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
- 2020-01-29 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 | $15.05 | $25.85 | 438,200 | — | — |
| 2025-12-30 | $15.14 | $26.00 | 350,700 | — | — |
| 2025-12-29 | $15.16 | $26.04 | 213,100 | — | — |
| 2025-12-26 | $15.29 | $26.26 | 149,500 | — | — |
| 2025-12-24 | $15.21 | $26.12 | 134,100 | — | — |
| 2025-12-23 | $15.13 | $25.99 | 288,700 | — | — |
| 2025-12-22 | $15.17 | $26.06 | 204,800 | — | — |
| 2025-12-19 | $15.18 | $25.88 | 304,200 | — | — |
| 2025-12-18 | $14.99 | $25.56 | 322,600 | — | — |
| 2025-12-17 | $14.98 | $25.54 | 338,700 | — | — |
| 2025-12-16 | $15.00 | $25.58 | 266,100 | — | — |
| 2025-12-15 | $15.19 | $25.90 | 161,000 | — | — |
| 2025-12-12 | $15.13 | $25.80 | 269,400 | — | — |
| 2025-12-11 | $15.25 | $26.00 | 174,000 | — | — |
| 2025-12-10 | $15.24 | $25.99 | 483,100 | — | — |
| 2025-12-09 | $15.21 | $25.93 | 199,000 | — | — |
| 2025-12-08 | $15.41 | $26.28 | 121,400 | — | — |
| 2025-12-05 | $15.51 | $26.45 | 224,100 | — | — |
| 2025-12-04 | $15.51 | $26.45 | 305,900 | — | — |
| 2025-12-03 | $15.44 | $26.33 | 301,700 | — | — |
| 2025-12-02 | $15.21 | $25.93 | 173,400 | — | — |
| 2025-12-01 | $15.40 | $26.26 | 310,000 | — | — |
| 2025-11-28 | $15.59 | $26.58 | 212,500 | — | — |
| 2025-11-26 | $15.65 | $26.68 | 783,200 | — | — |
| 2025-11-25 | $15.16 | $25.85 | 274,400 | — | — |
| 2025-11-24 | $15.01 | $25.59 | 163,000 | — | — |
| 2025-11-21 | $14.77 | $25.18 | 244,000 | — | — |
| 2025-11-20 | $14.61 | $24.91 | 285,800 | — | — |
| 2025-11-19 | $14.63 | $24.95 | 338,500 | — | — |
| 2025-11-18 | $14.63 | $24.95 | 195,400 | — | — |
| 2025-11-17 | $14.68 | $25.03 | 217,600 | — | — |
| 2025-11-14 | $14.69 | $25.05 | 162,100 | — | — |
| 2025-11-13 | $14.95 | $25.30 | 115,700 | — | — |
| 2025-11-12 | $15.05 | $25.47 | 139,900 | — | — |
| 2025-11-11 | $14.99 | $25.37 | 236,700 | — | — |
| 2025-11-10 | $14.68 | $24.85 | 197,000 | — | — |
| 2025-11-07 | $14.66 | $24.81 | 244,700 | — | — |
| 2025-11-06 | $14.59 | $24.69 | 171,200 | — | — |
| 2025-11-05 | $14.66 | $24.81 | 274,700 | — | — |
| 2025-11-04 | $14.71 | $24.90 | 265,100 | — | — |
| 2025-11-03 | $14.86 | $25.15 | 327,700 | — | — |
| 2025-10-31 | $15.00 | $25.39 | 368,900 | — | — |
| 2025-10-30 | $15.04 | $25.46 | 144,300 | — | — |
| 2025-10-29 | $15.01 | $25.41 | 189,900 | — | — |
| 2025-10-28 | $15.23 | $25.78 | 155,100 | — | — |
| 2025-10-27 | $15.18 | $25.69 | 272,200 | — | — |
| 2025-10-24 | $15.14 | $25.63 | 177,200 | — | — |
| 2025-10-23 | $15.12 | $25.59 | 140,600 | — | — |
