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
- 2021-09-28 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 | $15.38 | $27.12 | 674,800 | — | — |
| 2025-12-30 | $15.59 | $27.49 | 573,300 | — | — |
| 2025-12-29 | $15.52 | $27.37 | 596,900 | — | — |
| 2025-12-26 | $15.59 | $27.49 | 219,000 | — | — |
| 2025-12-24 | $15.58 | $27.48 | 509,100 | — | — |
| 2025-12-23 | $15.59 | $27.49 | 456,100 | — | — |
| 2025-12-22 | $15.61 | $27.53 | 491,900 | — | — |
| 2025-12-19 | $15.93 | $27.60 | 228,100 | — | — |
| 2025-12-18 | $15.68 | $27.17 | 332,300 | — | — |
| 2025-12-17 | $15.57 | $26.98 | 303,800 | — | — |
| 2025-12-16 | $15.65 | $27.12 | 428,600 | — | — |
| 2025-12-15 | $15.79 | $27.36 | 477,000 | — | — |
| 2025-12-12 | $15.74 | $27.27 | 308,800 | — | — |
| 2025-12-11 | $15.79 | $27.36 | 283,000 | — | — |
| 2025-12-10 | $15.70 | $27.20 | 379,700 | — | — |
| 2025-12-09 | $15.67 | $27.15 | 358,200 | — | — |
| 2025-12-08 | $15.79 | $27.36 | 246,700 | — | — |
| 2025-12-05 | $15.83 | $27.43 | 198,400 | — | — |
| 2025-12-04 | $15.90 | $27.55 | 133,600 | — | — |
| 2025-12-03 | $15.92 | $27.58 | 242,200 | — | — |
| 2025-12-02 | $15.80 | $27.38 | 553,100 | — | — |
| 2025-12-01 | $16.01 | $27.74 | 405,200 | — | — |
| 2025-11-28 | $15.98 | $27.69 | 295,400 | — | — |
| 2025-11-26 | $15.95 | $27.64 | 526,000 | — | — |
| 2025-11-25 | $15.86 | $27.48 | 220,900 | — | — |
| 2025-11-24 | $15.66 | $27.13 | 206,000 | — | — |
| 2025-11-21 | $15.33 | $26.56 | 482,900 | — | — |
| 2025-11-20 | $15.20 | $26.34 | 407,500 | — | — |
| 2025-11-19 | $15.38 | $26.65 | 332,100 | — | — |
| 2025-11-18 | $15.46 | $26.79 | 533,100 | — | — |
| 2025-11-17 | $15.66 | $27.13 | 454,400 | — | — |
| 2025-11-14 | $15.89 | $27.53 | 361,200 | — | — |
| 2025-11-13 | $16.25 | $27.67 | 387,400 | — | — |
| 2025-11-12 | $16.45 | $28.01 | 304,500 | — | — |
| 2025-11-11 | $16.41 | $27.94 | 204,300 | — | — |
| 2025-11-10 | $16.30 | $27.75 | 277,800 | — | — |
| 2025-11-07 | $16.00 | $27.24 | 347,000 | — | — |
| 2025-11-06 | $15.92 | $27.11 | 473,400 | — | — |
| 2025-11-05 | $16.28 | $27.72 | 234,000 | — | — |
| 2025-11-04 | $16.22 | $27.62 | 392,600 | — | — |
| 2025-11-03 | $16.36 | $27.85 | 513,300 | — | — |
| 2025-10-31 | $16.31 | $27.77 | 500,500 | — | — |
| 2025-10-30 | $16.45 | $28.01 | 362,000 | — | — |
| 2025-10-29 | $16.45 | $28.01 | 426,300 | — | — |
| 2025-10-28 | $16.60 | $28.26 | 441,900 | — | — |
| 2025-10-27 | $16.52 | $28.13 | 293,100 | — | — |
| 2025-10-24 | $16.39 | $27.91 | 205,700 | — | — |
| 2025-10-23 | $16.26 | $27.68 | 202,100 | — | — |
