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
- 2021-01-04 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 | $14.48 | $18.65 | 290,700 | — | — |
| 2025-12-30 | $14.46 | $18.63 | 203,500 | — | — |
| 2025-12-29 | $14.41 | $18.56 | 293,500 | — | — |
| 2025-12-26 | $14.27 | $18.38 | 205,800 | — | — |
| 2025-12-24 | $14.43 | $18.59 | 136,300 | — | — |
| 2025-12-23 | $14.46 | $18.63 | 874,600 | — | — |
| 2025-12-22 | $14.00 | $18.04 | 368,200 | — | — |
| 2025-12-19 | $13.71 | $17.66 | 1,295,300 | — | — |
| 2025-12-18 | $13.78 | $17.75 | 464,600 | — | — |
| 2025-12-17 | $14.07 | $18.13 | 377,200 | — | — |
| 2025-12-16 | $13.61 | $17.53 | 878,600 | — | — |
| 2025-12-15 | $13.74 | $17.70 | 811,500 | — | — |
| 2025-12-12 | $14.34 | $18.47 | 695,000 | — | — |
| 2025-12-11 | $14.59 | $18.80 | 616,900 | — | — |
| 2025-12-10 | $15.40 | $19.84 | 1,626,000 | — | — |
| 2025-12-09 | $15.67 | $20.19 | 693,100 | — | — |
| 2025-12-08 | $15.41 | $19.85 | 1,230,300 | — | — |
| 2025-12-05 | $15.84 | $20.41 | 559,000 | — | — |
| 2025-12-04 | $15.32 | $19.74 | 1,066,600 | — | — |
| 2025-12-03 | $15.19 | $19.57 | 338,500 | — | — |
| 2025-12-02 | $14.79 | $19.05 | 370,000 | — | — |
| 2025-12-01 | $14.69 | $18.92 | 379,700 | — | — |
| 2025-11-28 | $15.04 | $19.00 | 308,200 | — | — |
| 2025-11-26 | $14.74 | $18.62 | 477,400 | — | — |
| 2025-11-25 | $14.89 | $18.81 | 628,000 | — | — |
| 2025-11-24 | $14.80 | $18.70 | 847,600 | — | — |
| 2025-11-21 | $14.61 | $18.46 | 451,700 | — | — |
| 2025-11-20 | $14.31 | $18.08 | 550,600 | — | — |
| 2025-11-19 | $15.13 | $19.12 | 459,300 | — | — |
| 2025-11-18 | $15.41 | $19.47 | 272,000 | — | — |
| 2025-11-17 | $15.33 | $19.37 | 471,800 | — | — |
| 2025-11-14 | $15.36 | $19.41 | 748,400 | — | — |
| 2025-11-13 | $14.80 | $18.70 | 535,600 | — | — |
| 2025-11-12 | $14.72 | $18.60 | 330,800 | — | — |
| 2025-11-11 | $14.69 | $18.56 | 690,600 | — | — |
| 2025-11-10 | $14.04 | $17.74 | 333,100 | — | — |
| 2025-11-07 | $13.90 | $17.56 | 433,800 | — | — |
| 2025-11-06 | $13.74 | $17.36 | 330,300 | — | — |
| 2025-11-05 | $13.71 | $17.32 | 536,900 | — | — |
| 2025-11-04 | $13.56 | $17.13 | 621,300 | — | — |
| 2025-11-03 | $12.64 | $15.97 | 670,500 | — | — |
| 2025-10-31 | $12.65 | $15.98 | 507,200 | — | — |
| 2025-10-30 | $12.51 | $15.81 | 261,700 | — | — |
| 2025-10-29 | $12.61 | $15.93 | 377,500 | — | — |
| 2025-10-28 | $12.68 | $16.02 | 392,900 | — | — |
| 2025-10-27 | $13.27 | $16.77 | 581,300 | — | — |
| 2025-10-24 | $13.10 | $16.55 | 241,700 | — | — |
| 2025-10-23 | $13.01 | $16.44 | 304,100 | — | — |
