 | 912,400 | — | — |
| 2025-11-12 | $16.60 | $16.60 | 313,100 | — | — |
| 2025-11-11 | $16.43 | $16.43 | 571,200 | — | — |
| 2025-11-10 | $15.97 | $15.97 | 317,400 | — | — |
| 2025-11-07 | $15.55 | $15.55 | 211,800 | — | — |
| 2025-11-06 | $15.53 | $15.53 | 589,400 | — | — |
| 2025-11-05 | $15.73 | $15.73 | 1,103,100 | — | — |
| 2025-11-04 | $15.00 | $15.00 | 648,200 | — | — |
| 2025-11-03 | $15.25 | $15.25 | 361,400 | — | — |
| 2025-10-31 | $14.94 | $14.94 | 388,700 | — | — |
| 2025-10-30 | $15.14 | $15.14 | 1,246,200 | — | — |
| 2025-10-29 | $15.47 | $15.47 | 733,300 | — | — |
| 2025-10-28 | $15.20 | $15.20 | 511,600 | — | — |
| 2025-10-27 | $15.37 | $15.37 | 310,300 | — | — |
| 2025-10-24 | $15.52 | $15.52 | 209,800 | — | — |
| 2025-10-23 | $15.78 | $15.78 | 269,100 | — | — |
| 2025-10-22 | $15.71 | $15.71 | 306,100 | — | — |
| 2025-10-21 | $15.63 | $15.63 | 401,600 | — | — |
| 2025-10-20 | $15.75 | $15.75 | 867,100 | — | — |
| 2025-10-17 | $15.00 | $15.00 | 258,500 | — | — |
| 2025-10-16 | $14.86 | $14.86 | 290,500 | — | — |
| 2025-10-15 | $14.97 | $14.97 | 224,200 | — | — |
| 2025-10-14 | $15.13 | $15.13 | 293,700 | — | — |
| 2025-10-13 | $14.88 | $14.88 | 370,500 | — | — |
| 2025-10-10 | $14.32 | $14.32 | 1,388,400 | — | — |
| 2025-10-09 | $14.42 | $14.42 | 556,500 | — | — |
| 2025-10-08 | $14.71 | $14.71 | 385,300 | — | — |
| 2025-10-07 | $14.66 | $14.66 | 238,700 | — | — |
| 2025-10-06 | $14.89 | $14.89 | 278,100 | — | — |
| 2025-10-03 | $15.20 | $15.20 | 298,400 | — | — |
| 2025-10-02 | $14.76 | $14.76 | 551,200 | — | — |
| 2025-10-01 | $14.67 | $14.67 | 811,100 | — | — |
| 2025-09-30 | $15.07 | $15.07 | 609,500 | — | — |
| 2025-09-29 | $14.96 | $14.96 | 452,100 | — | — |
| 2025-09-26 | $14.50 | $14.50 | 776,100 | — | — |
| 2025-09-25 | $14.37 | $14.37 | 909,000 | — | — |
| 2025-09-24 | $15.01 | $15.01 | 424,100 | — | — |
| 2025-09-23 | $15.08 | $15.08 | 386,200 | — | — |
| 2025-09-22 | $15.25 | $15.25 | 534,600 | — | — |
| 2025-09-19 | $15.19 | $15.19 | 1,235,100 | — | — |
| 2025-09-18 | $15.38 | $15.38 | 373,600 | — | — |
| 2025-09-17 | $15.12 | $15.12 | 322,600 | — | — |
| 2025-09-16 | $14.90 | $14.90 | 851,000 | — | — |
| 2025-09-15 | $15.23 | $15.23 | 355,800 | — | — |
| 2025-09-12 | $15.19 | $15.19 | 310,300 | — | — |
| 2025-09-11 | $15.32 | $15.32 | 308,600 | — | — |
| 2025-09-10 | $15.00 | $15.00 | 379,100 | — | — |
| 2025-09-09 | $15.30 | $15.30 | 362,300 | — | — |
| 2025-09-08 | $15.52 | $15.52 | 722,800 | — | — |
| 2025-09-05 | $15.01 | $15.01 | 744,900 | — | — |
| 2025-09-04 | $14.59 | $14.59 | 235,900 | — | — |
| 2025-09-03 | $14.63 | $14.63 | 556,500 | — | — |
| 2025-09-02 | $14.81 | $14.81 | 440,100 | — | — |
| 2025-08-29 | $14.63 | $14.63 | 464,600 | — | — |
| 2025-08-28 | $14.55 | $14.55 | 470,900 | — | — |
