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
- 2012-05-22 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 | $13.68 | $13.68 | 382,800 | — | — |
| 2025-12-30 | $13.57 | $13.57 | 313,100 | — | — |
| 2025-12-29 | $13.65 | $13.65 | 407,800 | — | — |
| 2025-12-26 | $14.02 | $14.02 | 385,600 | — | — |
| 2025-12-24 | $14.49 | $14.49 | 222,200 | — | — |
| 2025-12-23 | $14.37 | $14.37 | 398,100 | — | — |
| 2025-12-22 | $14.61 | $14.61 | 767,900 | — | — |
| 2025-12-19 | $14.20 | $14.20 | 750,800 | — | — |
| 2025-12-18 | $13.65 | $13.65 | 628,000 | — | — |
| 2025-12-17 | $13.56 | $13.56 | 1,184,900 | — | — |
| 2025-12-16 | $13.82 | $13.82 | 1,926,400 | — | — |
| 2025-12-15 | $12.38 | $12.38 | 925,700 | — | — |
| 2025-12-12 | $12.71 | $12.71 | 606,900 | — | — |
| 2025-12-11 | $12.97 | $12.97 | 978,700 | — | — |
| 2025-12-10 | $13.11 | $13.11 | 662,500 | — | — |
| 2025-12-09 | $13.43 | $13.43 | 828,500 | — | — |
| 2025-12-08 | $13.69 | $13.69 | 786,400 | — | — |
| 2025-12-05 | $13.54 | $13.54 | 525,600 | — | — |
| 2025-12-04 | $14.06 | $14.06 | 481,200 | — | — |
| 2025-12-03 | $14.08 | $14.08 | 638,200 | — | — |
| 2025-12-02 | $13.34 | $13.34 | 632,600 | — | — |
| 2025-12-01 | $13.74 | $13.74 | 610,300 | — | — |
| 2025-11-28 | $14.46 | $14.46 | 166,500 | — | — |
| 2025-11-26 | $14.44 | $14.44 | 379,200 | — | — |
| 2025-11-25 | $14.60 | $14.60 | 408,700 | — | — |
| 2025-11-24 | $14.40 | $14.40 | 495,300 | — | — |
| 2025-11-21 | $13.82 | $13.82 | 459,500 | — | — |
| 2025-11-20 | $13.51 | $13.51 | 676,900 | — | — |
| 2025-11-19 | $13.99 | $13.99 | 688,500 | — | — |
| 2025-11-18 | $14.30 | $14.30 | 587,300 | — | — |
| 2025-11-17 | $14.21 | $14.21 | 958,100 | — | — |
| 2025-11-14 | $15.43 | $15.43 | 591,100 | — | — |
| 2025-11-13 | $15.50 | $15.50 | 664,900 | — | — |
| 2025-11-12 | $16.71 | $16.71 | 553,700 | — | — |
| 2025-11-11 | $17.40 | $17.40 | 991,500 | — | — |
| 2025-11-10 | $16.53 | $16.53 | 1,042,000 | — | — |
| 2025-11-07 | $15.81 | $15.81 | 2,049,400 | — | — |
| 2025-11-06 | $18.23 | $18.23 | 1,751,300 | — | — |
| 2025-11-05 | $16.98 | $16.98 | 960,500 | — | — |
| 2025-11-04 | $17.52 | $17.52 | 1,239,300 | — | — |
| 2025-11-03 | $19.00 | $19.00 | 4,299,700 | — | — |
| 2025-10-31 | $23.22 | $23.22 | 527,900 | — | — |
| 2025-10-30 | $23.68 | $23.68 | 472,000 | — | — |
| 2025-10-29 | $24.11 | $24.11 | 1,039,300 | — | — |
| 2025-10-28 | $26.98 | $26.98 | 885,700 | — | — |
| 2025-10-27 | $25.46 | $25.46 | 511,800 | — | — |
| 2025-10-24 | $24.74 | $24.74 | 599,200 | — | — |
| 2025-10-23 | $25.27 | $25.27 | 468,500 | — | — |
