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
- 2015-04-30 to 2026-09-09
- 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 | $13.29 | $33.50 | 541,400 | — | — |
| 2025-12-30 | $13.53 | $34.10 | 348,500 | — | — |
| 2025-12-29 | $13.43 | $33.85 | 352,700 | — | — |
| 2025-12-26 | $13.35 | $33.65 | 253,900 | — | — |
| 2025-12-24 | $13.40 | $33.78 | 166,400 | — | — |
| 2025-12-23 | $13.58 | $34.23 | 350,400 | — | — |
| 2025-12-22 | $13.50 | $34.03 | 411,400 | — | — |
| 2025-12-19 | $13.40 | $33.78 | 830,900 | — | — |
| 2025-12-18 | $13.61 | $34.31 | 512,900 | — | — |
| 2025-12-17 | $13.75 | $34.66 | 631,400 | — | — |
| 2025-12-16 | $13.50 | $34.03 | 600,700 | — | — |
| 2025-12-15 | $14.10 | $35.54 | 827,700 | — | — |
| 2025-12-12 | $14.57 | $36.73 | 341,500 | — | — |
| 2025-12-11 | $14.50 | $36.55 | 563,400 | — | — |
| 2025-12-10 | $14.60 | $36.80 | 248,000 | — | — |
| 2025-12-09 | $14.61 | $36.83 | 353,600 | — | — |
| 2025-12-08 | $14.45 | $36.42 | 258,500 | — | — |
| 2025-12-05 | $14.73 | $37.13 | 413,500 | — | — |
| 2025-12-04 | $14.52 | $36.60 | 427,900 | — | — |
| 2025-12-03 | $14.38 | $36.25 | 534,600 | — | — |
| 2025-12-02 | $14.03 | $35.36 | 429,700 | — | — |
| 2025-12-01 | $14.26 | $35.94 | 751,200 | — | — |
| 2025-11-28 | $14.03 | $35.36 | 94,200 | — | — |
| 2025-11-26 | $13.97 | $35.21 | 440,800 | — | — |
| 2025-11-25 | $13.75 | $34.66 | 346,400 | — | — |
| 2025-11-24 | $13.88 | $34.99 | 318,300 | — | — |
| 2025-11-21 | $13.95 | $35.16 | 473,800 | — | — |
| 2025-11-20 | $13.70 | $34.53 | 580,100 | — | — |
| 2025-11-19 | $13.64 | $34.38 | 367,300 | — | — |
| 2025-11-18 | $13.69 | $34.51 | 342,800 | — | — |
| 2025-11-17 | $13.58 | $34.23 | 386,700 | — | — |
| 2025-11-14 | $13.74 | $34.63 | 383,500 | — | — |
| 2025-11-13 | $13.66 | $34.43 | 724,800 | — | — |
| 2025-11-12 | $13.76 | $34.68 | 437,700 | — | — |
| 2025-11-11 | $13.65 | $34.41 | 1,000,200 | — | — |
| 2025-11-10 | $13.50 | $34.03 | 432,600 | — | — |
| 2025-11-07 | $13.31 | $33.55 | 440,200 | — | — |
| 2025-11-06 | $13.15 | $33.15 | 424,200 | — | — |
| 2025-11-05 | $13.34 | $32.87 | 527,700 | — | — |
| 2025-11-04 | $13.34 | $32.87 | 485,100 | — | — |
| 2025-11-03 | $13.10 | $32.28 | 2,414,400 | — | — |
| 2025-10-31 | $13.19 | $32.50 | 212,400 | — | — |
| 2025-10-30 | $13.18 | $32.48 | 241,600 | — | — |
| 2025-10-29 | $13.08 | $32.23 | 241,200 | — | — |
| 2025-10-28 | $13.03 | $32.11 | 276,800 | — | — |
| 2025-10-27 | $13.13 | $32.35 | 256,400 | — | — |
| 2025-10-24 | $12.95 | $31.91 | 212,700 | — | — |
| 2025-10-23 | $13.10 | $32.28 | 254,700 | — | — |
