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
- 2018-03-14 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 | $17.53 | $17.53 | 66,900 | — | — |
| 2025-12-30 | $17.68 | $17.68 | 58,300 | — | — |
| 2025-12-29 | $17.96 | $17.96 | 37,500 | — | — |
| 2025-12-26 | $18.02 | $18.02 | 64,000 | — | — |
| 2025-12-24 | $18.17 | $18.17 | 42,300 | — | — |
| 2025-12-23 | $18.16 | $18.16 | 54,300 | — | — |
| 2025-12-22 | $18.13 | $18.13 | 52,900 | — | — |
| 2025-12-19 | $18.42 | $18.42 | 151,500 | — | — |
| 2025-12-18 | $18.86 | $18.86 | 117,600 | — | — |
| 2025-12-17 | $18.50 | $18.50 | 78,200 | — | — |
| 2025-12-16 | $18.60 | $18.60 | 117,400 | — | — |
| 2025-12-15 | $18.69 | $18.69 | 94,700 | — | — |
| 2025-12-12 | $18.76 | $18.76 | 112,900 | — | — |
| 2025-12-11 | $18.68 | $18.68 | 102,300 | — | — |
| 2025-12-10 | $18.52 | $18.52 | 170,200 | — | — |
| 2025-12-09 | $17.87 | $17.87 | 130,700 | — | — |
| 2025-12-08 | $17.82 | $17.82 | 99,100 | — | — |
| 2025-12-05 | $17.84 | $17.84 | 60,900 | — | — |
| 2025-12-04 | $18.03 | $18.03 | 84,900 | — | — |
| 2025-12-03 | $17.89 | $17.89 | 75,600 | — | — |
| 2025-12-02 | $17.49 | $17.49 | 66,500 | — | — |
| 2025-12-01 | $17.58 | $17.58 | 63,500 | — | — |
| 2025-11-28 | $17.31 | $17.31 | 30,700 | — | — |
| 2025-11-26 | $17.52 | $17.52 | 60,800 | — | — |
| 2025-11-25 | $17.53 | $17.53 | 136,700 | — | — |
| 2025-11-24 | $16.91 | $16.91 | 110,500 | — | — |
| 2025-11-21 | $16.99 | $16.99 | 133,500 | — | — |
| 2025-11-20 | $16.46 | $16.46 | 74,600 | — | — |
| 2025-11-19 | $16.24 | $16.24 | 52,100 | — | — |
| 2025-11-18 | $16.17 | $16.17 | 50,100 | — | — |
| 2025-11-17 | $16.33 | $16.33 | 88,600 | — | — |
| 2025-11-14 | $16.76 | $16.76 | 55,800 | — | — |
| 2025-11-13 | $16.79 | $16.79 | 116,500 | — | — |
| 2025-11-12 | $16.95 | $16.95 | 97,200 | — | — |
| 2025-11-11 | $16.83 | $16.83 | 40,300 | — | — |
| 2025-11-10 | $16.81 | $16.81 | 59,000 | — | — |
| 2025-11-07 | $16.64 | $16.64 | 83,300 | — | — |
| 2025-11-06 | $16.63 | $16.63 | 74,100 | — | — |
| 2025-11-05 | $16.79 | $16.79 | 77,800 | — | — |
| 2025-11-04 | $16.51 | $16.51 | 77,000 | — | — |
| 2025-11-03 | $16.71 | $16.71 | 83,300 | — | — |
| 2025-10-31 | $16.46 | $16.46 | 86,400 | — | — |
| 2025-10-30 | $16.60 | $16.60 | 77,000 | — | — |
| 2025-10-29 | $16.42 | $16.42 | 95,000 | — | — |
| 2025-10-28 | $16.62 | $16.62 | 106,600 | — | — |
| 2025-10-27 | $17.11 | $17.11 | 165,600 | — | — |
| 2025-10-24 | $17.44 | $17.44 | 86,700 | — | — |
| 2025-10-23 | $16.85 | $16.85 | 119,700 | — | — |
