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
- 2020-02-03 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 | $14.05 | $27.96 | 419,800 | — | — |
| 2025-12-30 | $14.56 | $28.14 | 300,400 | — | — |
| 2025-12-29 | $14.55 | $28.12 | 264,000 | — | — |
| 2025-12-26 | $14.73 | $28.47 | 113,000 | — | — |
| 2025-12-24 | $14.57 | $28.16 | 65,300 | — | — |
| 2025-12-23 | $14.39 | $27.81 | 168,400 | — | — |
| 2025-12-22 | $14.56 | $28.14 | 259,100 | — | — |
| 2025-12-19 | $14.65 | $28.31 | 972,100 | — | — |
| 2025-12-18 | $14.93 | $28.86 | 213,800 | — | — |
| 2025-12-17 | $14.87 | $28.74 | 245,000 | — | — |
| 2025-12-16 | $14.84 | $28.68 | 174,500 | — | — |
| 2025-12-15 | $14.89 | $28.78 | 179,300 | — | — |
| 2025-12-12 | $14.96 | $28.91 | 133,700 | — | — |
| 2025-12-11 | $14.90 | $28.80 | 100,900 | — | — |
| 2025-12-10 | $15.02 | $29.03 | 131,500 | — | — |
| 2025-12-09 | $14.95 | $28.89 | 158,700 | — | — |
| 2025-12-08 | $14.68 | $28.37 | 144,600 | — | — |
| 2025-12-05 | $14.90 | $28.80 | 341,100 | — | — |
| 2025-12-04 | $14.57 | $28.16 | 110,400 | — | — |
| 2025-12-03 | $14.56 | $28.14 | 125,300 | — | — |
| 2025-12-02 | $14.20 | $27.44 | 99,100 | — | — |
| 2025-12-01 | $14.29 | $27.62 | 151,800 | — | — |
| 2025-11-28 | $14.35 | $27.73 | 72,300 | — | — |
| 2025-11-26 | $14.28 | $27.60 | 227,800 | — | — |
| 2025-11-25 | $14.17 | $27.39 | 158,400 | — | — |
| 2025-11-24 | $13.96 | $26.98 | 186,500 | — | — |
| 2025-11-21 | $13.83 | $26.73 | 217,500 | — | — |
| 2025-11-20 | $13.40 | $25.90 | 242,700 | — | — |
| 2025-11-19 | $13.57 | $26.23 | 224,400 | — | — |
| 2025-11-18 | $13.33 | $25.76 | 286,300 | — | — |
| 2025-11-17 | $13.16 | $25.43 | 347,800 | — | — |
| 2025-11-14 | $13.66 | $26.40 | 222,200 | — | — |
| 2025-11-13 | $13.59 | $26.27 | 419,600 | — | — |
| 2025-11-12 | $14.23 | $27.50 | 118,800 | — | — |
| 2025-11-11 | $14.24 | $27.52 | 84,700 | — | — |
| 2025-11-10 | $13.91 | $26.88 | 94,400 | — | — |
| 2025-11-07 | $13.98 | $27.02 | 93,300 | — | — |
| 2025-11-06 | $13.96 | $26.98 | 108,800 | — | — |
| 2025-11-05 | $14.15 | $27.35 | 110,700 | — | — |
| 2025-11-04 | $14.18 | $27.41 | 90,800 | — | — |
| 2025-11-03 | $14.28 | $27.60 | 113,400 | — | — |
| 2025-10-31 | $14.12 | $27.29 | 252,500 | — | — |
| 2025-10-30 | $14.23 | $27.50 | 130,200 | — | — |
| 2025-10-29 | $14.39 | $27.81 | 180,900 | — | — |
| 2025-10-28 | $14.73 | $28.47 | 363,800 | — | — |
| 2025-10-27 | $14.53 | $28.08 | 186,800 | — | — |
| 2025-10-24 | $14.30 | $27.64 | 120,300 | — | — |
| 2025-10-23 | $14.27 | $27.58 | 131,200 | — | — |
