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
- 2019-11-26 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 | $14.62 | $26.76 | 198,800 | — | — |
| 2025-12-30 | $14.70 | $26.91 | 135,300 | — | — |
| 2025-12-29 | $14.78 | $26.80 | 204,500 | — | — |
| 2025-12-26 | $14.85 | $26.93 | 77,700 | — | — |
| 2025-12-24 | $14.85 | $26.93 | 68,700 | — | — |
| 2025-12-23 | $14.76 | $26.76 | 92,200 | — | — |
| 2025-12-22 | $14.81 | $26.85 | 113,100 | — | — |
| 2025-12-19 | $14.88 | $26.98 | 129,500 | — | — |
| 2025-12-18 | $14.96 | $27.13 | 155,700 | — | — |
| 2025-12-17 | $14.72 | $26.69 | 150,800 | — | — |
| 2025-12-16 | $14.84 | $26.92 | 90,900 | — | — |
| 2025-12-15 | $14.65 | $26.56 | 111,600 | — | — |
| 2025-12-12 | $14.61 | $26.49 | 207,900 | — | — |
| 2025-12-11 | $14.74 | $26.46 | 88,400 | — | — |
| 2025-12-10 | $14.76 | $26.51 | 174,300 | — | — |
| 2025-12-09 | $14.80 | $26.58 | 144,700 | — | — |
| 2025-12-08 | $14.83 | $26.64 | 98,900 | — | — |
| 2025-12-05 | $14.90 | $26.76 | 64,400 | — | — |
| 2025-12-04 | $14.88 | $26.72 | 92,100 | — | — |
| 2025-12-03 | $14.87 | $26.71 | 107,500 | — | — |
| 2025-12-02 | $14.86 | $26.69 | 101,600 | — | — |
| 2025-12-01 | $14.90 | $26.76 | 67,300 | — | — |
| 2025-11-28 | $14.99 | $26.92 | 46,600 | — | — |
| 2025-11-26 | $14.95 | $26.85 | 61,400 | — | — |
| 2025-11-25 | $14.95 | $26.85 | 49,200 | — | — |
| 2025-11-24 | $14.96 | $26.87 | 73,400 | — | — |
| 2025-11-21 | $14.94 | $26.83 | 68,700 | — | — |
| 2025-11-20 | $15.01 | $26.96 | 88,200 | — | — |
| 2025-11-19 | $15.03 | $26.99 | 76,100 | — | — |
| 2025-11-18 | $15.06 | $27.05 | 85,100 | — | — |
| 2025-11-17 | $15.08 | $27.08 | 92,700 | — | — |
| 2025-11-14 | $15.19 | $27.28 | 53,600 | — | — |
| 2025-11-13 | $15.27 | $27.17 | 155,400 | — | — |
| 2025-11-12 | $15.17 | $27.00 | 123,400 | — | — |
| 2025-11-11 | $15.14 | $26.94 | 69,800 | — | — |
| 2025-11-10 | $15.16 | $26.98 | 45,000 | — | — |
| 2025-11-07 | $15.14 | $26.94 | 59,300 | — | — |
| 2025-11-06 | $15.22 | $27.09 | 37,700 | — | — |
| 2025-11-05 | $15.24 | $27.12 | 65,500 | — | — |
| 2025-11-04 | $15.17 | $27.00 | 44,900 | — | — |
| 2025-11-03 | $15.14 | $26.94 | 90,800 | — | — |
| 2025-10-31 | $15.12 | $26.91 | 69,600 | — | — |
| 2025-10-30 | $15.01 | $26.71 | 152,300 | — | — |
| 2025-10-29 | $15.13 | $26.92 | 65,200 | — | — |
| 2025-10-28 | $15.25 | $27.14 | 65,500 | — | — |
| 2025-10-27 | $15.42 | $27.44 | 96,800 | — | — |
| 2025-10-24 | $15.61 | $27.78 | 59,300 | — | — |
| 2025-10-23 | $15.57 | $27.71 | 36,500 | — | — |
