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
- 2018-02-02 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 | $17.50 | $21.99 | 103,800 | — | — |
| 2025-12-30 | $17.32 | $21.76 | 278,400 | — | — |
| 2025-12-29 | $17.35 | $21.80 | 236,400 | — | — |
| 2025-12-26 | $17.53 | $22.02 | 113,300 | — | — |
| 2025-12-24 | $17.61 | $22.13 | 206,200 | — | — |
| 2025-12-23 | $17.68 | $22.21 | 292,900 | — | — |
| 2025-12-22 | $17.48 | $21.96 | 172,500 | — | — |
| 2025-12-19 | $17.55 | $22.05 | 275,100 | — | — |
| 2025-12-18 | $17.51 | $22.00 | 375,100 | — | — |
| 2025-12-17 | $16.25 | $20.42 | 276,700 | — | — |
| 2025-12-16 | $16.07 | $20.19 | 233,000 | — | — |
| 2025-12-15 | $16.47 | $20.69 | 161,800 | — | — |
| 2025-12-12 | $16.17 | $20.32 | 149,200 | — | — |
| 2025-12-11 | $16.51 | $20.74 | 283,400 | — | — |
| 2025-12-10 | $16.90 | $21.23 | 310,800 | — | — |
| 2025-12-09 | $16.85 | $21.17 | 354,500 | — | — |
| 2025-12-08 | $16.82 | $21.13 | 184,000 | — | — |
| 2025-12-05 | $17.10 | $21.48 | 471,400 | — | — |
| 2025-12-04 | $17.19 | $21.60 | 522,200 | — | — |
| 2025-12-03 | $17.95 | $22.55 | 632,800 | — | — |
| 2025-12-02 | $16.55 | $20.79 | 486,500 | — | — |
| 2025-12-01 | $16.35 | $20.54 | 440,000 | — | — |
| 2025-11-28 | $15.90 | $19.98 | 375,600 | — | — |
| 2025-11-26 | $14.87 | $18.68 | 459,900 | — | — |
| 2025-11-25 | $14.15 | $17.78 | 272,600 | — | — |
| 2025-11-24 | $13.86 | $17.41 | 186,800 | — | — |
| 2025-11-21 | $13.77 | $17.30 | 175,100 | — | — |
| 2025-11-20 | $14.24 | $17.89 | 387,300 | — | — |
| 2025-11-19 | $14.72 | $18.49 | 275,700 | — | — |
| 2025-11-18 | $14.62 | $18.37 | 314,500 | — | — |
| 2025-11-17 | $14.82 | $18.62 | 347,100 | — | — |
| 2025-11-14 | $14.93 | $18.76 | 271,500 | — | — |
| 2025-11-13 | $14.61 | $18.36 | 262,100 | — | — |
| 2025-11-12 | $14.97 | $18.81 | 377,500 | — | — |
| 2025-11-11 | $14.98 | $18.82 | 313,100 | — | — |
| 2025-11-10 | $14.87 | $18.68 | 326,300 | — | — |
| 2025-11-07 | $14.53 | $18.26 | 308,000 | — | — |
| 2025-11-06 | $14.64 | $18.39 | 336,500 | — | — |
| 2025-11-05 | $15.47 | $19.44 | 574,900 | — | — |
| 2025-11-04 | $15.88 | $19.95 | 377,400 | — | — |
| 2025-11-03 | $16.32 | $20.50 | 851,700 | — | — |
| 2025-10-31 | $15.56 | $19.55 | 1,048,800 | — | — |
| 2025-10-30 | $14.22 | $17.87 | 547,900 | — | — |
| 2025-10-29 | $14.26 | $17.92 | 904,700 | — | — |
| 2025-10-28 | $13.53 | $17.00 | 814,900 | — | — |
| 2025-10-27 | $13.16 | $16.53 | 1,844,200 | — | — |
| 2025-10-24 | $9.45 | $11.87 | 355,300 | — | — |
| 2025-10-23 | $9.57 | $12.02 | 686,700 | — | — |
