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
- 2014-05-20 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 | $13.25 | $13.25 | 1,245,800 | — | — |
| 2025-12-30 | $13.45 | $13.45 | 1,461,800 | — | — |
| 2025-12-29 | $13.57 | $13.57 | 1,095,900 | — | — |
| 2025-12-26 | $13.75 | $13.75 | 1,199,600 | — | — |
| 2025-12-24 | $13.79 | $13.79 | 944,300 | — | — |
| 2025-12-23 | $13.62 | $13.62 | 1,558,800 | — | — |
| 2025-12-22 | $13.53 | $13.53 | 1,473,100 | — | — |
| 2025-12-19 | $13.69 | $13.69 | 4,649,400 | — | — |
| 2025-12-18 | $13.44 | $13.44 | 2,028,600 | — | — |
| 2025-12-17 | $14.02 | $14.02 | 1,934,700 | — | — |
| 2025-12-16 | $13.78 | $13.78 | 1,889,800 | — | — |
| 2025-12-15 | $14.08 | $14.08 | 1,920,600 | — | — |
| 2025-12-12 | $14.30 | $14.30 | 2,206,200 | — | — |
| 2025-12-11 | $14.27 | $14.27 | 1,706,000 | — | — |
| 2025-12-10 | $14.17 | $14.17 | 1,778,300 | — | — |
| 2025-12-09 | $13.95 | $13.95 | 1,694,100 | — | — |
| 2025-12-08 | $13.81 | $13.81 | 1,825,000 | — | — |
| 2025-12-05 | $13.95 | $13.95 | 1,713,500 | — | — |
| 2025-12-04 | $14.30 | $14.30 | 1,921,500 | — | — |
| 2025-12-03 | $14.18 | $14.18 | 1,846,000 | — | — |
| 2025-12-02 | $14.03 | $14.03 | 2,039,900 | — | — |
| 2025-12-01 | $13.88 | $13.88 | 1,754,000 | — | — |
| 2025-11-28 | $13.96 | $13.96 | 689,900 | — | — |
| 2025-11-26 | $13.87 | $13.87 | 2,254,000 | — | — |
| 2025-11-25 | $13.94 | $13.94 | 2,222,500 | — | — |
| 2025-11-24 | $13.87 | $13.87 | 3,389,800 | — | — |
| 2025-11-21 | $13.35 | $13.35 | 2,951,000 | — | — |
| 2025-11-20 | $12.42 | $12.42 | 1,971,100 | — | — |
| 2025-11-19 | $12.58 | $12.58 | 1,998,100 | — | — |
| 2025-11-18 | $12.26 | $12.26 | 2,282,800 | — | — |
| 2025-11-17 | $12.18 | $12.18 | 2,572,600 | — | — |
| 2025-11-14 | $12.49 | $12.49 | 2,620,600 | — | — |
| 2025-11-13 | $12.57 | $12.57 | 3,079,900 | — | — |
| 2025-11-12 | $12.96 | $12.96 | 3,632,200 | — | — |
| 2025-11-11 | $12.90 | $12.90 | 3,273,300 | — | — |
| 2025-11-10 | $13.13 | $13.13 | 4,149,300 | — | — |
| 2025-11-07 | $13.68 | $13.68 | 16,858,900 | — | — |
| 2025-11-06 | $13.57 | $13.57 | 6,179,800 | — | — |
| 2025-11-05 | $14.56 | $14.56 | 4,365,600 | — | — |
| 2025-11-04 | $14.60 | $14.60 | 1,339,200 | — | — |
| 2025-11-03 | $14.70 | $14.70 | 1,019,600 | — | — |
| 2025-10-31 | $14.70 | $14.70 | 978,500 | — | — |
| 2025-10-30 | $14.77 | $14.77 | 925,600 | — | — |
| 2025-10-29 | $14.75 | $14.75 | 788,700 | — | — |
| 2025-10-28 | $14.72 | $14.72 | 777,100 | — | — |
| 2025-10-27 | $14.69 | $14.69 | 1,288,200 | — | — |
| 2025-10-24 | $15.28 | $15.28 | 842,300 | — | — |
| 2025-10-23 | $15.16 | $15.16 | 927,600 | — | — |
