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
- 2008-07-02 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 | $13.49 | $13.49 | 512,400 | — | — |
| 2025-12-30 | $13.48 | $13.48 | 613,300 | — | — |
| 2025-12-29 | $13.80 | $13.80 | 321,500 | — | — |
| 2025-12-26 | $13.88 | $13.88 | 287,000 | — | — |
| 2025-12-24 | $13.84 | $13.84 | 152,300 | — | — |
| 2025-12-23 | $13.81 | $13.81 | 399,000 | — | — |
| 2025-12-22 | $13.98 | $13.98 | 409,500 | — | — |
| 2025-12-19 | $14.07 | $14.07 | 1,290,400 | — | — |
| 2025-12-18 | $14.43 | $14.43 | 393,600 | — | — |
| 2025-12-17 | $14.13 | $14.13 | 435,200 | — | — |
| 2025-12-16 | $14.44 | $14.44 | 599,700 | — | — |
| 2025-12-15 | $14.52 | $14.52 | 478,300 | — | — |
| 2025-12-12 | $14.47 | $14.47 | 315,500 | — | — |
| 2025-12-11 | $14.60 | $14.60 | 356,700 | — | — |
| 2025-12-10 | $14.41 | $14.41 | 554,800 | — | — |
| 2025-12-09 | $14.23 | $14.23 | 443,700 | — | — |
| 2025-12-08 | $14.50 | $14.50 | 441,300 | — | — |
| 2025-12-05 | $14.72 | $14.72 | 333,100 | — | — |
| 2025-12-04 | $14.68 | $14.68 | 285,200 | — | — |
| 2025-12-03 | $14.90 | $14.90 | 420,300 | — | — |
| 2025-12-02 | $14.43 | $14.43 | 492,000 | — | — |
| 2025-12-01 | $14.46 | $14.46 | 393,400 | — | — |
| 2025-11-28 | $14.45 | $14.45 | 225,400 | — | — |
| 2025-11-26 | $14.38 | $14.38 | 300,600 | — | — |
| 2025-11-25 | $14.25 | $14.25 | 470,300 | — | — |
| 2025-11-24 | $13.88 | $13.88 | 845,200 | — | — |
| 2025-11-21 | $13.64 | $13.64 | 525,800 | — | — |
| 2025-11-20 | $13.28 | $13.28 | 512,600 | — | — |
| 2025-11-19 | $14.00 | $14.00 | 722,400 | — | — |
| 2025-11-18 | $14.43 | $14.43 | 535,900 | — | — |
| 2025-11-17 | $14.50 | $14.50 | 715,200 | — | — |
| 2025-11-14 | $14.55 | $14.55 | 502,900 | — | — |
| 2025-11-13 | $14.53 | $14.53 | 751,200 | — | — |
| 2025-11-12 | $14.26 | $14.26 | 819,800 | — | — |
| 2025-11-11 | $14.05 | $14.05 | 655,400 | — | — |
| 2025-11-10 | $14.06 | $14.06 | 1,050,200 | — | — |
| 2025-11-07 | $13.98 | $13.98 | 2,526,000 | — | — |
| 2025-11-06 | $14.49 | $14.49 | 1,153,400 | — | — |
| 2025-11-05 | $17.26 | $17.26 | 521,000 | — | — |
| 2025-11-04 | $16.41 | $16.41 | 339,600 | — | — |
| 2025-11-03 | $16.81 | $16.81 | 402,400 | — | — |
| 2025-10-31 | $17.11 | $17.11 | 335,300 | — | — |
| 2025-10-30 | $17.13 | $17.13 | 220,800 | — | — |
| 2025-10-29 | $17.17 | $17.17 | 280,400 | — | — |
| 2025-10-28 | $17.40 | $17.40 | 321,300 | — | — |
| 2025-10-27 | $17.59 | $17.59 | 291,200 | — | — |
| 2025-10-24 | $18.11 | $18.11 | 309,200 | — | — |
| 2025-10-23 | $17.87 | $17.87 | 409,500 | — | — |