| 2025-10-22 | $16.28 | $27.72 | 315,900 | — | — |
| 2025-10-21 | $16.27 | $27.70 | 200,600 | — | — |
| 2025-10-20 | $16.15 | $27.50 | 306,900 | — | — |
| 2025-10-17 | $15.98 | $27.21 | 394,300 | — | — |
| 2025-10-16 | $16.16 | $27.51 | 271,400 | — | — |
| 2025-10-15 | $16.24 | $27.65 | 346,000 | — | — |
| 2025-10-14 | $16.50 | $27.61 | 435,300 | — | — |
| 2025-10-13 | $16.57 | $27.72 | 251,900 | — | — |
| 2025-10-10 | $16.34 | $27.34 | 450,700 | — | — |
| 2025-10-09 | $16.60 | $27.77 | 321,400 | — | — |
| 2025-10-08 | $16.63 | $27.82 | 220,400 | — | — |
| 2025-10-07 | $16.56 | $27.71 | 277,700 | — | — |
| 2025-10-06 | $16.61 | $27.79 | 295,000 | — | — |
| 2025-10-03 | $16.57 | $27.72 | 462,600 | — | — |
| 2025-10-02 | $16.54 | $27.67 | 255,200 | — | — |
| 2025-10-01 | $16.56 | $27.71 | 331,600 | — | — |
| 2025-09-30 | $16.40 | $27.44 | 428,000 | — | — |
| 2025-09-29 | $16.38 | $27.41 | 312,500 | — | — |
| 2025-09-26 | $16.22 | $27.14 | 286,800 | — | — |
| 2025-09-25 | $16.19 | $27.09 | 319,900 | — | — |
| 2025-09-24 | $16.32 | $27.31 | 533,900 | — | — |
| 2025-09-23 | $16.43 | $27.49 | 281,800 | — | — |
| 2025-09-22 | $16.41 | $27.46 | 281,200 | — | — |
| 2025-09-19 | $16.37 | $27.39 | 346,200 | — | — |
| 2025-09-18 | $16.37 | $27.39 | 348,500 | — | — |
| 2025-09-17 | $16.20 | $27.11 | 469,400 | — | — |
| 2025-09-16 | $16.35 | $27.36 | 431,500 | — | — |
| 2025-09-15 | $16.50 | $27.61 | 391,800 | — | — |
| 2025-09-12 | $16.76 | $27.56 | 676,300 | — | — |
| 2025-09-11 | $16.80 | $27.63 | 446,800 | — | — |
| 2025-09-10 | $16.68 | $27.43 | 463,500 | — | — |
| 2025-09-09 | $16.70 | $27.46 | 383,900 | — | — |
| 2025-09-08 | $16.65 | $27.38 | 337,200 | — | — |
| 2025-09-05 | $16.56 | $27.23 | 407,800 | — | — |
| 2025-09-04 | $16.50 | $27.13 | 436,900 | — | — |
| 2025-09-03 | $16.49 | $27.12 | 377,600 | — | — |
| 2025-09-02 | $16.36 | $26.90 | 449,100 | — | — |
| 2025-08-29 | $16.49 | $27.12 | 661,600 | — | — |
| 2025-08-28 | $16.63 | $27.35 | 398,700 | — | — |
| 2025-08-27 | $16.63 | $27.35 | 377,700 | — | — |
| 2025-08-26 | $16.65 | $27.38 | 383,500 | — | — |
| 2025-08-25 | $16.55 | $27.22 | 339,800 | — | — |
| 2025-08-22 | $16.61 | $27.31 | 442,400 | — | — |
| 2025-08-21 | $16.30 | $26.80 | 379,500 | — | — |
| 2025-08-20 | $16.41 | $26.98 | 351,300 | — | — |
| 2025-08-19 | $16.47 | $27.08 | 308,100 | — | — |
| 2025-08-18 | $16.51 | $27.15 | 334,200 | — | — |
| 2025-08-15 | $16.57 | $27.25 | 493,100 | — | — |
| 2025-08-14 | $16.98 | $27.45 | 529,800 | — | — |
| 2025-08-13 | $17.05 | $27.56 | 609,600 | — | — |
| 2025-08-12 | $16.90 | $27.32 | 482,900 | — | — |
