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
- 2017-06-14 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 | $12.49 | $35.83 | 770,700 | — | — |
| 2025-12-30 | $12.71 | $35.31 | 848,700 | — | — |
| 2025-12-29 | $12.65 | $35.14 | 588,000 | — | — |
| 2025-12-26 | $12.63 | $35.09 | 357,700 | — | — |
| 2025-12-24 | $12.55 | $34.87 | 221,300 | — | — |
| 2025-12-23 | $12.47 | $34.64 | 707,100 | — | — |
| 2025-12-22 | $12.54 | $34.84 | 574,200 | — | — |
| 2025-12-19 | $12.52 | $34.78 | 787,800 | — | — |
| 2025-12-18 | $12.80 | $35.56 | 406,800 | — | — |
| 2025-12-17 | $12.80 | $35.56 | 625,700 | — | — |
| 2025-12-16 | $12.81 | $35.59 | 492,500 | — | — |
| 2025-12-15 | $12.77 | $35.48 | 699,500 | — | — |
| 2025-12-12 | $13.02 | $36.17 | 437,000 | — | — |
| 2025-12-11 | $13.03 | $36.20 | 404,600 | — | — |
| 2025-12-10 | $13.13 | $36.48 | 490,400 | — | — |
| 2025-12-09 | $13.03 | $36.20 | 365,200 | — | — |
| 2025-12-08 | $12.98 | $36.06 | 513,700 | — | — |
| 2025-12-05 | $12.97 | $36.03 | 505,400 | — | — |
| 2025-12-04 | $12.94 | $35.95 | 495,700 | — | — |
| 2025-12-03 | $12.89 | $35.81 | 516,400 | — | — |
| 2025-12-02 | $12.69 | $35.26 | 359,500 | — | — |
| 2025-12-01 | $12.55 | $34.87 | 521,200 | — | — |
| 2025-11-28 | $12.65 | $35.14 | 136,200 | — | — |
| 2025-11-26 | $12.53 | $34.81 | 312,700 | — | — |
| 2025-11-25 | $12.43 | $34.53 | 760,100 | — | — |
| 2025-11-24 | $12.23 | $33.98 | 492,300 | — | — |
| 2025-11-21 | $12.22 | $33.95 | 1,175,000 | — | — |
| 2025-11-20 | $11.91 | $33.09 | 729,600 | — | — |
| 2025-11-19 | $11.75 | $32.64 | 591,400 | — | — |
| 2025-11-18 | $11.79 | $32.75 | 527,100 | — | — |
| 2025-11-17 | $11.64 | $32.34 | 515,500 | — | — |
| 2025-11-14 | $11.88 | $33.00 | 541,200 | — | — |
| 2025-11-13 | $11.96 | $33.23 | 464,700 | — | — |
| 2025-11-12 | $12.14 | $33.73 | 713,900 | — | — |
| 2025-11-11 | $12.06 | $33.50 | 416,100 | — | — |
| 2025-11-10 | $11.87 | $32.98 | 643,200 | — | — |
| 2025-11-07 | $11.98 | $33.28 | 429,000 | — | — |
| 2025-11-06 | $11.93 | $33.14 | 703,400 | — | — |
| 2025-11-05 | $12.13 | $33.70 | 728,800 | — | — |
| 2025-11-04 | $12.47 | $34.64 | 946,300 | — | — |
| 2025-11-03 | $12.62 | $35.06 | 336,700 | — | — |
| 2025-10-31 | $12.64 | $35.12 | 445,500 | — | — |
| 2025-10-30 | $12.56 | $34.89 | 488,900 | — | — |
| 2025-10-29 | $12.79 | $35.53 | 640,500 | — | — |
| 2025-10-28 | $12.93 | $35.92 | 514,400 | — | — |
| 2025-10-27 | $12.85 | $35.70 | 401,300 | — | — |
| 2025-10-24 | $12.57 | $34.92 | 254,800 | — | — |
| 2025-10-23 | $12.50 | $34.73 | 346,600 | — | — |
