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
- 2018-09-17 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 | $17.43 | $17.81 | 1,635,400 | — | — |
| 2025-12-30 | $17.59 | $17.97 | 1,361,900 | — | — |
| 2025-12-29 | $17.64 | $18.02 | 1,257,400 | — | — |
| 2025-12-26 | $17.43 | $17.81 | 872,000 | — | — |
| 2025-12-24 | $17.43 | $17.81 | 777,700 | — | — |
| 2025-12-23 | $17.42 | $17.80 | 1,598,300 | — | — |
| 2025-12-22 | $17.69 | $18.08 | 2,198,300 | — | — |
| 2025-12-19 | $17.39 | $17.77 | 5,897,900 | — | — |
| 2025-12-18 | $17.27 | $17.65 | 4,908,800 | — | — |
| 2025-12-17 | $16.78 | $17.15 | 2,417,200 | — | — |
| 2025-12-16 | $16.85 | $17.22 | 1,629,800 | — | — |
| 2025-12-15 | $16.87 | $17.24 | 1,944,900 | — | — |
| 2025-12-12 | $17.05 | $17.42 | 2,476,800 | — | — |
| 2025-12-11 | $17.09 | $17.46 | 5,278,700 | — | — |
| 2025-12-10 | $16.71 | $17.07 | 2,098,300 | — | — |
| 2025-12-09 | $16.52 | $16.88 | 1,606,800 | — | — |
| 2025-12-08 | $16.46 | $16.82 | 1,470,500 | — | — |
| 2025-12-05 | $16.57 | $16.93 | 1,218,900 | — | — |
| 2025-12-04 | $16.75 | $17.12 | 1,806,200 | — | — |
| 2025-12-03 | $16.72 | $17.08 | 3,539,700 | — | — |
| 2025-12-02 | $16.46 | $16.82 | 1,345,600 | — | — |
| 2025-12-01 | $16.50 | $16.86 | 2,504,200 | — | — |
| 2025-11-28 | $16.53 | $16.81 | 1,219,200 | — | — |
| 2025-11-26 | $16.63 | $16.91 | 1,351,900 | — | — |
| 2025-11-25 | $16.53 | $16.81 | 2,238,800 | — | — |
| 2025-11-24 | $16.23 | $16.50 | 2,886,100 | — | — |
| 2025-11-21 | $16.08 | $16.35 | 2,276,700 | — | — |
| 2025-11-20 | $15.64 | $15.90 | 2,528,700 | — | — |
| 2025-11-19 | $16.27 | $16.54 | 1,907,500 | — | — |
| 2025-11-18 | $16.63 | $16.91 | 1,955,000 | — | — |
| 2025-11-17 | $16.46 | $16.74 | 2,552,600 | — | — |
| 2025-11-14 | $16.84 | $17.12 | 2,454,400 | — | — |
| 2025-11-13 | $17.07 | $17.36 | 3,555,500 | — | — |
| 2025-11-12 | $17.13 | $17.42 | 3,127,600 | — | — |
| 2025-11-11 | $17.25 | $17.54 | 3,045,300 | — | — |
| 2025-11-10 | $17.51 | $17.81 | 3,052,500 | — | — |
| 2025-11-07 | $17.55 | $17.85 | 2,953,200 | — | — |
| 2025-11-06 | $17.30 | $17.59 | 3,124,400 | — | — |
| 2025-11-05 | $17.46 | $17.75 | 3,268,800 | — | — |
| 2025-11-04 | $17.15 | $17.44 | 4,340,000 | — | — |
| 2025-11-03 | $17.31 | $17.60 | 5,581,400 | — | — |
| 2025-10-31 | $16.94 | $17.23 | 2,678,100 | — | — |
| 2025-10-30 | $16.85 | $17.13 | 3,883,100 | — | — |
| 2025-10-29 | $17.08 | $17.37 | 6,104,500 | — | — |
| 2025-10-28 | $17.43 | $17.72 | 4,741,300 | — | — |
| 2025-10-27 | $17.05 | $17.34 | 7,534,500 | — | — |
| 2025-10-24 | $16.99 | $17.28 | 7,686,600 | — | — |
| 2025-10-23 | $14.93 | $15.18 | 7,920,500 | — | — |