| 2025-10-22 | $15.66 | $27.87 | 30,600 | — | — |
| 2025-10-21 | $15.66 | $27.87 | 69,700 | — | — |
| 2025-10-20 | $15.66 | $27.87 | 42,700 | — | — |
| 2025-10-17 | $15.58 | $27.73 | 39,000 | — | — |
| 2025-10-16 | $15.63 | $27.81 | 116,300 | — | — |
| 2025-10-15 | $15.57 | $27.71 | 37,700 | — | — |
| 2025-10-14 | $15.68 | $27.65 | 106,500 | — | — |
| 2025-10-13 | $15.78 | $27.82 | 39,300 | — | — |
| 2025-10-10 | $15.79 | $27.85 | 51,400 | — | — |
| 2025-10-09 | $15.83 | $27.92 | 87,800 | — | — |
| 2025-10-08 | $15.91 | $28.06 | 64,000 | — | — |
| 2025-10-07 | $15.96 | $28.15 | 41,200 | — | — |
| 2025-10-06 | $15.88 | $28.01 | 84,700 | — | — |
| 2025-10-03 | $16.00 | $28.22 | 48,800 | — | — |
| 2025-10-02 | $16.02 | $28.25 | 47,200 | — | — |
| 2025-10-01 | $16.12 | $28.43 | 49,400 | — | — |
| 2025-09-30 | $16.16 | $28.50 | 70,200 | — | — |
| 2025-09-29 | $16.25 | $28.66 | 65,500 | — | — |
| 2025-09-26 | $16.24 | $28.64 | 42,700 | — | — |
| 2025-09-25 | $16.36 | $28.85 | 72,900 | — | — |
| 2025-09-24 | $16.40 | $28.92 | 79,400 | — | — |
| 2025-09-23 | $16.56 | $29.21 | 42,000 | — | — |
| 2025-09-22 | $16.74 | $29.52 | 68,200 | — | — |
| 2025-09-19 | $16.59 | $29.26 | 40,800 | — | — |
| 2025-09-18 | $16.50 | $29.10 | 38,900 | — | — |
| 2025-09-17 | $16.47 | $29.05 | 50,000 | — | — |
| 2025-09-16 | $16.59 | $29.26 | 52,200 | — | — |
| 2025-09-15 | $16.42 | $28.96 | 52,900 | — | — |
| 2025-09-12 | $16.66 | $29.14 | 52,400 | — | — |
| 2025-09-11 | $16.72 | $29.24 | 41,300 | — | — |
| 2025-09-10 | $16.79 | $29.36 | 54,100 | — | — |
| 2025-09-09 | $16.58 | $29.00 | 35,900 | — | — |
| 2025-09-08 | $16.69 | $29.19 | 58,100 | — | — |
| 2025-09-05 | $16.66 | $29.13 | 33,900 | — | — |
| 2025-09-04 | $16.64 | $29.10 | 41,500 | — | — |
| 2025-09-03 | $16.66 | $29.13 | 40,600 | — | — |
| 2025-09-02 | $16.64 | $29.10 | 46,400 | — | — |
| 2025-08-29 | $16.72 | $29.24 | 26,100 | — | — |
| 2025-08-28 | $16.67 | $29.15 | 24,700 | — | — |
| 2025-08-27 | $16.55 | $28.94 | 51,000 | — | — |
| 2025-08-26 | $16.64 | $29.10 | 28,100 | — | — |
| 2025-08-25 | $16.51 | $28.87 | 34,700 | — | — |
| 2025-08-22 | $16.45 | $28.77 | 46,400 | — | — |
| 2025-08-21 | $16.42 | $28.72 | 42,600 | — | — |
| 2025-08-20 | $16.52 | $28.89 | 43,000 | — | — |
| 2025-08-19 | $16.47 | $28.80 | 78,000 | — | — |
| 2025-08-18 | $16.64 | $29.10 | 47,600 | — | — |
| 2025-08-15 | $16.47 | $28.80 | 33,100 | — | — |
| 2025-08-14 | $16.51 | $28.87 | 42,400 | — | — |
| 2025-08-13 | $16.71 | $28.98 | 57,900 | — | — |
| 2025-08-12 | $16.62 | $28.82 | 47,400 | — | — |