| 2025-10-22 | $17.22 | $17.22 | 392,800 | — | — |
| 2025-10-21 | $17.16 | $17.16 | 556,400 | — | — |
| 2025-10-20 | $17.03 | $17.03 | 466,900 | — | — |
| 2025-10-17 | $16.76 | $16.76 | 457,900 | — | — |
| 2025-10-16 | $16.77 | $16.77 | 564,700 | — | — |
| 2025-10-15 | $16.34 | $16.34 | 436,600 | — | — |
| 2025-10-14 | $15.74 | $15.74 | 271,200 | — | — |
| 2025-10-13 | $15.56 | $15.56 | 294,900 | — | — |
| 2025-10-10 | $15.27 | $15.27 | 364,300 | — | — |
| 2025-10-09 | $15.32 | $15.32 | 647,200 | — | — |
| 2025-10-08 | $15.44 | $15.44 | 464,600 | — | — |
| 2025-10-07 | $15.57 | $15.57 | 291,500 | — | — |
| 2025-10-06 | $15.79 | $15.79 | 292,000 | — | — |
| 2025-10-03 | $15.77 | $15.77 | 466,200 | — | — |
| 2025-10-02 | $15.87 | $15.87 | 347,900 | — | — |
| 2025-10-01 | $15.84 | $15.84 | 371,500 | — | — |
| 2025-09-30 | $15.42 | $15.42 | 325,000 | — | — |
| 2025-09-29 | $15.35 | $15.35 | 497,900 | — | — |
| 2025-09-26 | $15.32 | $15.32 | 479,200 | — | — |
| 2025-09-25 | $15.24 | $15.24 | 435,600 | — | — |
| 2025-09-24 | $15.28 | $15.28 | 388,100 | — | — |
| 2025-09-23 | $15.06 | $15.06 | 387,300 | — | — |
| 2025-09-22 | $14.95 | $14.95 | 396,000 | — | — |
| 2025-09-19 | $14.69 | $14.69 | 1,136,500 | — | — |
| 2025-09-18 | $15.14 | $15.14 | 500,300 | — | — |
| 2025-09-17 | $14.60 | $14.60 | 634,300 | — | — |
| 2025-09-16 | $14.62 | $14.62 | 665,400 | — | — |
| 2025-09-15 | $14.55 | $14.55 | 397,100 | — | — |
| 2025-09-12 | $14.36 | $14.36 | 258,800 | — | — |
| 2025-09-11 | $14.53 | $14.53 | 369,300 | — | — |
| 2025-09-10 | $14.59 | $14.59 | 360,600 | — | — |
| 2025-09-09 | $14.38 | $14.38 | 508,400 | — | — |
| 2025-09-08 | $14.58 | $14.58 | 437,500 | — | — |
| 2025-09-05 | $14.42 | $14.42 | 325,600 | — | — |
| 2025-09-04 | $14.31 | $14.31 | 487,500 | — | — |
| 2025-09-03 | $14.10 | $14.10 | 564,300 | — | — |
| 2025-09-02 | $14.34 | $14.34 | 438,900 | — | — |
| 2025-08-29 | $14.21 | $14.21 | 210,500 | — | — |
| 2025-08-28 | $14.41 | $14.41 | 295,700 | — | — |
| 2025-08-27 | $14.57 | $14.57 | 318,500 | — | — |
| 2025-08-26 | $14.52 | $14.52 | 305,600 | — | — |
| 2025-08-25 | $14.49 | $14.49 | 240,600 | — | — |
| 2025-08-22 | $14.73 | $14.73 | 328,900 | — | — |
| 2025-08-21 | $14.19 | $14.19 | 315,300 | — | — |
| 2025-08-20 | $14.34 | $14.34 | 410,700 | — | — |
| 2025-08-19 | $14.42 | $14.42 | 337,800 | — | — |
| 2025-08-18 | $14.25 | $14.25 | 452,200 | — | — |
| 2025-08-15 | $14.18 | $14.18 | 377,300 | — | — |
| 2025-08-14 | $14.49 | $14.49 | 480,500 | — | — |
| 2025-08-13 | $14.62 | $14.62 | 481,100 | — | — |
| 2025-08-12 | $14.30 | $14.30 | 581,600 | — | — |