| 2025-10-22 | $24.29 | $24.29 | 533,200 | — | — |
| 2025-10-21 | $24.98 | $24.98 | 626,400 | — | — |
| 2025-10-20 | $27.32 | $27.32 | 940,900 | — | — |
| 2025-10-17 | $25.38 | $25.38 | 701,900 | — | — |
| 2025-10-16 | $25.28 | $25.28 | 708,500 | — | — |
| 2025-10-15 | $24.83 | $24.83 | 851,700 | — | — |
| 2025-10-14 | $26.03 | $26.03 | 767,700 | — | — |
| 2025-10-13 | $26.27 | $26.27 | 904,700 | — | — |
| 2025-10-10 | $26.11 | $26.11 | 1,065,200 | — | — |
| 2025-10-09 | $28.96 | $28.96 | 627,000 | — | — |
| 2025-10-08 | $29.60 | $29.60 | 1,338,100 | — | — |
| 2025-10-07 | $26.39 | $26.39 | 1,534,800 | — | — |
| 2025-10-06 | $26.59 | $26.59 | 1,128,000 | — | — |
| 2025-10-03 | $27.38 | $27.38 | 2,506,200 | — | — |
| 2025-10-02 | $25.05 | $25.05 | 1,893,500 | — | — |
| 2025-10-01 | $20.91 | $20.91 | 944,300 | — | — |
| 2025-09-30 | $21.79 | $21.79 | 938,700 | — | — |
| 2025-09-29 | $21.57 | $21.57 | 1,276,600 | — | — |
| 2025-09-26 | $21.55 | $21.55 | 1,878,100 | — | — |
| 2025-09-25 | $19.74 | $19.74 | 3,758,700 | — | — |
| 2025-09-24 | $19.28 | $19.28 | 12,431,000 | — | — |
| 2025-09-23 | $12.16 | $12.16 | 358,800 | — | — |
| 2025-09-22 | $12.03 | $12.03 | 499,200 | — | — |
| 2025-09-19 | $11.20 | $11.20 | 516,400 | — | — |
| 2025-09-18 | $11.35 | $11.35 | 244,900 | — | — |
| 2025-09-17 | $10.66 | $10.66 | 255,700 | — | — |
| 2025-09-16 | $10.65 | $10.65 | 234,100 | — | — |
| 2025-09-15 | $10.47 | $10.47 | 344,700 | — | — |
| 2025-09-12 | $10.49 | $10.49 | 239,700 | — | — |
| 2025-09-11 | $11.09 | $11.09 | 396,800 | — | — |
| 2025-09-10 | $10.53 | $10.53 | 285,200 | — | — |
| 2025-09-09 | $10.95 | $10.95 | 223,200 | — | — |
| 2025-09-08 | $10.93 | $10.93 | 228,500 | — | — |
| 2025-09-05 | $11.05 | $11.05 | 272,300 | — | — |
| 2025-09-04 | $11.08 | $11.08 | 414,200 | — | — |
| 2025-09-03 | $10.25 | $10.25 | 238,600 | — | — |
| 2025-09-02 | $10.43 | $10.43 | 332,800 | — | — |
| 2025-08-29 | $10.49 | $10.49 | 149,200 | — | — |
| 2025-08-28 | $10.49 | $10.49 | 201,600 | — | — |
| 2025-08-27 | $10.64 | $10.64 | 135,200 | — | — |
| 2025-08-26 | $10.64 | $10.64 | 255,100 | — | — |
| 2025-08-25 | $10.50 | $10.50 | 186,000 | — | — |
| 2025-08-22 | $10.70 | $10.70 | 425,100 | — | — |
| 2025-08-21 | $10.24 | $10.24 | 214,800 | — | — |
| 2025-08-20 | $10.37 | $10.37 | 341,200 | — | — |
| 2025-08-19 | $10.46 | $10.46 | 481,700 | — | — |
| 2025-08-18 | $11.22 | $11.22 | 351,800 | — | — |
| 2025-08-15 | $11.55 | $11.55 | 378,400 | — | — |
| 2025-08-14 | $11.68 | $11.68 | 511,800 | — | — |
| 2025-08-13 | $11.92 | $11.92 | 870,200 | — | — |
