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
- 2021-07-30 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 | $14.99 | $16.56 | 447,700 | — | — |
| 2025-12-30 | $14.93 | $16.49 | 361,900 | — | — |
| 2025-12-29 | $14.94 | $16.51 | 468,300 | — | — |
| 2025-12-26 | $15.03 | $16.61 | 319,200 | — | — |
| 2025-12-24 | $15.11 | $16.69 | 239,600 | — | — |
| 2025-12-23 | $15.05 | $16.63 | 592,000 | — | — |
| 2025-12-22 | $15.22 | $16.81 | 750,300 | — | — |
| 2025-12-19 | $15.27 | $16.87 | 2,871,600 | — | — |
| 2025-12-18 | $15.50 | $17.12 | 590,100 | — | — |
| 2025-12-17 | $15.41 | $17.02 | 738,500 | — | — |
| 2025-12-16 | $15.35 | $16.96 | 625,100 | — | — |
| 2025-12-15 | $15.56 | $17.19 | 826,700 | — | — |
| 2025-12-12 | $15.45 | $17.07 | 1,201,800 | — | — |
| 2025-12-11 | $15.29 | $16.89 | 1,145,700 | — | — |
| 2025-12-10 | $14.77 | $16.32 | 759,600 | — | — |
| 2025-12-09 | $14.67 | $16.21 | 653,100 | — | — |
| 2025-12-08 | $14.83 | $16.38 | 1,211,600 | — | — |
| 2025-12-05 | $14.90 | $16.46 | 785,700 | — | — |
| 2025-12-04 | $14.78 | $16.33 | 895,500 | — | — |
| 2025-12-03 | $14.73 | $16.27 | 981,400 | — | — |
| 2025-12-02 | $14.50 | $16.02 | 1,128,400 | — | — |
| 2025-12-01 | $14.68 | $16.22 | 1,947,300 | — | — |
| 2025-11-28 | $14.48 | $16.00 | 506,100 | — | — |
| 2025-11-26 | $14.42 | $15.93 | 763,000 | — | — |
| 2025-11-25 | $14.15 | $15.63 | 754,800 | — | — |
| 2025-11-24 | $14.02 | $15.49 | 704,100 | — | — |
| 2025-11-21 | $14.03 | $15.50 | 1,040,000 | — | — |
| 2025-11-20 | $13.69 | $15.12 | 900,300 | — | — |
| 2025-11-19 | $13.69 | $15.12 | 1,082,000 | — | — |
| 2025-11-18 | $14.14 | $15.62 | 1,368,800 | — | — |
| 2025-11-17 | $14.04 | $15.51 | 1,981,200 | — | — |
| 2025-11-14 | $13.95 | $15.41 | 1,365,500 | — | — |
| 2025-11-13 | $13.87 | $15.32 | 1,583,800 | — | — |
| 2025-11-12 | $13.77 | $15.21 | 830,200 | — | — |
| 2025-11-11 | $13.79 | $15.24 | 1,144,500 | — | — |
| 2025-11-10 | $13.80 | $15.25 | 1,893,100 | — | — |
| 2025-11-07 | $13.14 | $14.52 | 1,234,100 | — | — |
| 2025-11-06 | $13.05 | $14.42 | 752,300 | — | — |
| 2025-11-05 | $12.99 | $14.35 | 557,500 | — | — |
| 2025-11-04 | $12.93 | $14.29 | 890,400 | — | — |
| 2025-11-03 | $12.72 | $14.05 | 886,800 | — | — |
| 2025-10-31 | $12.74 | $14.08 | 674,000 | — | — |
| 2025-10-30 | $12.83 | $14.17 | 1,085,100 | — | — |
| 2025-10-29 | $12.68 | $14.01 | 1,441,000 | — | — |
| 2025-10-28 | $12.98 | $14.34 | 792,600 | — | — |
| 2025-10-27 | $12.84 | $14.19 | 636,300 | — | — |
| 2025-10-24 | $12.88 | $14.23 | 602,900 | — | — |
| 2025-10-23 | $13.06 | $14.43 | 642,600 | — | — |