| 2025-10-22 | $15.04 | $25.46 | 233,600 | — | — |
| 2025-10-21 | $14.99 | $25.37 | 190,600 | — | — |
| 2025-10-20 | $14.98 | $25.35 | 143,100 | — | — |
| 2025-10-17 | $14.85 | $25.13 | 92,100 | — | — |
| 2025-10-16 | $14.86 | $25.15 | 265,600 | — | — |
| 2025-10-15 | $14.94 | $25.29 | 150,800 | — | — |
| 2025-10-14 | $14.96 | $25.13 | 191,000 | — | — |
| 2025-10-13 | $14.81 | $24.88 | 287,600 | — | — |
| 2025-10-10 | $14.78 | $24.83 | 192,700 | — | — |
| 2025-10-09 | $14.94 | $25.10 | 133,600 | — | — |
| 2025-10-08 | $15.00 | $25.20 | 264,400 | — | — |
| 2025-10-07 | $14.77 | $24.82 | 389,400 | — | — |
| 2025-10-06 | $14.82 | $24.90 | 343,300 | — | — |
| 2025-10-03 | $14.86 | $24.97 | 791,500 | — | — |
| 2025-10-02 | $14.55 | $24.45 | 183,100 | — | — |
| 2025-10-01 | $14.62 | $24.56 | 456,500 | — | — |
| 2025-09-30 | $14.42 | $24.23 | 968,300 | — | — |
| 2025-09-29 | $14.25 | $23.94 | 286,700 | — | — |
| 2025-09-26 | $14.22 | $23.89 | 232,600 | — | — |
| 2025-09-25 | $14.03 | $23.57 | 299,900 | — | — |
| 2025-09-24 | $14.17 | $23.81 | 256,600 | — | — |
| 2025-09-23 | $14.32 | $24.06 | 265,200 | — | — |
| 2025-09-22 | $14.37 | $24.14 | 349,300 | — | — |
| 2025-09-19 | $14.30 | $24.03 | 239,600 | — | — |
| 2025-09-18 | $14.33 | $24.08 | 336,600 | — | — |
| 2025-09-17 | $14.24 | $23.92 | 723,700 | — | — |
| 2025-09-16 | $13.95 | $23.44 | 301,200 | — | — |
| 2025-09-15 | $13.93 | $23.40 | 434,400 | — | — |
| 2025-09-12 | $14.23 | $23.63 | 386,800 | — | — |
| 2025-09-11 | $14.37 | $23.87 | 564,600 | — | — |
| 2025-09-10 | $14.45 | $24.00 | 226,700 | — | — |
| 2025-09-09 | $14.61 | $24.27 | 116,400 | — | — |
| 2025-09-08 | $14.56 | $24.18 | 166,900 | — | — |
| 2025-09-05 | $14.62 | $24.28 | 192,600 | — | — |
| 2025-09-04 | $14.42 | $23.95 | 180,300 | — | — |
| 2025-09-03 | $14.41 | $23.93 | 245,900 | — | — |
| 2025-09-02 | $14.35 | $23.83 | 203,900 | — | — |
| 2025-08-29 | $14.35 | $23.83 | 176,700 | — | — |
| 2025-08-28 | $14.32 | $23.78 | 172,800 | — | — |
| 2025-08-27 | $14.28 | $23.72 | 130,600 | — | — |
| 2025-08-26 | $14.30 | $23.75 | 148,300 | — | — |
| 2025-08-25 | $14.18 | $23.55 | 226,200 | — | — |
| 2025-08-22 | $14.27 | $23.70 | 214,900 | — | — |
| 2025-08-21 | $14.10 | $23.42 | 177,200 | — | — |
| 2025-08-20 | $14.06 | $23.35 | 202,700 | — | — |
| 2025-08-19 | $14.05 | $23.34 | 182,300 | — | — |
| 2025-08-18 | $13.98 | $23.22 | 341,500 | — | — |
| 2025-08-15 | $14.11 | $23.43 | 220,700 | — | — |
| 2025-08-14 | $14.25 | $23.39 | 147,500 | — | — |
| 2025-08-13 | $14.24 | $23.38 | 183,700 | — | — |
| 2025-08-12 | $13.99 | $22.97 | 220,500 | — | — |
