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
- 2011-10-26 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 | $13.78 | $20.20 | 77,700 | — | — |
| 2025-12-30 | $13.98 | $20.49 | 93,800 | — | — |
| 2025-12-29 | $13.85 | $20.30 | 135,000 | — | — |
| 2025-12-26 | $13.87 | $20.33 | 64,400 | — | — |
| 2025-12-24 | $13.86 | $20.32 | 34,800 | — | — |
| 2025-12-23 | $13.87 | $20.33 | 74,700 | — | — |
| 2025-12-22 | $14.28 | $20.93 | 92,100 | — | — |
| 2025-12-19 | $14.10 | $20.67 | 262,700 | — | — |
| 2025-12-18 | $14.40 | $21.11 | 172,200 | — | — |
| 2025-12-17 | $13.81 | $20.24 | 160,800 | — | — |
| 2025-12-16 | $14.43 | $21.15 | 122,800 | — | — |
| 2025-12-15 | $14.42 | $21.14 | 107,700 | — | — |
| 2025-12-12 | $14.08 | $20.64 | 86,500 | — | — |
| 2025-12-11 | $14.20 | $20.81 | 96,700 | — | — |
| 2025-12-10 | $13.93 | $20.42 | 106,600 | — | — |
| 2025-12-09 | $14.08 | $20.64 | 78,600 | — | — |
| 2025-12-08 | $13.72 | $20.11 | 187,900 | — | — |
| 2025-12-05 | $14.16 | $20.75 | 95,600 | — | — |
| 2025-12-04 | $14.45 | $21.18 | 74,900 | — | — |
| 2025-12-03 | $14.40 | $21.11 | 82,300 | — | — |
| 2025-12-02 | $14.22 | $20.84 | 106,100 | — | — |
| 2025-12-01 | $14.11 | $20.68 | 210,300 | — | — |
| 2025-11-28 | $14.48 | $21.22 | 104,100 | — | — |
| 2025-11-26 | $14.33 | $21.00 | 70,400 | — | — |
| 2025-11-25 | $14.34 | $21.02 | 144,000 | — | — |
| 2025-11-24 | $14.39 | $21.09 | 84,800 | — | — |
| 2025-11-21 | $14.34 | $21.02 | 107,900 | — | — |
| 2025-11-20 | $14.11 | $20.68 | 130,000 | — | — |
| 2025-11-19 | $14.16 | $20.75 | 190,500 | — | — |
| 2025-11-18 | $14.64 | $21.46 | 119,900 | — | — |
| 2025-11-17 | $14.57 | $21.36 | 107,800 | — | — |
| 2025-11-14 | $14.60 | $21.40 | 100,400 | — | — |
| 2025-11-13 | $14.68 | $21.52 | 145,400 | — | — |
| 2025-11-12 | $14.82 | $21.72 | 108,600 | — | — |
| 2025-11-11 | $14.93 | $21.88 | 68,500 | — | — |
| 2025-11-10 | $14.93 | $21.88 | 85,000 | — | — |
| 2025-11-07 | $14.85 | $21.66 | 112,100 | — | — |
| 2025-11-06 | $14.67 | $21.39 | 71,700 | — | — |
| 2025-11-05 | $15.04 | $21.93 | 120,200 | — | — |
| 2025-11-04 | $14.74 | $21.50 | 204,800 | — | — |
| 2025-11-03 | $14.80 | $21.58 | 250,200 | — | — |
| 2025-10-31 | $15.05 | $21.95 | 116,800 | — | — |
| 2025-10-30 | $14.74 | $21.50 | 102,300 | — | — |
| 2025-10-29 | $14.89 | $21.71 | 73,100 | — | — |
| 2025-10-28 | $15.32 | $22.34 | 72,300 | — | — |
| 2025-10-27 | $15.28 | $22.28 | 60,800 | — | — |
| 2025-10-24 | $15.53 | $22.65 | 72,200 | — | — |
| 2025-10-23 | $15.47 | $22.56 | 114,300 | — | — |