| 2025-10-22 | $13.08 | $14.45 | 739,000 | — | — |
| 2025-10-21 | $13.02 | $14.38 | 1,290,500 | — | — |
| 2025-10-20 | $13.19 | $14.57 | 772,600 | — | — |
| 2025-10-17 | $13.20 | $14.58 | 438,000 | — | — |
| 2025-10-16 | $13.05 | $14.42 | 515,900 | — | — |
| 2025-10-15 | $13.06 | $14.43 | 510,100 | — | — |
| 2025-10-14 | $13.09 | $14.46 | 643,000 | — | — |
| 2025-10-13 | $12.80 | $14.14 | 830,600 | — | — |
| 2025-10-10 | $12.87 | $14.22 | 704,100 | — | — |
| 2025-10-09 | $12.96 | $14.32 | 717,300 | — | — |
| 2025-10-08 | $13.08 | $14.45 | 637,200 | — | — |
| 2025-10-07 | $13.14 | $14.52 | 1,106,100 | — | — |
| 2025-10-06 | $13.24 | $14.63 | 1,380,500 | — | — |
| 2025-10-03 | $13.45 | $14.86 | 764,400 | — | — |
| 2025-10-02 | $13.26 | $14.65 | 718,400 | — | — |
| 2025-10-01 | $13.40 | $14.80 | 765,300 | — | — |
| 2025-09-30 | $13.44 | $14.85 | 1,361,900 | — | — |
| 2025-09-29 | $13.26 | $14.65 | 1,272,400 | — | — |
| 2025-09-26 | $13.15 | $14.53 | 1,195,200 | — | — |
| 2025-09-25 | $13.16 | $14.54 | 870,500 | — | — |
| 2025-09-24 | $13.36 | $14.76 | 642,000 | — | — |
| 2025-09-23 | $13.37 | $14.77 | 578,900 | — | — |
| 2025-09-22 | $13.41 | $14.82 | 688,000 | — | — |
| 2025-09-19 | $13.50 | $14.91 | 1,572,600 | — | — |
| 2025-09-18 | $13.60 | $15.03 | 683,000 | — | — |
| 2025-09-17 | $13.58 | $15.00 | 1,173,900 | — | — |
| 2025-09-16 | $13.66 | $15.09 | 947,000 | — | — |
| 2025-09-15 | $13.68 | $15.11 | 1,362,100 | — | — |
| 2025-09-12 | $13.66 | $15.09 | 1,021,900 | — | — |
| 2025-09-11 | $13.98 | $15.45 | 2,043,500 | — | — |
| 2025-09-10 | $13.46 | $14.87 | 1,412,000 | — | — |
| 2025-09-09 | $13.72 | $15.16 | 1,959,900 | — | — |
| 2025-09-08 | $13.51 | $14.93 | 1,641,000 | — | — |
| 2025-09-05 | $13.56 | $14.98 | 3,322,900 | — | — |
| 2025-09-04 | $13.40 | $14.80 | 9,422,200 | — | — |
| 2025-09-03 | $14.73 | $16.27 | 480,500 | — | — |
| 2025-09-02 | $14.63 | $16.16 | 375,900 | — | — |
| 2025-08-29 | $14.72 | $16.26 | 344,300 | — | — |
| 2025-08-28 | $14.57 | $16.10 | 426,200 | — | — |
| 2025-08-27 | $14.66 | $16.20 | 467,000 | — | — |
| 2025-08-26 | $14.49 | $16.01 | 451,900 | — | — |
| 2025-08-25 | $14.81 | $16.36 | 653,600 | — | — |
| 2025-08-22 | $14.95 | $16.52 | 840,700 | — | — |
| 2025-08-21 | $14.41 | $15.92 | 592,500 | — | — |
| 2025-08-20 | $14.33 | $15.83 | 700,900 | — | — |
| 2025-08-19 | $14.29 | $15.79 | 562,300 | — | — |
| 2025-08-18 | $14.08 | $15.56 | 470,800 | — | — |
| 2025-08-15 | $14.02 | $15.49 | 624,300 | — | — |
| 2025-08-14 | $14.08 | $15.56 | 449,900 | — | — |
| 2025-08-13 | $14.40 | $15.91 | 851,600 | — | — |