| 2025-10-22 | $12.85 | $31.66 | 323,200 | — | — |
| 2025-10-21 | $12.77 | $31.46 | 343,100 | — | — |
| 2025-10-20 | $12.62 | $31.10 | 420,400 | — | — |
| 2025-10-17 | $12.56 | $30.95 | 441,500 | — | — |
| 2025-10-16 | $12.48 | $30.75 | 369,800 | — | — |
| 2025-10-15 | $12.50 | $30.80 | 257,800 | — | — |
| 2025-10-14 | $12.42 | $30.60 | 771,700 | — | — |
| 2025-10-13 | $12.65 | $31.17 | 338,900 | — | — |
| 2025-10-10 | $12.69 | $31.27 | 612,800 | — | — |
| 2025-10-09 | $13.16 | $32.43 | 551,700 | — | — |
| 2025-10-08 | $13.37 | $32.94 | 365,300 | — | — |
| 2025-10-07 | $13.51 | $33.29 | 241,800 | — | — |
| 2025-10-06 | $13.52 | $33.31 | 489,300 | — | — |
| 2025-10-03 | $13.34 | $32.87 | 260,200 | — | — |
| 2025-10-02 | $13.15 | $32.40 | 220,100 | — | — |
| 2025-10-01 | $13.26 | $32.67 | 256,400 | — | — |
| 2025-09-30 | $13.14 | $32.38 | 376,300 | — | — |
| 2025-09-29 | $13.26 | $32.67 | 439,700 | — | — |
| 2025-09-26 | $13.37 | $32.94 | 447,400 | — | — |
| 2025-09-25 | $13.27 | $32.70 | 378,200 | — | — |
| 2025-09-24 | $13.31 | $32.80 | 727,600 | — | — |
| 2025-09-23 | $13.21 | $32.55 | 423,400 | — | — |
| 2025-09-22 | $12.92 | $31.83 | 445,700 | — | — |
| 2025-09-19 | $12.95 | $31.91 | 705,800 | — | — |
| 2025-09-18 | $12.96 | $31.93 | 354,400 | — | — |
| 2025-09-17 | $12.98 | $31.98 | 502,100 | — | — |
| 2025-09-16 | $12.83 | $31.61 | 443,300 | — | — |
| 2025-09-15 | $12.59 | $31.02 | 699,300 | — | — |
| 2025-09-12 | $12.53 | $30.87 | 341,100 | — | — |
| 2025-09-11 | $12.58 | $31.00 | 464,400 | — | — |
| 2025-09-10 | $12.32 | $30.36 | 587,100 | — | — |
| 2025-09-09 | $12.12 | $29.86 | 298,100 | — | — |
| 2025-09-08 | $11.92 | $29.37 | 901,600 | — | — |
| 2025-09-05 | $11.95 | $29.44 | 501,500 | — | — |
| 2025-09-04 | $12.15 | $29.94 | 469,900 | — | — |
| 2025-09-03 | $12.13 | $29.89 | 522,000 | — | — |
| 2025-09-02 | $12.20 | $30.06 | 357,600 | — | — |
| 2025-08-29 | $12.16 | $29.96 | 1,461,400 | — | — |
| 2025-08-28 | $12.21 | $30.08 | 572,700 | — | — |
| 2025-08-27 | $12.07 | $29.74 | 628,600 | — | — |
| 2025-08-26 | $12.12 | $29.86 | 564,100 | — | — |
| 2025-08-25 | $12.30 | $30.31 | 503,200 | — | — |
| 2025-08-22 | $12.35 | $30.43 | 256,100 | — | — |
| 2025-08-21 | $12.13 | $29.89 | 313,100 | — | — |
| 2025-08-20 | $12.05 | $29.69 | 401,000 | — | — |
| 2025-08-19 | $11.92 | $29.37 | 343,000 | — | — |
| 2025-08-18 | $11.95 | $29.44 | 565,400 | — | — |
| 2025-08-15 | $12.28 | $30.26 | 438,400 | — | — |
| 2025-08-14 | $12.45 | $30.68 | 555,400 | — | — |
| 2025-08-13 | $12.65 | $31.17 | 532,700 | — | — |
| 2025-08-12 | $12.36 | $30.45 | 445,700 | — | — |