| 2025-10-22 | $14.00 | $27.06 | 127,600 | — | — |
| 2025-10-21 | $14.07 | $27.19 | 357,500 | — | — |
| 2025-10-20 | $13.86 | $26.79 | 198,600 | — | — |
| 2025-10-17 | $13.87 | $26.81 | 331,000 | — | — |
| 2025-10-16 | $13.41 | $25.92 | 370,100 | — | — |
| 2025-10-15 | $13.73 | $26.54 | 389,000 | — | — |
| 2025-10-14 | $13.99 | $27.04 | 239,500 | — | — |
| 2025-10-13 | $13.85 | $26.77 | 263,800 | — | — |
| 2025-10-10 | $13.36 | $25.82 | 218,400 | — | — |
| 2025-10-09 | $13.54 | $26.17 | 293,600 | — | — |
| 2025-10-08 | $13.57 | $26.23 | 251,900 | — | — |
| 2025-10-07 | $13.85 | $26.77 | 241,500 | — | — |
| 2025-10-06 | $14.11 | $27.27 | 163,000 | — | — |
| 2025-10-03 | $14.23 | $27.50 | 143,300 | — | — |
| 2025-10-02 | $14.31 | $27.66 | 202,000 | — | — |
| 2025-10-01 | $14.20 | $27.44 | 308,700 | — | — |
| 2025-09-30 | $14.26 | $27.56 | 245,300 | — | — |
| 2025-09-29 | $14.88 | $27.95 | 465,500 | — | — |
| 2025-09-26 | $15.17 | $28.49 | 236,500 | — | — |
| 2025-09-25 | $15.33 | $28.79 | 167,400 | — | — |
| 2025-09-24 | $15.34 | $28.81 | 230,300 | — | — |
| 2025-09-23 | $15.36 | $28.85 | 142,900 | — | — |
| 2025-09-22 | $15.46 | $29.04 | 157,700 | — | — |
| 2025-09-19 | $15.73 | $29.54 | 180,800 | — | — |
| 2025-09-18 | $15.69 | $29.47 | 155,100 | — | — |
| 2025-09-17 | $15.51 | $29.13 | 151,700 | — | — |
| 2025-09-16 | $15.46 | $29.04 | 172,700 | — | — |
| 2025-09-15 | $15.52 | $29.15 | 241,100 | — | — |
| 2025-09-12 | $15.81 | $29.69 | 124,800 | — | — |
| 2025-09-11 | $15.82 | $29.71 | 171,100 | — | — |
| 2025-09-10 | $15.59 | $29.28 | 162,300 | — | — |
| 2025-09-09 | $15.81 | $29.69 | 151,500 | — | — |
| 2025-09-08 | $15.86 | $29.79 | 183,500 | — | — |
| 2025-09-05 | $15.94 | $29.94 | 291,500 | — | — |
| 2025-09-04 | $15.91 | $29.88 | 166,800 | — | — |
| 2025-09-03 | $15.93 | $29.92 | 133,900 | — | — |
| 2025-09-02 | $15.86 | $29.79 | 252,000 | — | — |
| 2025-08-29 | $15.71 | $29.51 | 221,600 | — | — |
| 2025-08-28 | $15.74 | $29.47 | 231,600 | — | — |
| 2025-08-27 | $15.62 | $29.24 | 293,500 | — | — |
| 2025-08-26 | $15.63 | $29.26 | 270,900 | — | — |
| 2025-08-25 | $15.53 | $29.08 | 577,800 | — | — |
| 2025-08-22 | $15.28 | $28.61 | 157,100 | — | — |
| 2025-08-21 | $15.14 | $28.34 | 107,100 | — | — |
| 2025-08-20 | $15.17 | $28.40 | 280,000 | — | — |
| 2025-08-19 | $15.16 | $28.38 | 136,600 | — | — |
| 2025-08-18 | $15.17 | $28.40 | 185,200 | — | — |
| 2025-08-15 | $15.13 | $28.33 | 176,200 | — | — |
| 2025-08-14 | $15.24 | $28.53 | 300,700 | — | — |
| 2025-08-13 | $14.75 | $27.61 | 165,800 | — | — |
| 2025-08-12 | $14.60 | $27.33 | 126,000 | — | — |