| 2025-08-11 | $13.80 | $22.65 | 186,800 | — | — |
| 2025-08-08 | $13.74 | $22.56 | 320,900 | — | — |
| 2025-08-07 | $13.74 | $22.56 | 259,600 | — | — |
| 2025-08-06 | $13.80 | $22.65 | 311,200 | — | — |
| 2025-08-05 | $13.98 | $22.95 | 163,200 | — | — |
| 2025-08-04 | $14.05 | $23.07 | 282,600 | — | — |
| 2025-08-01 | $14.13 | $23.20 | 361,400 | — | — |
| 2025-07-31 | $14.11 | $23.16 | 259,600 | — | — |
| 2025-07-30 | $14.16 | $23.25 | 220,300 | — | — |
| 2025-07-29 | $14.12 | $23.18 | 220,100 | — | — |
| 2025-07-28 | $14.05 | $23.07 | 219,200 | — | — |
| 2025-07-25 | $14.05 | $23.07 | 172,500 | — | — |
| 2025-07-24 | $14.04 | $23.05 | 168,300 | — | — |
| 2025-07-23 | $14.11 | $23.16 | 162,200 | — | — |
| 2025-07-22 | $14.07 | $23.10 | 244,700 | — | — |
| 2025-07-21 | $13.96 | $22.92 | 350,900 | — | — |
| 2025-07-18 | $14.19 | $23.29 | 867,800 | — | — |
| 2025-07-17 | $14.04 | $23.05 | 307,000 | — | — |
| 2025-07-16 | $14.04 | $23.05 | 238,700 | — | — |
| 2025-07-15 | $13.96 | $22.92 | 294,000 | — | — |
| 2025-07-14 | $14.33 | $23.25 | 399,800 | — | — |
| 2025-07-11 | $14.42 | $23.40 | 214,900 | — | — |
| 2025-07-10 | $14.56 | $23.62 | 209,700 | — | — |
| 2025-07-09 | $14.49 | $23.51 | 273,100 | — | — |
| 2025-07-08 | $14.38 | $23.33 | 145,600 | — | — |
| 2025-07-07 | $14.24 | $23.10 | 253,500 | — | — |
| 2025-07-03 | $14.46 | $23.46 | 134,900 | — | — |
| 2025-07-02 | $14.48 | $23.49 | 160,300 | — | — |
| 2025-07-01 | $14.47 | $23.48 | 347,200 | — | — |
| 2025-06-30 | $14.26 | $23.14 | 1,258,500 | — | — |
| 2025-06-27 | $14.42 | $23.40 | 326,600 | — | — |
| 2025-06-26 | $14.35 | $23.28 | 245,500 | — | — |
| 2025-06-25 | $14.43 | $23.41 | 284,600 | — | — |
| 2025-06-24 | $14.48 | $23.49 | 189,200 | — | — |
| 2025-06-23 | $14.21 | $23.06 | 215,900 | — | — |
| 2025-06-20 | $14.15 | $22.96 | 167,900 | — | — |
| 2025-06-18 | $14.21 | $23.06 | 173,300 | — | — |
| 2025-06-17 | $14.24 | $23.10 | 288,000 | — | — |
| 2025-06-16 | $14.44 | $23.43 | 158,100 | — | — |
| 2025-06-13 | $14.41 | $23.38 | 118,900 | — | — |
| 2025-06-12 | $14.75 | $23.66 | 118,800 | — | — |
| 2025-06-11 | $14.69 | $23.56 | 166,200 | — | — |
| 2025-06-10 | $14.67 | $23.53 | 238,100 | — | — |
| 2025-06-09 | $14.63 | $23.47 | 332,300 | — | — |
| 2025-06-06 | $14.80 | $23.74 | 395,500 | — | — |
| 2025-06-05 | $14.85 | $23.82 | 324,600 | — | — |
| 2025-06-04 | $14.78 | $23.71 | 137,400 | — | — |
| 2025-06-03 | $14.68 | $23.55 | 275,700 | — | — |
| 2025-06-02 | $14.67 | $23.53 | 340,800 | — | — |
| 2025-05-30 | $14.60 | $23.42 | 302,000 | — | — |