| 2025-10-22 | $16.90 | $16.90 | 269,900 | — | — |
| 2025-10-21 | $17.50 | $17.50 | 186,000 | — | — |
| 2025-10-20 | $17.39 | $17.39 | 160,500 | — | — |
| 2025-10-17 | $16.97 | $16.97 | 355,400 | — | — |
| 2025-10-16 | $16.54 | $16.54 | 84,100 | — | — |
| 2025-10-15 | $17.41 | $17.41 | 59,400 | — | — |
| 2025-10-14 | $17.80 | $17.80 | 93,700 | — | — |
| 2025-10-13 | $16.97 | $16.97 | 114,800 | — | — |
| 2025-10-10 | $16.62 | $16.62 | 97,100 | — | — |
| 2025-10-09 | $17.19 | $17.19 | 100,300 | — | — |
| 2025-10-08 | $17.39 | $17.39 | 115,500 | — | — |
| 2025-10-07 | $17.62 | $17.62 | 246,900 | — | — |
| 2025-10-06 | $17.45 | $17.45 | 77,100 | — | — |
| 2025-10-03 | $17.24 | $17.24 | 73,200 | — | — |
| 2025-10-02 | $16.83 | $16.83 | 56,100 | — | — |
| 2025-10-01 | $17.29 | $17.29 | 109,700 | — | — |
| 2025-09-30 | $17.60 | $17.60 | 228,500 | — | — |
| 2025-09-29 | $16.93 | $16.93 | 75,000 | — | — |
| 2025-09-26 | $17.18 | $17.18 | 61,800 | — | — |
| 2025-09-25 | $17.11 | $17.11 | 46,400 | — | — |
| 2025-09-24 | $17.12 | $17.12 | 66,300 | — | — |
| 2025-09-23 | $17.32 | $17.32 | 121,400 | — | — |
| 2025-09-22 | $17.39 | $17.39 | 136,700 | — | — |
| 2025-09-19 | $17.35 | $17.35 | 263,800 | — | — |
| 2025-09-18 | $17.66 | $17.66 | 92,400 | — | — |
| 2025-09-17 | $16.66 | $16.66 | 308,100 | — | — |
| 2025-09-16 | $16.39 | $16.39 | 284,600 | — | — |
| 2025-09-15 | $16.73 | $16.73 | 102,600 | — | — |
| 2025-09-12 | $16.64 | $16.64 | 484,900 | — | — |
| 2025-09-11 | $16.55 | $16.55 | 176,200 | — | — |
| 2025-09-10 | $16.42 | $16.42 | 32,600 | — | — |
| 2025-09-09 | $16.47 | $16.47 | 35,000 | — | — |
| 2025-09-08 | $16.47 | $16.47 | 55,000 | — | — |
| 2025-09-05 | $16.09 | $16.09 | 60,100 | — | — |
| 2025-09-04 | $16.56 | $16.56 | 95,000 | — | — |
| 2025-09-03 | $16.23 | $16.23 | 21,900 | — | — |
| 2025-09-02 | $16.47 | $16.47 | 32,100 | — | — |
| 2025-08-29 | $16.38 | $16.38 | 19,700 | — | — |
| 2025-08-28 | $16.38 | $16.38 | 28,900 | — | — |
| 2025-08-27 | $16.45 | $16.45 | 31,500 | — | — |
| 2025-08-26 | $16.38 | $16.38 | 38,100 | — | — |
| 2025-08-25 | $16.07 | $16.07 | 31,300 | — | — |
| 2025-08-22 | $16.50 | $16.50 | 70,000 | — | — |
| 2025-08-21 | $15.77 | $15.77 | 35,400 | — | — |
| 2025-08-20 | $15.90 | $15.90 | 28,900 | — | — |
| 2025-08-19 | $15.79 | $15.79 | 37,800 | — | — |
| 2025-08-18 | $15.79 | $15.79 | 21,800 | — | — |
| 2025-08-15 | $15.75 | $15.75 | 107,200 | — | — |
| 2025-08-14 | $15.96 | $15.96 | 75,100 | — | — |
| 2025-08-13 | $16.24 | $16.24 | 55,300 | — | — |