| 2025-08-11 | $16.69 | $26.98 | 450,000 | — | — |
| 2025-08-08 | $16.59 | $26.81 | 305,000 | — | — |
| 2025-08-07 | $16.45 | $26.59 | 464,200 | — | — |
| 2025-08-06 | $16.46 | $26.60 | 262,600 | — | — |
| 2025-08-05 | $16.37 | $26.46 | 172,800 | — | — |
| 2025-08-04 | $16.35 | $26.43 | 453,500 | — | — |
| 2025-08-01 | $16.25 | $26.27 | 492,300 | — | — |
| 2025-07-31 | $16.31 | $26.36 | 453,600 | — | — |
| 2025-07-30 | $16.34 | $26.41 | 381,500 | — | — |
| 2025-07-29 | $16.34 | $26.41 | 322,700 | — | — |
| 2025-07-28 | $16.37 | $26.46 | 173,000 | — | — |
| 2025-07-25 | $16.34 | $26.41 | 232,700 | — | — |
| 2025-07-24 | $16.26 | $26.28 | 241,100 | — | — |
| 2025-07-23 | $16.27 | $26.30 | 226,700 | — | — |
| 2025-07-22 | $16.20 | $26.18 | 186,000 | — | — |
| 2025-07-21 | $16.26 | $26.28 | 267,800 | — | — |
| 2025-07-18 | $16.37 | $26.46 | 705,800 | — | — |
| 2025-07-17 | $16.09 | $26.01 | 281,500 | — | — |
| 2025-07-16 | $15.99 | $25.85 | 325,700 | — | — |
| 2025-07-15 | $16.09 | $26.01 | 266,200 | — | — |
| 2025-07-14 | $16.37 | $25.98 | 608,200 | — | — |
| 2025-07-11 | $16.38 | $26.00 | 415,400 | — | — |
| 2025-07-10 | $16.41 | $26.05 | 375,600 | — | — |
| 2025-07-09 | $16.37 | $25.98 | 290,100 | — | — |
| 2025-07-08 | $16.31 | $25.89 | 305,300 | — | — |
| 2025-07-07 | $16.24 | $25.78 | 266,000 | — | — |
| 2025-07-03 | $16.27 | $25.83 | 169,900 | — | — |
| 2025-07-02 | $16.25 | $25.79 | 270,200 | — | — |
| 2025-07-01 | $16.27 | $25.83 | 479,000 | — | — |
| 2025-06-30 | $16.06 | $25.49 | 674,900 | — | — |
| 2025-06-27 | $16.05 | $25.48 | 291,100 | — | — |
| 2025-06-26 | $15.84 | $25.14 | 222,300 | — | — |
| 2025-06-25 | $15.83 | $25.13 | 298,400 | — | — |
| 2025-06-24 | $15.86 | $25.17 | 222,600 | — | — |
| 2025-06-23 | $15.71 | $24.94 | 220,400 | — | — |
| 2025-06-20 | $15.66 | $24.86 | 301,100 | — | — |
| 2025-06-18 | $15.70 | $24.92 | 221,000 | — | — |
| 2025-06-17 | $15.76 | $25.02 | 155,500 | — | — |
| 2025-06-16 | $15.87 | $25.19 | 222,700 | — | — |
| 2025-06-13 | $15.77 | $25.03 | 205,300 | — | — |
| 2025-06-12 | $16.28 | $25.37 | 556,300 | — | — |
| 2025-06-11 | $16.31 | $25.42 | 300,800 | — | — |
| 2025-06-10 | $16.29 | $25.39 | 222,700 | — | — |
| 2025-06-09 | $16.10 | $25.09 | 456,600 | — | — |
| 2025-06-06 | $16.06 | $25.03 | 247,900 | — | — |
| 2025-06-05 | $16.08 | $25.06 | 263,600 | — | — |
| 2025-06-04 | $16.10 | $25.09 | 312,900 | — | — |
| 2025-06-03 | $16.02 | $24.96 | 220,000 | — | — |
| 2025-06-02 | $15.94 | $24.84 | 506,400 | — | — |
| 2025-05-30 | $15.83 | $24.67 | 346,800 | — | — |