| 2025-08-12 | $10.54 | $10.54 | 476,900 | — | — |
| 2025-08-11 | $10.60 | $10.60 | 285,900 | — | — |
| 2025-08-08 | $10.82 | $10.82 | 255,200 | — | — |
| 2025-08-07 | $10.92 | $10.92 | 283,100 | — | — |
| 2025-08-06 | $10.79 | $10.79 | 380,200 | — | — |
| 2025-08-05 | $10.53 | $10.53 | 808,700 | — | — |
| 2025-08-04 | $10.53 | $10.53 | 512,600 | — | — |
| 2025-08-01 | $10.00 | $10.00 | 270,100 | — | — |
| 2025-07-31 | $10.40 | $10.40 | 431,400 | — | — |
| 2025-07-30 | $10.66 | $10.66 | 320,900 | — | — |
| 2025-07-29 | $10.55 | $10.55 | 371,000 | — | — |
| 2025-07-28 | $10.97 | $10.97 | 210,800 | — | — |
| 2025-07-25 | $11.23 | $11.23 | 303,600 | — | — |
| 2025-07-24 | $11.28 | $11.28 | 364,300 | — | — |
| 2025-07-23 | $11.58 | $11.58 | 378,800 | — | — |
| 2025-07-22 | $11.22 | $11.22 | 253,800 | — | — |
| 2025-07-21 | $10.98 | $10.98 | 373,100 | — | — |
| 2025-07-18 | $11.03 | $11.03 | 291,600 | — | — |
| 2025-07-17 | $11.38 | $11.38 | 353,100 | — | — |
| 2025-07-16 | $11.33 | $11.33 | 564,800 | — | — |
| 2025-07-15 | $11.15 | $11.15 | 610,600 | — | — |
| 2025-07-14 | $11.85 | $11.85 | 391,000 | — | — |
| 2025-07-11 | $11.40 | $11.40 | 385,700 | — | — |
| 2025-07-10 | $11.96 | $11.96 | 263,100 | — | — |
| 2025-07-09 | $12.25 | $12.25 | 300,600 | — | — |
| 2025-07-08 | $11.76 | $11.76 | 375,000 | — | — |
| 2025-07-07 | $11.80 | $11.80 | 462,700 | — | — |
| 2025-07-03 | $11.70 | $11.70 | 305,900 | — | — |
| 2025-07-02 | $11.29 | $11.29 | 373,400 | — | — |
| 2025-07-01 | $11.26 | $11.26 | 531,900 | — | — |
| 2025-06-30 | $11.94 | $11.94 | 553,400 | — | — |
| 2025-06-27 | $11.80 | $11.80 | 4,105,700 | — | — |
| 2025-06-26 | $12.02 | $12.02 | 316,400 | — | — |
| 2025-06-25 | $11.76 | $11.76 | 385,100 | — | — |
| 2025-06-24 | $11.63 | $11.63 | 267,400 | — | — |
| 2025-06-23 | $11.36 | $11.36 | 329,400 | — | — |
| 2025-06-20 | $11.26 | $11.26 | 264,800 | — | — |
| 2025-06-18 | $11.25 | $11.25 | 187,400 | — | — |
| 2025-06-17 | $11.17 | $11.17 | 310,200 | — | — |
| 2025-06-16 | $11.60 | $11.60 | 307,500 | — | — |
| 2025-06-13 | $11.54 | $11.54 | 300,700 | — | — |
| 2025-06-12 | $12.08 | $12.08 | 309,300 | — | — |
| 2025-06-11 | $12.85 | $12.85 | 289,100 | — | — |
| 2025-06-10 | $13.29 | $13.29 | 353,500 | — | — |
| 2025-06-09 | $13.31 | $13.31 | 426,100 | — | — |
| 2025-06-06 | $13.93 | $13.93 | 384,200 | — | — |
| 2025-06-05 | $12.83 | $12.83 | 228,200 | — | — |
| 2025-06-04 | $12.99 | $12.99 | 472,700 | — | — |
| 2025-06-03 | $12.66 | $12.66 | 526,700 | — | — |
| 2025-06-02 | $11.79 | $11.79 | 201,900 | — | — |
| 2025-05-30 | $11.81 | $11.81 | 148,000 | — | — |