| 2025-08-11 | $16.70 | $28.96 | 62,300 | — | — |
| 2025-08-08 | $16.70 | $28.96 | 52,600 | — | — |
| 2025-08-07 | $16.56 | $28.72 | 59,500 | — | — |
| 2025-08-06 | $16.48 | $28.58 | 52,100 | — | — |
| 2025-08-05 | $16.26 | $28.20 | 34,000 | — | — |
| 2025-08-04 | $16.20 | $28.09 | 38,300 | — | — |
| 2025-08-01 | $16.19 | $28.08 | 20,400 | — | — |
| 2025-07-31 | $16.14 | $27.99 | 54,200 | — | — |
| 2025-07-30 | $16.28 | $28.23 | 43,600 | — | — |
| 2025-07-29 | $16.16 | $28.02 | 56,600 | — | — |
| 2025-07-28 | $16.19 | $28.08 | 41,900 | — | — |
| 2025-07-25 | $16.20 | $28.09 | 43,900 | — | — |
| 2025-07-24 | $16.30 | $28.27 | 28,500 | — | — |
| 2025-07-23 | $16.34 | $28.34 | 56,900 | — | — |
| 2025-07-22 | $16.27 | $28.22 | 57,400 | — | — |
| 2025-07-21 | $16.35 | $28.35 | 88,300 | — | — |
| 2025-07-18 | $16.53 | $28.67 | 168,700 | — | — |
| 2025-07-17 | $16.14 | $27.99 | 67,200 | — | — |
| 2025-07-16 | $16.23 | $28.15 | 92,500 | — | — |
| 2025-07-15 | $16.11 | $27.94 | 88,000 | — | — |
| 2025-07-14 | $16.15 | $28.01 | 105,000 | — | — |
| 2025-07-11 | $16.32 | $28.06 | 188,100 | — | — |
| 2025-07-10 | $16.29 | $28.01 | 88,700 | — | — |
| 2025-07-09 | $16.29 | $28.01 | 91,500 | — | — |
| 2025-07-08 | $16.23 | $27.90 | 72,100 | — | — |
| 2025-07-07 | $16.20 | $27.85 | 79,800 | — | — |
| 2025-07-03 | $16.39 | $28.18 | 36,800 | — | — |
| 2025-07-02 | $16.37 | $28.15 | 111,500 | — | — |
| 2025-07-01 | $16.30 | $28.02 | 86,500 | — | — |
| 2025-06-30 | $16.23 | $27.90 | 54,100 | — | — |
| 2025-06-27 | $16.11 | $27.70 | 82,200 | — | — |
| 2025-06-26 | $16.03 | $27.56 | 66,200 | — | — |
| 2025-06-25 | $15.95 | $27.42 | 50,300 | — | — |
| 2025-06-24 | $15.95 | $27.43 | 81,200 | — | — |
| 2025-06-23 | $15.99 | $27.49 | 67,300 | — | — |
| 2025-06-20 | $16.06 | $27.61 | 51,400 | — | — |
| 2025-06-18 | $15.98 | $27.47 | 48,300 | — | — |
| 2025-06-17 | $15.96 | $27.44 | 48,300 | — | — |
| 2025-06-16 | $15.93 | $27.39 | 37,600 | — | — |
| 2025-06-13 | $16.03 | $27.56 | 58,800 | — | — |
| 2025-06-12 | $15.95 | $27.42 | 41,700 | — | — |
| 2025-06-11 | $16.19 | $27.60 | 114,800 | — | — |
| 2025-06-10 | $16.06 | $27.37 | 71,000 | — | — |
| 2025-06-09 | $16.00 | $27.26 | 49,000 | — | — |
| 2025-06-06 | $15.93 | $27.15 | 61,600 | — | — |
| 2025-06-05 | $16.00 | $27.26 | 56,000 | — | — |
| 2025-06-04 | $15.93 | $27.15 | 44,300 | — | — |
| 2025-06-03 | $15.92 | $27.13 | 57,600 | — | — |
| 2025-06-02 | $15.83 | $26.98 | 47,800 | — | — |
| 2025-05-30 | $15.87 | $27.05 | 47,400 | — | — |