| 2025-10-22 | $12.82 | $16.20 | 269,200 | — | — |
| 2025-10-21 | $12.57 | $15.88 | 409,400 | — | — |
| 2025-10-20 | $12.84 | $16.22 | 293,900 | — | — |
| 2025-10-17 | $12.62 | $15.94 | 320,100 | — | — |
| 2025-10-16 | $12.49 | $15.78 | 380,700 | — | — |
| 2025-10-15 | $12.64 | $15.97 | 366,800 | — | — |
| 2025-10-14 | $12.68 | $16.02 | 375,100 | — | — |
| 2025-10-13 | $12.96 | $16.37 | 343,000 | — | — |
| 2025-10-10 | $12.97 | $16.39 | 447,200 | — | — |
| 2025-10-09 | $13.36 | $16.88 | 364,300 | — | — |
| 2025-10-08 | $13.85 | $17.50 | 419,200 | — | — |
| 2025-10-07 | $13.88 | $17.54 | 557,200 | — | — |
| 2025-10-06 | $13.40 | $16.93 | 480,300 | — | — |
| 2025-10-03 | $13.70 | $17.31 | 559,200 | — | — |
| 2025-10-02 | $13.89 | $17.55 | 623,800 | — | — |
| 2025-10-01 | $14.06 | $17.76 | 525,200 | — | — |
| 2025-09-30 | $14.01 | $17.70 | 557,900 | — | — |
| 2025-09-29 | $13.96 | $17.64 | 381,300 | — | — |
| 2025-09-26 | $14.33 | $18.10 | 508,900 | — | — |
| 2025-09-25 | $14.49 | $18.31 | 600,300 | — | — |
| 2025-09-24 | $14.48 | $18.29 | 490,500 | — | — |
| 2025-09-23 | $14.34 | $18.12 | 711,000 | — | — |
| 2025-09-22 | $13.97 | $17.65 | 586,800 | — | — |
| 2025-09-19 | $14.02 | $17.71 | 1,034,500 | — | — |
| 2025-09-18 | $14.25 | $18.00 | 1,232,900 | — | — |
| 2025-09-17 | $14.04 | $17.74 | 2,681,300 | — | — |
| 2025-09-16 | $15.41 | $19.47 | 235,600 | — | — |
| 2025-09-15 | $15.20 | $19.20 | 205,200 | — | — |
| 2025-09-12 | $15.31 | $19.34 | 307,500 | — | — |
| 2025-09-11 | $15.73 | $19.87 | 289,800 | — | — |
| 2025-09-10 | $15.74 | $19.89 | 486,200 | — | — |
| 2025-09-09 | $15.58 | $19.68 | 360,900 | — | — |
| 2025-09-08 | $14.87 | $18.79 | 259,100 | — | — |
| 2025-09-05 | $15.05 | $19.01 | 214,000 | — | — |
| 2025-09-04 | $15.53 | $19.62 | 250,800 | — | — |
| 2025-09-03 | $15.71 | $19.85 | 273,600 | — | — |
| 2025-09-02 | $15.90 | $20.09 | 349,400 | — | — |
| 2025-08-29 | $16.47 | $20.81 | 289,100 | — | — |
| 2025-08-28 | $16.61 | $20.99 | 287,300 | — | — |
| 2025-08-27 | $16.43 | $20.39 | 258,300 | — | — |
| 2025-08-26 | $16.37 | $20.32 | 270,500 | — | — |
| 2025-08-25 | $16.25 | $20.17 | 542,400 | — | — |
| 2025-08-22 | $16.60 | $20.60 | 511,300 | — | — |
| 2025-08-21 | $16.20 | $20.11 | 354,700 | — | — |
| 2025-08-20 | $15.69 | $19.47 | 412,800 | — | — |
| 2025-08-19 | $15.12 | $18.77 | 261,100 | — | — |
| 2025-08-18 | $15.12 | $18.77 | 170,700 | — | — |
| 2025-08-15 | $15.10 | $18.74 | 293,400 | — | — |
| 2025-08-14 | $15.16 | $18.82 | 222,300 | — | — |
| 2025-08-13 | $15.26 | $18.94 | 254,400 | — | — |
| 2025-08-12 | $15.37 | $19.08 | 306,600 | — | — |