| 2025-10-22 | $12.39 | $34.42 | 840,800 | — | — |
| 2025-10-21 | $12.56 | $34.89 | 344,700 | — | — |
| 2025-10-20 | $12.42 | $34.50 | 767,900 | — | — |
| 2025-10-17 | $12.34 | $34.28 | 687,500 | — | — |
| 2025-10-16 | $12.20 | $33.89 | 664,700 | — | — |
| 2025-10-15 | $12.44 | $34.56 | 667,900 | — | — |
| 2025-10-14 | $12.36 | $34.34 | 669,500 | — | — |
| 2025-10-13 | $12.21 | $33.92 | 670,500 | — | — |
| 2025-10-10 | $11.73 | $32.59 | 675,400 | — | — |
| 2025-10-09 | $11.88 | $33.00 | 702,400 | — | — |
| 2025-10-08 | $12.09 | $33.59 | 536,200 | — | — |
| 2025-10-07 | $12.14 | $33.73 | 683,100 | — | — |
| 2025-10-06 | $12.27 | $34.09 | 976,800 | — | — |
| 2025-10-03 | $12.50 | $34.73 | 613,500 | — | — |
| 2025-10-02 | $12.70 | $35.28 | 847,500 | — | — |
| 2025-10-01 | $12.41 | $34.48 | 1,076,700 | — | — |
| 2025-09-30 | $12.50 | $34.73 | 643,300 | — | — |
| 2025-09-29 | $12.96 | $34.89 | 685,200 | — | — |
| 2025-09-26 | $13.03 | $35.08 | 634,800 | — | — |
| 2025-09-25 | $13.18 | $35.49 | 490,300 | — | — |
| 2025-09-24 | $13.05 | $35.14 | 573,300 | — | — |
| 2025-09-23 | $13.25 | $35.67 | 347,000 | — | — |
| 2025-09-22 | $13.29 | $35.78 | 421,200 | — | — |
| 2025-09-19 | $13.52 | $36.40 | 790,000 | — | — |
| 2025-09-18 | $13.49 | $36.32 | 506,900 | — | — |
| 2025-09-17 | $13.32 | $35.86 | 604,500 | — | — |
| 2025-09-16 | $13.31 | $35.84 | 572,100 | — | — |
| 2025-09-15 | $13.35 | $35.94 | 1,081,000 | — | — |
| 2025-09-12 | $13.70 | $36.89 | 441,100 | — | — |
| 2025-09-11 | $13.74 | $36.99 | 397,300 | — | — |
| 2025-09-10 | $13.74 | $36.99 | 319,200 | — | — |
| 2025-09-09 | $13.70 | $36.89 | 333,900 | — | — |
| 2025-09-08 | $13.84 | $37.26 | 264,000 | — | — |
| 2025-09-05 | $13.79 | $37.13 | 279,900 | — | — |
| 2025-09-04 | $13.81 | $37.18 | 224,000 | — | — |
| 2025-09-03 | $13.81 | $37.18 | 468,400 | — | — |
| 2025-09-02 | $13.84 | $37.26 | 280,500 | — | — |
| 2025-08-29 | $13.99 | $37.67 | 225,500 | — | — |
| 2025-08-28 | $13.81 | $37.18 | 284,100 | — | — |
| 2025-08-27 | $13.85 | $37.29 | 298,200 | — | — |
| 2025-08-26 | $13.81 | $37.18 | 212,500 | — | — |
| 2025-08-25 | $13.70 | $36.89 | 426,100 | — | — |
| 2025-08-22 | $13.99 | $37.67 | 406,300 | — | — |
| 2025-08-21 | $13.73 | $36.97 | 277,900 | — | — |
| 2025-08-20 | $13.74 | $36.99 | 589,900 | — | — |
| 2025-08-19 | $13.75 | $37.02 | 758,200 | — | — |
| 2025-08-18 | $13.53 | $36.43 | 444,000 | — | — |
| 2025-08-15 | $13.60 | $36.62 | 360,200 | — | — |
| 2025-08-14 | $13.66 | $36.78 | 583,000 | — | — |
| 2025-08-13 | $13.74 | $36.99 | 759,800 | — | — |
| 2025-08-12 | $13.88 | $37.37 | 474,800 | — | — |