| 2025-05-29 | $14.34 | $23.00 | 167,400 | — | — |
| 2025-05-28 | $14.17 | $22.73 | 118,800 | — | — |
| 2025-05-27 | $14.25 | $22.86 | 169,700 | — | — |
| 2025-05-23 | $14.28 | $22.90 | 80,600 | — | — |
| 2025-05-22 | $14.23 | $22.82 | 123,500 | — | — |
| 2025-05-21 | $14.39 | $23.08 | 145,900 | — | — |
| 2025-05-20 | $14.65 | $23.50 | 203,300 | — | — |
| 2025-05-19 | $14.55 | $23.34 | 182,000 | — | — |
| 2025-05-16 | $14.49 | $23.24 | 98,000 | — | — |
| 2025-05-15 | $14.34 | $23.00 | 161,400 | — | — |
| 2025-05-14 | $14.52 | $23.01 | 346,400 | — | — |
| 2025-05-13 | $14.42 | $22.86 | 287,700 | — | — |
| 2025-05-12 | $14.56 | $23.08 | 235,300 | — | — |
| 2025-05-09 | $14.14 | $22.41 | 165,400 | — | — |
| 2025-05-08 | $14.27 | $22.62 | 237,500 | — | — |
| 2025-05-07 | $14.24 | $22.57 | 237,900 | — | — |
| 2025-05-06 | $14.06 | $22.29 | 240,000 | — | — |
| 2025-05-05 | $14.60 | $23.14 | 155,700 | — | — |
| 2025-05-02 | $14.61 | $23.16 | 175,200 | — | — |
| 2025-05-01 | $14.61 | $23.16 | 332,500 | — | — |
| 2025-04-30 | $14.69 | $23.28 | 284,800 | — | — |
| 2025-04-29 | $14.29 | $22.65 | 135,700 | — | — |
| 2025-04-28 | $14.15 | $22.43 | 170,900 | — | — |
| 2025-04-25 | $14.08 | $22.32 | 146,300 | — | — |
| 2025-04-24 | $14.05 | $22.27 | 156,400 | — | — |
| 2025-04-23 | $13.92 | $22.06 | 216,400 | — | — |
| 2025-04-22 | $13.66 | $21.65 | 195,300 | — | — |
| 2025-04-21 | $13.48 | $21.37 | 338,000 | — | — |
| 2025-04-17 | $13.66 | $21.65 | 300,900 | — | — |
| 2025-04-16 | $13.99 | $22.17 | 264,000 | — | — |
| 2025-04-15 | $13.95 | $22.11 | 353,000 | — | — |
| 2025-04-14 | $14.20 | $22.23 | 331,400 | — | — |
| 2025-04-11 | $13.94 | $21.82 | 353,200 | — | — |
| 2025-04-10 | $13.55 | $21.21 | 314,900 | — | — |
| 2025-04-09 | $14.03 | $21.97 | 831,300 | — | — |
| 2025-04-08 | $13.39 | $20.96 | 714,000 | — | — |
| 2025-04-07 | $13.25 | $20.74 | 803,400 | — | — |
| 2025-04-04 | $13.61 | $21.31 | 804,700 | — | — |
| 2025-04-03 | $14.31 | $22.40 | 496,600 | — | — |
| 2025-04-02 | $14.74 | $23.08 | 249,000 | — | — |
| 2025-04-01 | $14.60 | $22.86 | 549,400 | — | — |
| 2025-03-31 | $14.90 | $23.33 | 1,089,100 | — | — |
| 2025-03-28 | $14.91 | $23.34 | 332,400 | — | — |
| 2025-03-27 | $14.96 | $23.42 | 273,900 | — | — |
| 2025-03-26 | $15.05 | $23.56 | 479,100 | — | — |
| 2025-03-25 | $15.07 | $23.59 | 436,100 | — | — |
| 2025-03-24 | $15.25 | $23.88 | 469,500 | — | — |
| 2025-03-21 | $15.10 | $23.64 | 617,300 | — | — |
| 2025-03-20 | $15.12 | $23.67 | 134,400 | — | — |
| 2025-03-19 | $15.17 | $23.75 | 183,800 | — | — |
| 2025-03-18 | $15.08 | $23.61 | 206,800 | — | — |