| 2025-08-11 | $12.06 | $29.72 | 397,400 | — | — |
| 2025-08-08 | $12.20 | $30.06 | 474,600 | — | — |
| 2025-08-07 | $12.25 | $30.18 | 562,300 | — | — |
| 2025-08-06 | $12.72 | $30.60 | 567,600 | — | — |
| 2025-08-05 | $12.74 | $30.65 | 505,200 | — | — |
| 2025-08-04 | $12.60 | $30.31 | 442,100 | — | — |
| 2025-08-01 | $12.56 | $30.22 | 811,900 | — | — |
| 2025-07-31 | $12.53 | $30.15 | 528,200 | — | — |
| 2025-07-30 | $12.52 | $30.12 | 394,600 | — | — |
| 2025-07-29 | $12.57 | $30.24 | 385,600 | — | — |
| 2025-07-28 | $12.49 | $30.05 | 402,800 | — | — |
| 2025-07-25 | $12.36 | $29.74 | 437,900 | — | — |
| 2025-07-24 | $12.29 | $29.57 | 525,400 | — | — |
| 2025-07-23 | $12.33 | $29.66 | 577,300 | — | — |
| 2025-07-22 | $12.11 | $29.13 | 546,800 | — | — |
| 2025-07-21 | $12.00 | $28.87 | 741,400 | — | — |
| 2025-07-18 | $12.18 | $29.30 | 1,168,900 | — | — |
| 2025-07-17 | $12.38 | $29.78 | 1,396,900 | — | — |
| 2025-07-16 | $12.87 | $30.96 | 452,300 | — | — |
| 2025-07-15 | $12.95 | $31.16 | 423,500 | — | — |
| 2025-07-14 | $13.13 | $31.59 | 1,074,700 | — | — |
| 2025-07-11 | $13.31 | $32.02 | 270,000 | — | — |
| 2025-07-10 | $13.28 | $31.95 | 258,000 | — | — |
| 2025-07-09 | $13.27 | $31.93 | 230,900 | — | — |
| 2025-07-08 | $13.41 | $32.26 | 429,300 | — | — |
| 2025-07-07 | $13.20 | $31.76 | 515,100 | — | — |
| 2025-07-03 | $13.17 | $31.69 | 411,900 | — | — |
| 2025-07-02 | $13.11 | $31.54 | 990,000 | — | — |
| 2025-07-01 | $13.14 | $31.61 | 332,600 | — | — |
| 2025-06-30 | $13.08 | $31.47 | 258,900 | — | — |
| 2025-06-27 | $13.05 | $31.40 | 302,100 | — | — |
| 2025-06-26 | $12.90 | $31.04 | 706,400 | — | — |
| 2025-06-25 | $12.78 | $30.75 | 753,400 | — | — |
| 2025-06-24 | $12.95 | $31.16 | 747,600 | — | — |
| 2025-06-23 | $12.95 | $31.16 | 614,800 | — | — |
| 2025-06-20 | $13.21 | $31.78 | 753,600 | — | — |
| 2025-06-18 | $13.19 | $31.73 | 530,200 | — | — |
| 2025-06-17 | $13.37 | $32.17 | 609,200 | — | — |
| 2025-06-16 | $13.48 | $32.43 | 773,800 | — | — |
| 2025-06-13 | $13.92 | $33.49 | 707,200 | — | — |
| 2025-06-12 | $13.92 | $33.49 | 155,700 | — | — |
| 2025-06-11 | $13.87 | $33.37 | 310,900 | — | — |
| 2025-06-10 | $13.73 | $33.03 | 269,300 | — | — |
| 2025-06-09 | $13.68 | $32.91 | 180,700 | — | — |
| 2025-06-06 | $13.67 | $32.89 | 281,600 | — | — |
| 2025-06-05 | $13.55 | $32.60 | 188,000 | — | — |
| 2025-06-04 | $13.57 | $32.65 | 245,300 | — | — |
| 2025-06-03 | $13.76 | $33.10 | 218,600 | — | — |
| 2025-06-02 | $13.53 | $32.55 | 250,700 | — | — |
| 2025-05-30 | $13.35 | $32.12 | 290,600 | — | — |
