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
- 2017-09-26 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 | $16.45 | $20.14 | 49,000 | — | — |
| 2025-12-30 | $16.31 | $19.97 | 31,200 | — | — |
| 2025-12-29 | $16.51 | $20.22 | 19,700 | — | — |
| 2025-12-26 | $16.21 | $19.85 | 13,600 | — | — |
| 2025-12-24 | $16.33 | $20.00 | 32,400 | — | — |
| 2025-12-23 | $15.87 | $19.43 | 25,000 | — | — |
| 2025-12-22 | $15.76 | $19.30 | 59,700 | — | — |
| 2025-12-19 | $15.91 | $19.48 | 45,200 | — | — |
| 2025-12-18 | $16.68 | $20.42 | 13,700 | — | — |
| 2025-12-17 | $16.68 | $20.42 | 35,500 | — | — |
| 2025-12-16 | $16.84 | $20.62 | 14,900 | — | — |
| 2025-12-15 | $16.57 | $20.29 | 54,100 | — | — |
| 2025-12-12 | $16.47 | $20.17 | 32,500 | — | — |
| 2025-12-11 | $16.73 | $20.49 | 20,500 | — | — |
| 2025-12-10 | $16.37 | $20.05 | 57,300 | — | — |
| 2025-12-09 | $15.49 | $18.97 | 21,400 | — | — |
| 2025-12-08 | $15.73 | $19.26 | 22,200 | — | — |
| 2025-12-05 | $16.30 | $19.96 | 96,500 | — | — |
| 2025-12-04 | $15.98 | $19.57 | 9,800 | — | — |
| 2025-12-03 | $16.63 | $20.36 | 22,900 | — | — |
| 2025-12-02 | $15.68 | $19.20 | 17,400 | — | — |
| 2025-12-01 | $15.70 | $19.22 | 11,700 | — | — |
| 2025-11-28 | $15.95 | $19.38 | 9,200 | — | — |
| 2025-11-26 | $15.58 | $18.93 | 14,000 | — | — |
| 2025-11-25 | $15.82 | $19.23 | 8,600 | — | — |
| 2025-11-24 | $15.24 | $18.52 | 8,600 | — | — |
| 2025-11-21 | $15.74 | $19.13 | 24,100 | — | — |
| 2025-11-20 | $14.37 | $17.46 | 13,200 | — | — |
| 2025-11-19 | $14.16 | $17.21 | 12,400 | — | — |
| 2025-11-18 | $13.82 | $16.80 | 22,900 | — | — |
| 2025-11-17 | $13.87 | $16.86 | 11,800 | — | — |
| 2025-11-14 | $14.19 | $17.25 | 12,700 | — | — |
| 2025-11-13 | $14.00 | $17.01 | 13,700 | — | — |
| 2025-11-12 | $13.97 | $16.98 | 12,100 | — | — |
| 2025-11-11 | $14.04 | $17.06 | 14,200 | — | — |
| 2025-11-10 | $13.93 | $16.93 | 12,000 | — | — |
| 2025-11-07 | $13.88 | $16.87 | 17,400 | — | — |
| 2025-11-06 | $13.95 | $16.95 | 20,400 | — | — |
| 2025-11-05 | $14.61 | $17.76 | 25,800 | — | — |
| 2025-11-04 | $14.25 | $17.32 | 31,700 | — | — |
| 2025-11-03 | $13.76 | $16.72 | 23,100 | — | — |
| 2025-10-31 | $14.07 | $17.10 | 11,300 | — | — |
| 2025-10-30 | $14.03 | $17.05 | 12,400 | — | — |
| 2025-10-29 | $14.30 | $17.38 | 21,500 | — | — |
| 2025-10-28 | $14.55 | $17.68 | 26,200 | — | — |
| 2025-10-27 | $14.56 | $17.69 | 15,400 | — | — |
| 2025-10-24 | $14.98 | $18.21 | 17,100 | — | — |
| 2025-10-23 | $14.98 | $18.21 | 49,500 | — | — |