| 2025-10-22 | $15.45 | $22.53 | 86,500 | — | — |
| 2025-10-21 | $15.63 | $22.79 | 115,500 | — | — |
| 2025-10-20 | $15.81 | $23.06 | 92,500 | — | — |
| 2025-10-17 | $15.48 | $22.58 | 78,700 | — | — |
| 2025-10-16 | $15.53 | $22.65 | 133,100 | — | — |
| 2025-10-15 | $16.11 | $23.49 | 105,300 | — | — |
| 2025-10-14 | $15.80 | $23.04 | 120,600 | — | — |
| 2025-10-13 | $15.56 | $22.69 | 89,500 | — | — |
| 2025-10-10 | $15.26 | $22.25 | 90,900 | — | — |
| 2025-10-09 | $15.64 | $22.81 | 73,700 | — | — |
| 2025-10-08 | $15.73 | $22.94 | 85,200 | — | — |
| 2025-10-07 | $15.48 | $22.58 | 130,600 | — | — |
| 2025-10-06 | $15.41 | $22.47 | 96,600 | — | — |
| 2025-10-03 | $15.33 | $22.36 | 94,800 | — | — |
| 2025-10-02 | $15.00 | $21.88 | 118,600 | — | — |
| 2025-10-01 | $14.98 | $21.85 | 123,200 | — | — |
| 2025-09-30 | $14.95 | $21.80 | 163,900 | — | — |
| 2025-09-29 | $15.15 | $22.09 | 138,300 | — | — |
| 2025-09-26 | $15.35 | $22.39 | 110,000 | — | — |
| 2025-09-25 | $15.23 | $22.21 | 122,000 | — | — |
| 2025-09-24 | $15.58 | $22.72 | 172,900 | — | — |
| 2025-09-23 | $15.21 | $22.18 | 213,500 | — | — |
| 2025-09-22 | $16.02 | $23.36 | 590,000 | — | — |
| 2025-09-19 | $14.86 | $21.67 | 293,600 | — | — |
| 2025-09-18 | $15.18 | $22.14 | 104,400 | — | — |
| 2025-09-17 | $14.89 | $21.71 | 109,600 | — | — |
| 2025-09-16 | $14.79 | $21.57 | 119,900 | — | — |
| 2025-09-15 | $14.90 | $21.73 | 118,200 | — | — |
| 2025-09-12 | $15.12 | $22.05 | 145,100 | — | — |
| 2025-09-11 | $15.25 | $22.24 | 181,900 | — | — |
| 2025-09-10 | $14.96 | $21.82 | 115,700 | — | — |
| 2025-09-09 | $14.88 | $21.70 | 159,600 | — | — |
| 2025-09-08 | $14.83 | $21.63 | 137,000 | — | — |
| 2025-09-05 | $15.12 | $22.05 | 113,800 | — | — |
| 2025-09-04 | $15.05 | $21.95 | 173,600 | — | — |
| 2025-09-03 | $14.89 | $21.71 | 216,600 | — | — |
| 2025-09-02 | $15.17 | $22.12 | 212,300 | — | — |
| 2025-08-29 | $15.30 | $22.31 | 150,700 | — | — |
| 2025-08-28 | $15.08 | $21.99 | 168,000 | — | — |
| 2025-08-27 | $15.12 | $22.05 | 163,200 | — | — |
| 2025-08-26 | $15.35 | $22.39 | 162,900 | — | — |
| 2025-08-25 | $15.26 | $22.25 | 170,400 | — | — |
| 2025-08-22 | $15.70 | $22.90 | 186,400 | — | — |
| 2025-08-21 | $15.25 | $22.24 | 189,300 | — | — |
| 2025-08-20 | $15.58 | $22.72 | 171,900 | — | — |
| 2025-08-19 | $15.48 | $22.58 | 210,000 | — | — |
| 2025-08-18 | $15.39 | $22.44 | 220,800 | — | — |
| 2025-08-15 | $15.46 | $22.55 | 445,500 | — | — |
| 2025-08-14 | $15.83 | $23.09 | 292,700 | — | — |
| 2025-08-13 | $16.09 | $23.46 | 287,600 | — | — |