| 2025-10-22 | $12.51 | $12.72 | 2,782,900 | — | — |
| 2025-10-21 | $12.52 | $12.73 | 5,499,000 | — | — |
| 2025-10-20 | $12.50 | $12.71 | 2,044,900 | — | — |
| 2025-10-17 | $12.75 | $12.97 | 1,461,900 | — | — |
| 2025-10-16 | $12.82 | $13.04 | 1,490,200 | — | — |
| 2025-10-15 | $12.86 | $13.08 | 2,863,300 | — | — |
| 2025-10-14 | $12.55 | $12.76 | 1,837,200 | — | — |
| 2025-10-13 | $12.49 | $12.70 | 1,844,600 | — | — |
| 2025-10-10 | $12.91 | $13.13 | 1,810,600 | — | — |
| 2025-10-09 | $13.02 | $13.24 | 1,812,000 | — | — |
| 2025-10-08 | $13.03 | $13.25 | 1,984,900 | — | — |
| 2025-10-07 | $13.03 | $13.25 | 2,915,000 | — | — |
| 2025-10-06 | $13.45 | $13.68 | 2,674,600 | — | — |
| 2025-10-03 | $13.47 | $13.70 | 1,988,700 | — | — |
| 2025-10-02 | $13.88 | $14.11 | 2,117,900 | — | — |
| 2025-10-01 | $13.74 | $13.97 | 2,287,300 | — | — |
| 2025-09-30 | $13.62 | $13.85 | 2,745,600 | — | — |
| 2025-09-29 | $13.26 | $13.48 | 2,984,000 | — | — |
| 2025-09-26 | $13.77 | $14.00 | 1,792,900 | — | — |
| 2025-09-25 | $13.58 | $13.81 | 2,449,900 | — | — |
| 2025-09-24 | $13.68 | $13.91 | 2,873,600 | — | — |
| 2025-09-23 | $13.99 | $14.23 | 5,128,100 | — | — |
| 2025-09-22 | $13.56 | $13.79 | 4,197,300 | — | — |
| 2025-09-19 | $13.60 | $13.83 | 6,830,400 | — | — |
| 2025-09-18 | $13.56 | $13.79 | 15,404,900 | — | — |
| 2025-09-17 | $13.14 | $13.36 | 1,870,600 | — | — |
| 2025-09-16 | $13.02 | $13.24 | 3,435,500 | — | — |
| 2025-09-15 | $13.13 | $13.35 | 1,429,200 | — | — |
| 2025-09-12 | $13.09 | $13.31 | 1,749,400 | — | — |
| 2025-09-11 | $13.36 | $13.59 | 3,058,200 | — | — |
| 2025-09-10 | $13.21 | $13.43 | 2,232,600 | — | — |
| 2025-09-09 | $13.24 | $13.46 | 1,917,300 | — | — |
| 2025-09-08 | $13.21 | $13.43 | 2,233,600 | — | — |
| 2025-09-05 | $13.08 | $13.30 | 1,319,200 | — | — |
| 2025-09-04 | $13.18 | $13.40 | 2,773,800 | — | — |
| 2025-09-03 | $12.97 | $13.19 | 1,915,100 | — | — |
| 2025-09-02 | $13.12 | $13.34 | 2,870,800 | — | — |
| 2025-08-29 | $12.99 | $13.15 | 2,038,700 | — | — |
| 2025-08-28 | $13.05 | $13.21 | 1,848,100 | — | — |
| 2025-08-27 | $13.17 | $13.33 | 2,595,800 | — | — |
| 2025-08-26 | $13.26 | $13.42 | 2,621,100 | — | — |
| 2025-08-25 | $13.21 | $13.37 | 1,803,400 | — | — |
| 2025-08-22 | $13.34 | $13.50 | 5,030,100 | — | — |
| 2025-08-21 | $13.09 | $13.25 | 10,999,400 | — | — |
| 2025-08-20 | $13.15 | $13.31 | 10,328,800 | — | — |
| 2025-08-19 | $13.04 | $13.20 | 5,565,600 | — | — |
| 2025-08-18 | $12.97 | $13.13 | 3,913,400 | — | — |
| 2025-08-15 | $12.85 | $13.01 | 2,757,200 | — | — |
| 2025-08-14 | $12.88 | $13.04 | 3,017,100 | — | — |