| 2025-10-22 | $15.05 | $18.29 | 15,200 | — | — |
| 2025-10-21 | $15.18 | $18.45 | 15,800 | — | — |
| 2025-10-20 | $15.48 | $18.81 | 15,500 | — | — |
| 2025-10-17 | $15.45 | $18.78 | 17,000 | — | — |
| 2025-10-16 | $15.34 | $18.64 | 49,700 | — | — |
| 2025-10-15 | $15.18 | $18.45 | 14,900 | — | — |
| 2025-10-14 | $15.37 | $18.68 | 32,700 | — | — |
| 2025-10-13 | $14.36 | $17.45 | 31,200 | — | — |
| 2025-10-10 | $13.80 | $16.77 | 38,000 | — | — |
| 2025-10-09 | $14.22 | $17.28 | 47,300 | — | — |
| 2025-10-08 | $14.46 | $17.57 | 14,300 | — | — |
| 2025-10-07 | $14.46 | $17.57 | 24,300 | — | — |
| 2025-10-06 | $14.65 | $17.80 | 19,900 | — | — |
| 2025-10-03 | $14.88 | $18.08 | 18,500 | — | — |
| 2025-10-02 | $14.42 | $17.52 | 17,500 | — | — |
| 2025-10-01 | $14.42 | $17.52 | 24,200 | — | — |
| 2025-09-30 | $14.37 | $17.46 | 14,700 | — | — |
| 2025-09-29 | $13.90 | $16.89 | 33,400 | — | — |
| 2025-09-26 | $14.42 | $17.52 | 17,000 | — | — |
| 2025-09-25 | $13.93 | $16.93 | 22,600 | — | — |
| 2025-09-24 | $13.82 | $16.80 | 31,200 | — | — |
| 2025-09-23 | $13.64 | $16.58 | 41,200 | — | — |
| 2025-09-22 | $14.53 | $17.66 | 28,400 | — | — |
| 2025-09-19 | $14.56 | $17.69 | 49,100 | — | — |
| 2025-09-18 | $15.28 | $18.57 | 24,900 | — | — |
| 2025-09-17 | $14.68 | $17.84 | 25,300 | — | — |
| 2025-09-16 | $14.60 | $17.74 | 16,100 | — | — |
| 2025-09-15 | $14.72 | $17.89 | 29,500 | — | — |
| 2025-09-12 | $14.57 | $17.71 | 12,000 | — | — |
| 2025-09-11 | $14.63 | $17.78 | 13,900 | — | — |
| 2025-09-10 | $14.35 | $17.44 | 18,900 | — | — |
| 2025-09-09 | $14.70 | $17.86 | 15,000 | — | — |
| 2025-09-08 | $14.60 | $17.74 | 43,100 | — | — |
| 2025-09-05 | $15.11 | $18.36 | 14,100 | — | — |
| 2025-09-04 | $15.13 | $18.39 | 19,600 | — | — |
| 2025-09-03 | $14.24 | $17.31 | 33,400 | — | — |
| 2025-09-02 | $15.11 | $18.36 | 17,700 | — | — |
| 2025-08-29 | $14.74 | $17.77 | 18,500 | — | — |
| 2025-08-28 | $14.57 | $17.56 | 24,400 | — | — |
| 2025-08-27 | $14.38 | $17.33 | 29,800 | — | — |
| 2025-08-26 | $14.25 | $17.18 | 16,200 | — | — |
| 2025-08-25 | $14.50 | $17.48 | 16,500 | — | — |
| 2025-08-22 | $15.12 | $18.23 | 51,400 | — | — |
| 2025-08-21 | $14.52 | $17.50 | 39,000 | — | — |
| 2025-08-20 | $13.54 | $16.32 | 34,300 | — | — |
| 2025-08-19 | $13.57 | $16.36 | 50,200 | — | — |
| 2025-08-18 | $13.12 | $15.81 | 61,400 | — | — |
| 2025-08-15 | $13.04 | $15.72 | 133,800 | — | — |
| 2025-08-14 | $13.81 | $16.65 | 26,300 | — | — |
| 2025-08-13 | $14.65 | $17.66 | 15,300 | — | — |
| 2025-08-12 | $14.52 | $17.50 | 16,500 | — | — |