| 2025-10-22 | $8.94 | $11.23 | 399,500 | — | — |
| 2025-10-21 | $8.92 | $11.21 | 295,600 | — | — |
| 2025-10-20 | $9.29 | $11.67 | 271,300 | — | — |
| 2025-10-17 | $9.51 | $11.95 | 247,400 | — | — |
| 2025-10-16 | $9.68 | $12.16 | 515,000 | — | — |
| 2025-10-15 | $9.83 | $12.35 | 1,070,600 | — | — |
| 2025-10-14 | $8.85 | $11.12 | 1,067,700 | — | — |
| 2025-10-13 | $9.46 | $11.89 | 800,900 | — | — |
| 2025-10-10 | $8.43 | $10.59 | 428,900 | — | — |
| 2025-10-09 | $8.91 | $11.19 | 618,100 | — | — |
| 2025-10-08 | $7.93 | $9.96 | 248,200 | — | — |
| 2025-10-07 | $7.70 | $9.67 | 196,600 | — | — |
| 2025-10-06 | $7.83 | $9.84 | 372,200 | — | — |
| 2025-10-03 | $7.86 | $9.88 | 453,800 | — | — |
| 2025-10-02 | $7.98 | $10.03 | 630,400 | — | — |
| 2025-10-01 | $7.76 | $9.75 | 256,700 | — | — |
| 2025-09-30 | $8.01 | $10.06 | 491,300 | — | — |
| 2025-09-29 | $8.29 | $10.42 | 389,700 | — | — |
| 2025-09-26 | $8.64 | $10.86 | 322,500 | — | — |
| 2025-09-25 | $8.58 | $10.78 | 424,400 | — | — |
| 2025-09-24 | $9.00 | $11.31 | 520,100 | — | — |
| 2025-09-23 | $8.84 | $11.11 | 437,100 | — | — |
| 2025-09-22 | $8.67 | $10.89 | 550,600 | — | — |
| 2025-09-19 | $7.68 | $9.65 | 608,800 | — | — |
| 2025-09-18 | $7.74 | $9.72 | 782,400 | — | — |
| 2025-09-17 | $8.34 | $10.48 | 365,500 | — | — |
| 2025-09-16 | $8.63 | $10.84 | 466,200 | — | — |
| 2025-09-15 | $8.40 | $10.55 | 804,100 | — | — |
| 2025-09-12 | $8.56 | $10.75 | 450,800 | — | — |
| 2025-09-11 | $8.98 | $11.28 | 272,600 | — | — |
| 2025-09-10 | $8.98 | $11.28 | 300,800 | — | — |
| 2025-09-09 | $8.56 | $10.75 | 562,000 | — | — |
| 2025-09-08 | $8.73 | $10.97 | 786,100 | — | — |
| 2025-09-05 | $10.13 | $12.73 | 240,200 | — | — |
| 2025-09-04 | $10.32 | $12.97 | 156,700 | — | — |
| 2025-09-03 | $10.06 | $12.64 | 339,100 | — | — |
| 2025-09-02 | $10.30 | $12.94 | 475,600 | — | — |
| 2025-08-29 | $10.68 | $13.42 | 147,900 | — | — |
| 2025-08-28 | $10.80 | $13.57 | 307,400 | — | — |
| 2025-08-27 | $10.30 | $12.94 | 324,200 | — | — |
| 2025-08-26 | $10.58 | $13.29 | 394,500 | — | — |
| 2025-08-25 | $10.32 | $12.97 | 353,100 | — | — |
| 2025-08-22 | $11.02 | $13.85 | 210,000 | — | — |
| 2025-08-21 | $11.10 | $13.95 | 171,900 | — | — |
| 2025-08-20 | $10.98 | $13.80 | 384,100 | — | — |
| 2025-08-19 | $11.04 | $13.87 | 373,600 | — | — |
| 2025-08-18 | $11.61 | $14.59 | 140,700 | — | — |
| 2025-08-15 | $11.71 | $14.71 | 53,700 | — | — |
| 2025-08-14 | $11.91 | $14.96 | 171,700 | — | — |
| 2025-08-13 | $12.33 | $15.49 | 148,900 | — | — |
| 2025-08-12 | $12.63 | $15.87 | 367,600 | — | — |