| 2025-08-11 | $15.57 | $19.32 | 501,100 | — | — |
| 2025-08-08 | $14.56 | $18.07 | 244,000 | — | — |
| 2025-08-07 | $14.42 | $17.90 | 172,000 | — | — |
| 2025-08-06 | $14.48 | $17.97 | 175,200 | — | — |
| 2025-08-05 | $14.56 | $18.07 | 161,500 | — | — |
| 2025-08-04 | $14.48 | $17.97 | 179,100 | — | — |
| 2025-08-01 | $14.30 | $17.75 | 413,000 | — | — |
| 2025-07-31 | $15.06 | $18.69 | 318,700 | — | — |
| 2025-07-30 | $15.21 | $18.88 | 463,900 | — | — |
| 2025-07-29 | $15.68 | $19.46 | 329,400 | — | — |
| 2025-07-28 | $15.41 | $19.13 | 371,800 | — | — |
| 2025-07-25 | $14.91 | $18.50 | 187,100 | — | — |
| 2025-07-24 | $14.91 | $18.50 | 165,700 | — | — |
| 2025-07-23 | $14.93 | $18.53 | 451,900 | — | — |
| 2025-07-22 | $14.60 | $18.12 | 319,300 | — | — |
| 2025-07-21 | $14.37 | $17.83 | 287,300 | — | — |
| 2025-07-18 | $14.32 | $17.77 | 564,800 | — | — |
| 2025-07-17 | $14.28 | $17.72 | 459,100 | — | — |
| 2025-07-16 | $14.70 | $18.24 | 338,900 | — | — |
| 2025-07-15 | $14.60 | $18.12 | 446,400 | — | — |
| 2025-07-14 | $15.13 | $18.78 | 204,800 | — | — |
| 2025-07-11 | $14.84 | $18.42 | 221,100 | — | — |
| 2025-07-10 | $14.47 | $17.96 | 277,200 | — | — |
| 2025-07-09 | $14.44 | $17.92 | 231,400 | — | — |
| 2025-07-08 | $14.30 | $17.75 | 356,700 | — | — |
| 2025-07-07 | $14.31 | $17.76 | 323,100 | — | — |
| 2025-07-03 | $14.45 | $17.93 | 174,000 | — | — |
| 2025-07-02 | $14.37 | $17.83 | 484,900 | — | — |
| 2025-07-01 | $14.33 | $17.79 | 452,700 | — | — |
| 2025-06-30 | $14.67 | $18.21 | 458,900 | — | — |
| 2025-06-27 | $14.96 | $18.57 | 2,050,000 | — | — |
| 2025-06-26 | $14.77 | $18.33 | 452,700 | — | — |
| 2025-06-25 | $14.78 | $18.34 | 410,000 | — | — |
| 2025-06-24 | $15.21 | $18.88 | 710,300 | — | — |
| 2025-06-23 | $14.87 | $18.46 | 367,300 | — | — |
| 2025-06-20 | $15.04 | $18.67 | 577,200 | — | — |
| 2025-06-18 | $15.08 | $18.72 | 369,900 | — | — |
| 2025-06-17 | $14.91 | $18.50 | 527,900 | — | — |
| 2025-06-16 | $14.57 | $18.08 | 610,800 | — | — |
| 2025-06-13 | $14.58 | $18.10 | 866,700 | — | — |
| 2025-06-12 | $14.02 | $17.40 | 673,800 | — | — |
| 2025-06-11 | $14.84 | $18.42 | 369,800 | — | — |
| 2025-06-10 | $14.64 | $18.17 | 611,600 | — | — |
| 2025-06-09 | $14.33 | $17.79 | 557,400 | — | — |
| 2025-06-06 | $14.30 | $17.75 | 356,200 | — | — |
| 2025-06-05 | $14.01 | $17.39 | 370,600 | — | — |
| 2025-06-04 | $14.13 | $17.54 | 388,100 | — | — |
| 2025-06-03 | $14.09 | $17.49 | 284,800 | — | — |
| 2025-06-02 | $14.12 | $17.52 | 380,000 | — | — |
| 2025-05-30 | $13.97 | $17.34 | 445,900 | — | — |