| 2025-08-11 | $13.66 | $16.47 | 23,000 | — | — |
| 2025-08-08 | $14.04 | $16.92 | 19,000 | — | — |
| 2025-08-07 | $14.67 | $17.68 | 24,000 | — | — |
| 2025-08-06 | $14.00 | $16.88 | 22,600 | — | — |
| 2025-08-05 | $13.56 | $16.35 | 42,700 | — | — |
| 2025-08-04 | $13.76 | $16.59 | 65,500 | — | — |
| 2025-08-01 | $13.30 | $16.03 | 37,100 | — | — |
| 2025-07-31 | $15.57 | $18.77 | 76,200 | — | — |
| 2025-07-30 | $15.70 | $18.92 | 22,000 | — | — |
| 2025-07-29 | $16.31 | $19.66 | 20,900 | — | — |
| 2025-07-28 | $16.74 | $20.18 | 15,300 | — | — |
| 2025-07-25 | $18.03 | $21.73 | 20,600 | — | — |
| 2025-07-24 | $17.48 | $21.07 | 10,900 | — | — |
| 2025-07-23 | $17.94 | $21.63 | 13,700 | — | — |
| 2025-07-22 | $17.80 | $21.46 | 14,200 | — | — |
| 2025-07-21 | $17.73 | $21.37 | 17,300 | — | — |
| 2025-07-18 | $17.68 | $21.31 | 15,800 | — | — |
| 2025-07-17 | $18.58 | $22.40 | 19,000 | — | — |
| 2025-07-16 | $18.53 | $22.34 | 17,700 | — | — |
| 2025-07-15 | $18.12 | $21.84 | 20,400 | — | — |
| 2025-07-14 | $19.28 | $23.24 | 16,500 | — | — |
| 2025-07-11 | $19.47 | $23.47 | 37,700 | — | — |
| 2025-07-10 | $19.97 | $24.07 | 33,500 | — | — |
| 2025-07-09 | $19.97 | $24.07 | 62,500 | — | — |
| 2025-07-08 | $19.34 | $23.31 | 52,100 | — | — |
| 2025-07-07 | $18.81 | $22.67 | 40,900 | — | — |
| 2025-07-03 | $18.82 | $22.69 | 29,200 | — | — |
| 2025-07-02 | $18.81 | $22.67 | 71,900 | — | — |
| 2025-07-01 | $18.01 | $21.71 | 85,500 | — | — |
| 2025-06-30 | $17.89 | $21.56 | 21,700 | — | — |
| 2025-06-27 | $17.76 | $21.41 | 114,100 | — | — |
| 2025-06-26 | $17.92 | $21.60 | 15,000 | — | — |
| 2025-06-25 | $17.75 | $21.40 | 16,300 | — | — |
| 2025-06-24 | $17.97 | $21.66 | 17,400 | — | — |
| 2025-06-23 | $17.38 | $20.95 | 17,600 | — | — |
| 2025-06-20 | $16.81 | $20.26 | 25,700 | — | — |
| 2025-06-18 | $16.78 | $20.23 | 15,700 | — | — |
| 2025-06-17 | $16.81 | $20.26 | 21,300 | — | — |
| 2025-06-16 | $17.06 | $20.56 | 15,300 | — | — |
| 2025-06-13 | $16.85 | $20.31 | 28,400 | — | — |
| 2025-06-12 | $17.97 | $21.66 | 28,400 | — | — |
| 2025-06-11 | $18.23 | $21.97 | 26,200 | — | — |
| 2025-06-10 | $18.30 | $22.06 | 27,700 | — | — |
| 2025-06-09 | $18.26 | $22.01 | 16,100 | — | — |
| 2025-06-06 | $18.44 | $22.23 | 19,800 | — | — |
| 2025-06-05 | $18.32 | $22.08 | 18,400 | — | — |
| 2025-06-04 | $18.13 | $21.85 | 17,400 | — | — |
| 2025-06-03 | $18.68 | $22.52 | 45,600 | — | — |
| 2025-06-02 | $17.80 | $21.46 | 30,400 | — | — |
| 2025-05-30 | $18.27 | $22.02 | 19,800 | — | — |