| 2025-08-11 | $13.82 | $37.21 | 346,400 | — | — |
| 2025-08-08 | $13.93 | $37.51 | 542,400 | — | — |
| 2025-08-07 | $13.66 | $36.78 | 475,900 | — | — |
| 2025-08-06 | $13.60 | $36.62 | 671,200 | — | — |
| 2025-08-05 | $13.74 | $36.99 | 546,700 | — | — |
| 2025-08-04 | $13.71 | $36.91 | 518,400 | — | — |
| 2025-08-01 | $13.70 | $36.89 | 403,100 | — | — |
| 2025-07-31 | $13.79 | $37.13 | 309,400 | — | — |
| 2025-07-30 | $13.98 | $37.64 | 537,000 | — | — |
| 2025-07-29 | $14.10 | $37.96 | 476,100 | — | — |
| 2025-07-28 | $13.98 | $37.64 | 416,700 | — | — |
| 2025-07-25 | $14.20 | $38.23 | 826,700 | — | — |
| 2025-07-24 | $13.96 | $37.59 | 424,000 | — | — |
| 2025-07-23 | $13.99 | $37.67 | 334,600 | — | — |
| 2025-07-22 | $13.99 | $37.67 | 231,200 | — | — |
| 2025-07-21 | $13.79 | $37.13 | 410,300 | — | — |
| 2025-07-18 | $13.97 | $37.61 | 449,800 | — | — |
| 2025-07-17 | $14.16 | $38.12 | 705,400 | — | — |
| 2025-07-16 | $14.10 | $37.96 | 501,400 | — | — |
| 2025-07-15 | $14.05 | $37.83 | 296,900 | — | — |
| 2025-07-14 | $14.10 | $37.96 | 233,300 | — | — |
| 2025-07-11 | $14.18 | $38.18 | 372,000 | — | — |
| 2025-07-10 | $14.12 | $38.02 | 682,400 | — | — |
| 2025-07-09 | $13.89 | $37.40 | 275,900 | — | — |
| 2025-07-08 | $13.84 | $37.26 | 222,600 | — | — |
| 2025-07-07 | $13.78 | $37.10 | 296,400 | — | — |
| 2025-07-03 | $13.92 | $37.48 | 311,200 | — | — |
| 2025-07-02 | $13.82 | $37.21 | 426,500 | — | — |
| 2025-07-01 | $13.66 | $36.78 | 339,800 | — | — |
| 2025-06-30 | $13.68 | $36.83 | 688,700 | — | — |
| 2025-06-27 | $13.92 | $36.40 | 764,500 | — | — |
| 2025-06-26 | $13.94 | $36.45 | 602,400 | — | — |
| 2025-06-25 | $13.86 | $36.24 | 275,400 | — | — |
| 2025-06-24 | $13.92 | $36.40 | 403,800 | — | — |
| 2025-06-23 | $13.71 | $35.85 | 481,600 | — | — |
| 2025-06-20 | $13.89 | $36.32 | 556,900 | — | — |
| 2025-06-18 | $13.94 | $36.45 | 597,500 | — | — |
| 2025-06-17 | $13.84 | $36.19 | 300,700 | — | — |
| 2025-06-16 | $13.81 | $36.11 | 370,200 | — | — |
| 2025-06-13 | $13.90 | $36.35 | 347,300 | — | — |
| 2025-06-12 | $14.08 | $36.82 | 301,000 | — | — |
| 2025-06-11 | $14.12 | $36.92 | 348,200 | — | — |
| 2025-06-10 | $14.12 | $36.92 | 342,500 | — | — |
| 2025-06-09 | $14.14 | $36.98 | 830,700 | — | — |
| 2025-06-06 | $14.02 | $36.66 | 336,800 | — | — |
| 2025-06-05 | $13.90 | $36.35 | 371,800 | — | — |
| 2025-06-04 | $13.90 | $36.35 | 296,300 | — | — |
| 2025-06-03 | $14.02 | $36.66 | 393,700 | — | — |
| 2025-06-02 | $13.89 | $36.32 | 361,900 | — | — |
| 2025-05-30 | $14.05 | $36.74 | 272,400 | — | — |