| 2025-08-11 | $12.89 | $16.20 | 193,900 | — | — |
| 2025-08-08 | $12.60 | $15.83 | 256,300 | — | — |
| 2025-08-07 | $12.96 | $16.28 | 245,900 | — | — |
| 2025-08-06 | $12.89 | $16.20 | 243,900 | — | — |
| 2025-08-05 | $12.32 | $15.48 | 240,200 | — | — |
| 2025-08-04 | $12.01 | $15.09 | 102,000 | — | — |
| 2025-08-01 | $12.09 | $15.19 | 131,200 | — | — |
| 2025-07-31 | $12.21 | $15.34 | 162,800 | — | — |
| 2025-07-30 | $12.46 | $15.65 | 583,800 | — | — |
| 2025-07-29 | $12.76 | $16.03 | 358,400 | — | — |
| 2025-07-28 | $12.19 | $15.32 | 138,600 | — | — |
| 2025-07-25 | $12.10 | $15.20 | 203,000 | — | — |
| 2025-07-24 | $11.98 | $15.05 | 110,600 | — | — |
| 2025-07-23 | $11.84 | $14.88 | 148,800 | — | — |
| 2025-07-22 | $11.47 | $14.41 | 154,000 | — | — |
| 2025-07-21 | $11.41 | $14.34 | 293,300 | — | — |
| 2025-07-18 | $11.42 | $14.35 | 172,700 | — | — |
| 2025-07-17 | $11.45 | $14.39 | 321,600 | — | — |
| 2025-07-16 | $11.22 | $14.10 | 135,500 | — | — |
| 2025-07-15 | $11.35 | $14.26 | 109,900 | — | — |
| 2025-07-14 | $11.12 | $13.97 | 188,600 | — | — |
| 2025-07-11 | $11.05 | $13.88 | 353,100 | — | — |
| 2025-07-10 | $11.45 | $14.39 | 162,700 | — | — |
| 2025-07-09 | $11.50 | $14.45 | 264,500 | — | — |
| 2025-07-08 | $11.81 | $14.84 | 271,400 | — | — |
| 2025-07-07 | $11.27 | $14.16 | 455,800 | — | — |
| 2025-07-03 | $11.77 | $14.79 | 169,500 | — | — |
| 2025-07-02 | $11.82 | $14.85 | 97,900 | — | — |
| 2025-07-01 | $11.80 | $14.83 | 347,500 | — | — |
| 2025-06-30 | $11.68 | $14.67 | 253,400 | — | — |
| 2025-06-27 | $11.85 | $14.89 | 169,900 | — | — |
| 2025-06-26 | $11.76 | $14.78 | 246,900 | — | — |
| 2025-06-25 | $11.55 | $14.51 | 167,300 | — | — |
| 2025-06-24 | $11.97 | $15.04 | 202,800 | — | — |
| 2025-06-23 | $11.52 | $14.47 | 219,500 | — | — |
| 2025-06-20 | $11.70 | $14.70 | 111,200 | — | — |
| 2025-06-18 | $12.22 | $15.35 | 143,000 | — | — |
| 2025-06-17 | $11.88 | $14.93 | 237,700 | — | — |
| 2025-06-16 | $12.07 | $15.16 | 43,400 | — | — |
| 2025-06-13 | $12.33 | $15.49 | 201,400 | — | — |
| 2025-06-12 | $12.72 | $15.98 | 192,000 | — | — |
| 2025-06-11 | $12.44 | $15.63 | 252,600 | — | — |
| 2025-06-10 | $12.62 | $15.86 | 253,700 | — | — |
| 2025-06-09 | $12.15 | $15.27 | 394,200 | — | — |
| 2025-06-06 | $12.37 | $15.54 | 170,200 | — | — |
| 2025-06-05 | $12.27 | $15.42 | 234,100 | — | — |
| 2025-06-04 | $11.85 | $14.89 | 303,300 | — | — |
| 2025-06-03 | $12.55 | $15.77 | 240,100 | — | — |
| 2025-06-02 | $12.53 | $15.74 | 305,100 | — | — |
| 2025-05-30 | $13.01 | $16.35 | 485,000 | — | — |