| 2025-05-29 | $15.76 | $24.56 | 207,900 | — | — |
| 2025-05-28 | $15.66 | $24.40 | 223,500 | — | — |
| 2025-05-27 | $15.75 | $24.54 | 329,100 | — | — |
| 2025-05-23 | $15.47 | $24.11 | 250,900 | — | — |
| 2025-05-22 | $15.48 | $24.12 | 187,200 | — | — |
| 2025-05-21 | $15.47 | $24.11 | 263,400 | — | — |
| 2025-05-20 | $15.63 | $24.36 | 257,000 | — | — |
| 2025-05-19 | $15.68 | $24.43 | 287,800 | — | — |
| 2025-05-16 | $15.73 | $24.51 | 161,800 | — | — |
| 2025-05-15 | $15.71 | $24.48 | 262,500 | — | — |
| 2025-05-14 | $16.18 | $24.75 | 400,800 | — | — |
| 2025-05-13 | $16.24 | $24.84 | 527,500 | — | — |
| 2025-05-12 | $16.09 | $24.61 | 319,100 | — | — |
| 2025-05-09 | $15.74 | $24.07 | 136,100 | — | — |
| 2025-05-08 | $15.70 | $24.01 | 155,800 | — | — |
| 2025-05-07 | $15.52 | $23.74 | 265,200 | — | — |
| 2025-05-06 | $15.64 | $23.92 | 150,500 | — | — |
| 2025-05-05 | $15.73 | $24.06 | 149,300 | — | — |
| 2025-05-02 | $15.75 | $24.09 | 195,500 | — | — |
| 2025-05-01 | $15.64 | $23.92 | 323,600 | — | — |
| 2025-04-30 | $15.36 | $23.49 | 341,700 | — | — |
| 2025-04-29 | $15.23 | $23.29 | 226,000 | — | — |
| 2025-04-28 | $15.18 | $23.22 | 217,000 | — | — |
| 2025-04-25 | $15.05 | $23.02 | 174,900 | — | — |
| 2025-04-24 | $14.96 | $22.88 | 217,500 | — | — |
| 2025-04-23 | $14.72 | $22.51 | 170,500 | — | — |
| 2025-04-22 | $14.55 | $22.25 | 186,700 | — | — |
| 2025-04-21 | $14.30 | $21.87 | 180,200 | — | — |
| 2025-04-17 | $14.52 | $22.21 | 146,000 | — | — |
| 2025-04-16 | $14.57 | $22.28 | 315,000 | — | — |
| 2025-04-15 | $14.82 | $22.67 | 179,600 | — | — |
| 2025-04-14 | $15.19 | $22.77 | 270,100 | — | — |
| 2025-04-11 | $15.02 | $22.51 | 191,100 | — | — |
| 2025-04-10 | $14.81 | $22.20 | 400,700 | — | — |
| 2025-04-09 | $15.06 | $22.57 | 360,800 | — | — |
| 2025-04-08 | $14.17 | $21.24 | 624,000 | — | — |
| 2025-04-07 | $13.91 | $20.85 | 827,400 | — | — |
| 2025-04-04 | $14.57 | $21.84 | 570,400 | — | — |
| 2025-04-03 | $15.45 | $23.16 | 557,600 | — | — |
| 2025-04-02 | $15.97 | $23.94 | 163,900 | — | — |
| 2025-04-01 | $15.94 | $23.89 | 540,200 | — | — |
| 2025-03-31 | $15.77 | $23.64 | 601,500 | — | — |
| 2025-03-28 | $15.91 | $23.85 | 348,800 | — | — |
| 2025-03-27 | $16.06 | $24.07 | 241,600 | — | — |
| 2025-03-26 | $16.13 | $24.18 | 173,700 | — | — |
| 2025-03-25 | $16.22 | $24.31 | 325,000 | — | — |
| 2025-03-24 | $16.35 | $24.51 | 351,000 | — | — |
| 2025-03-21 | $16.23 | $24.33 | 369,200 | — | — |
| 2025-03-20 | $16.22 | $24.31 | 430,600 | — | — |
| 2025-03-19 | $16.23 | $24.33 | 400,400 | — | — |
| 2025-03-18 | $16.08 | $24.10 | 336,500 | — | — |