| 2025-08-11 | $13.89 | $13.89 | 559,200 | — | — |
| 2025-08-08 | $14.19 | $14.19 | 450,300 | — | — |
| 2025-08-07 | $14.65 | $14.65 | 871,000 | — | — |
| 2025-08-06 | $13.62 | $13.62 | 354,800 | — | — |
| 2025-08-05 | $13.63 | $13.63 | 295,000 | — | — |
| 2025-08-04 | $13.33 | $13.33 | 338,300 | — | — |
| 2025-08-01 | $12.79 | $12.79 | 565,900 | — | — |
| 2025-07-31 | $13.45 | $13.45 | 485,600 | — | — |
| 2025-07-30 | $13.64 | $13.64 | 453,000 | — | — |
| 2025-07-29 | $13.67 | $13.67 | 620,600 | — | — |
| 2025-07-28 | $13.72 | $13.72 | 313,800 | — | — |
| 2025-07-25 | $13.88 | $13.88 | 320,400 | — | — |
| 2025-07-24 | $13.91 | $13.91 | 307,600 | — | — |
| 2025-07-23 | $13.85 | $13.85 | 359,900 | — | — |
| 2025-07-22 | $13.67 | $13.67 | 350,500 | — | — |
| 2025-07-21 | $13.55 | $13.55 | 316,100 | — | — |
| 2025-07-18 | $13.54 | $13.54 | 481,800 | — | — |
| 2025-07-17 | $13.65 | $13.65 | 421,500 | — | — |
| 2025-07-16 | $13.45 | $13.45 | 441,900 | — | — |
| 2025-07-15 | $13.00 | $13.00 | 318,000 | — | — |
| 2025-07-14 | $13.12 | $13.12 | 262,200 | — | — |
| 2025-07-11 | $13.16 | $13.16 | 327,800 | — | — |
| 2025-07-10 | $13.38 | $13.38 | 304,100 | — | — |
| 2025-07-09 | $13.27 | $13.27 | 306,400 | — | — |
| 2025-07-08 | $13.06 | $13.06 | 667,000 | — | — |
| 2025-07-07 | $12.88 | $12.88 | 299,500 | — | — |
| 2025-07-03 | $13.20 | $13.20 | 427,100 | — | — |
| 2025-07-02 | $12.88 | $12.88 | 325,200 | — | — |
| 2025-07-01 | $12.72 | $12.72 | 346,900 | — | — |
| 2025-06-30 | $12.78 | $12.78 | 653,800 | — | — |
| 2025-06-27 | $12.62 | $12.62 | 1,075,900 | — | — |
| 2025-06-26 | $12.41 | $12.41 | 376,300 | — | — |
| 2025-06-25 | $12.13 | $12.13 | 297,600 | — | — |
| 2025-06-24 | $12.27 | $12.27 | 399,200 | — | — |
| 2025-06-23 | $12.19 | $12.19 | 330,900 | — | — |
| 2025-06-20 | $12.02 | $12.02 | 917,800 | — | — |
| 2025-06-18 | $12.18 | $12.18 | 321,800 | — | — |
| 2025-06-17 | $12.21 | $12.21 | 310,400 | — | — |
| 2025-06-16 | $12.43 | $12.43 | 375,100 | — | — |
| 2025-06-13 | $12.36 | $12.36 | 354,200 | — | — |
| 2025-06-12 | $12.57 | $12.57 | 373,600 | — | — |
| 2025-06-11 | $12.68 | $12.68 | 263,300 | — | — |
| 2025-06-10 | $12.82 | $12.82 | 377,600 | — | — |
| 2025-06-09 | $12.72 | $12.72 | 330,000 | — | — |
| 2025-06-06 | $12.63 | $12.63 | 292,800 | — | — |
| 2025-06-05 | $12.46 | $12.46 | 353,000 | — | — |
| 2025-06-04 | $12.53 | $12.53 | 332,000 | — | — |
| 2025-06-03 | $12.56 | $12.56 | 446,800 | — | — |
| 2025-06-02 | $12.40 | $12.40 | 554,600 | — | — |
| 2025-05-30 | $12.61 | $12.61 | 652,200 | — | — |