| 2025-05-29 | $11.97 | $11.97 | 218,200 | — | — |
| 2025-05-28 | $12.09 | $12.09 | 175,600 | — | — |
| 2025-05-27 | $12.54 | $12.54 | 340,400 | — | — |
| 2025-05-23 | $11.89 | $11.89 | 172,200 | — | — |
| 2025-05-22 | $12.08 | $12.08 | 165,700 | — | — |
| 2025-05-21 | $12.16 | $12.16 | 224,800 | — | — |
| 2025-05-20 | $12.79 | $12.79 | 164,100 | — | — |
| 2025-05-19 | $13.12 | $13.12 | 214,500 | — | — |
| 2025-05-16 | $13.18 | $13.18 | 337,200 | — | — |
| 2025-05-15 | $12.92 | $12.92 | 441,500 | — | — |
| 2025-05-14 | $12.43 | $12.43 | 888,600 | — | — |
| 2025-05-13 | $14.20 | $14.20 | 456,000 | — | — |
| 2025-05-12 | $13.64 | $13.64 | 343,600 | — | — |
| 2025-05-09 | $14.11 | $14.11 | 199,600 | — | — |
| 2025-05-08 | $14.25 | $14.25 | 349,600 | — | — |
| 2025-05-07 | $13.29 | $13.29 | 163,800 | — | — |
| 2025-05-06 | $13.11 | $13.11 | 293,100 | — | — |
| 2025-05-05 | $13.88 | $13.88 | 185,900 | — | — |
| 2025-05-02 | $14.43 | $14.43 | 220,400 | — | — |
| 2025-05-01 | $13.91 | $13.91 | 166,200 | — | — |
| 2025-04-30 | $14.39 | $14.39 | 144,300 | — | — |
| 2025-04-29 | $14.67 | $14.67 | 181,000 | — | — |
| 2025-04-28 | $14.71 | $14.71 | 228,400 | — | — |
| 2025-04-25 | $14.70 | $14.70 | 326,300 | — | — |
| 2025-04-24 | $14.29 | $14.29 | 253,500 | — | — |
| 2025-04-23 | $13.25 | $13.25 | 296,700 | — | — |
| 2025-04-22 | $12.80 | $12.80 | 357,600 | — | — |
| 2025-04-21 | $11.95 | $11.95 | 311,800 | — | — |
| 2025-04-17 | $12.24 | $12.24 | 354,600 | — | — |
| 2025-04-16 | $11.52 | $11.52 | 111,900 | — | — |
| 2025-04-15 | $11.78 | $11.78 | 99,100 | — | — |
| 2025-04-14 | $11.54 | $11.54 | 131,000 | — | — |
| 2025-04-11 | $11.47 | $11.47 | 176,900 | — | — |
| 2025-04-10 | $11.15 | $11.15 | 317,400 | — | — |
| 2025-04-09 | $12.13 | $12.13 | 432,400 | — | — |
| 2025-04-08 | $10.51 | $10.51 | 154,300 | — | — |
| 2025-04-07 | $10.95 | $10.95 | 291,400 | — | — |
| 2025-04-04 | $11.03 | $11.03 | 389,900 | — | — |
| 2025-04-03 | $12.14 | $12.14 | 195,600 | — | — |
| 2025-04-02 | $13.09 | $13.09 | 266,600 | — | — |
| 2025-04-01 | $13.09 | $13.09 | 314,100 | — | — |
| 2025-03-31 | $11.89 | $11.89 | 479,700 | — | — |
| 2025-03-28 | $11.97 | $11.97 | 345,200 | — | — |
| 2025-03-27 | $12.42 | $12.42 | 178,000 | — | — |
| 2025-03-26 | $12.46 | $12.46 | 167,900 | — | — |
| 2025-03-25 | $13.17 | $13.17 | 152,400 | — | — |
| 2025-03-24 | $13.78 | $13.78 | 107,500 | — | — |
| 2025-03-21 | $13.38 | $13.38 | 203,900 | — | — |
| 2025-03-20 | $13.67 | $13.67 | 172,400 | — | — |
| 2025-03-19 | $13.38 | $13.38 | 86,500 | — | — |