| 2025-05-29 | $13.54 | $32.58 | 295,400 | — | — |
| 2025-05-28 | $13.49 | $32.45 | 346,800 | — | — |
| 2025-05-27 | $13.56 | $32.62 | 274,400 | — | — |
| 2025-05-23 | $13.49 | $32.45 | 225,300 | — | — |
| 2025-05-22 | $13.47 | $32.41 | 289,300 | — | — |
| 2025-05-21 | $13.49 | $32.45 | 327,700 | — | — |
| 2025-05-20 | $13.63 | $32.79 | 293,100 | — | — |
| 2025-05-19 | $13.60 | $32.72 | 272,400 | — | — |
| 2025-05-16 | $13.64 | $32.82 | 411,400 | — | — |
| 2025-05-15 | $13.75 | $33.08 | 294,300 | — | — |
| 2025-05-14 | $13.81 | $33.22 | 437,900 | — | — |
| 2025-05-13 | $13.94 | $33.54 | 347,700 | — | — |
| 2025-05-12 | $13.90 | $33.44 | 451,600 | — | — |
| 2025-05-09 | $13.71 | $32.98 | 321,800 | — | — |
| 2025-05-08 | $13.55 | $32.60 | 387,100 | — | — |
| 2025-05-07 | $13.63 | $31.89 | 798,500 | — | — |
| 2025-05-06 | $14.01 | $32.78 | 641,400 | — | — |
| 2025-05-05 | $14.25 | $33.34 | 289,500 | — | — |
| 2025-05-02 | $14.54 | $34.02 | 238,300 | — | — |
| 2025-05-01 | $14.38 | $33.64 | 205,300 | — | — |
| 2025-04-30 | $14.11 | $33.01 | 408,600 | — | — |
| 2025-04-29 | $14.42 | $33.74 | 179,400 | — | — |
| 2025-04-28 | $14.60 | $34.16 | 190,100 | — | — |
| 2025-04-25 | $14.47 | $33.85 | 114,700 | — | — |
| 2025-04-24 | $14.41 | $33.71 | 183,400 | — | — |
| 2025-04-23 | $14.47 | $33.85 | 193,400 | — | — |
| 2025-04-22 | $14.47 | $33.85 | 205,800 | — | — |
| 2025-04-21 | $14.32 | $33.50 | 214,300 | — | — |
| 2025-04-17 | $14.63 | $34.23 | 237,400 | — | — |
| 2025-04-16 | $14.22 | $33.27 | 369,400 | — | — |
| 2025-04-15 | $14.03 | $32.83 | 261,700 | — | — |
| 2025-04-14 | $13.98 | $32.71 | 675,600 | — | — |
| 2025-04-11 | $14.01 | $32.78 | 508,600 | — | — |
| 2025-04-10 | $13.69 | $32.03 | 295,800 | — | — |
| 2025-04-09 | $14.25 | $33.34 | 727,000 | — | — |
| 2025-04-08 | $13.11 | $30.67 | 705,700 | — | — |
| 2025-04-07 | $13.52 | $31.63 | 854,800 | — | — |
| 2025-04-04 | $13.97 | $32.69 | 1,519,000 | — | — |
| 2025-04-03 | $14.91 | $34.88 | 475,600 | — | — |
| 2025-04-02 | $15.36 | $35.94 | 211,600 | — | — |
| 2025-04-01 | $15.31 | $35.82 | 121,500 | — | — |
| 2025-03-31 | $15.27 | $35.73 | 211,400 | — | — |
| 2025-03-28 | $15.23 | $35.63 | 217,900 | — | — |
| 2025-03-27 | $15.29 | $35.77 | 256,200 | — | — |
| 2025-03-26 | $15.35 | $35.91 | 223,300 | — | — |
| 2025-03-25 | $15.25 | $35.68 | 172,900 | — | — |
| 2025-03-24 | $15.32 | $35.84 | 223,000 | — | — |
| 2025-03-21 | $15.27 | $35.73 | 390,200 | — | — |
| 2025-03-20 | $15.34 | $35.89 | 157,600 | — | — |
| 2025-03-19 | $15.35 | $35.91 | 599,900 | — | — |