| 2025-05-29 | $14.09 | $36.85 | 287,200 | — | — |
| 2025-05-28 | $14.05 | $36.74 | 287,700 | — | — |
| 2025-05-27 | $14.09 | $36.85 | 370,500 | — | — |
| 2025-05-23 | $13.81 | $36.11 | 198,200 | — | — |
| 2025-05-22 | $13.81 | $36.11 | 400,700 | — | — |
| 2025-05-21 | $13.82 | $36.14 | 498,800 | — | — |
| 2025-05-20 | $14.33 | $37.47 | 335,500 | — | — |
| 2025-05-19 | $14.39 | $37.63 | 265,000 | — | — |
| 2025-05-16 | $14.24 | $37.24 | 226,500 | — | — |
| 2025-05-15 | $14.09 | $36.85 | 185,400 | — | — |
| 2025-05-14 | $13.89 | $36.32 | 530,400 | — | — |
| 2025-05-13 | $14.18 | $37.08 | 383,400 | — | — |
| 2025-05-12 | $14.00 | $36.61 | 645,000 | — | — |
| 2025-05-09 | $13.67 | $35.75 | 381,900 | — | — |
| 2025-05-08 | $13.55 | $35.43 | 793,400 | — | — |
| 2025-05-07 | $13.64 | $35.67 | 905,200 | — | — |
| 2025-05-06 | $14.24 | $37.24 | 378,400 | — | — |
| 2025-05-05 | $14.24 | $37.24 | 429,600 | — | — |
| 2025-05-02 | $14.70 | $38.44 | 293,400 | — | — |
| 2025-05-01 | $14.41 | $37.68 | 340,600 | — | — |
| 2025-04-30 | $14.77 | $38.62 | 730,600 | — | — |
| 2025-04-29 | $14.98 | $39.17 | 308,700 | — | — |
| 2025-04-28 | $15.05 | $39.36 | 412,500 | — | — |
| 2025-04-25 | $14.78 | $38.65 | 247,300 | — | — |
| 2025-04-24 | $14.59 | $38.15 | 261,000 | — | — |
| 2025-04-23 | $14.51 | $37.94 | 274,600 | — | — |
| 2025-04-22 | $14.21 | $37.16 | 327,100 | — | — |
| 2025-04-21 | $14.10 | $36.87 | 418,000 | — | — |
| 2025-04-17 | $14.59 | $38.15 | 304,300 | — | — |
| 2025-04-16 | $14.22 | $37.19 | 362,500 | — | — |
| 2025-04-15 | $14.22 | $37.19 | 365,400 | — | — |
| 2025-04-14 | $14.10 | $36.87 | 366,100 | — | — |
| 2025-04-11 | $14.02 | $36.66 | 350,400 | — | — |
| 2025-04-10 | $14.20 | $37.13 | 541,200 | — | — |
| 2025-04-09 | $14.71 | $38.47 | 794,900 | — | — |
| 2025-04-08 | $13.58 | $35.51 | 795,600 | — | — |
| 2025-04-07 | $13.91 | $36.38 | 994,900 | — | — |
| 2025-04-04 | $14.77 | $38.62 | 760,600 | — | — |
| 2025-04-03 | $15.97 | $41.76 | 304,000 | — | — |
| 2025-04-02 | $16.25 | $42.49 | 230,500 | — | — |
| 2025-04-01 | $16.24 | $42.47 | 302,300 | — | — |
| 2025-03-31 | $16.18 | $42.31 | 792,300 | — | — |
| 2025-03-28 | $16.72 | $43.72 | 141,900 | — | — |
| 2025-03-27 | $16.91 | $44.22 | 285,200 | — | — |
| 2025-03-26 | $16.84 | $44.04 | 228,800 | — | — |
| 2025-03-25 | $16.68 | $43.62 | 242,500 | — | — |
| 2025-03-24 | $16.52 | $43.20 | 365,500 | — | — |
| 2025-03-21 | $17.13 | $43.62 | 312,500 | — | — |
| 2025-03-20 | $17.20 | $43.80 | 129,500 | — | — |
| 2025-03-19 | $17.18 | $43.75 | 156,000 | — | — |
| 2025-03-18 | $17.02 | $43.34 | 140,400 | — | — |