| 2025-03-17 | $15.30 | $23.95 | 193,600 | — | — |
| 2025-03-14 | $15.11 | $23.66 | 190,000 | — | — |
| 2025-03-13 | $15.11 | $23.38 | 247,600 | — | — |
| 2025-03-12 | $15.31 | $23.69 | 220,800 | — | — |
| 2025-03-11 | $15.23 | $23.57 | 434,600 | — | — |
| 2025-03-10 | $15.32 | $23.71 | 384,400 | — | — |
| 2025-03-07 | $15.60 | $24.14 | 409,000 | — | — |
| 2025-03-06 | $15.48 | $23.95 | 408,000 | — | — |
| 2025-03-05 | $15.71 | $24.31 | 261,000 | — | — |
| 2025-03-04 | $15.45 | $23.91 | 367,500 | — | — |
| 2025-03-03 | $15.45 | $23.91 | 526,200 | — | — |
| 2025-02-28 | $15.87 | $24.56 | 266,000 | — | — |
| 2025-02-27 | $15.75 | $24.37 | 281,900 | — | — |
| 2025-02-26 | $15.74 | $24.36 | 257,500 | — | — |
| 2025-02-25 | $15.79 | $24.43 | 345,800 | — | — |
| 2025-02-24 | $15.85 | $24.53 | 183,700 | — | — |
| 2025-02-21 | $15.84 | $24.51 | 205,500 | — | — |
| 2025-02-20 | $16.08 | $24.88 | 222,600 | — | — |
| 2025-02-19 | $15.96 | $24.70 | 279,600 | — | — |
| 2025-02-18 | $15.82 | $24.48 | 386,900 | — | — |
| 2025-02-14 | $15.82 | $24.48 | 486,300 | — | — |
| 2025-02-13 | $16.06 | $24.58 | 233,000 | — | — |
| 2025-02-12 | $16.04 | $24.55 | 393,200 | — | — |
| 2025-02-11 | $15.93 | $24.38 | 392,900 | — | — |
| 2025-02-10 | $16.14 | $24.70 | 242,100 | — | — |
| 2025-02-07 | $16.26 | $24.88 | 399,100 | — | — |
| 2025-02-06 | $16.36 | $25.04 | 305,700 | — | — |
| 2025-02-05 | $16.54 | $25.31 | 323,600 | — | — |
| 2025-02-04 | $16.31 | $24.96 | 248,100 | — | — |
| 2025-02-03 | $16.37 | $25.05 | 434,200 | — | — |
| 2025-01-31 | $16.49 | $25.23 | 307,700 | — | — |
| 2025-01-30 | $16.60 | $25.40 | 272,600 | — | — |
| 2025-01-29 | $16.39 | $25.08 | 248,400 | — | — |
| 2025-01-28 | $16.52 | $25.28 | 271,200 | — | — |
| 2025-01-27 | $16.36 | $25.04 | 425,300 | — | — |
| 2025-01-24 | $16.39 | $25.08 | 473,100 | — | — |
| 2025-01-23 | $16.41 | $25.11 | 624,600 | — | — |
| 2025-01-22 | $16.18 | $24.76 | 477,500 | — | — |
| 2025-01-21 | $16.13 | $24.68 | 1,247,800 | — | — |
| 2025-01-17 | $15.27 | $23.37 | 348,200 | — | — |
| 2025-01-16 | $15.25 | $23.34 | 358,600 | — | — |
| 2025-01-15 | $15.26 | $23.35 | 536,700 | — | — |
| 2025-01-14 | $15.27 | $23.10 | 541,600 | — | — |
| 2025-01-13 | $15.45 | $23.37 | 608,400 | — | — |
| 2025-01-10 | $15.35 | $23.22 | 752,000 | — | — |
| 2025-01-08 | $15.52 | $23.47 | 1,051,100 | — | — |
| 2025-01-07 | $15.22 | $23.02 | 461,500 | — | — |
| 2025-01-06 | $15.17 | $22.94 | 694,900 | — | — |
| 2025-01-03 | $15.00 | $22.69 | 722,800 | — | — |
| 2025-01-02 | $14.48 | $21.90 | 303,400 | — | — |