| 2025-08-12 | $16.23 | $16.23 | 60,300 | — | — |
| 2025-08-11 | $15.65 | $15.65 | 30,900 | — | — |
| 2025-08-08 | $15.61 | $15.61 | 38,400 | — | — |
| 2025-08-07 | $15.44 | $15.44 | 63,900 | — | — |
| 2025-08-06 | $15.37 | $15.37 | 48,000 | — | — |
| 2025-08-05 | $15.22 | $15.22 | 70,100 | — | — |
| 2025-08-04 | $15.23 | $15.23 | 51,500 | — | — |
| 2025-08-01 | $15.16 | $15.16 | 77,500 | — | — |
| 2025-07-31 | $15.56 | $15.56 | 61,800 | — | — |
| 2025-07-30 | $15.79 | $15.79 | 83,200 | — | — |
| 2025-07-29 | $16.06 | $16.06 | 42,400 | — | — |
| 2025-07-28 | $16.50 | $16.50 | 73,600 | — | — |
| 2025-07-25 | $16.12 | $16.12 | 42,000 | — | — |
| 2025-07-24 | $16.11 | $16.11 | 74,500 | — | — |
| 2025-07-23 | $16.13 | $16.13 | 46,200 | — | — |
| 2025-07-22 | $16.07 | $16.07 | 51,600 | — | — |
| 2025-07-21 | $16.12 | $16.12 | 39,200 | — | — |
| 2025-07-18 | $16.20 | $16.20 | 44,900 | — | — |
| 2025-07-17 | $16.49 | $16.49 | 49,200 | — | — |
| 2025-07-16 | $16.27 | $16.27 | 48,400 | — | — |
| 2025-07-15 | $16.05 | $16.05 | 48,500 | — | — |
| 2025-07-14 | $16.51 | $16.51 | 37,600 | — | — |
| 2025-07-11 | $16.31 | $16.31 | 42,800 | — | — |
| 2025-07-10 | $16.68 | $16.68 | 33,600 | — | — |
| 2025-07-09 | $16.68 | $16.68 | 60,100 | — | — |
| 2025-07-08 | $16.60 | $16.60 | 76,700 | — | — |
| 2025-07-07 | $16.56 | $16.56 | 83,700 | — | — |
| 2025-07-03 | $17.00 | $17.00 | 57,100 | — | — |
| 2025-07-02 | $16.75 | $16.75 | 128,100 | — | — |
| 2025-07-01 | $16.23 | $16.23 | 81,900 | — | — |
| 2025-06-30 | $15.91 | $15.91 | 114,900 | — | — |
| 2025-06-27 | $16.10 | $16.10 | 509,500 | — | — |
| 2025-06-26 | $16.19 | $16.19 | 59,700 | — | — |
| 2025-06-25 | $15.91 | $15.91 | 89,000 | — | — |
| 2025-06-24 | $15.85 | $15.85 | 51,200 | — | — |
| 2025-06-23 | $15.49 | $15.49 | 111,000 | — | — |
| 2025-06-20 | $15.02 | $15.02 | 133,700 | — | — |
| 2025-06-18 | $14.96 | $14.96 | 52,100 | — | — |
| 2025-06-17 | $14.87 | $14.87 | 62,000 | — | — |
| 2025-06-16 | $15.02 | $15.02 | 57,100 | — | — |
| 2025-06-13 | $14.85 | $14.85 | 63,000 | — | — |
| 2025-06-12 | $15.26 | $15.26 | 43,500 | — | — |
| 2025-06-11 | $15.26 | $15.26 | 44,500 | — | — |
| 2025-06-10 | $15.29 | $15.29 | 41,000 | — | — |
| 2025-06-09 | $15.16 | $15.16 | 60,300 | — | — |
| 2025-06-06 | $14.98 | $14.98 | 105,600 | — | — |
| 2025-06-05 | $14.55 | $14.55 | 48,300 | — | — |
| 2025-06-04 | $14.50 | $14.50 | 59,700 | — | — |
| 2025-06-03 | $14.62 | $14.62 | 55,000 | — | — |
| 2025-06-02 | $14.47 | $14.47 | 50,000 | — | — |
| 2025-05-30 | $14.64 | $14.64 | 49,800 | — | — |