| 2025-10-22 | $14.74 | $14.74 | 967,600 | — | — |
| 2025-10-21 | $14.59 | $14.59 | 775,500 | — | — |
| 2025-10-20 | $14.30 | $14.30 | 997,600 | — | — |
| 2025-10-17 | $14.08 | $14.08 | 3,440,400 | — | — |
| 2025-10-16 | $14.10 | $14.10 | 1,487,100 | — | — |
| 2025-10-15 | $13.98 | $13.98 | 1,460,100 | — | — |
| 2025-10-14 | $13.99 | $13.99 | 978,900 | — | — |
| 2025-10-13 | $14.08 | $14.08 | 957,600 | — | — |
| 2025-10-10 | $13.95 | $13.95 | 1,207,800 | — | — |
| 2025-10-09 | $14.69 | $14.69 | 952,300 | — | — |
| 2025-10-08 | $15.66 | $15.66 | 778,100 | — | — |
| 2025-10-07 | $15.51 | $15.51 | 1,093,700 | — | — |
| 2025-10-06 | $15.91 | $15.91 | 1,095,700 | — | — |
| 2025-10-03 | $15.77 | $15.77 | 1,016,900 | — | — |
| 2025-10-02 | $15.32 | $15.32 | 1,327,100 | — | — |
| 2025-10-01 | $15.40 | $15.40 | 946,400 | — | — |
| 2025-09-30 | $15.25 | $15.25 | 690,900 | — | — |
| 2025-09-29 | $15.24 | $15.24 | 1,087,800 | — | — |
| 2025-09-26 | $15.50 | $15.50 | 1,392,100 | — | — |
| 2025-09-25 | $15.35 | $15.35 | 1,103,200 | — | — |
| 2025-09-24 | $15.50 | $15.50 | 1,350,200 | — | — |
| 2025-09-23 | $15.47 | $15.47 | 1,092,900 | — | — |
| 2025-09-22 | $15.42 | $15.42 | 1,155,100 | — | — |
| 2025-09-19 | $15.09 | $15.09 | 1,978,500 | — | — |
| 2025-09-18 | $15.49 | $15.49 | 1,431,200 | — | — |
| 2025-09-17 | $15.20 | $15.20 | 1,494,600 | — | — |
| 2025-09-16 | $15.40 | $15.40 | 1,169,700 | — | — |
| 2025-09-15 | $15.35 | $15.35 | 1,070,200 | — | — |
| 2025-09-12 | $15.28 | $15.28 | 717,400 | — | — |
| 2025-09-11 | $15.72 | $15.72 | 926,100 | — | — |
| 2025-09-10 | $15.29 | $15.29 | 918,700 | — | — |
| 2025-09-09 | $15.28 | $15.28 | 1,056,900 | — | — |
| 2025-09-08 | $15.78 | $15.78 | 916,500 | — | — |
| 2025-09-05 | $15.95 | $15.95 | 875,600 | — | — |
| 2025-09-04 | $16.01 | $16.01 | 719,200 | — | — |
| 2025-09-03 | $15.55 | $15.55 | 655,000 | — | — |
| 2025-09-02 | $15.77 | $15.77 | 616,500 | — | — |
| 2025-08-29 | $16.00 | $16.00 | 676,500 | — | — |
| 2025-08-28 | $16.20 | $16.20 | 649,500 | — | — |
| 2025-08-27 | $15.95 | $15.95 | 705,900 | — | — |
| 2025-08-26 | $15.90 | $15.90 | 685,500 | — | — |
| 2025-08-25 | $15.66 | $15.66 | 879,800 | — | — |
| 2025-08-22 | $15.82 | $15.82 | 907,000 | — | — |
| 2025-08-21 | $15.02 | $15.02 | 1,180,300 | — | — |
| 2025-08-20 | $14.96 | $14.96 | 1,303,400 | — | — |
| 2025-08-19 | $14.80 | $14.80 | 759,200 | — | — |
| 2025-08-18 | $14.66 | $14.66 | 661,800 | — | — |
| 2025-08-15 | $14.49 | $14.49 | 1,150,600 | — | — |
| 2025-08-14 | $14.89 | $14.89 | 1,793,300 | — | — |
| 2025-08-13 | $14.99 | $14.99 | 1,200,800 | — | — |