| 2025-08-11 | $14.35 | $26.87 | 103,800 | — | — |
| 2025-08-08 | $14.45 | $27.05 | 149,100 | — | — |
| 2025-08-07 | $14.19 | $26.57 | 130,200 | — | — |
| 2025-08-06 | $14.22 | $26.62 | 99,500 | — | — |
| 2025-08-05 | $14.23 | $26.64 | 214,700 | — | — |
| 2025-08-04 | $14.13 | $26.45 | 248,600 | — | — |
| 2025-08-01 | $14.11 | $26.42 | 233,000 | — | — |
| 2025-07-31 | $14.15 | $26.49 | 407,900 | — | — |
| 2025-07-30 | $14.25 | $26.68 | 296,800 | — | — |
| 2025-07-29 | $14.45 | $27.05 | 188,900 | — | — |
| 2025-07-28 | $14.61 | $27.35 | 159,400 | — | — |
| 2025-07-25 | $14.77 | $27.65 | 117,000 | — | — |
| 2025-07-24 | $14.76 | $27.63 | 278,100 | — | — |
| 2025-07-23 | $15.00 | $28.08 | 413,500 | — | — |
| 2025-07-22 | $14.60 | $27.33 | 251,200 | — | — |
| 2025-07-21 | $14.41 | $26.98 | 295,400 | — | — |
| 2025-07-18 | $14.49 | $27.13 | 182,600 | — | — |
| 2025-07-17 | $14.65 | $27.43 | 228,600 | — | — |
| 2025-07-16 | $14.65 | $27.43 | 194,400 | — | — |
| 2025-07-15 | $14.58 | $27.30 | 288,000 | — | — |
| 2025-07-14 | $14.71 | $27.54 | 362,300 | — | — |
| 2025-07-11 | $14.74 | $27.60 | 228,800 | — | — |
| 2025-07-10 | $14.47 | $27.09 | 250,400 | — | — |
| 2025-07-09 | $14.26 | $26.70 | 345,500 | — | — |
| 2025-07-08 | $14.13 | $26.45 | 248,100 | — | — |
| 2025-07-07 | $14.11 | $26.42 | 275,400 | — | — |
| 2025-07-03 | $14.33 | $26.83 | 136,700 | — | — |
| 2025-07-02 | $14.23 | $26.64 | 373,700 | — | — |
| 2025-07-01 | $14.10 | $26.40 | 599,500 | — | — |
| 2025-06-30 | $14.10 | $26.40 | 250,400 | — | — |
| 2025-06-27 | $14.48 | $26.32 | 312,800 | — | — |
| 2025-06-26 | $14.56 | $26.47 | 305,300 | — | — |
| 2025-06-25 | $14.29 | $25.98 | 245,600 | — | — |
| 2025-06-24 | $14.28 | $25.96 | 423,600 | — | — |
| 2025-06-23 | $14.26 | $25.92 | 288,000 | — | — |
| 2025-06-20 | $14.41 | $26.20 | 123,900 | — | — |
| 2025-06-18 | $14.45 | $26.27 | 160,500 | — | — |
| 2025-06-17 | $14.34 | $26.07 | 179,000 | — | — |
| 2025-06-16 | $14.33 | $26.05 | 789,600 | — | — |
| 2025-06-13 | $14.80 | $26.90 | 245,400 | — | — |
| 2025-06-12 | $14.70 | $26.72 | 406,400 | — | — |
| 2025-06-11 | $14.57 | $26.49 | 559,500 | — | — |
| 2025-06-10 | $14.92 | $27.12 | 325,600 | — | — |
| 2025-06-09 | $15.07 | $27.40 | 275,200 | — | — |
| 2025-06-06 | $15.04 | $27.34 | 193,700 | — | — |
| 2025-06-05 | $14.74 | $26.80 | 253,100 | — | — |
| 2025-06-04 | $14.82 | $26.94 | 241,500 | — | — |
| 2025-06-03 | $14.92 | $27.12 | 322,200 | — | — |
| 2025-06-02 | $15.08 | $27.41 | 274,000 | — | — |
| 2025-05-30 | $15.52 | $28.21 | 176,500 | — | — |