| 2025-05-29 | $18.74 | $22.44 | 24,900 | — | — |
| 2025-05-28 | $18.50 | $22.16 | 20,400 | — | — |
| 2025-05-27 | $18.53 | $22.19 | 29,300 | — | — |
| 2025-05-23 | $17.78 | $21.29 | 34,900 | — | — |
| 2025-05-22 | $17.92 | $21.46 | 29,600 | — | — |
| 2025-05-21 | $17.73 | $21.24 | 31,400 | — | — |
| 2025-05-20 | $18.36 | $21.99 | 23,700 | — | — |
| 2025-05-19 | $18.23 | $21.83 | 43,600 | — | — |
| 2025-05-16 | $17.91 | $21.45 | 21,200 | — | — |
| 2025-05-15 | $17.69 | $21.19 | 21,000 | — | — |
| 2025-05-14 | $17.63 | $21.12 | 38,800 | — | — |
| 2025-05-13 | $18.33 | $21.95 | 53,900 | — | — |
| 2025-05-12 | $18.30 | $21.92 | 127,900 | — | — |
| 2025-05-09 | $14.51 | $17.38 | 37,900 | — | — |
| 2025-05-08 | $14.58 | $17.46 | 60,100 | — | — |
| 2025-05-07 | $13.93 | $16.68 | 46,200 | — | — |
| 2025-05-06 | $14.46 | $17.32 | 67,300 | — | — |
| 2025-05-05 | $14.54 | $17.41 | 73,400 | — | — |
| 2025-05-02 | $14.67 | $17.57 | 111,700 | — | — |
| 2025-05-01 | $15.21 | $18.22 | 111,200 | — | — |
| 2025-04-30 | $19.80 | $23.71 | 48,500 | — | — |
| 2025-04-29 | $19.77 | $23.68 | 43,000 | — | — |
| 2025-04-28 | $19.79 | $23.70 | 51,600 | — | — |
| 2025-04-25 | $19.31 | $23.13 | 46,100 | — | — |
| 2025-04-24 | $19.07 | $22.84 | 94,200 | — | — |
| 2025-04-23 | $19.64 | $23.52 | 88,500 | — | — |
| 2025-04-22 | $18.79 | $22.50 | 93,200 | — | — |
| 2025-04-21 | $17.52 | $20.98 | 70,100 | — | — |
| 2025-04-17 | $17.83 | $21.35 | 72,700 | — | — |
| 2025-04-16 | $17.96 | $21.51 | 76,600 | — | — |
| 2025-04-15 | $17.87 | $21.40 | 63,700 | — | — |
| 2025-04-14 | $17.96 | $21.51 | 97,100 | — | — |
| 2025-04-11 | $17.48 | $20.94 | 64,400 | — | — |
| 2025-04-10 | $17.10 | $20.48 | 85,900 | — | — |
| 2025-04-09 | $18.04 | $21.61 | 124,700 | — | — |
| 2025-04-08 | $17.00 | $20.36 | 77,400 | — | — |
| 2025-04-07 | $17.99 | $21.55 | 51,500 | — | — |
| 2025-04-04 | $18.46 | $22.11 | 106,200 | — | — |
| 2025-04-03 | $18.18 | $21.77 | 97,400 | — | — |
| 2025-04-02 | $19.96 | $23.91 | 31,100 | — | — |
| 2025-04-01 | $19.86 | $23.79 | 39,300 | — | — |
| 2025-03-31 | $19.43 | $23.27 | 24,500 | — | — |
| 2025-03-28 | $19.46 | $23.31 | 28,100 | — | — |
| 2025-03-27 | $19.73 | $23.63 | 15,200 | — | — |
| 2025-03-26 | $19.79 | $23.70 | 50,300 | — | — |
| 2025-03-25 | $19.09 | $22.86 | 36,500 | — | — |
| 2025-03-24 | $19.98 | $23.93 | 17,900 | — | — |
| 2025-03-21 | $19.69 | $23.58 | 58,400 | — | — |
| 2025-03-20 | $19.66 | $23.55 | 32,500 | — | — |
| 2025-03-19 | $20.31 | $24.33 | 31,900 | — | — |
| 2025-03-18 | $19.87 | $23.80 | 41,800 | — | — |