| 2025-08-12 | $14.82 | $14.82 | 973,400 | — | — |
| 2025-08-11 | $14.37 | $14.37 | 1,111,800 | — | — |
| 2025-08-08 | $14.97 | $14.97 | 1,209,500 | — | — |
| 2025-08-07 | $14.87 | $14.87 | 1,870,700 | — | — |
| 2025-08-06 | $14.10 | $14.10 | 3,433,500 | — | — |
| 2025-08-05 | $15.24 | $15.24 | 1,139,100 | — | — |
| 2025-08-04 | $14.88 | $14.88 | 1,218,000 | — | — |
| 2025-08-01 | $14.74 | $14.74 | 1,643,200 | — | — |
| 2025-07-31 | $15.56 | $15.56 | 1,514,500 | — | — |
| 2025-07-30 | $15.72 | $15.72 | 958,900 | — | — |
| 2025-07-29 | $16.01 | $16.01 | 1,373,700 | — | — |
| 2025-07-28 | $15.84 | $15.84 | 1,414,700 | — | — |
| 2025-07-25 | $15.13 | $15.13 | 958,300 | — | — |
| 2025-07-24 | $15.45 | $15.45 | 1,384,500 | — | — |
| 2025-07-23 | $15.26 | $15.26 | 1,258,200 | — | — |
| 2025-07-22 | $15.12 | $15.12 | 1,327,600 | — | — |
| 2025-07-21 | $14.81 | $14.81 | 1,430,100 | — | — |
| 2025-07-18 | $14.91 | $14.91 | 2,132,500 | — | — |
| 2025-07-17 | $14.83 | $14.83 | 1,592,300 | — | — |
| 2025-07-16 | $14.51 | $14.51 | 1,904,500 | — | — |
| 2025-07-15 | $14.40 | $14.40 | 2,102,000 | — | — |
| 2025-07-14 | $13.99 | $13.99 | 2,235,300 | — | — |
| 2025-07-11 | $13.65 | $13.65 | 996,500 | — | — |
| 2025-07-10 | $13.84 | $13.84 | 1,050,600 | — | — |
| 2025-07-09 | $14.00 | $14.00 | 1,153,600 | — | — |
| 2025-07-08 | $14.15 | $14.15 | 1,628,200 | — | — |
| 2025-07-07 | $13.67 | $13.67 | 1,088,100 | — | — |
| 2025-07-03 | $14.13 | $14.13 | 1,071,800 | — | — |
| 2025-07-02 | $14.42 | $14.42 | 1,720,700 | — | — |
| 2025-07-01 | $14.29 | $14.29 | 1,871,600 | — | — |
| 2025-06-30 | $14.83 | $14.83 | 2,823,700 | — | — |
| 2025-06-27 | $15.83 | $15.83 | 3,671,400 | — | — |
| 2025-06-26 | $15.06 | $15.06 | 633,400 | — | — |
| 2025-06-25 | $14.60 | $14.60 | 669,500 | — | — |
| 2025-06-24 | $15.23 | $15.23 | 539,000 | — | — |
| 2025-06-23 | $15.04 | $15.04 | 845,600 | — | — |
| 2025-06-20 | $15.21 | $15.21 | 2,382,000 | — | — |
| 2025-06-18 | $15.00 | $15.00 | 857,000 | — | — |
| 2025-06-17 | $15.50 | $15.50 | 973,100 | — | — |
| 2025-06-16 | $15.49 | $15.49 | 840,900 | — | — |
| 2025-06-13 | $15.07 | $15.07 | 775,700 | — | — |
| 2025-06-12 | $15.04 | $15.04 | 548,500 | — | — |
| 2025-06-11 | $15.10 | $15.10 | 674,200 | — | — |
| 2025-06-10 | $14.87 | $14.87 | 537,500 | — | — |
| 2025-06-09 | $14.81 | $14.81 | 573,400 | — | — |
| 2025-06-06 | $14.74 | $14.74 | 399,800 | — | — |
| 2025-06-05 | $14.47 | $14.47 | 632,700 | — | — |
| 2025-06-04 | $14.47 | $14.47 | 576,900 | — | — |
| 2025-06-03 | $14.73 | $14.73 | 606,900 | — | — |
| 2025-06-02 | $14.40 | $14.40 | 564,400 | — | — |
| 2025-05-30 | $14.42 | $14.42 | 622,300 | — | — |