| 2025-05-29 | $15.86 | $27.03 | 41,000 | — | — |
| 2025-05-28 | $15.75 | $26.85 | 60,200 | — | — |
| 2025-05-27 | $15.70 | $26.75 | 40,700 | — | — |
| 2025-05-23 | $15.70 | $26.76 | 50,400 | — | — |
| 2025-05-22 | $15.73 | $26.81 | 51,300 | — | — |
| 2025-05-21 | $15.77 | $26.88 | 49,200 | — | — |
| 2025-05-20 | $15.74 | $26.83 | 57,400 | — | — |
| 2025-05-19 | $15.79 | $26.91 | 59,800 | — | — |
| 2025-05-16 | $15.62 | $26.62 | 45,700 | — | — |
| 2025-05-15 | $15.68 | $26.73 | 81,500 | — | — |
| 2025-05-14 | $15.72 | $26.79 | 36,900 | — | — |
| 2025-05-13 | $15.77 | $26.89 | 58,400 | — | — |
| 2025-05-12 | $15.76 | $26.62 | 70,400 | — | — |
| 2025-05-09 | $15.67 | $26.47 | 28,600 | — | — |
| 2025-05-08 | $15.60 | $26.35 | 38,100 | — | — |
| 2025-05-07 | $15.59 | $26.34 | 47,200 | — | — |
| 2025-05-06 | $15.65 | $26.44 | 82,700 | — | — |
| 2025-05-05 | $15.64 | $26.42 | 78,700 | — | — |
| 2025-05-02 | $15.53 | $26.23 | 43,300 | — | — |
| 2025-05-01 | $15.37 | $25.96 | 84,400 | — | — |
| 2025-04-30 | $15.24 | $25.75 | 58,600 | — | — |
| 2025-04-29 | $15.30 | $25.85 | 69,000 | — | — |
| 2025-04-28 | $15.33 | $25.90 | 66,400 | — | — |
| 2025-04-25 | $15.35 | $25.93 | 43,700 | — | — |
| 2025-04-24 | $15.12 | $25.54 | 54,700 | — | — |
| 2025-04-23 | $14.94 | $25.24 | 63,100 | — | — |
| 2025-04-22 | $14.90 | $25.17 | 94,200 | — | — |
| 2025-04-21 | $14.94 | $25.23 | 81,100 | — | — |
| 2025-04-17 | $15.13 | $25.56 | 73,600 | — | — |
| 2025-04-16 | $15.00 | $25.34 | 66,000 | — | — |
| 2025-04-15 | $15.10 | $25.51 | 53,400 | — | — |
| 2025-04-14 | $14.99 | $25.32 | 49,600 | — | — |
| 2025-04-11 | $14.96 | $25.27 | 62,100 | — | — |
| 2025-04-10 | $15.11 | $25.29 | 113,200 | — | — |
| 2025-04-09 | $15.06 | $25.21 | 161,000 | — | — |
| 2025-04-08 | $14.86 | $24.87 | 81,200 | — | — |
| 2025-04-07 | $14.62 | $24.46 | 149,500 | — | — |
| 2025-04-04 | $15.11 | $25.29 | 118,800 | — | — |
| 2025-04-03 | $15.39 | $25.76 | 48,700 | — | — |
| 2025-04-02 | $15.49 | $25.93 | 46,400 | — | — |
| 2025-04-01 | $15.43 | $25.82 | 75,700 | — | — |
| 2025-03-31 | $15.56 | $26.04 | 63,800 | — | — |
| 2025-03-28 | $15.50 | $25.94 | 69,300 | — | — |
| 2025-03-27 | $15.55 | $26.03 | 46,700 | — | — |
| 2025-03-26 | $15.46 | $25.87 | 51,000 | — | — |
| 2025-03-25 | $15.55 | $26.03 | 52,100 | — | — |
| 2025-03-24 | $15.50 | $25.94 | 89,300 | — | — |
| 2025-03-21 | $15.66 | $26.20 | 84,500 | — | — |
| 2025-03-20 | $15.74 | $26.34 | 90,900 | — | — |
| 2025-03-19 | $15.70 | $26.28 | 124,300 | — | — |
| 2025-03-18 | $15.70 | $26.28 | 154,000 | — | — |