| 2025-03-17 | $19.73 | $23.63 | 34,600 | — | — |
| 2025-03-14 | $18.73 | $22.43 | 55,900 | — | — |
| 2025-03-13 | $18.83 | $22.55 | 37,200 | — | — |
| 2025-03-12 | $19.85 | $23.77 | 59,300 | — | — |
| 2025-03-11 | $19.38 | $23.21 | 46,200 | — | — |
| 2025-03-10 | $19.62 | $23.50 | 48,700 | — | — |
| 2025-03-07 | $20.31 | $24.33 | 47,800 | — | — |
| 2025-03-06 | $19.87 | $23.80 | 38,300 | — | — |
| 2025-03-05 | $19.69 | $23.58 | 24,300 | — | — |
| 2025-03-04 | $19.85 | $23.77 | 32,200 | — | — |
| 2025-03-03 | $19.04 | $22.80 | 33,200 | — | — |
| 2025-02-28 | $19.49 | $23.21 | 28,200 | — | — |
| 2025-02-27 | $20.13 | $23.97 | 58,200 | — | — |
| 2025-02-26 | $17.90 | $21.31 | 38,700 | — | — |
| 2025-02-25 | $18.06 | $21.50 | 31,300 | — | — |
| 2025-02-24 | $18.00 | $21.43 | 99,600 | — | — |
| 2025-02-21 | $17.50 | $20.84 | 24,200 | — | — |
| 2025-02-20 | $17.65 | $21.01 | 32,000 | — | — |
| 2025-02-19 | $17.29 | $20.59 | 30,400 | — | — |
| 2025-02-18 | $16.73 | $19.92 | 34,000 | — | — |
| 2025-02-14 | $16.54 | $19.69 | 15,300 | — | — |
| 2025-02-13 | $16.44 | $19.57 | 14,500 | — | — |
| 2025-02-12 | $16.18 | $19.26 | 24,900 | — | — |
| 2025-02-11 | $16.32 | $19.43 | 53,100 | — | — |
| 2025-02-10 | $15.59 | $18.56 | 41,400 | — | — |
| 2025-02-07 | $16.12 | $19.19 | 18,600 | — | — |
| 2025-02-06 | $16.63 | $19.80 | 13,100 | — | — |
| 2025-02-05 | $16.80 | $20.00 | 19,100 | — | — |
| 2025-02-04 | $16.45 | $19.59 | 15,800 | — | — |
| 2025-02-03 | $16.21 | $19.30 | 16,700 | — | — |
| 2025-01-31 | $17.11 | $20.37 | 25,000 | — | — |
| 2025-01-30 | $17.90 | $21.31 | 27,300 | — | — |
| 2025-01-29 | $17.79 | $21.18 | 17,900 | — | — |
| 2025-01-28 | $17.71 | $21.09 | 22,400 | — | — |
| 2025-01-27 | $18.04 | $21.48 | 31,000 | — | — |
| 2025-01-24 | $18.02 | $21.46 | 16,500 | — | — |
| 2025-01-23 | $18.14 | $21.60 | 38,700 | — | — |
| 2025-01-22 | $17.96 | $21.38 | 53,300 | — | — |
| 2025-01-21 | $17.94 | $21.36 | 63,500 | — | — |
| 2025-01-17 | $17.45 | $20.78 | 66,500 | — | — |
| 2025-01-16 | $17.50 | $20.84 | 89,500 | — | — |
| 2025-01-15 | $17.07 | $20.32 | 38,000 | — | — |
| 2025-01-14 | $15.83 | $18.85 | 35,000 | — | — |
| 2025-01-13 | $15.51 | $18.47 | 28,100 | — | — |
| 2025-01-10 | $15.97 | $19.01 | 45,200 | — | — |
| 2025-01-08 | $16.38 | $19.50 | 41,000 | — | — |
| 2025-01-07 | $16.46 | $19.60 | 37,600 | — | — |
| 2025-01-06 | $16.36 | $19.48 | 40,200 | — | — |
| 2025-01-03 | $16.58 | $19.74 | 29,300 | — | — |
| 2025-01-02 | $16.24 | $19.34 | 60,100 | — | — |