| 2025-05-29 | $14.15 | $17.56 | 366,500 | — | — |
| 2025-05-28 | $14.34 | $17.44 | 587,300 | — | — |
| 2025-05-27 | $14.46 | $17.58 | 480,700 | — | — |
| 2025-05-23 | $14.06 | $17.10 | 281,300 | — | — |
| 2025-05-22 | $13.92 | $16.93 | 222,600 | — | — |
| 2025-05-21 | $13.72 | $16.68 | 230,400 | — | — |
| 2025-05-20 | $14.01 | $17.04 | 357,900 | — | — |
| 2025-05-19 | $13.79 | $16.77 | 490,300 | — | — |
| 2025-05-16 | $13.72 | $16.68 | 249,700 | — | — |
| 2025-05-15 | $13.76 | $16.73 | 284,100 | — | — |
| 2025-05-14 | $13.87 | $16.87 | 459,600 | — | — |
| 2025-05-13 | $13.99 | $17.01 | 605,400 | — | — |
| 2025-05-12 | $13.26 | $16.12 | 433,200 | — | — |
| 2025-05-09 | $13.10 | $15.93 | 312,800 | — | — |
| 2025-05-08 | $13.10 | $15.93 | 325,000 | — | — |
| 2025-05-07 | $12.96 | $15.76 | 362,500 | — | — |
| 2025-05-06 | $12.93 | $15.72 | 363,100 | — | — |
| 2025-05-05 | $12.90 | $15.69 | 351,100 | — | — |
| 2025-05-02 | $13.04 | $15.86 | 253,300 | — | — |
| 2025-05-01 | $12.61 | $15.33 | 290,900 | — | — |
| 2025-04-30 | $12.41 | $15.09 | 341,500 | — | — |
| 2025-04-29 | $12.80 | $15.56 | 417,000 | — | — |
| 2025-04-28 | $12.72 | $15.47 | 223,500 | — | — |
| 2025-04-25 | $12.59 | $15.31 | 214,400 | — | — |
| 2025-04-24 | $12.34 | $15.01 | 370,600 | — | — |
| 2025-04-23 | $12.05 | $14.65 | 477,700 | — | — |
| 2025-04-22 | $12.04 | $14.64 | 370,200 | — | — |
| 2025-04-21 | $11.47 | $13.95 | 272,400 | — | — |
| 2025-04-17 | $11.75 | $14.29 | 407,800 | — | — |
| 2025-04-16 | $11.76 | $14.30 | 483,000 | — | — |
| 2025-04-15 | $11.22 | $13.64 | 347,100 | — | — |
| 2025-04-14 | $11.20 | $13.62 | 326,600 | — | — |
| 2025-04-11 | $11.18 | $13.59 | 593,000 | — | — |
| 2025-04-10 | $10.80 | $13.13 | 716,200 | — | — |
| 2025-04-09 | $11.50 | $13.98 | 1,614,800 | — | — |
| 2025-04-08 | $10.63 | $12.93 | 584,400 | — | — |
| 2025-04-07 | $11.33 | $13.78 | 777,000 | — | — |
| 2025-04-04 | $11.85 | $14.41 | 866,100 | — | — |
| 2025-04-03 | $12.97 | $15.77 | 465,400 | — | — |
| 2025-04-02 | $14.02 | $17.05 | 259,800 | — | — |
| 2025-04-01 | $13.74 | $16.71 | 306,200 | — | — |
| 2025-03-31 | $13.52 | $16.44 | 358,900 | — | — |
| 2025-03-28 | $13.44 | $16.34 | 412,100 | — | — |
| 2025-03-27 | $13.42 | $16.32 | 214,400 | — | — |
| 2025-03-26 | $13.45 | $16.36 | 360,600 | — | — |
| 2025-03-25 | $13.16 | $16.00 | 403,900 | — | — |
| 2025-03-24 | $13.35 | $16.23 | 423,700 | — | — |
| 2025-03-21 | $13.28 | $16.15 | 460,900 | — | — |
| 2025-03-20 | $13.66 | $16.61 | 778,000 | — | — |
| 2025-03-19 | $13.28 | $16.15 | 725,100 | — | — |
| 2025-03-18 | $13.06 | $15.88 | 585,200 | — | — |