| 2025-08-12 | $13.91 | $15.37 | 856,300 | — | — |
| 2025-08-11 | $13.45 | $14.86 | 1,821,600 | — | — |
| 2025-08-08 | $14.63 | $16.16 | 793,500 | — | — |
| 2025-08-07 | $14.59 | $16.12 | 633,600 | — | — |
| 2025-08-06 | $14.32 | $15.82 | 1,055,200 | — | — |
| 2025-08-05 | $14.10 | $15.58 | 953,400 | — | — |
| 2025-08-04 | $14.09 | $15.57 | 585,500 | — | — |
| 2025-08-01 | $14.04 | $15.51 | 669,900 | — | — |
| 2025-07-31 | $14.24 | $15.73 | 579,300 | — | — |
| 2025-07-30 | $14.61 | $16.14 | 722,500 | — | — |
| 2025-07-29 | $14.51 | $16.03 | 383,100 | — | — |
| 2025-07-28 | $14.48 | $16.00 | 387,600 | — | — |
| 2025-07-25 | $14.41 | $15.92 | 681,500 | — | — |
| 2025-07-24 | $14.31 | $15.81 | 352,700 | — | — |
| 2025-07-23 | $14.49 | $16.01 | 774,100 | — | — |
| 2025-07-22 | $14.24 | $15.73 | 724,900 | — | — |
| 2025-07-21 | $13.73 | $15.17 | 571,300 | — | — |
| 2025-07-18 | $13.72 | $15.16 | 620,000 | — | — |
| 2025-07-17 | $13.95 | $15.41 | 817,500 | — | — |
| 2025-07-16 | $13.77 | $15.21 | 746,400 | — | — |
| 2025-07-15 | $13.71 | $15.15 | 778,100 | — | — |
| 2025-07-14 | $13.92 | $15.38 | 611,800 | — | — |
| 2025-07-11 | $14.09 | $15.57 | 436,400 | — | — |
| 2025-07-10 | $14.02 | $15.49 | 656,900 | — | — |
| 2025-07-09 | $13.97 | $15.43 | 328,900 | — | — |
| 2025-07-08 | $14.00 | $15.47 | 520,100 | — | — |
| 2025-07-07 | $14.13 | $15.61 | 560,900 | — | — |
| 2025-07-03 | $14.22 | $15.71 | 319,100 | — | — |
| 2025-07-02 | $14.10 | $15.58 | 560,500 | — | — |
| 2025-07-01 | $14.24 | $15.73 | 595,100 | — | — |
| 2025-06-30 | $13.99 | $15.46 | 621,700 | — | — |
| 2025-06-27 | $13.84 | $15.29 | 1,563,800 | — | — |
| 2025-06-26 | $13.75 | $15.19 | 547,200 | — | — |
| 2025-06-25 | $13.67 | $15.10 | 521,400 | — | — |
| 2025-06-24 | $14.02 | $15.49 | 390,900 | — | — |
| 2025-06-23 | $14.14 | $15.62 | 490,400 | — | — |
| 2025-06-20 | $14.02 | $15.49 | 1,055,900 | — | — |
| 2025-06-18 | $13.86 | $15.31 | 434,000 | — | — |
| 2025-06-17 | $13.82 | $15.27 | 598,600 | — | — |
| 2025-06-16 | $14.00 | $15.47 | 441,800 | — | — |
| 2025-06-13 | $14.00 | $15.47 | 848,200 | — | — |
| 2025-06-12 | $14.23 | $15.72 | 900,500 | — | — |
| 2025-06-11 | $13.81 | $15.26 | 755,400 | — | — |
| 2025-06-10 | $13.72 | $15.16 | 526,800 | — | — |
| 2025-06-09 | $13.80 | $15.25 | 553,400 | — | — |
| 2025-06-06 | $13.82 | $15.17 | 425,600 | — | — |
| 2025-06-05 | $13.75 | $15.10 | 470,100 | — | — |
| 2025-06-04 | $13.81 | $15.16 | 473,800 | — | — |
| 2025-06-03 | $14.12 | $15.50 | 724,500 | — | — |
| 2025-06-02 | $14.13 | $15.51 | 671,300 | — | — |
| 2025-05-30 | $14.16 | $15.55 | 553,200 | — | — |