| 2025-03-17 | $16.93 | $43.11 | 143,500 | — | — |
| 2025-03-14 | $16.75 | $42.65 | 209,100 | — | — |
| 2025-03-13 | $16.47 | $41.94 | 186,300 | — | — |
| 2025-03-12 | $16.73 | $42.60 | 156,400 | — | — |
| 2025-03-11 | $16.78 | $42.73 | 279,000 | — | — |
| 2025-03-10 | $17.27 | $43.98 | 159,800 | — | — |
| 2025-03-07 | $17.36 | $44.20 | 245,200 | — | — |
| 2025-03-06 | $16.92 | $43.08 | 160,600 | — | — |
| 2025-03-05 | $17.15 | $43.67 | 267,700 | — | — |
| 2025-03-04 | $17.31 | $44.08 | 251,200 | — | — |
| 2025-03-03 | $17.64 | $44.92 | 132,900 | — | — |
| 2025-02-28 | $17.77 | $45.25 | 186,900 | — | — |
| 2025-02-27 | $17.48 | $44.51 | 207,300 | — | — |
| 2025-02-26 | $17.86 | $45.48 | 327,500 | — | — |
| 2025-02-25 | $17.52 | $44.61 | 268,800 | — | — |
| 2025-02-24 | $17.77 | $45.25 | 119,200 | — | — |
| 2025-02-21 | $17.88 | $45.53 | 109,900 | — | — |
| 2025-02-20 | $17.97 | $45.76 | 119,500 | — | — |
| 2025-02-19 | $17.96 | $45.73 | 167,200 | — | — |
| 2025-02-18 | $17.83 | $45.40 | 218,900 | — | — |
| 2025-02-14 | $17.68 | $45.02 | 228,400 | — | — |
| 2025-02-13 | $17.46 | $44.46 | 200,500 | — | — |
| 2025-02-12 | $17.32 | $44.10 | 446,800 | — | — |
| 2025-02-11 | $17.53 | $44.64 | 459,200 | — | — |
| 2025-02-10 | $17.66 | $44.97 | 591,400 | — | — |
| 2025-02-07 | $18.40 | $46.85 | 111,900 | — | — |
| 2025-02-06 | $18.37 | $46.78 | 103,500 | — | — |
| 2025-02-05 | $18.44 | $46.95 | 136,500 | — | — |
| 2025-02-04 | $18.47 | $47.03 | 154,300 | — | — |
| 2025-02-03 | $18.50 | $47.11 | 179,600 | — | — |
| 2025-01-31 | $18.56 | $47.26 | 180,200 | — | — |
| 2025-01-30 | $18.48 | $47.06 | 87,700 | — | — |
| 2025-01-29 | $18.30 | $46.60 | 96,200 | — | — |
| 2025-01-28 | $18.55 | $47.24 | 174,700 | — | — |
| 2025-01-27 | $18.39 | $46.83 | 191,300 | — | — |
| 2025-01-24 | $18.31 | $46.62 | 148,200 | — | — |
| 2025-01-23 | $18.29 | $46.57 | 131,800 | — | — |
| 2025-01-22 | $18.32 | $46.65 | 182,900 | — | — |
| 2025-01-21 | $18.35 | $46.73 | 242,700 | — | — |
| 2025-01-17 | $18.46 | $47.01 | 256,300 | — | — |
| 2025-01-16 | $18.37 | $46.78 | 249,100 | — | — |
| 2025-01-15 | $18.06 | $45.99 | 228,800 | — | — |
| 2025-01-14 | $17.87 | $45.50 | 165,300 | — | — |
| 2025-01-13 | $17.54 | $44.66 | 270,000 | — | — |
| 2025-01-10 | $17.87 | $45.50 | 197,300 | — | — |
| 2025-01-08 | $17.95 | $45.71 | 185,900 | — | — |
| 2025-01-07 | $17.89 | $45.55 | 312,600 | — | — |
| 2025-01-06 | $18.10 | $46.09 | 222,300 | — | — |
| 2025-01-03 | $18.21 | $46.37 | 167,700 | — | — |
| 2025-01-02 | $18.10 | $46.09 | 197,400 | — | — |