| 2025-05-29 | $14.69 | $14.69 | 76,600 | — | — |
| 2025-05-28 | $14.77 | $14.77 | 53,700 | — | — |
| 2025-05-27 | $14.84 | $14.84 | 52,600 | — | — |
| 2025-05-23 | $14.70 | $14.70 | 68,200 | — | — |
| 2025-05-22 | $14.83 | $14.83 | 62,400 | — | — |
| 2025-05-21 | $14.96 | $14.96 | 60,700 | — | — |
| 2025-05-20 | $15.51 | $15.51 | 43,600 | — | — |
| 2025-05-19 | $15.60 | $15.60 | 45,300 | — | — |
| 2025-05-16 | $15.69 | $15.69 | 93,800 | — | — |
| 2025-05-15 | $16.02 | $16.02 | 99,800 | — | — |
| 2025-05-14 | $15.79 | $15.79 | 121,600 | — | — |
| 2025-05-13 | $15.85 | $15.85 | 103,300 | — | — |
| 2025-05-12 | $15.78 | $15.78 | 91,300 | — | — |
| 2025-05-09 | $15.51 | $15.51 | 82,800 | — | — |
| 2025-05-08 | $15.69 | $15.69 | 44,800 | — | — |
| 2025-05-07 | $15.59 | $15.59 | 41,800 | — | — |
| 2025-05-06 | $15.64 | $15.64 | 37,400 | — | — |
| 2025-05-05 | $15.82 | $15.82 | 70,400 | — | — |
| 2025-05-02 | $15.73 | $15.73 | 81,100 | — | — |
| 2025-05-01 | $15.09 | $15.09 | 78,400 | — | — |
| 2025-04-30 | $15.39 | $15.39 | 118,000 | — | — |
| 2025-04-29 | $15.25 | $15.25 | 101,500 | — | — |
| 2025-04-28 | $15.19 | $15.19 | 141,500 | — | — |
| 2025-04-25 | $14.40 | $14.40 | 233,600 | — | — |
| 2025-04-24 | $13.82 | $13.82 | 157,100 | — | — |
| 2025-04-23 | $13.51 | $13.51 | 254,300 | — | — |
| 2025-04-22 | $12.88 | $12.88 | 563,900 | — | — |
| 2025-04-21 | $12.59 | $12.59 | 387,700 | — | — |
| 2025-04-17 | $13.22 | $13.22 | 41,900 | — | — |
| 2025-04-16 | $13.04 | $13.04 | 309,600 | — | — |
| 2025-04-15 | $12.91 | $12.91 | 49,500 | — | — |
| 2025-04-14 | $12.58 | $12.58 | 93,100 | — | — |
| 2025-04-11 | $12.43 | $12.43 | 53,500 | — | — |
| 2025-04-10 | $12.60 | $12.60 | 52,600 | — | — |
| 2025-04-09 | $13.13 | $13.13 | 58,900 | — | — |
| 2025-04-08 | $12.70 | $12.70 | 68,900 | — | — |
| 2025-04-07 | $12.74 | $12.74 | 70,900 | — | — |
| 2025-04-04 | $12.29 | $12.29 | 124,800 | — | — |
| 2025-04-03 | $12.90 | $12.90 | 50,300 | — | — |
| 2025-04-02 | $13.96 | $13.96 | 28,500 | — | — |
| 2025-04-01 | $13.93 | $13.93 | 28,500 | — | — |
| 2025-03-31 | $13.89 | $13.89 | 39,600 | — | — |
| 2025-03-28 | $13.92 | $13.92 | 29,400 | — | — |
| 2025-03-27 | $14.08 | $14.08 | 31,600 | — | — |
| 2025-03-26 | $13.97 | $13.97 | 27,800 | — | — |
| 2025-03-25 | $13.75 | $13.75 | 42,000 | — | — |
| 2025-03-24 | $13.92 | $13.92 | 30,000 | — | — |
| 2025-03-21 | $13.80 | $13.80 | 109,500 | — | — |
| 2025-03-20 | $14.02 | $14.02 | 30,500 | — | — |
| 2025-03-19 | $14.10 | $14.10 | 34,300 | — | — |