| 2025-05-29 | $14.10 | $15.48 | 417,300 | — | — |
| 2025-05-28 | $13.88 | $15.24 | 488,900 | — | — |
| 2025-05-27 | $13.87 | $15.23 | 711,700 | — | — |
| 2025-05-23 | $13.99 | $15.36 | 510,200 | — | — |
| 2025-05-22 | $13.91 | $15.27 | 697,000 | — | — |
| 2025-05-21 | $13.98 | $15.35 | 567,800 | — | — |
| 2025-05-20 | $14.27 | $15.67 | 635,200 | — | — |
| 2025-05-19 | $14.37 | $15.78 | 813,400 | — | — |
| 2025-05-16 | $14.64 | $16.07 | 1,203,600 | — | — |
| 2025-05-15 | $14.39 | $15.80 | 818,000 | — | — |
| 2025-05-14 | $14.26 | $15.66 | 1,233,500 | — | — |
| 2025-05-13 | $14.11 | $15.49 | 726,500 | — | — |
| 2025-05-12 | $13.91 | $15.27 | 2,540,600 | — | — |
| 2025-05-09 | $14.76 | $16.21 | 754,600 | — | — |
| 2025-05-08 | $14.79 | $16.24 | 796,300 | — | — |
| 2025-05-07 | $14.59 | $16.02 | 650,900 | — | — |
| 2025-05-06 | $14.64 | $16.07 | 496,400 | — | — |
| 2025-05-05 | $14.58 | $16.01 | 487,700 | — | — |
| 2025-05-02 | $14.97 | $16.44 | 462,800 | — | — |
| 2025-05-01 | $14.98 | $16.45 | 478,600 | — | — |
| 2025-04-30 | $15.19 | $16.68 | 736,100 | — | — |
| 2025-04-29 | $14.88 | $16.34 | 761,100 | — | — |
| 2025-04-28 | $14.86 | $16.32 | 1,057,300 | — | — |
| 2025-04-25 | $14.80 | $16.25 | 886,200 | — | — |
| 2025-04-24 | $14.94 | $16.40 | 925,000 | — | — |
| 2025-04-23 | $14.60 | $16.03 | 606,600 | — | — |
| 2025-04-22 | $14.47 | $15.89 | 845,700 | — | — |
| 2025-04-21 | $13.98 | $15.35 | 331,100 | — | — |
| 2025-04-17 | $13.94 | $15.31 | 647,000 | — | — |
| 2025-04-16 | $13.76 | $15.11 | 414,600 | — | — |
| 2025-04-15 | $13.74 | $15.09 | 339,100 | — | — |
| 2025-04-14 | $13.90 | $15.26 | 482,700 | — | — |
| 2025-04-11 | $13.46 | $14.78 | 1,021,500 | — | — |
| 2025-04-10 | $13.42 | $14.74 | 371,000 | — | — |
| 2025-04-09 | $13.75 | $15.10 | 732,100 | — | — |
| 2025-04-08 | $13.31 | $14.61 | 548,000 | — | — |
| 2025-04-07 | $13.59 | $14.92 | 657,500 | — | — |
| 2025-04-04 | $14.05 | $15.43 | 553,800 | — | — |
| 2025-04-03 | $14.75 | $16.20 | 526,800 | — | — |
| 2025-04-02 | $14.66 | $16.10 | 499,300 | — | — |
| 2025-04-01 | $14.50 | $15.92 | 648,800 | — | — |
| 2025-03-31 | $14.45 | $15.87 | 705,900 | — | — |
| 2025-03-28 | $14.41 | $15.82 | 656,200 | — | — |
| 2025-03-27 | $14.42 | $15.83 | 561,900 | — | — |
| 2025-03-26 | $14.07 | $15.45 | 447,100 | — | — |
| 2025-03-25 | $13.81 | $15.16 | 430,100 | — | — |
| 2025-03-24 | $13.79 | $15.14 | 484,300 | — | — |
| 2025-03-21 | $13.78 | $15.13 | 1,386,700 | — | — |
| 2025-03-20 | $14.18 | $15.57 | 440,200 | — | — |
| 2025-03-19 | $14.64 | $15.99 | 429,100 | — | — |