| 2025-08-27 | $14.55 | $14.55 | 567,500 | — | — |
| 2025-08-26 | $14.44 | $14.44 | 410,500 | — | — |
| 2025-08-25 | $14.53 | $14.53 | 250,800 | — | — |
| 2025-08-22 | $14.94 | $14.94 | 935,800 | — | — |
| 2025-08-21 | $14.50 | $14.50 | 1,236,900 | — | — |
| 2025-08-20 | $14.54 | $14.54 | 670,600 | — | — |
| 2025-08-19 | $14.61 | $14.61 | 256,300 | — | — |
| 2025-08-18 | $14.46 | $14.46 | 249,800 | — | — |
| 2025-08-15 | $14.55 | $14.55 | 737,800 | — | — |
| 2025-08-14 | $14.08 | $14.08 | 291,500 | — | — |
| 2025-08-13 | $14.17 | $14.17 | 362,500 | — | — |
| 2025-08-12 | $13.77 | $13.77 | 349,800 | — | — |
| 2025-08-11 | $13.63 | $13.63 | 585,800 | — | — |
| 2025-08-08 | $13.64 | $13.64 | 452,200 | — | — |
| 2025-08-07 | $13.80 | $13.80 | 1,177,100 | — | — |
| 2025-08-06 | $14.11 | $14.11 | 564,500 | — | — |
| 2025-08-05 | $14.44 | $14.44 | 2,416,600 | — | — |
| 2025-08-04 | $13.72 | $13.72 | 662,200 | — | — |
| 2025-08-01 | $13.50 | $13.50 | 1,155,600 | — | — |
| 2025-07-31 | $13.63 | $13.63 | 1,306,000 | — | — |
| 2025-07-30 | $13.71 | $13.71 | 2,667,600 | — | — |
| 2025-07-29 | $14.65 | $14.65 | 1,634,100 | — | — |
| 2025-07-28 | $14.44 | $14.44 | 1,153,700 | — | — |
| 2025-07-25 | $14.32 | $14.32 | 1,755,800 | — | — |
| 2025-07-24 | $13.97 | $13.97 | 1,015,300 | — | — |
| 2025-07-23 | $14.24 | $14.24 | 1,612,000 | — | — |
| 2025-07-22 | $14.30 | $14.30 | 447,600 | — | — |
| 2025-07-21 | $13.93 | $13.93 | 330,800 | — | — |
| 2025-07-18 | $13.90 | $13.90 | 294,400 | — | — |
| 2025-07-17 | $14.18 | $14.18 | 396,600 | — | — |
| 2025-07-16 | $13.97 | $13.97 | 646,300 | — | — |
| 2025-07-15 | $13.71 | $13.71 | 312,100 | — | — |
| 2025-07-14 | $13.68 | $13.68 | 375,900 | — | — |
| 2025-07-11 | $13.88 | $13.88 | 388,600 | — | — |
| 2025-07-10 | $14.20 | $14.20 | 376,500 | — | — |
| 2025-07-09 | $14.05 | $14.05 | 911,900 | — | — |
| 2025-07-08 | $14.00 | $14.00 | 1,032,000 | — | — |
| 2025-07-07 | $13.81 | $13.81 | 1,400,000 | — | — |
| 2025-07-03 | $13.88 | $13.88 | 618,700 | — | — |
| 2025-07-02 | $13.76 | $13.76 | 1,134,000 | — | — |
| 2025-07-01 | $13.45 | $13.45 | 1,413,400 | — | — |
| 2025-06-30 | $13.01 | $13.01 | 1,684,200 | — | — |
| 2025-06-27 | $12.40 | $12.40 | 1,124,100 | — | — |
| 2025-06-26 | $12.07 | $12.07 | 457,700 | — | — |
| 2025-06-25 | $12.17 | $12.17 | 653,700 | — | — |
| 2025-06-24 | $12.04 | $12.04 | 508,800 | — | — |
| 2025-06-23 | $12.00 | $12.00 | 818,400 | — | — |
| 2025-06-20 | $11.73 | $11.73 | 679,300 | — | — |
| 2025-06-18 | $11.55 | $11.55 | 387,000 | — | — |
| 2025-06-17 | $11.58 | $11.58 | 569,500 | — | — |
| 2025-06-16 | $12.20 | $12.20 | 525,400 | — | — |
| 2025-06-13 | $12.33 | $12.33 | 941,700 | — | — |
| 2025-06-12 | $12.44 | $12.44 | 400,800 | — | — |
| 2025-06-11 | $12.51 | $12.51 | 666,500 | — | — |