| 2025-08-12 | $16.00 | $23.33 | 343,100 | — | — |
| 2025-08-11 | $16.29 | $23.76 | 296,900 | — | — |
| 2025-08-08 | $16.17 | $23.47 | 297,800 | — | — |
| 2025-08-07 | $16.09 | $23.36 | 419,500 | — | — |
| 2025-08-06 | $19.94 | $28.94 | 135,600 | — | — |
| 2025-08-05 | $20.43 | $29.66 | 167,500 | — | — |
| 2025-08-04 | $20.70 | $30.05 | 125,500 | — | — |
| 2025-08-01 | $20.19 | $29.31 | 173,700 | — | — |
| 2025-07-31 | $20.32 | $29.50 | 142,200 | — | — |
| 2025-07-30 | $20.14 | $29.23 | 129,400 | — | — |
| 2025-07-29 | $20.17 | $29.28 | 112,300 | — | — |
| 2025-07-28 | $20.08 | $29.15 | 170,700 | — | — |
| 2025-07-25 | $19.87 | $28.84 | 102,700 | — | — |
| 2025-07-24 | $20.29 | $29.45 | 123,100 | — | — |
| 2025-07-23 | $20.65 | $29.98 | 133,500 | — | — |
| 2025-07-22 | $20.70 | $30.05 | 176,400 | — | — |
| 2025-07-21 | $21.08 | $30.60 | 141,900 | — | — |
| 2025-07-18 | $20.51 | $29.77 | 171,600 | — | — |
| 2025-07-17 | $20.33 | $29.51 | 182,300 | — | — |
| 2025-07-16 | $21.55 | $31.28 | 227,900 | — | — |
| 2025-07-15 | $21.51 | $31.22 | 225,500 | — | — |
| 2025-07-14 | $22.04 | $31.99 | 224,400 | — | — |
| 2025-07-11 | $21.75 | $31.57 | 251,500 | — | — |
| 2025-07-10 | $22.80 | $33.10 | 217,000 | — | — |
| 2025-07-09 | $23.37 | $33.92 | 207,600 | — | — |
| 2025-07-08 | $23.50 | $34.11 | 267,600 | — | — |
| 2025-07-07 | $24.99 | $36.27 | 206,600 | — | — |
| 2025-07-03 | $25.04 | $36.35 | 151,800 | — | — |
| 2025-07-02 | $24.65 | $35.78 | 279,400 | — | — |
| 2025-07-01 | $26.77 | $38.86 | 246,100 | — | — |
| 2025-06-30 | $26.88 | $39.02 | 442,900 | — | — |
| 2025-06-27 | $27.78 | $40.32 | 1,512,300 | — | — |
| 2025-06-26 | $26.97 | $39.15 | 296,800 | — | — |
| 2025-06-25 | $27.87 | $40.46 | 239,000 | — | — |
| 2025-06-24 | $27.26 | $39.57 | 272,900 | — | — |
| 2025-06-23 | $26.78 | $38.87 | 294,400 | — | — |
| 2025-06-20 | $25.98 | $37.71 | 335,600 | — | — |
| 2025-06-18 | $25.43 | $36.91 | 206,000 | — | — |
| 2025-06-17 | $25.19 | $36.57 | 269,100 | — | — |
| 2025-06-16 | $25.43 | $36.91 | 304,300 | — | — |
| 2025-06-13 | $24.91 | $36.16 | 230,400 | — | — |
| 2025-06-12 | $24.42 | $35.45 | 176,800 | — | — |
| 2025-06-11 | $23.96 | $34.78 | 214,800 | — | — |
| 2025-06-10 | $22.97 | $33.34 | 182,900 | — | — |
| 2025-06-09 | $22.72 | $32.98 | 174,300 | — | — |
| 2025-06-06 | $22.91 | $33.26 | 127,300 | — | — |
| 2025-06-05 | $22.69 | $32.94 | 206,500 | — | — |
| 2025-06-04 | $21.83 | $31.69 | 194,800 | — | — |
| 2025-06-03 | $21.67 | $31.46 | 254,500 | — | — |
| 2025-06-02 | $21.39 | $31.05 | 285,200 | — | — |