| 2025-08-13 | $12.70 | $12.85 | 7,679,600 | — | — |
| 2025-08-12 | $12.56 | $12.71 | 4,435,200 | — | — |
| 2025-08-11 | $12.47 | $12.62 | 1,759,800 | — | — |
| 2025-08-08 | $12.66 | $12.81 | 2,451,300 | — | — |
| 2025-08-07 | $12.63 | $12.78 | 1,493,000 | — | — |
| 2025-08-06 | $12.57 | $12.72 | 2,318,400 | — | — |
| 2025-08-05 | $12.73 | $12.88 | 1,879,100 | — | — |
| 2025-08-04 | $12.82 | $12.98 | 1,967,100 | — | — |
| 2025-08-01 | $12.89 | $13.05 | 1,675,000 | — | — |
| 2025-07-31 | $13.04 | $13.20 | 2,277,600 | — | — |
| 2025-07-30 | $13.05 | $13.21 | 1,666,100 | — | — |
| 2025-07-29 | $13.06 | $13.22 | 1,842,400 | — | — |
| 2025-07-28 | $13.09 | $13.25 | 2,861,700 | — | — |
| 2025-07-25 | $12.94 | $13.10 | 3,635,100 | — | — |
| 2025-07-24 | $12.19 | $12.34 | 3,573,300 | — | — |
| 2025-07-23 | $11.79 | $11.93 | 1,947,200 | — | — |
| 2025-07-22 | $11.61 | $11.75 | 1,396,600 | — | — |
| 2025-07-21 | $11.62 | $11.76 | 1,141,200 | — | — |
| 2025-07-18 | $11.60 | $11.74 | 1,004,600 | — | — |
| 2025-07-17 | $11.79 | $11.93 | 1,724,500 | — | — |
| 2025-07-16 | $11.79 | $11.93 | 1,706,300 | — | — |
| 2025-07-15 | $11.06 | $11.19 | 1,303,300 | — | — |
| 2025-07-14 | $11.39 | $11.53 | 1,531,900 | — | — |
| 2025-07-11 | $11.28 | $11.42 | 1,326,500 | — | — |
| 2025-07-10 | $11.49 | $11.63 | 2,162,400 | — | — |
| 2025-07-09 | $11.31 | $11.45 | 1,797,300 | — | — |
| 2025-07-08 | $11.04 | $11.17 | 1,979,900 | — | — |
| 2025-07-07 | $11.13 | $11.27 | 2,689,200 | — | — |
| 2025-07-03 | $11.00 | $11.13 | 1,150,400 | — | — |
| 2025-07-02 | $10.99 | $11.12 | 2,715,500 | — | — |
| 2025-07-01 | $10.72 | $10.85 | 2,359,700 | — | — |
| 2025-06-30 | $10.51 | $10.64 | 2,547,100 | — | — |
| 2025-06-27 | $10.50 | $10.63 | 24,634,000 | — | — |
| 2025-06-26 | $10.29 | $10.42 | 1,449,800 | — | — |
| 2025-06-25 | $9.93 | $10.05 | 1,700,200 | — | — |
| 2025-06-24 | $10.07 | $10.19 | 3,744,200 | — | — |
| 2025-06-23 | $9.72 | $9.84 | 2,998,800 | — | — |
| 2025-06-20 | $10.00 | $10.12 | 2,231,100 | — | — |
| 2025-06-18 | $10.19 | $10.31 | 1,109,600 | — | — |
| 2025-06-17 | $10.21 | $10.33 | 1,132,300 | — | — |
| 2025-06-16 | $10.37 | $10.50 | 1,321,000 | — | — |
| 2025-06-13 | $10.31 | $10.44 | 1,045,200 | — | — |
| 2025-06-12 | $10.46 | $10.59 | 1,899,900 | — | — |
| 2025-06-11 | $10.22 | $10.34 | 1,267,400 | — | — |
| 2025-06-10 | $10.33 | $10.46 | 1,851,200 | — | — |
| 2025-06-09 | $10.23 | $10.35 | 1,363,600 | — | — |
| 2025-06-06 | $10.19 | $10.31 | 2,788,000 | — | — |
| 2025-06-05 | $10.15 | $10.27 | 1,631,100 | — | — |
| 2025-06-04 | $10.13 | $10.25 | 1,867,900 | — | — |