| 2025-03-18 | $13.27 | $13.27 | 187,400 | — | — |
| 2025-03-17 | $13.60 | $13.60 | 260,900 | — | — |
| 2025-03-14 | $12.80 | $12.80 | 150,900 | — | — |
| 2025-03-13 | $12.56 | $12.56 | 200,400 | — | — |
| 2025-03-12 | $13.18 | $13.18 | 229,000 | — | — |
| 2025-03-11 | $12.70 | $12.70 | 277,100 | — | — |
| 2025-03-10 | $12.22 | $12.22 | 494,200 | — | — |
| 2025-03-07 | $13.07 | $13.07 | 399,500 | — | — |
| 2025-03-06 | $13.19 | $13.19 | 294,800 | — | — |
| 2025-03-05 | $14.17 | $14.17 | 146,200 | — | — |
| 2025-03-04 | $13.41 | $13.41 | 367,000 | — | — |
| 2025-03-03 | $13.55 | $13.55 | 366,400 | — | — |
| 2025-02-28 | $14.52 | $14.52 | 346,000 | — | — |
| 2025-02-27 | $14.21 | $14.21 | 1,054,600 | — | — |
| 2025-02-26 | $17.22 | $17.22 | 241,700 | — | — |
| 2025-02-25 | $16.72 | $16.72 | 315,100 | — | — |
| 2025-02-24 | $16.38 | $16.38 | 178,400 | — | — |
| 2025-02-21 | $16.72 | $16.72 | 191,300 | — | — |
| 2025-02-20 | $17.45 | $17.45 | 177,500 | — | — |
| 2025-02-19 | $17.91 | $17.91 | 311,800 | — | — |
| 2025-02-18 | $18.63 | $18.63 | 140,100 | — | — |
| 2025-02-14 | $18.32 | $18.32 | 122,000 | — | — |
| 2025-02-13 | $18.38 | $18.38 | 153,800 | — | — |
| 2025-02-12 | $18.03 | $18.03 | 124,200 | — | — |
| 2025-02-11 | $17.76 | $17.76 | 144,400 | — | — |
| 2025-02-10 | $18.16 | $18.16 | 96,200 | — | — |
| 2025-02-07 | $18.16 | $18.16 | 150,500 | — | — |
| 2025-02-06 | $18.90 | $18.90 | 126,100 | — | — |
| 2025-02-05 | $18.80 | $18.80 | 174,800 | — | — |
| 2025-02-04 | $18.37 | $18.37 | 244,000 | — | — |
| 2025-02-03 | $16.95 | $16.95 | 159,100 | — | — |
| 2025-01-31 | $17.46 | $17.46 | 211,000 | — | — |
| 2025-01-30 | $17.61 | $17.61 | 138,100 | — | — |
| 2025-01-29 | $17.79 | $17.79 | 135,700 | — | — |
| 2025-01-28 | $17.94 | $17.94 | 262,300 | — | — |
| 2025-01-27 | $17.00 | $17.00 | 330,500 | — | — |
| 2025-01-24 | $17.85 | $17.85 | 192,600 | — | — |
| 2025-01-23 | $17.78 | $17.78 | 145,700 | — | — |
| 2025-01-22 | $17.92 | $17.92 | 255,500 | — | — |
| 2025-01-21 | $18.42 | $18.42 | 734,600 | — | — |
| 2025-01-17 | $15.04 | $15.04 | 106,600 | — | — |
| 2025-01-16 | $14.96 | $14.96 | 93,400 | — | — |
| 2025-01-15 | $15.12 | $15.12 | 215,600 | — | — |
| 2025-01-14 | $14.70 | $14.70 | 291,300 | — | — |
| 2025-01-13 | $15.40 | $15.40 | 286,900 | — | — |
| 2025-01-10 | $14.68 | $14.68 | 201,000 | — | — |
| 2025-01-08 | $15.07 | $15.07 | 158,600 | — | — |
| 2025-01-07 | $15.44 | $15.44 | 201,200 | — | — |
| 2025-01-06 | $15.75 | $15.75 | 245,200 | — | — |
| 2025-01-03 | $15.89 | $15.89 | 120,400 | — | — |
| 2025-01-02 | $15.54 | $15.54 | 194,900 | — | — |