| 2025-05-30 | $21.14 | $30.69 | 265,700 | — | — |
| 2025-05-29 | $20.80 | $30.19 | 156,200 | — | — |
| 2025-05-28 | $20.23 | $29.37 | 169,700 | — | — |
| 2025-05-27 | $21.00 | $30.48 | 292,700 | — | — |
| 2025-05-23 | $19.66 | $28.54 | 166,700 | — | — |
| 2025-05-22 | $19.23 | $27.91 | 127,400 | — | — |
| 2025-05-21 | $19.29 | $28.00 | 158,100 | — | — |
| 2025-05-20 | $19.43 | $28.20 | 160,700 | — | — |
| 2025-05-19 | $19.23 | $27.91 | 121,600 | — | — |
| 2025-05-16 | $18.34 | $26.51 | 153,800 | — | — |
| 2025-05-15 | $17.81 | $25.75 | 108,600 | — | — |
| 2025-05-14 | $17.46 | $25.24 | 136,400 | — | — |
| 2025-05-13 | $17.04 | $24.63 | 124,400 | — | — |
| 2025-05-12 | $16.58 | $23.97 | 80,700 | — | — |
| 2025-05-09 | $16.59 | $23.98 | 92,000 | — | — |
| 2025-05-08 | $16.15 | $23.35 | 63,200 | — | — |
| 2025-05-07 | $15.99 | $23.12 | 53,900 | — | — |
| 2025-05-06 | $15.71 | $22.71 | 62,300 | — | — |
| 2025-05-05 | $15.28 | $22.09 | 32,100 | — | — |
| 2025-05-02 | $15.39 | $22.25 | 36,200 | — | — |
| 2025-05-01 | $14.96 | $21.63 | 57,000 | — | — |
| 2025-04-30 | $14.77 | $21.35 | 64,400 | — | — |
| 2025-04-29 | $15.08 | $21.80 | 48,800 | — | — |
| 2025-04-28 | $14.88 | $21.51 | 29,300 | — | — |
| 2025-04-25 | $14.91 | $21.55 | 18,500 | — | — |
| 2025-04-24 | $15.07 | $21.79 | 49,700 | — | — |
| 2025-04-23 | $15.22 | $22.00 | 44,400 | — | — |
| 2025-04-22 | $15.27 | $22.07 | 44,200 | — | — |
| 2025-04-21 | $14.84 | $21.45 | 39,400 | — | — |
| 2025-04-17 | $15.03 | $21.73 | 81,700 | — | — |
| 2025-04-16 | $15.09 | $21.81 | 41,800 | — | — |
| 2025-04-15 | $15.12 | $21.86 | 46,300 | — | — |
| 2025-04-14 | $15.10 | $21.83 | 42,100 | — | — |
| 2025-04-11 | $14.88 | $21.51 | 39,400 | — | — |
| 2025-04-10 | $14.83 | $21.44 | 50,400 | — | — |
| 2025-04-09 | $15.03 | $21.73 | 75,400 | — | — |
| 2025-04-08 | $14.61 | $21.12 | 84,700 | — | — |
| 2025-04-07 | $14.65 | $21.18 | 64,400 | — | — |
| 2025-04-04 | $14.97 | $21.64 | 97,300 | — | — |
| 2025-04-03 | $15.38 | $22.23 | 62,400 | — | — |
| 2025-04-02 | $15.29 | $22.10 | 47,000 | — | — |
| 2025-04-01 | $15.83 | $22.88 | 84,300 | — | — |
| 2025-03-31 | $15.05 | $21.76 | 89,300 | — | — |
| 2025-03-28 | $15.10 | $21.83 | 36,100 | — | — |
| 2025-03-27 | $15.14 | $21.89 | 54,000 | — | — |
| 2025-03-26 | $14.74 | $21.31 | 40,800 | — | — |
| 2025-03-25 | $14.77 | $21.35 | 74,900 | — | — |
| 2025-03-24 | $15.32 | $22.15 | 74,800 | — | — |
| 2025-03-21 | $14.81 | $21.41 | 123,100 | — | — |
| 2025-03-20 | $14.79 | $21.38 | 63,000 | — | — |
| 2025-03-19 | $14.81 | $21.41 | 72,300 | — | — |