| 2025-06-03 | $10.14 | $10.26 | 1,937,100 | — | — |
| 2025-06-02 | $10.19 | $10.31 | 2,642,200 | — | — |
| 2025-05-30 | $10.60 | $10.67 | 2,357,400 | — | — |
| 2025-05-29 | $10.68 | $10.75 | 6,893,400 | — | — |
| 2025-05-28 | $10.86 | $10.93 | 4,375,700 | — | — |
| 2025-05-27 | $11.28 | $11.35 | 2,922,500 | — | — |
| 2025-05-23 | $10.96 | $11.03 | 2,365,300 | — | — |
| 2025-05-22 | $11.18 | $11.25 | 3,368,700 | — | — |
| 2025-05-21 | $10.35 | $10.42 | 4,080,500 | — | — |
| 2025-05-20 | $11.90 | $11.98 | 809,900 | — | — |
| 2025-05-19 | $11.95 | $12.03 | 1,320,300 | — | — |
| 2025-05-16 | $12.00 | $12.08 | 1,789,100 | — | — |
| 2025-05-15 | $11.88 | $11.96 | 1,736,100 | — | — |
| 2025-05-14 | $12.04 | $12.12 | 2,008,800 | — | — |
| 2025-05-13 | $11.95 | $12.03 | 2,333,900 | — | — |
| 2025-05-12 | $12.00 | $12.08 | 2,545,500 | — | — |
| 2025-05-09 | $11.58 | $11.65 | 1,924,500 | — | — |
| 2025-05-08 | $11.36 | $11.43 | 2,148,700 | — | — |
| 2025-05-07 | $11.32 | $11.39 | 1,906,800 | — | — |
| 2025-05-06 | $11.26 | $11.33 | 2,008,700 | — | — |
| 2025-05-05 | $11.16 | $11.23 | 3,517,500 | — | — |
| 2025-05-02 | $10.86 | $10.93 | 2,810,800 | — | — |
| 2025-05-01 | $10.20 | $10.27 | 2,231,700 | — | — |
| 2025-04-30 | $9.22 | $9.28 | 1,302,200 | — | — |
| 2025-04-29 | $9.21 | $9.27 | 1,630,700 | — | — |
| 2025-04-28 | $9.16 | $9.22 | 1,261,100 | — | — |
| 2025-04-25 | $9.15 | $9.21 | 1,132,000 | — | — |
| 2025-04-24 | $9.17 | $9.23 | 1,621,700 | — | — |
| 2025-04-23 | $9.35 | $9.41 | 3,249,400 | — | — |
| 2025-04-22 | $9.01 | $9.07 | 1,489,000 | — | — |
| 2025-04-21 | $8.88 | $8.93 | 1,598,100 | — | — |
| 2025-04-17 | $9.02 | $9.08 | 1,904,900 | — | — |
| 2025-04-16 | $8.94 | $9.00 | 1,803,800 | — | — |
| 2025-04-15 | $8.94 | $9.00 | 2,341,900 | — | — |
| 2025-04-14 | $9.05 | $9.11 | 7,021,300 | — | — |
| 2025-04-11 | $8.81 | $8.87 | 1,960,800 | — | — |
| 2025-04-10 | $8.69 | $8.75 | 1,831,900 | — | — |
| 2025-04-09 | $8.72 | $8.78 | 2,751,500 | — | — |
| 2025-04-08 | $7.94 | $7.99 | 2,648,800 | — | — |
| 2025-04-07 | $8.06 | $8.11 | 3,610,300 | — | — |
| 2025-04-04 | $7.34 | $7.39 | 1,247,100 | — | — |
| 2025-04-03 | $7.60 | $7.65 | 1,426,800 | — | — |
| 2025-04-02 | $8.19 | $8.24 | 821,000 | — | — |
| 2025-04-01 | $8.09 | $8.14 | 985,200 | — | — |
| 2025-03-31 | $8.37 | $8.42 | 1,513,500 | — | — |
| 2025-03-28 | $8.18 | $8.23 | 789,700 | — | — |
| 2025-03-27 | $8.51 | $8.56 | 1,694,500 | — | — |
| 2025-03-26 | $8.86 | $8.92 | 1,020,300 | — | — |
| 2025-03-25 | $8.81 | $8.87 | 953,600 | — | — |
| 2025-03-24 | $8.77 | $8.83 | 1,128,400 | — | — |
| 2025-03-21 | $8.94 | $9.00 | 2,929,900 | — | — |