| 2025-05-29 | $13.53 | $17.00 | 273,000 | — | — |
| 2025-05-28 | $13.50 | $16.96 | 315,700 | — | — |
| 2025-05-27 | $13.69 | $17.20 | 469,100 | — | — |
| 2025-05-23 | $13.57 | $17.05 | 635,700 | — | — |
| 2025-05-22 | $13.64 | $17.14 | 295,600 | — | — |
| 2025-05-21 | $13.34 | $16.76 | 361,700 | — | — |
| 2025-05-20 | $13.92 | $17.49 | 282,900 | — | — |
| 2025-05-19 | $13.48 | $16.94 | 425,800 | — | — |
| 2025-05-16 | $12.99 | $16.32 | 231,800 | — | — |
| 2025-05-15 | $13.19 | $16.57 | 345,500 | — | — |
| 2025-05-14 | $13.08 | $16.43 | 679,000 | — | — |
| 2025-05-13 | $12.83 | $16.12 | 298,200 | — | — |
| 2025-05-12 | $12.36 | $15.53 | 542,200 | — | — |
| 2025-05-09 | $11.84 | $14.88 | 661,700 | — | — |
| 2025-05-08 | $10.88 | $13.67 | 179,200 | — | — |
| 2025-05-07 | $10.89 | $13.68 | 207,800 | — | — |
| 2025-05-06 | $10.68 | $13.42 | 220,000 | — | — |
| 2025-05-05 | $10.35 | $13.00 | 222,600 | — | — |
| 2025-05-02 | $10.44 | $13.12 | 202,900 | — | — |
| 2025-05-01 | $10.30 | $12.94 | 144,900 | — | — |
| 2025-04-30 | $10.51 | $13.20 | 192,000 | — | — |
| 2025-04-29 | $10.95 | $13.76 | 222,400 | — | — |
| 2025-04-28 | $10.90 | $13.69 | 139,900 | — | — |
| 2025-04-25 | $11.01 | $13.83 | 175,600 | — | — |
| 2025-04-24 | $11.19 | $14.06 | 224,200 | — | — |
| 2025-04-23 | $11.37 | $14.29 | 344,300 | — | — |
| 2025-04-22 | $11.37 | $14.29 | 138,600 | — | — |
| 2025-04-21 | $11.00 | $13.82 | 185,300 | — | — |
| 2025-04-17 | $11.35 | $14.26 | 76,500 | — | — |
| 2025-04-16 | $11.23 | $14.11 | 211,900 | — | — |
| 2025-04-15 | $11.21 | $14.08 | 223,700 | — | — |
| 2025-04-14 | $11.41 | $14.34 | 882,700 | — | — |
| 2025-04-11 | $10.70 | $13.44 | 404,100 | — | — |
| 2025-04-10 | $9.87 | $12.40 | 366,900 | — | — |
| 2025-04-09 | $10.15 | $12.75 | 400,900 | — | — |
| 2025-04-08 | $9.23 | $11.60 | 434,900 | — | — |
| 2025-04-07 | $9.54 | $11.99 | 381,600 | — | — |
| 2025-04-04 | $10.00 | $12.56 | 555,500 | — | — |
| 2025-04-03 | $11.08 | $13.92 | 202,400 | — | — |
| 2025-04-02 | $11.22 | $14.10 | 132,600 | — | — |
| 2025-04-01 | $11.33 | $14.24 | 308,300 | — | — |
| 2025-03-31 | $11.09 | $13.93 | 332,300 | — | — |
| 2025-03-28 | $11.57 | $14.54 | 152,400 | — | — |
| 2025-03-27 | $11.89 | $14.94 | 200,600 | — | — |
| 2025-03-26 | $12.11 | $15.22 | 126,000 | — | — |
| 2025-03-25 | $12.38 | $15.55 | 442,100 | — | — |
| 2025-03-24 | $12.15 | $15.27 | 175,500 | — | — |
| 2025-03-21 | $12.56 | $15.78 | 241,900 | — | — |
| 2025-03-20 | $12.26 | $15.40 | 130,400 | — | — |
| 2025-03-19 | $12.21 | $15.34 | 254,700 | — | — |
| 2025-03-18 | $11.62 | $14.60 | 195,900 | — | — |