| 2025-03-18 | $14.49 | $15.82 | 591,900 | — | — |
| 2025-03-17 | $14.39 | $15.71 | 348,400 | — | — |
| 2025-03-14 | $14.32 | $15.64 | 472,900 | — | — |
| 2025-03-13 | $14.10 | $15.40 | 845,300 | — | — |
| 2025-03-12 | $14.52 | $15.86 | 451,800 | — | — |
| 2025-03-11 | $14.43 | $15.76 | 399,000 | — | — |
| 2025-03-10 | $14.72 | $16.07 | 593,500 | — | — |
| 2025-03-07 | $14.86 | $16.23 | 409,300 | — | — |
| 2025-03-06 | $14.77 | $16.13 | 491,700 | — | — |
| 2025-03-05 | $14.55 | $15.89 | 397,400 | — | — |
| 2025-03-04 | $14.55 | $15.89 | 665,300 | — | — |
| 2025-03-03 | $14.72 | $16.07 | 594,000 | — | — |
| 2025-02-28 | $14.63 | $15.98 | 724,300 | — | — |
| 2025-02-27 | $14.58 | $15.92 | 572,700 | — | — |
| 2025-02-26 | $14.69 | $16.04 | 1,024,700 | — | — |
| 2025-02-25 | $14.05 | $15.34 | 582,000 | — | — |
| 2025-02-24 | $13.80 | $15.07 | 432,900 | — | — |
| 2025-02-21 | $13.64 | $14.89 | 343,400 | — | — |
| 2025-02-20 | $13.59 | $14.84 | 385,600 | — | — |
| 2025-02-19 | $13.52 | $14.76 | 313,100 | — | — |
| 2025-02-18 | $13.68 | $14.94 | 403,500 | — | — |
| 2025-02-14 | $13.51 | $14.75 | 299,900 | — | — |
| 2025-02-13 | $13.83 | $15.10 | 346,700 | — | — |
| 2025-02-12 | $13.67 | $14.93 | 384,700 | — | — |
| 2025-02-11 | $13.84 | $15.11 | 244,300 | — | — |
| 2025-02-10 | $13.63 | $14.88 | 376,900 | — | — |
| 2025-02-07 | $13.57 | $14.82 | 301,700 | — | — |
| 2025-02-06 | $13.76 | $15.03 | 338,600 | — | — |
| 2025-02-05 | $13.60 | $14.85 | 530,200 | — | — |
| 2025-02-04 | $13.34 | $14.57 | 384,400 | — | — |
| 2025-02-03 | $13.34 | $14.57 | 384,800 | — | — |
| 2025-01-31 | $13.62 | $14.87 | 549,500 | — | — |
| 2025-01-30 | $13.75 | $15.02 | 375,200 | — | — |
| 2025-01-29 | $13.72 | $14.98 | 274,000 | — | — |
| 2025-01-28 | $13.59 | $14.84 | 511,700 | — | — |
| 2025-01-27 | $13.81 | $15.08 | 568,000 | — | — |
| 2025-01-24 | $13.52 | $14.76 | 687,300 | — | — |
| 2025-01-23 | $13.64 | $14.89 | 624,700 | — | — |
| 2025-01-22 | $13.44 | $14.68 | 555,300 | — | — |
| 2025-01-21 | $13.43 | $14.67 | 695,700 | — | — |
| 2025-01-17 | $13.23 | $14.45 | 826,600 | — | — |
| 2025-01-16 | $12.97 | $14.16 | 407,800 | — | — |
| 2025-01-15 | $12.85 | $14.03 | 496,600 | — | — |
| 2025-01-14 | $12.82 | $14.00 | 448,800 | — | — |
| 2025-01-13 | $12.42 | $13.56 | 511,300 | — | — |
| 2025-01-10 | $12.31 | $13.44 | 432,400 | — | — |
| 2025-01-08 | $12.73 | $13.90 | 412,200 | — | — |
| 2025-01-07 | $12.69 | $13.86 | 513,800 | — | — |
| 2025-01-06 | $12.83 | $14.01 | 447,500 | — | — |
| 2025-01-03 | $13.34 | $14.57 | 447,800 | — | — |
| 2025-01-02 | $13.54 | $14.79 | 263,900 | — | — |