| 2025-03-18 | $14.56 | $21.05 | 95,700 | — | — |
| 2025-03-17 | $14.58 | $21.08 | 93,000 | — | — |
| 2025-03-14 | $14.13 | $20.43 | 73,600 | — | — |
| 2025-03-13 | $14.04 | $20.30 | 42,900 | — | — |
| 2025-03-12 | $14.25 | $20.60 | 84,100 | — | — |
| 2025-03-11 | $13.85 | $20.02 | 67,900 | — | — |
| 2025-03-10 | $14.15 | $20.46 | 124,400 | — | — |
| 2025-03-07 | $14.78 | $21.37 | 62,600 | — | — |
| 2025-03-06 | $14.81 | $21.41 | 31,600 | — | — |
| 2025-03-05 | $14.87 | $21.50 | 56,300 | — | — |
| 2025-03-04 | $14.82 | $21.42 | 53,800 | — | — |
| 2025-03-03 | $14.77 | $21.35 | 89,200 | — | — |
| 2025-02-28 | $14.30 | $20.67 | 476,300 | — | — |
| 2025-02-27 | $14.33 | $20.72 | 99,300 | — | — |
| 2025-02-26 | $14.93 | $21.58 | 49,200 | — | — |
| 2025-02-25 | $14.75 | $21.32 | 74,700 | — | — |
| 2025-02-24 | $14.26 | $20.61 | 59,100 | — | — |
| 2025-02-21 | $14.10 | $20.38 | 99,800 | — | — |
| 2025-02-20 | $14.28 | $20.64 | 46,700 | — | — |
| 2025-02-19 | $14.36 | $20.76 | 55,200 | — | — |
| 2025-02-18 | $14.38 | $20.79 | 47,900 | — | — |
| 2025-02-14 | $14.22 | $20.45 | 55,800 | — | — |
| 2025-02-13 | $14.17 | $20.38 | 54,300 | — | — |
| 2025-02-12 | $13.95 | $20.06 | 50,200 | — | — |
| 2025-02-11 | $14.48 | $20.82 | 33,000 | — | — |
| 2025-02-10 | $14.37 | $20.66 | 39,500 | — | — |
| 2025-02-07 | $14.41 | $20.72 | 34,400 | — | — |
| 2025-02-06 | $14.44 | $20.76 | 31,800 | — | — |
| 2025-02-05 | $14.74 | $21.20 | 39,200 | — | — |
| 2025-02-04 | $14.46 | $20.79 | 59,400 | — | — |
| 2025-02-03 | $14.43 | $20.75 | 53,800 | — | — |
| 2025-01-31 | $14.33 | $20.61 | 96,800 | — | — |
| 2025-01-30 | $14.34 | $20.62 | 37,600 | — | — |
| 2025-01-29 | $14.43 | $20.75 | 46,400 | — | — |
| 2025-01-28 | $14.20 | $20.42 | 70,600 | — | — |
| 2025-01-27 | $14.05 | $20.20 | 59,800 | — | — |
| 2025-01-24 | $14.20 | $20.42 | 57,600 | — | — |
| 2025-01-23 | $14.22 | $20.45 | 62,300 | — | — |
| 2025-01-22 | $14.43 | $20.75 | 78,700 | — | — |
| 2025-01-21 | $14.88 | $21.40 | 39,100 | — | — |
| 2025-01-17 | $14.78 | $21.25 | 54,800 | — | — |
| 2025-01-16 | $14.92 | $21.46 | 45,400 | — | — |
| 2025-01-15 | $14.66 | $21.08 | 58,800 | — | — |
| 2025-01-14 | $14.57 | $20.95 | 53,300 | — | — |
| 2025-01-13 | $14.51 | $20.87 | 52,000 | — | — |
| 2025-01-10 | $14.79 | $21.27 | 64,300 | — | — |
| 2025-01-08 | $15.08 | $21.69 | 57,000 | — | — |
| 2025-01-07 | $15.05 | $21.64 | 67,900 | — | — |
| 2025-01-06 | $15.26 | $21.94 | 47,200 | — | — |
| 2025-01-03 | $15.59 | $22.42 | 145,000 | — | — |
| 2025-01-02 | $15.46 | $22.23 | 51,400 | — | — |