| 2025-06-10 | $12.58 | $12.58 | 1,340,200 | — | — |
| 2025-06-09 | $11.98 | $11.98 | 783,300 | — | — |
| 2025-06-06 | $11.70 | $11.70 | 447,300 | — | — |
| 2025-06-05 | $11.61 | $11.61 | 525,900 | — | — |
| 2025-06-04 | $11.51 | $11.51 | 235,400 | — | — |
| 2025-06-03 | $11.50 | $11.50 | 739,700 | — | — |
| 2025-06-02 | $11.45 | $11.45 | 562,500 | — | — |
| 2025-05-30 | $11.47 | $11.47 | 428,000 | — | — |
| 2025-05-29 | $11.72 | $11.72 | 428,400 | — | — |
| 2025-05-28 | $11.46 | $11.46 | 530,100 | — | — |
| 2025-05-27 | $11.80 | $11.80 | 667,900 | — | — |
| 2025-05-23 | $11.29 | $11.29 | 559,800 | — | — |
| 2025-05-22 | $11.25 | $11.25 | 540,300 | — | — |
| 2025-05-21 | $11.19 | $11.19 | 625,700 | — | — |
| 2025-05-20 | $11.75 | $11.75 | 1,487,700 | — | — |
| 2025-05-19 | $11.77 | $11.77 | 767,500 | — | — |
| 2025-05-16 | $11.76 | $11.76 | 370,500 | — | — |
| 2025-05-15 | $11.80 | $11.80 | 586,100 | — | — |
| 2025-05-14 | $11.55 | $11.55 | 1,231,900 | — | — |
| 2025-05-13 | $11.76 | $11.76 | 899,700 | — | — |
| 2025-05-12 | $11.89 | $11.89 | 1,122,100 | — | — |
| 2025-05-09 | $11.27 | $11.27 | 657,300 | — | — |
| 2025-05-08 | $11.50 | $11.50 | 653,600 | — | — |
| 2025-05-07 | $11.40 | $11.40 | 611,900 | — | — |
| 2025-05-06 | $10.90 | $10.90 | 1,640,900 | — | — |
| 2025-05-05 | $11.37 | $11.37 | 1,638,700 | — | — |
| 2025-05-02 | $11.50 | $11.50 | 1,860,100 | — | — |
| 2025-05-01 | $11.59 | $11.59 | 1,950,900 | — | — |
| 2025-04-30 | $11.56 | $11.56 | 4,134,400 | — | — |
| 2025-04-29 | $13.72 | $13.72 | 623,300 | — | — |
| 2025-04-28 | $13.66 | $13.66 | 837,200 | — | — |
| 2025-04-25 | $13.73 | $13.73 | 531,000 | — | — |
| 2025-04-24 | $13.89 | $13.89 | 865,100 | — | — |
| 2025-04-23 | $12.74 | $12.74 | 613,200 | — | — |
| 2025-04-22 | $12.49 | $12.49 | 603,800 | — | — |
| 2025-04-21 | $12.05 | $12.05 | 642,400 | — | — |
| 2025-04-17 | $12.06 | $12.06 | 845,200 | — | — |
| 2025-04-16 | $11.85 | $11.85 | 423,000 | — | — |
| 2025-04-15 | $11.93 | $11.93 | 563,500 | — | — |
| 2025-04-14 | $12.25 | $12.25 | 850,500 | — | — |
| 2025-04-11 | $11.40 | $11.40 | 624,000 | — | — |
| 2025-04-10 | $11.32 | $11.32 | 1,055,900 | — | — |
| 2025-04-09 | $12.53 | $12.53 | 1,442,700 | — | — |
| 2025-04-08 | $11.00 | $11.00 | 784,400 | — | — |
| 2025-04-07 | $11.87 | $11.87 | 652,500 | — | — |
| 2025-04-04 | $12.11 | $12.11 | 1,168,600 | — | — |
| 2025-04-03 | $12.99 | $12.99 | 1,111,200 | — | — |
| 2025-04-02 | $14.35 | $14.35 | 425,700 | — | — |
| 2025-04-01 | $14.10 | $14.10 | 882,300 | — | — |
| 2025-03-31 | $14.50 | $14.50 | 1,899,600 | — | — |
| 2025-03-28 | $14.13 | $14.13 | 1,791,000 | — | — |
| 2025-03-27 | $15.00 | $15.00 | 2,860,800 | — | — |
| 2025-03-26 | $15.67 | $15.67 | 373,200 | — | — |
| 2025-03-25 | $15.89 | $15.89 | 457,300 | — | — |