| 2025-05-29 | $15.35 | $27.81 | 533,200 | — | — |
| 2025-05-28 | $15.51 | $28.10 | 127,900 | — | — |
| 2025-05-27 | $15.56 | $28.19 | 158,700 | — | — |
| 2025-05-23 | $15.39 | $27.89 | 82,600 | — | — |
| 2025-05-22 | $15.33 | $27.78 | 122,100 | — | — |
| 2025-05-21 | $15.45 | $27.99 | 140,100 | — | — |
| 2025-05-20 | $15.80 | $28.63 | 169,900 | — | — |
| 2025-05-19 | $15.61 | $28.28 | 258,400 | — | — |
| 2025-05-16 | $15.42 | $27.94 | 416,800 | — | — |
| 2025-05-15 | $15.94 | $28.88 | 228,300 | — | — |
| 2025-05-14 | $16.66 | $30.19 | 85,300 | — | — |
| 2025-05-13 | $16.77 | $30.39 | 92,800 | — | — |
| 2025-05-12 | $16.41 | $29.73 | 139,700 | — | — |
| 2025-05-09 | $16.05 | $29.08 | 71,800 | — | — |
| 2025-05-08 | $15.96 | $28.92 | 53,800 | — | — |
| 2025-05-07 | $15.89 | $28.79 | 82,400 | — | — |
| 2025-05-06 | $15.82 | $28.67 | 103,700 | — | — |
| 2025-05-05 | $15.75 | $28.54 | 82,300 | — | — |
| 2025-05-02 | $16.01 | $29.01 | 58,100 | — | — |
| 2025-05-01 | $15.71 | $28.46 | 60,500 | — | — |
| 2025-04-30 | $15.97 | $28.94 | 82,100 | — | — |
| 2025-04-29 | $16.19 | $29.34 | 63,600 | — | — |
| 2025-04-28 | $16.24 | $29.43 | 104,500 | — | — |
| 2025-04-25 | $16.07 | $29.12 | 75,900 | — | — |
| 2025-04-24 | $15.98 | $28.96 | 98,000 | — | — |
| 2025-04-23 | $15.58 | $28.23 | 146,300 | — | — |
| 2025-04-22 | $15.43 | $27.96 | 113,200 | — | — |
| 2025-04-21 | $15.13 | $27.42 | 127,100 | — | — |
| 2025-04-17 | $15.50 | $28.09 | 124,700 | — | — |
| 2025-04-16 | $15.17 | $27.49 | 179,300 | — | — |
| 2025-04-15 | $15.20 | $27.54 | 217,300 | — | — |
| 2025-04-14 | $14.76 | $26.74 | 166,500 | — | — |
| 2025-04-11 | $14.51 | $26.29 | 168,100 | — | — |
| 2025-04-10 | $14.61 | $26.47 | 231,400 | — | — |
| 2025-04-09 | $15.32 | $27.76 | 325,400 | — | — |
| 2025-04-08 | $14.20 | $25.73 | 299,600 | — | — |
| 2025-04-07 | $14.63 | $26.51 | 532,400 | — | — |
| 2025-04-04 | $15.71 | $28.47 | 547,200 | — | — |
| 2025-04-03 | $16.88 | $30.59 | 157,400 | — | — |
| 2025-04-02 | $17.06 | $30.91 | 115,300 | — | — |
| 2025-04-01 | $17.13 | $31.04 | 120,400 | — | — |
| 2025-03-31 | $17.12 | $31.02 | 169,100 | — | — |
| 2025-03-28 | $17.52 | $30.98 | 113,500 | — | — |
| 2025-03-27 | $17.79 | $31.46 | 118,400 | — | — |
| 2025-03-26 | $17.82 | $31.52 | 111,100 | — | — |
| 2025-03-25 | $17.78 | $31.44 | 132,100 | — | — |
| 2025-03-24 | $17.85 | $31.57 | 120,400 | — | — |
| 2025-03-21 | $17.63 | $31.18 | 109,900 | — | — |
| 2025-03-20 | $17.74 | $31.37 | 87,000 | — | — |
| 2025-03-19 | $17.67 | $31.25 | 108,700 | — | — |