| 2025-05-29 | $14.57 | $14.57 | 521,600 | — | — |
| 2025-05-28 | $14.60 | $14.60 | 698,700 | — | — |
| 2025-05-27 | $14.79 | $14.79 | 857,500 | — | — |
| 2025-05-23 | $14.56 | $14.56 | 526,900 | — | — |
| 2025-05-22 | $14.59 | $14.59 | 627,600 | — | — |
| 2025-05-21 | $14.77 | $14.77 | 661,000 | — | — |
| 2025-05-20 | $15.12 | $15.12 | 908,500 | — | — |
| 2025-05-19 | $15.10 | $15.10 | 615,100 | — | — |
| 2025-05-16 | $15.27 | $15.27 | 614,400 | — | — |
| 2025-05-15 | $15.34 | $15.34 | 1,307,500 | — | — |
| 2025-05-14 | $15.59 | $15.59 | 725,400 | — | — |
| 2025-05-13 | $15.57 | $15.57 | 820,300 | — | — |
| 2025-05-12 | $15.14 | $15.14 | 1,258,400 | — | — |
| 2025-05-09 | $14.61 | $14.61 | 1,280,900 | — | — |
| 2025-05-08 | $14.54 | $14.54 | 1,763,500 | — | — |
| 2025-05-07 | $14.66 | $14.66 | 1,611,700 | — | — |
| 2025-05-06 | $16.03 | $16.03 | 863,700 | — | — |
| 2025-05-05 | $16.07 | $16.07 | 625,500 | — | — |
| 2025-05-02 | $16.53 | $16.53 | 517,000 | — | — |
| 2025-05-01 | $16.09 | $16.09 | 839,200 | — | — |
| 2025-04-30 | $15.87 | $15.87 | 1,358,200 | — | — |
| 2025-04-29 | $16.33 | $16.33 | 573,300 | — | — |
| 2025-04-28 | $16.25 | $16.25 | 897,500 | — | — |
| 2025-04-25 | $16.12 | $16.12 | 587,600 | — | — |
| 2025-04-24 | $15.98 | $15.98 | 655,600 | — | — |
| 2025-04-23 | $15.48 | $15.48 | 827,300 | — | — |
| 2025-04-22 | $15.52 | $15.52 | 1,174,900 | — | — |
| 2025-04-21 | $15.22 | $15.22 | 1,081,400 | — | — |
| 2025-04-17 | $15.87 | $15.87 | 3,501,900 | — | — |
| 2025-04-16 | $15.59 | $15.59 | 1,570,900 | — | — |
| 2025-04-15 | $15.36 | $15.36 | 1,560,100 | — | — |
| 2025-04-14 | $15.23 | $15.23 | 770,800 | — | — |
| 2025-04-11 | $15.37 | $15.37 | 723,400 | — | — |
| 2025-04-10 | $15.09 | $15.09 | 913,800 | — | — |
| 2025-04-09 | $15.66 | $15.66 | 1,308,900 | — | — |
| 2025-04-08 | $14.18 | $14.18 | 1,297,800 | — | — |
| 2025-04-07 | $14.42 | $14.42 | 1,495,200 | — | — |
| 2025-04-04 | $14.78 | $14.78 | 1,701,000 | — | — |
| 2025-04-03 | $16.04 | $16.04 | 964,800 | — | — |
| 2025-04-02 | $17.31 | $17.31 | 949,200 | — | — |
| 2025-04-01 | $17.29 | $17.29 | 744,400 | — | — |
| 2025-03-31 | $17.08 | $17.08 | 1,115,600 | — | — |
| 2025-03-28 | $17.05 | $17.05 | 772,000 | — | — |
| 2025-03-27 | $17.30 | $17.30 | 1,044,500 | — | — |
| 2025-03-26 | $17.15 | $17.15 | 872,000 | — | — |
| 2025-03-25 | $16.96 | $16.96 | 1,102,900 | — | — |
| 2025-03-24 | $16.64 | $16.64 | 1,349,200 | — | — |
| 2025-03-21 | $16.03 | $16.03 | 5,758,200 | — | — |
| 2025-03-20 | $16.33 | $16.33 | 1,285,900 | — | — |
| 2025-03-19 | $16.10 | $16.10 | 1,432,600 | — | — |