| 2025-03-18 | $14.03 | $14.03 | 29,700 | — | — |
| 2025-03-17 | $13.95 | $13.95 | 25,400 | — | — |
| 2025-03-14 | $13.90 | $13.90 | 27,500 | — | — |
| 2025-03-13 | $13.72 | $13.72 | 27,500 | — | — |
| 2025-03-12 | $13.88 | $13.88 | 52,200 | — | — |
| 2025-03-11 | $13.63 | $13.63 | 56,300 | — | — |
| 2025-03-10 | $13.71 | $13.71 | 48,200 | — | — |
| 2025-03-07 | $14.00 | $14.00 | 57,800 | — | — |
| 2025-03-06 | $13.86 | $13.86 | 58,400 | — | — |
| 2025-03-05 | $13.75 | $13.75 | 32,800 | — | — |
| 2025-03-04 | $13.86 | $13.86 | 38,600 | — | — |
| 2025-03-03 | $14.41 | $14.41 | 30,800 | — | — |
| 2025-02-28 | $14.50 | $14.50 | 22,700 | — | — |
| 2025-02-27 | $14.27 | $14.27 | 24,900 | — | — |
| 2025-02-26 | $14.27 | $14.27 | 32,200 | — | — |
| 2025-02-25 | $14.13 | $14.13 | 59,600 | — | — |
| 2025-02-24 | $14.02 | $14.02 | 72,500 | — | — |
| 2025-02-21 | $14.08 | $14.08 | 66,500 | — | — |
| 2025-02-20 | $14.31 | $14.31 | 49,600 | — | — |
| 2025-02-19 | $14.54 | $14.54 | 44,300 | — | — |
| 2025-02-18 | $14.72 | $14.72 | 57,700 | — | — |
| 2025-02-14 | $14.87 | $14.87 | 65,400 | — | — |
| 2025-02-13 | $14.75 | $14.75 | 49,200 | — | — |
| 2025-02-12 | $14.78 | $14.78 | 25,600 | — | — |
| 2025-02-11 | $15.21 | $15.21 | 65,000 | — | — |
| 2025-02-10 | $14.98 | $14.98 | 55,000 | — | — |
| 2025-02-07 | $14.95 | $14.95 | 48,100 | — | — |
| 2025-02-06 | $15.12 | $15.12 | 162,800 | — | — |
| 2025-02-05 | $14.61 | $14.61 | 57,600 | — | — |
| 2025-02-04 | $14.25 | $14.25 | 37,300 | — | — |
| 2025-02-03 | $13.78 | $13.78 | 36,000 | — | — |
| 2025-01-31 | $14.12 | $14.12 | 52,400 | — | — |
| 2025-01-30 | $14.22 | $14.22 | 60,200 | — | — |
| 2025-01-29 | $13.70 | $13.70 | 36,300 | — | — |
| 2025-01-28 | $13.66 | $13.66 | 79,600 | — | — |
| 2025-01-27 | $13.95 | $13.95 | 179,600 | — | — |
| 2025-01-24 | $13.54 | $13.54 | 59,800 | — | — |
| 2025-01-23 | $13.48 | $13.48 | 61,100 | — | — |
| 2025-01-22 | $13.30 | $13.30 | 55,700 | — | — |
| 2025-01-21 | $13.44 | $13.44 | 96,800 | — | — |
| 2025-01-17 | $13.28 | $13.28 | 38,700 | — | — |
| 2025-01-16 | $13.16 | $13.16 | 32,900 | — | — |
| 2025-01-15 | $13.26 | $13.26 | 30,900 | — | — |
| 2025-01-14 | $13.06 | $13.06 | 25,200 | — | — |
| 2025-01-13 | $12.71 | $12.71 | 45,600 | — | — |
| 2025-01-10 | $12.56 | $12.56 | 41,200 | — | — |
| 2025-01-08 | $13.09 | $13.09 | 112,600 | — | — |
| 2025-01-07 | $13.03 | $13.03 | 57,200 | — | — |
| 2025-01-06 | $13.26 | $13.26 | 55,300 | — | — |
| 2025-01-03 | $13.43 | $13.43 | 22,800 | — | — |
| 2025-01-02 | $13.31 | $13.31 | 44,700 | — | — |