| 2025-03-20 | $8.97 | $9.03 | 605,900 | — | — |
| 2025-03-19 | $8.95 | $9.01 | 634,700 | — | — |
| 2025-03-18 | $8.95 | $9.01 | 763,800 | — | — |
| 2025-03-17 | $9.00 | $9.06 | 881,700 | — | — |
| 2025-03-14 | $8.95 | $9.01 | 1,097,000 | — | — |
| 2025-03-13 | $8.68 | $8.74 | 904,200 | — | — |
| 2025-03-12 | $8.96 | $9.02 | 948,900 | — | — |
| 2025-03-11 | $9.09 | $9.15 | 1,104,200 | — | — |
| 2025-03-10 | $9.26 | $9.32 | 1,331,100 | — | — |
| 2025-03-07 | $9.46 | $9.52 | 2,326,100 | — | — |
| 2025-03-06 | $9.25 | $9.31 | 1,256,200 | — | — |
| 2025-03-05 | $9.35 | $9.41 | 1,984,600 | — | — |
| 2025-03-04 | $9.44 | $9.50 | 1,539,800 | — | — |
| 2025-03-03 | $9.64 | $9.70 | 1,352,800 | — | — |
| 2025-02-28 | $9.66 | $9.72 | 1,388,000 | — | — |
| 2025-02-27 | $9.76 | $9.82 | 2,728,400 | — | — |
| 2025-02-26 | $9.99 | $10.05 | 3,284,500 | — | — |
| 2025-02-25 | $9.85 | $9.91 | 1,695,500 | — | — |
| 2025-02-24 | $9.63 | $9.69 | 1,904,900 | — | — |
| 2025-02-21 | $9.88 | $9.94 | 1,745,800 | — | — |
| 2025-02-20 | $9.75 | $9.81 | 1,675,700 | — | — |
| 2025-02-19 | $9.27 | $9.33 | 768,200 | — | — |
| 2025-02-18 | $9.29 | $9.35 | 730,400 | — | — |
| 2025-02-14 | $9.20 | $9.26 | 572,800 | — | — |
| 2025-02-13 | $9.10 | $9.16 | 796,100 | — | — |
| 2025-02-12 | $9.18 | $9.24 | 795,900 | — | — |
| 2025-02-11 | $9.25 | $9.31 | 881,200 | — | — |
| 2025-02-10 | $9.23 | $9.29 | 689,800 | — | — |
| 2025-02-07 | $9.49 | $9.55 | 583,400 | — | — |
| 2025-02-06 | $9.55 | $9.61 | 629,800 | — | — |
| 2025-02-05 | $9.79 | $9.85 | 610,600 | — | — |
| 2025-02-04 | $9.60 | $9.66 | 1,115,200 | — | — |
| 2025-02-03 | $9.41 | $9.47 | 810,800 | — | — |
| 2025-01-31 | $9.58 | $9.64 | 714,500 | — | — |
| 2025-01-30 | $9.80 | $9.86 | 507,600 | — | — |
| 2025-01-29 | $9.58 | $9.64 | 816,300 | — | — |
| 2025-01-28 | $9.41 | $9.47 | 619,500 | — | — |
| 2025-01-27 | $9.66 | $9.72 | 591,800 | — | — |
| 2025-01-24 | $9.60 | $9.66 | 779,200 | — | — |
| 2025-01-23 | $9.55 | $9.61 | 737,300 | — | — |
| 2025-01-22 | $9.45 | $9.51 | 783,200 | — | — |
| 2025-01-21 | $9.62 | $9.68 | 686,800 | — | — |
| 2025-01-17 | $9.39 | $9.45 | 559,600 | — | — |
| 2025-01-16 | $9.40 | $9.46 | 561,600 | — | — |
| 2025-01-15 | $9.45 | $9.51 | 835,100 | — | — |
| 2025-01-14 | $9.38 | $9.38 | 812,900 | — | — |
| 2025-01-13 | $9.20 | $9.20 | 935,800 | — | — |
| 2025-01-10 | $8.95 | $8.95 | 865,300 | — | — |
| 2025-01-08 | $8.97 | $8.97 | 961,100 | — | — |
| 2025-01-07 | $9.13 | $9.13 | 658,400 | — | — |
| 2025-01-06 | $9.09 | $9.09 | 833,600 | — | — |
| 2025-01-03 | $8.96 | $8.96 | 760,500 | — | — |
| 2025-01-02 | $8.91 | $8.91 | 1,125,500 | — | — |