| 2025-03-18 | $15.18 | $15.18 | 835,500 | — | — |
| 2025-03-17 | $15.13 | $15.13 | 761,200 | — | — |
| 2025-03-14 | $14.91 | $14.91 | 935,400 | — | — |
| 2025-03-13 | $14.46 | $14.46 | 1,054,500 | — | — |
| 2025-03-12 | $14.91 | $14.91 | 892,800 | — | — |
| 2025-03-11 | $15.11 | $15.11 | 1,028,600 | — | — |
| 2025-03-10 | $14.85 | $14.85 | 806,000 | — | — |
| 2025-03-07 | $15.31 | $15.31 | 922,200 | — | — |
| 2025-03-06 | $15.06 | $15.06 | 792,600 | — | — |
| 2025-03-05 | $15.13 | $15.13 | 801,600 | — | — |
| 2025-03-04 | $15.05 | $15.05 | 1,043,000 | — | — |
| 2025-03-03 | $15.11 | $15.11 | 804,800 | — | — |
| 2025-02-28 | $15.98 | $15.98 | 1,057,000 | — | — |
| 2025-02-27 | $16.00 | $16.00 | 827,800 | — | — |
| 2025-02-26 | $16.12 | $16.12 | 1,088,000 | — | — |
| 2025-02-25 | $16.06 | $16.06 | 1,314,000 | — | — |
| 2025-02-24 | $16.80 | $16.80 | 1,290,100 | — | — |
| 2025-02-21 | $17.43 | $17.43 | 1,548,400 | — | — |
| 2025-02-20 | $17.50 | $17.50 | 1,245,500 | — | — |
| 2025-02-19 | $17.42 | $17.42 | 931,300 | — | — |
| 2025-02-18 | $17.59 | $17.59 | 1,334,200 | — | — |
| 2025-02-14 | $17.18 | $17.18 | 1,590,400 | — | — |
| 2025-02-13 | $16.98 | $16.98 | 2,228,700 | — | — |
| 2025-02-12 | $14.14 | $14.14 | 1,071,400 | — | — |
| 2025-02-11 | $14.43 | $14.43 | 632,300 | — | — |
| 2025-02-10 | $14.05 | $14.05 | 790,200 | — | — |
| 2025-02-07 | $14.07 | $14.07 | 747,500 | — | — |
| 2025-02-06 | $14.30 | $14.30 | 1,066,300 | — | — |
| 2025-02-05 | $14.81 | $14.81 | 901,400 | — | — |
| 2025-02-04 | $15.10 | $15.10 | 895,700 | — | — |
| 2025-02-03 | $14.91 | $14.91 | 795,800 | — | — |
| 2025-01-31 | $14.88 | $14.88 | 1,306,700 | — | — |
| 2025-01-30 | $15.34 | $15.34 | 795,800 | — | — |
| 2025-01-29 | $15.01 | $15.01 | 1,354,900 | — | — |
| 2025-01-28 | $14.81 | $14.81 | 924,400 | — | — |
| 2025-01-27 | $14.91 | $14.91 | 1,471,000 | — | — |
| 2025-01-24 | $15.07 | $15.07 | 1,559,500 | — | — |
| 2025-01-23 | $13.80 | $13.80 | 963,800 | — | — |
| 2025-01-22 | $13.58 | $13.58 | 749,000 | — | — |
| 2025-01-21 | $13.96 | $13.96 | 675,600 | — | — |
| 2025-01-17 | $13.72 | $13.72 | 4,550,100 | — | — |
| 2025-01-16 | $13.57 | $13.57 | 717,200 | — | — |
| 2025-01-15 | $13.49 | $13.49 | 2,906,100 | — | — |
| 2025-01-14 | $13.42 | $13.42 | 681,500 | — | — |
| 2025-01-13 | $13.15 | $13.15 | 535,200 | — | — |
| 2025-01-10 | $12.83 | $12.83 | 572,000 | — | — |
| 2025-01-08 | $12.96 | $12.96 | 494,200 | — | — |
| 2025-01-07 | $12.94 | $12.94 | 470,400 | — | — |
| 2025-01-06 | $13.02 | $13.02 | 524,100 | — | — |
| 2025-01-03 | $13.11 | $13.11 | 420,200 | — | — |
| 2025-01-02 | $12.95 | $12.95 | 337,300 | — | — |