| 2025-03-17 | $16.16 | $24.22 | 464,800 | — | — |
| 2025-03-14 | $16.00 | $23.98 | 717,400 | — | — |
| 2025-03-13 | $16.33 | $24.02 | 359,900 | — | — |
| 2025-03-12 | $16.44 | $24.18 | 508,200 | — | — |
| 2025-03-11 | $16.21 | $23.84 | 462,600 | — | — |
| 2025-03-10 | $16.20 | $23.83 | 563,400 | — | — |
| 2025-03-07 | $16.54 | $24.33 | 331,600 | — | — |
| 2025-03-06 | $16.51 | $24.28 | 597,700 | — | — |
| 2025-03-05 | $16.74 | $24.62 | 388,000 | — | — |
| 2025-03-04 | $16.54 | $24.33 | 348,800 | — | — |
| 2025-03-03 | $16.64 | $24.47 | 387,500 | — | — |
| 2025-02-28 | $16.64 | $24.47 | 497,500 | — | — |
| 2025-02-27 | $16.42 | $24.15 | 445,500 | — | — |
| 2025-02-26 | $16.53 | $24.31 | 289,600 | — | — |
| 2025-02-25 | $16.42 | $24.15 | 432,400 | — | — |
| 2025-02-24 | $16.51 | $24.28 | 271,900 | — | — |
| 2025-02-21 | $16.55 | $24.34 | 260,200 | — | — |
| 2025-02-20 | $16.77 | $24.66 | 332,800 | — | — |
| 2025-02-19 | $16.79 | $24.69 | 301,900 | — | — |
| 2025-02-18 | $16.77 | $24.66 | 229,700 | — | — |
| 2025-02-14 | $16.77 | $24.66 | 324,000 | — | — |
| 2025-02-13 | $17.14 | $24.76 | 390,100 | — | — |
| 2025-02-12 | $16.98 | $24.53 | 247,800 | — | — |
| 2025-02-11 | $16.94 | $24.47 | 238,900 | — | — |
| 2025-02-10 | $16.92 | $24.44 | 226,400 | — | — |
| 2025-02-07 | $16.80 | $24.27 | 277,500 | — | — |
| 2025-02-06 | $16.86 | $24.35 | 264,100 | — | — |
| 2025-02-05 | $16.82 | $24.30 | 356,900 | — | — |
| 2025-02-04 | $16.62 | $24.01 | 303,500 | — | — |
| 2025-02-03 | $16.65 | $24.05 | 362,400 | — | — |
| 2025-01-31 | $16.62 | $24.01 | 396,800 | — | — |
| 2025-01-30 | $16.64 | $24.04 | 323,700 | — | — |
| 2025-01-29 | $16.53 | $23.88 | 206,500 | — | — |
| 2025-01-28 | $16.58 | $23.95 | 267,800 | — | — |
| 2025-01-27 | $16.39 | $23.67 | 360,100 | — | — |
| 2025-01-24 | $16.68 | $24.09 | 287,700 | — | — |
| 2025-01-23 | $16.80 | $24.27 | 173,700 | — | — |
| 2025-01-22 | $16.80 | $24.27 | 359,400 | — | — |
| 2025-01-21 | $16.68 | $24.09 | 471,900 | — | — |
| 2025-01-17 | $16.66 | $24.06 | 238,900 | — | — |
| 2025-01-16 | $16.62 | $24.01 | 312,200 | — | — |
| 2025-01-15 | $16.58 | $23.95 | 285,700 | — | — |
| 2025-01-14 | $16.66 | $23.62 | 452,700 | — | — |
| 2025-01-13 | $16.68 | $23.65 | 431,900 | — | — |
| 2025-01-10 | $16.47 | $23.35 | 377,500 | — | — |
| 2025-01-08 | $16.58 | $23.51 | 280,700 | — | — |
| 2025-01-07 | $16.51 | $23.41 | 282,500 | — | — |
| 2025-01-06 | $16.76 | $23.76 | 285,800 | — | — |
| 2025-01-03 | $16.64 | $23.59 | 217,200 | — | — |
| 2025-01-02 | $16.40 | $23.25 | 429,800 | — | — |