| 2025-05-29 | $12.38 | $12.38 | 404,000 | — | — |
| 2025-05-28 | $12.38 | $12.38 | 456,500 | — | — |
| 2025-05-27 | $12.63 | $12.63 | 412,000 | — | — |
| 2025-05-23 | $12.56 | $12.56 | 423,200 | — | — |
| 2025-05-22 | $12.45 | $12.45 | 541,500 | — | — |
| 2025-05-21 | $12.64 | $12.64 | 524,200 | — | — |
| 2025-05-20 | $12.91 | $12.91 | 534,000 | — | — |
| 2025-05-19 | $13.08 | $13.08 | 443,300 | — | — |
| 2025-05-16 | $13.16 | $13.16 | 676,700 | — | — |
| 2025-05-15 | $12.28 | $12.28 | 685,400 | — | — |
| 2025-05-14 | $12.31 | $12.31 | 674,400 | — | — |
| 2025-05-13 | $12.26 | $12.26 | 657,500 | — | — |
| 2025-05-12 | $12.24 | $12.24 | 994,200 | — | — |
| 2025-05-09 | $11.37 | $11.37 | 985,100 | — | — |
| 2025-05-08 | $12.25 | $12.25 | 2,527,700 | — | — |
| 2025-05-07 | $15.04 | $15.04 | 492,200 | — | — |
| 2025-05-06 | $14.88 | $14.88 | 495,400 | — | — |
| 2025-05-05 | $15.58 | $15.58 | 304,700 | — | — |
| 2025-05-02 | $15.80 | $15.80 | 218,000 | — | — |
| 2025-05-01 | $15.58 | $15.58 | 336,000 | — | — |
| 2025-04-30 | $15.45 | $15.45 | 368,900 | — | — |
| 2025-04-29 | $15.40 | $15.40 | 435,200 | — | — |
| 2025-04-28 | $15.01 | $15.01 | 622,200 | — | — |
| 2025-04-25 | $15.17 | $15.17 | 339,300 | — | — |
| 2025-04-24 | $15.18 | $15.18 | 710,100 | — | — |
| 2025-04-23 | $14.76 | $14.76 | 593,600 | — | — |
| 2025-04-22 | $14.88 | $14.88 | 356,800 | — | — |
| 2025-04-21 | $14.63 | $14.63 | 242,300 | — | — |
| 2025-04-17 | $14.83 | $14.83 | 388,100 | — | — |
| 2025-04-16 | $14.87 | $14.87 | 367,500 | — | — |
| 2025-04-15 | $15.08 | $15.08 | 389,300 | — | — |
| 2025-04-14 | $14.88 | $14.88 | 257,600 | — | — |
| 2025-04-11 | $14.84 | $14.84 | 417,000 | — | — |
| 2025-04-10 | $14.60 | $14.60 | 355,900 | — | — |
| 2025-04-09 | $15.19 | $15.19 | 558,000 | — | — |
| 2025-04-08 | $14.31 | $14.31 | 596,800 | — | — |
| 2025-04-07 | $14.46 | $14.46 | 554,400 | — | — |
| 2025-04-04 | $14.41 | $14.41 | 617,800 | — | — |
| 2025-04-03 | $14.95 | $14.95 | 510,400 | — | — |
| 2025-04-02 | $15.97 | $15.97 | 498,200 | — | — |
| 2025-04-01 | $15.85 | $15.85 | 379,100 | — | — |
| 2025-03-31 | $15.89 | $15.89 | 430,000 | — | — |
| 2025-03-28 | $15.95 | $15.95 | 272,100 | — | — |
| 2025-03-27 | $16.18 | $16.18 | 331,300 | — | — |
| 2025-03-26 | $16.54 | $16.54 | 314,600 | — | — |
| 2025-03-25 | $16.60 | $16.60 | 362,900 | — | — |
| 2025-03-24 | $16.83 | $16.83 | 466,800 | — | — |
| 2025-03-21 | $16.11 | $16.11 | 1,028,200 | — | — |
| 2025-03-20 | $16.31 | $16.31 | 349,000 | — | — |
| 2025-03-19 | $16.66 | $16.66 | 442,300 | — | — |