| 2025-03-24 | $15.91 | $15.91 | 408,600 | — | — |
| 2025-03-21 | $15.56 | $15.56 | 162,600 | — | — |
| 2025-03-20 | $15.75 | $15.75 | 359,200 | — | — |
| 2025-03-19 | $15.49 | $15.49 | 216,000 | — | — |
| 2025-03-18 | $15.48 | $15.48 | 236,700 | — | — |
| 2025-03-17 | $15.40 | $15.40 | 218,700 | — | — |
| 2025-03-14 | $15.35 | $15.35 | 278,300 | — | — |
| 2025-03-13 | $15.19 | $15.19 | 304,600 | — | — |
| 2025-03-12 | $15.24 | $15.24 | 474,600 | — | — |
| 2025-03-11 | $15.53 | $15.53 | 725,000 | — | — |
| 2025-03-10 | $15.90 | $15.90 | 612,900 | — | — |
| 2025-03-07 | $16.10 | $16.10 | 616,100 | — | — |
| 2025-03-06 | $15.99 | $15.99 | 481,300 | — | — |
| 2025-03-05 | $15.70 | $15.70 | 591,600 | — | — |
| 2025-03-04 | $15.84 | $15.84 | 541,600 | — | — |
| 2025-03-03 | $15.86 | $15.86 | 494,900 | — | — |
| 2025-02-28 | $16.00 | $16.00 | 709,200 | — | — |
| 2025-02-27 | $15.80 | $15.80 | 574,800 | — | — |
| 2025-02-26 | $15.86 | $15.86 | 727,900 | — | — |
| 2025-02-25 | $15.97 | $15.97 | 483,000 | — | — |
| 2025-02-24 | $15.81 | $15.81 | 497,600 | — | — |
| 2025-02-21 | $15.75 | $15.75 | 589,700 | — | — |
| 2025-02-20 | $15.89 | $15.89 | 1,444,400 | — | — |
| 2025-02-19 | $16.30 | $16.30 | 1,245,400 | — | — |
| 2025-02-18 | $16.35 | $16.35 | 605,200 | — | — |
| 2025-02-14 | $16.41 | $16.41 | 341,100 | — | — |
| 2025-02-13 | $16.64 | $16.64 | 532,400 | — | — |
| 2025-02-12 | $16.44 | $16.44 | 659,200 | — | — |
| 2025-02-11 | $16.10 | $16.10 | 281,400 | — | — |
| 2025-02-10 | $16.24 | $16.24 | 711,000 | — | — |
| 2025-02-07 | $16.10 | $16.10 | 554,400 | — | — |
| 2025-02-06 | $16.06 | $16.06 | 3,985,000 | — | — |
| 2025-02-05 | $17.75 | $17.75 | 309,700 | — | — |
| 2025-02-04 | $17.50 | $17.50 | 316,700 | — | — |
| 2025-02-03 | $17.45 | $17.45 | 464,100 | — | — |
| 2025-01-31 | $17.35 | $17.35 | 362,000 | — | — |
| 2025-01-30 | $17.65 | $17.65 | 358,300 | — | — |
| 2025-01-29 | $17.88 | $17.88 | 679,000 | — | — |
| 2025-01-28 | $17.41 | $17.41 | 507,800 | — | — |
| 2025-01-27 | $17.45 | $17.45 | 507,500 | — | — |
| 2025-01-24 | $17.19 | $17.19 | 580,500 | — | — |
| 2025-01-23 | $16.85 | $16.85 | 879,100 | — | — |
| 2025-01-22 | $17.07 | $17.07 | 1,291,800 | — | — |
| 2025-01-21 | $17.18 | $17.18 | 833,200 | — | — |
| 2025-01-17 | $17.36 | $17.36 | 711,200 | — | — |
| 2025-01-16 | $17.44 | $17.44 | 855,400 | — | — |
| 2025-01-15 | $17.27 | $17.27 | 193,500 | — | — |
| 2025-01-14 | $17.24 | $17.24 | 595,000 | — | — |
| 2025-01-13 | $17.37 | $17.37 | 406,600 | — | — |
| 2025-01-10 | $17.76 | $17.76 | 586,900 | — | — |
| 2025-01-08 | $18.08 | $18.08 | 398,500 | — | — |
| 2025-01-07 | $17.90 | $17.90 | 469,100 | — | — |
| 2025-01-06 | $17.65 | $17.65 | 390,000 | — | — |
| 2025-01-03 | $17.74 | $17.74 | 290,000 | — | — |
| 2025-01-02 | $18.00 | $18.00 | 342,200 | — | — |