| 2025-03-18 | $15.18 | $35.52 | 196,500 | — | — |
| 2025-03-17 | $15.10 | $35.33 | 319,100 | — | — |
| 2025-03-14 | $15.02 | $35.14 | 298,600 | — | — |
| 2025-03-13 | $14.85 | $34.74 | 256,400 | — | — |
| 2025-03-12 | $15.20 | $35.56 | 587,100 | — | — |
| 2025-03-11 | $14.97 | $35.02 | 517,500 | — | — |
| 2025-03-10 | $14.63 | $34.23 | 531,600 | — | — |
| 2025-03-07 | $14.75 | $34.51 | 362,800 | — | — |
| 2025-03-06 | $14.68 | $34.35 | 391,700 | — | — |
| 2025-03-05 | $14.62 | $34.21 | 446,200 | — | — |
| 2025-03-04 | $14.52 | $33.97 | 636,800 | — | — |
| 2025-03-03 | $14.57 | $34.09 | 601,700 | — | — |
| 2025-02-28 | $14.96 | $35.00 | 813,700 | — | — |
| 2025-02-27 | $15.17 | $35.49 | 744,800 | — | — |
| 2025-02-26 | $15.16 | $35.47 | 964,200 | — | — |
| 2025-02-25 | $15.11 | $35.35 | 951,500 | — | — |
| 2025-02-24 | $14.94 | $34.95 | 591,500 | — | — |
| 2025-02-21 | $14.94 | $34.95 | 445,000 | — | — |
| 2025-02-20 | $15.21 | $35.59 | 438,100 | — | — |
| 2025-02-19 | $15.33 | $35.87 | 968,900 | — | — |
| 2025-02-18 | $14.97 | $35.02 | 459,500 | — | — |
| 2025-02-14 | $15.13 | $34.52 | 331,900 | — | — |
| 2025-02-13 | $15.12 | $34.50 | 284,400 | — | — |
| 2025-02-12 | $15.01 | $34.25 | 240,100 | — | — |
| 2025-02-11 | $15.17 | $34.61 | 295,100 | — | — |
| 2025-02-10 | $15.14 | $34.54 | 527,000 | — | — |
| 2025-02-07 | $14.77 | $33.70 | 252,500 | — | — |
| 2025-02-06 | $14.76 | $33.68 | 593,000 | — | — |
| 2025-02-05 | $14.90 | $34.00 | 380,100 | — | — |
| 2025-02-04 | $14.95 | $34.11 | 603,000 | — | — |
| 2025-02-03 | $14.67 | $33.47 | 441,600 | — | — |
| 2025-01-31 | $14.48 | $33.04 | 462,300 | — | — |
| 2025-01-30 | $14.76 | $33.68 | 178,900 | — | — |
| 2025-01-29 | $14.76 | $33.68 | 420,400 | — | — |
| 2025-01-28 | $14.81 | $33.79 | 370,700 | — | — |
| 2025-01-27 | $14.92 | $34.04 | 405,700 | — | — |
| 2025-01-24 | $15.24 | $34.77 | 389,400 | — | — |
| 2025-01-23 | $15.33 | $34.98 | 378,900 | — | — |
| 2025-01-22 | $15.28 | $34.86 | 188,900 | — | — |
| 2025-01-21 | $15.50 | $35.37 | 319,600 | — | — |
| 2025-01-17 | $15.59 | $35.57 | 347,200 | — | — |
| 2025-01-16 | $15.51 | $35.39 | 237,200 | — | — |
| 2025-01-15 | $15.39 | $35.11 | 323,100 | — | — |
| 2025-01-14 | $15.16 | $34.59 | 294,700 | — | — |
| 2025-01-13 | $15.28 | $34.86 | 454,600 | — | — |
| 2025-01-10 | $15.01 | $34.25 | 565,600 | — | — |
| 2025-01-08 | $14.62 | $33.36 | 340,900 | — | — |
| 2025-01-07 | $14.49 | $33.06 | 479,800 | — | — |
| 2025-01-06 | $14.56 | $33.22 | 346,500 | — | — |
| 2025-01-03 | $14.56 | $33.22 | 906,800 | — | — |
| 2025-01-02 | $14.63 | $33.38 | 1,122,900 | — | — |