| 2025-03-17 | $12.20 | $15.33 | 179,400 | — | — |
| 2025-03-14 | $12.41 | $15.59 | 285,900 | — | — |
| 2025-03-13 | $12.05 | $15.14 | 187,400 | — | — |
| 2025-03-12 | $12.44 | $15.63 | 295,000 | — | — |
| 2025-03-11 | $11.71 | $14.71 | 337,200 | — | — |
| 2025-03-10 | $11.64 | $14.62 | 331,800 | — | — |
| 2025-03-07 | $12.30 | $15.45 | 192,700 | — | — |
| 2025-03-06 | $12.02 | $15.10 | 225,400 | — | — |
| 2025-03-05 | $12.20 | $15.33 | 240,700 | — | — |
| 2025-03-04 | $11.93 | $14.99 | 127,600 | — | — |
| 2025-03-03 | $12.08 | $15.18 | 313,300 | — | — |
| 2025-02-28 | $11.90 | $14.95 | 492,500 | — | — |
| 2025-02-27 | $11.67 | $14.66 | 509,200 | — | — |
| 2025-02-26 | $12.17 | $15.29 | 341,300 | — | — |
| 2025-02-25 | $12.44 | $15.63 | 332,400 | — | — |
| 2025-02-24 | $13.02 | $16.36 | 189,300 | — | — |
| 2025-02-21 | $12.93 | $16.25 | 184,900 | — | — |
| 2025-02-20 | $13.25 | $16.65 | 117,400 | — | — |
| 2025-02-19 | $13.22 | $16.61 | 171,500 | — | — |
| 2025-02-18 | $13.44 | $16.89 | 451,800 | — | — |
| 2025-02-14 | $13.31 | $16.72 | 126,800 | — | — |
| 2025-02-13 | $13.43 | $16.87 | 176,300 | — | — |
| 2025-02-12 | $13.09 | $16.45 | 343,900 | — | — |
| 2025-02-11 | $12.85 | $16.14 | 608,400 | — | — |
| 2025-02-10 | $13.60 | $17.09 | 354,600 | — | — |
| 2025-02-07 | $13.61 | $17.10 | 413,600 | — | — |
| 2025-02-06 | $14.41 | $18.10 | 135,100 | — | — |
| 2025-02-05 | $14.21 | $17.85 | 433,200 | — | — |
| 2025-02-04 | $14.60 | $18.34 | 158,500 | — | — |
| 2025-02-03 | $14.30 | $17.97 | 426,600 | — | — |
| 2025-01-31 | $14.52 | $18.24 | 222,900 | — | — |
| 2025-01-30 | $14.59 | $18.33 | 326,200 | — | — |
| 2025-01-29 | $14.21 | $17.85 | 250,800 | — | — |
| 2025-01-28 | $13.35 | $16.77 | 511,600 | — | — |
| 2025-01-27 | $13.51 | $16.97 | 304,700 | — | — |
| 2025-01-24 | $13.76 | $17.29 | 287,500 | — | — |
| 2025-01-23 | $13.86 | $17.41 | 218,800 | — | — |
| 2025-01-22 | $14.34 | $18.02 | 467,600 | — | — |
| 2025-01-21 | $14.14 | $17.77 | 680,000 | — | — |
| 2025-01-17 | $13.20 | $16.58 | 637,400 | — | — |
| 2025-01-16 | $13.67 | $17.18 | 415,700 | — | — |
| 2025-01-15 | $14.31 | $17.98 | 425,600 | — | — |
| 2025-01-14 | $14.52 | $18.24 | 450,800 | — | — |
| 2025-01-13 | $14.12 | $17.74 | 328,200 | — | — |
| 2025-01-10 | $15.11 | $18.98 | 414,100 | — | — |
| 2025-01-08 | $15.02 | $18.87 | 922,900 | — | — |
| 2025-01-07 | $15.90 | $19.98 | 776,700 | — | — |
| 2025-01-06 | $15.68 | $19.70 | 477,100 | — | — |
| 2025-01-03 | $15.84 | $19.90 | 447,800 | — | — |
| 2025-01-02 | $15.68 | $19.70 | 715,700 | — | — |