| 2025-03-18 | $16.16 | $16.16 | 581,400 | — | — |
| 2025-03-17 | $15.80 | $15.80 | 487,700 | — | — |
| 2025-03-14 | $16.38 | $16.38 | 557,200 | — | — |
| 2025-03-13 | $15.99 | $15.99 | 327,300 | — | — |
| 2025-03-12 | $16.24 | $16.24 | 638,000 | — | — |
| 2025-03-11 | $16.54 | $16.54 | 618,000 | — | — |
| 2025-03-10 | $16.22 | $16.22 | 433,800 | — | — |
| 2025-03-07 | $16.37 | $16.37 | 335,800 | — | — |
| 2025-03-06 | $15.67 | $15.67 | 390,600 | — | — |
| 2025-03-05 | $15.61 | $15.61 | 396,000 | — | — |
| 2025-03-04 | $15.22 | $15.22 | 439,200 | — | — |
| 2025-03-03 | $15.12 | $15.12 | 492,900 | — | — |
| 2025-02-28 | $14.96 | $14.96 | 628,300 | — | — |
| 2025-02-27 | $15.05 | $15.05 | 521,900 | — | — |
| 2025-02-26 | $14.68 | $14.68 | 271,400 | — | — |
| 2025-02-25 | $14.68 | $14.68 | 306,300 | — | — |
| 2025-02-24 | $14.78 | $14.78 | 271,500 | — | — |
| 2025-02-21 | $14.65 | $14.65 | 281,400 | — | — |
| 2025-02-20 | $15.48 | $15.48 | 254,300 | — | — |
| 2025-02-19 | $15.63 | $15.63 | 168,700 | — | — |
| 2025-02-18 | $15.55 | $15.55 | 359,700 | — | — |
| 2025-02-14 | $15.29 | $15.29 | 346,600 | — | — |
| 2025-02-13 | $15.10 | $15.10 | 205,800 | — | — |
| 2025-02-12 | $14.90 | $14.90 | 256,100 | — | — |
| 2025-02-11 | $14.86 | $14.86 | 155,400 | — | — |
| 2025-02-10 | $14.72 | $14.72 | 150,900 | — | — |
| 2025-02-07 | $14.53 | $14.53 | 150,200 | — | — |
| 2025-02-06 | $14.70 | $14.70 | 170,300 | — | — |
| 2025-02-05 | $14.69 | $14.69 | 190,700 | — | — |
| 2025-02-04 | $14.58 | $14.58 | 215,700 | — | — |
| 2025-02-03 | $14.14 | $14.14 | 380,500 | — | — |
| 2025-01-31 | $14.34 | $14.34 | 331,000 | — | — |
| 2025-01-30 | $14.56 | $14.56 | 249,100 | — | — |
| 2025-01-29 | $14.42 | $14.42 | 355,000 | — | — |
| 2025-01-28 | $14.33 | $14.33 | 217,100 | — | — |
| 2025-01-27 | $14.26 | $14.26 | 353,600 | — | — |
| 2025-01-24 | $14.40 | $14.40 | 228,600 | — | — |
| 2025-01-23 | $14.61 | $14.61 | 208,500 | — | — |
| 2025-01-22 | $14.73 | $14.73 | 322,400 | — | — |
| 2025-01-21 | $15.11 | $15.11 | 226,900 | — | — |
| 2025-01-17 | $14.77 | $14.77 | 366,600 | — | — |
| 2025-01-16 | $14.35 | $14.35 | 251,600 | — | — |
| 2025-01-15 | $14.37 | $14.37 | 240,100 | — | — |
| 2025-01-14 | $14.10 | $14.10 | 216,900 | — | — |
| 2025-01-13 | $14.06 | $14.06 | 297,300 | — | — |
| 2025-01-10 | $14.14 | $14.14 | 292,100 | — | — |
| 2025-01-08 | $14.79 | $14.79 | 304,000 | — | — |
| 2025-01-07 | $14.89 | $14.89 | 261,700 | — | — |
| 2025-01-06 | $15.34 | $15.34 | 248,400 | — | — |
| 2025-01-03 | $15.06 | $15.06 | 211,200 | — | — |
| 2025-01-02 | $14.89 | $14.89 | 299,300 | — | — |