| 2025-03-18 | $17.54 | $31.02 | 101,500 | — | — |
| 2025-03-17 | $17.46 | $30.88 | 116,000 | — | — |
| 2025-03-14 | $17.12 | $30.28 | 171,300 | — | — |
| 2025-03-13 | $16.82 | $29.75 | 176,600 | — | — |
| 2025-03-12 | $17.02 | $30.10 | 164,100 | — | — |
| 2025-03-11 | $16.99 | $30.05 | 218,200 | — | — |
| 2025-03-10 | $17.17 | $30.37 | 227,100 | — | — |
| 2025-03-07 | $17.37 | $30.72 | 166,200 | — | — |
| 2025-03-06 | $17.19 | $30.40 | 207,800 | — | — |
| 2025-03-05 | $17.49 | $30.93 | 213,000 | — | — |
| 2025-03-04 | $17.72 | $31.34 | 146,000 | — | — |
| 2025-03-03 | $18.15 | $32.10 | 134,700 | — | — |
| 2025-02-28 | $18.41 | $32.56 | 153,600 | — | — |
| 2025-02-27 | $18.04 | $31.82 | 129,700 | — | — |
| 2025-02-26 | $18.13 | $31.97 | 200,000 | — | — |
| 2025-02-25 | $18.27 | $32.22 | 169,200 | — | — |
| 2025-02-24 | $18.23 | $32.15 | 245,200 | — | — |
| 2025-02-21 | $18.44 | $32.52 | 409,700 | — | — |
| 2025-02-20 | $19.05 | $33.60 | 282,100 | — | — |
| 2025-02-19 | $20.00 | $35.26 | 150,900 | — | — |
| 2025-02-18 | $20.00 | $35.27 | 130,200 | — | — |
| 2025-02-14 | $19.95 | $35.18 | 91,600 | — | — |
| 2025-02-13 | $19.97 | $35.21 | 86,800 | — | — |
| 2025-02-12 | $19.82 | $34.96 | 138,500 | — | — |
| 2025-02-11 | $19.67 | $34.69 | 120,500 | — | — |
| 2025-02-10 | $19.57 | $34.51 | 63,700 | — | — |
| 2025-02-07 | $19.66 | $34.67 | 47,100 | — | — |
| 2025-02-06 | $19.71 | $34.76 | 73,100 | — | — |
| 2025-02-05 | $19.62 | $34.60 | 86,100 | — | — |
| 2025-02-04 | $19.53 | $34.44 | 48,600 | — | — |
| 2025-02-03 | $19.51 | $34.41 | 103,700 | — | — |
| 2025-01-31 | $19.60 | $34.57 | 50,400 | — | — |
| 2025-01-30 | $19.53 | $34.44 | 76,300 | — | — |
| 2025-01-29 | $19.27 | $33.99 | 87,000 | — | — |
| 2025-01-28 | $19.44 | $34.28 | 47,300 | — | — |
| 2025-01-27 | $19.28 | $34.00 | 93,100 | — | — |
| 2025-01-24 | $19.49 | $34.37 | 68,100 | — | — |
| 2025-01-23 | $19.59 | $34.55 | 45,100 | — | — |
| 2025-01-22 | $19.46 | $34.32 | 56,700 | — | — |
| 2025-01-21 | $19.60 | $34.57 | 80,800 | — | — |
| 2025-01-17 | $19.34 | $34.11 | 74,400 | — | — |
| 2025-01-16 | $19.36 | $34.14 | 69,700 | — | — |
| 2025-01-15 | $19.22 | $33.90 | 114,000 | — | — |
| 2025-01-14 | $19.06 | $33.61 | 103,500 | — | — |
| 2025-01-13 | $18.62 | $32.84 | 53,400 | — | — |
| 2025-01-10 | $18.52 | $32.66 | 71,900 | — | — |
| 2025-01-08 | $18.80 | $33.16 | 103,800 | — | — |
| 2025-01-07 | $18.82 | $33.19 | 70,200 | — | — |
| 2025-01-06 | $18.94 | $33.40 | 145,600 | — | — |
| 2025-01-03 | $19.29 | $34.02 | 93,900 | — | — |
| 2025-01-02 | $19.21 | $33.88 | 119,200 | — | — |