| 2025-03-17 | $13.06 | $15.88 | 818,500 | — | — |
| 2025-03-14 | $11.95 | $14.53 | 374,900 | — | — |
| 2025-03-13 | $11.71 | $14.24 | 372,200 | — | — |
| 2025-03-12 | $11.57 | $14.07 | 488,100 | — | — |
| 2025-03-11 | $11.19 | $13.61 | 632,300 | — | — |
| 2025-03-10 | $10.96 | $13.33 | 882,500 | — | — |
| 2025-03-07 | $11.28 | $13.72 | 1,024,900 | — | — |
| 2025-03-06 | $11.18 | $13.59 | 784,200 | — | — |
| 2025-03-05 | $11.96 | $14.54 | 1,180,000 | — | — |
| 2025-03-04 | $12.51 | $15.21 | 1,108,700 | — | — |
| 2025-03-03 | $12.56 | $15.27 | 618,600 | — | — |
| 2025-02-28 | $13.31 | $16.19 | 475,400 | — | — |
| 2025-02-27 | $13.39 | $15.93 | 697,000 | — | — |
| 2025-02-26 | $13.83 | $16.11 | 758,400 | — | — |
| 2025-02-25 | $13.89 | $16.18 | 1,021,900 | — | — |
| 2025-02-24 | $13.98 | $16.28 | 622,900 | — | — |
| 2025-02-21 | $14.02 | $16.33 | 974,100 | — | — |
| 2025-02-20 | $14.38 | $16.75 | 3,096,800 | — | — |
| 2025-02-19 | $15.01 | $17.48 | 1,109,100 | — | — |
| 2025-02-18 | $16.73 | $19.49 | 133,800 | — | — |
| 2025-02-14 | $16.90 | $19.68 | 133,300 | — | — |
| 2025-02-13 | $16.63 | $19.37 | 144,600 | — | — |
| 2025-02-12 | $17.00 | $19.80 | 366,500 | — | — |
| 2025-02-11 | $16.87 | $19.65 | 207,800 | — | — |
| 2025-02-10 | $16.65 | $19.39 | 227,600 | — | — |
| 2025-02-07 | $16.38 | $19.08 | 112,900 | — | — |
| 2025-02-06 | $16.57 | $19.30 | 122,100 | — | — |
| 2025-02-05 | $16.83 | $19.60 | 187,100 | — | — |
| 2025-02-04 | $16.77 | $19.53 | 117,800 | — | — |
| 2025-02-03 | $16.60 | $19.33 | 371,400 | — | — |
| 2025-01-31 | $15.94 | $18.57 | 250,800 | — | — |
| 2025-01-30 | $16.17 | $18.83 | 139,900 | — | — |
| 2025-01-29 | $16.32 | $19.01 | 148,700 | — | — |
| 2025-01-28 | $16.23 | $18.90 | 242,100 | — | — |
| 2025-01-27 | $16.40 | $19.10 | 384,600 | — | — |
| 2025-01-24 | $15.77 | $18.37 | 239,900 | — | — |
| 2025-01-23 | $16.19 | $18.86 | 322,600 | — | — |
| 2025-01-22 | $16.24 | $18.92 | 154,700 | — | — |
| 2025-01-21 | $16.34 | $19.03 | 188,400 | — | — |
| 2025-01-17 | $16.27 | $18.95 | 141,800 | — | — |
| 2025-01-16 | $16.68 | $19.43 | 182,600 | — | — |
| 2025-01-15 | $16.63 | $19.37 | 133,500 | — | — |
| 2025-01-14 | $16.53 | $19.25 | 236,200 | — | — |
| 2025-01-13 | $16.41 | $19.11 | 202,300 | — | — |
| 2025-01-10 | $16.47 | $19.18 | 196,800 | — | — |
| 2025-01-08 | $16.65 | $19.39 | 192,300 | — | — |
| 2025-01-07 | $16.88 | $19.66 | 325,200 | — | — |
| 2025-01-06 | $16.68 | $19.43 | 322,200 | — | — |
| 2025-01-03 | $17.15 | $19.98 | 380,400 | — | — |
| 2025-01-02 | $17.51 | $20.39 | 250,500 | — | — |