| 2025-03-17 | $15.63 | $26.16 | 115,700 | — | — |
| 2025-03-14 | $15.48 | $25.91 | 49,300 | — | — |
| 2025-03-13 | $15.44 | $25.84 | 65,400 | — | — |
| 2025-03-12 | $15.41 | $25.56 | 31,000 | — | — |
| 2025-03-11 | $15.32 | $25.41 | 70,100 | — | — |
| 2025-03-10 | $15.46 | $25.64 | 101,100 | — | — |
| 2025-03-07 | $15.31 | $25.39 | 102,900 | — | — |
| 2025-03-06 | $15.43 | $25.59 | 46,100 | — | — |
| 2025-03-05 | $15.52 | $25.74 | 50,300 | — | — |
| 2025-03-04 | $15.58 | $25.84 | 61,400 | — | — |
| 2025-03-03 | $15.59 | $25.86 | 77,200 | — | — |
| 2025-02-28 | $15.51 | $25.72 | 55,800 | — | — |
| 2025-02-27 | $15.46 | $25.64 | 86,400 | — | — |
| 2025-02-26 | $15.32 | $25.41 | 39,700 | — | — |
| 2025-02-25 | $15.29 | $25.36 | 59,600 | — | — |
| 2025-02-24 | $15.34 | $25.44 | 60,300 | — | — |
| 2025-02-21 | $15.27 | $25.32 | 80,100 | — | — |
| 2025-02-20 | $15.28 | $25.34 | 72,200 | — | — |
| 2025-02-19 | $15.20 | $25.21 | 40,900 | — | — |
| 2025-02-18 | $15.20 | $25.21 | 56,300 | — | — |
| 2025-02-14 | $15.25 | $25.29 | 57,100 | — | — |
| 2025-02-13 | $15.29 | $25.36 | 73,900 | — | — |
| 2025-02-12 | $15.47 | $25.42 | 84,300 | — | — |
| 2025-02-11 | $15.45 | $25.39 | 83,500 | — | — |
| 2025-02-10 | $15.46 | $25.41 | 80,400 | — | — |
| 2025-02-07 | $15.50 | $25.47 | 72,200 | — | — |
| 2025-02-06 | $15.60 | $25.64 | 54,600 | — | — |
| 2025-02-05 | $15.65 | $25.72 | 52,800 | — | — |
| 2025-02-04 | $15.73 | $25.85 | 67,300 | — | — |
| 2025-02-03 | $15.73 | $25.85 | 58,600 | — | — |
| 2025-01-31 | $15.66 | $25.74 | 66,400 | — | — |
| 2025-01-30 | $15.69 | $25.79 | 84,000 | — | — |
| 2025-01-29 | $15.65 | $25.72 | 57,600 | — | — |
| 2025-01-28 | $15.56 | $25.57 | 64,000 | — | — |
| 2025-01-27 | $15.60 | $25.64 | 68,800 | — | — |
| 2025-01-24 | $15.49 | $25.46 | 59,900 | — | — |
| 2025-01-23 | $15.45 | $25.40 | 29,600 | — | — |
| 2025-01-22 | $15.39 | $25.29 | 45,300 | — | — |
| 2025-01-21 | $15.46 | $25.41 | 46,400 | — | — |
| 2025-01-17 | $15.29 | $25.13 | 84,200 | — | — |
| 2025-01-16 | $15.26 | $25.08 | 92,600 | — | — |
| 2025-01-15 | $15.27 | $25.10 | 149,900 | — | — |
| 2025-01-14 | $15.37 | $25.26 | 104,400 | — | — |
| 2025-01-13 | $15.54 | $25.54 | 74,300 | — | — |
| 2025-01-10 | $15.59 | $25.62 | 214,700 | — | — |
| 2025-01-08 | $15.24 | $25.05 | 85,100 | — | — |
| 2025-01-07 | $15.11 | $24.82 | 67,800 | — | — |
| 2025-01-06 | $15.17 | $24.93 | 77,700 | — | — |
| 2025-01-03 | $15.20 | $24.98 | 94,200 | — | — |
| 2025-01-02 | $14.91 | $24.50 | 60,300 | — | — |