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
- 2016-03-16 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 | $13.33 | $13.33 | 26,000 | — | — |
| 2025-12-30 | $13.20 | $13.20 | 30,200 | — | — |
| 2025-12-29 | $13.40 | $13.40 | 30,900 | — | — |
| 2025-12-26 | $13.77 | $13.77 | 27,600 | — | — |
| 2025-12-24 | $13.52 | $13.52 | 11,900 | — | — |
| 2025-12-23 | $13.48 | $13.48 | 88,800 | — | — |
| 2025-12-22 | $13.18 | $13.18 | 27,800 | — | — |
| 2025-12-19 | $13.55 | $13.55 | 71,100 | — | — |
| 2025-12-18 | $13.35 | $13.35 | 12,800 | — | — |
| 2025-12-17 | $13.26 | $13.26 | 20,900 | — | — |
| 2025-12-16 | $13.19 | $13.19 | 12,800 | — | — |
| 2025-12-15 | $13.33 | $13.33 | 28,100 | — | — |
| 2025-12-12 | $13.42 | $13.42 | 14,600 | — | — |
| 2025-12-11 | $13.60 | $13.60 | 19,800 | — | — |
| 2025-12-10 | $13.78 | $13.78 | 22,900 | — | — |
| 2025-12-09 | $13.72 | $13.72 | 17,000 | — | — |
| 2025-12-08 | $14.04 | $14.04 | 28,300 | — | — |
| 2025-12-05 | $14.22 | $14.22 | 6,800 | — | — |
| 2025-12-04 | $14.16 | $14.16 | 7,500 | — | — |
| 2025-12-03 | $14.26 | $14.26 | 10,900 | — | — |
| 2025-12-02 | $14.26 | $14.26 | 12,400 | — | — |
| 2025-12-01 | $14.35 | $14.35 | 13,700 | — | — |
| 2025-11-28 | $14.42 | $14.42 | 18,500 | — | — |
| 2025-11-26 | $14.32 | $14.32 | 13,200 | — | — |
| 2025-11-25 | $14.26 | $14.26 | 34,500 | — | — |
| 2025-11-24 | $14.22 | $14.22 | 24,800 | — | — |
| 2025-11-21 | $14.00 | $14.00 | 31,200 | — | — |
| 2025-11-20 | $14.18 | $14.18 | 75,700 | — | — |
| 2025-11-19 | $14.53 | $14.53 | 42,200 | — | — |
| 2025-11-18 | $14.66 | $14.66 | 44,900 | — | — |
| 2025-11-17 | $14.73 | $14.73 | 42,300 | — | — |
| 2025-11-14 | $15.08 | $15.08 | 16,600 | — | — |
| 2025-11-13 | $15.18 | $15.18 | 25,300 | — | — |
| 2025-11-12 | $15.28 | $15.28 | 18,200 | — | — |
| 2025-11-11 | $15.24 | $15.24 | 58,600 | — | — |
| 2025-11-10 | $15.09 | $15.09 | 49,600 | — | — |
| 2025-11-07 | $14.95 | $14.95 | 14,200 | — | — |
| 2025-11-06 | $15.45 | $15.45 | 29,300 | — | — |
| 2025-11-05 | $15.57 | $15.57 | 16,800 | — | — |
| 2025-11-04 | $15.44 | $15.44 | 55,900 | — | — |
| 2025-11-03 | $15.31 | $15.31 | 58,100 | — | — |
| 2025-10-31 | $14.68 | $14.68 | 59,200 | — | — |
| 2025-10-30 | $14.43 | $14.43 | 22,400 | — | — |
| 2025-10-29 | $14.71 | $14.71 | 27,100 | — | — |
| 2025-10-28 | $14.67 | $14.67 | 25,800 | — | — |
| 2025-10-27 | $14.86 | $14.86 | 28,100 | — | — |
| 2025-10-24 | $14.76 | $14.76 | 31,200 | — | — |
| 2025-10-23 | $15.04 | $15.04 | 52,200 | — | — |
| 2025-10-22 | $15.11 | $15.11 | 14,200 | — | — |
| 2025-10-21 | $15.20 | $15.20 | 21,100 | — | — |
| 2025-10-20 | $15.10 | $15.10 | 58,800 | — | — |
| 2025-10-17 | $15.14 | $15.14 | 22,900 | — | — |
| 2025-10-16 | $15.40 | $15.40 | 36,500 | — | — |
| 2025-10-15 | $15.39 | $15.39 | 32,200 | — | — |
| 2025-10-14 | $15.11 | $15.11 | 23,700 | — | — |
| 2025-10-13 | $15.39 | $15.39 | 23,300 | — | — |
| 2025-10-10 | $15.08 | $15.08 | 59,200 | — | — |
| 2025-10-09 | $16.02 | $16.02 | 14,000 | — | — |
| 2025-10-08 | $16.39 | $16.39 | 17,300 | — | — |
| 2025-10-07 | $15.98 | $15.98 | 66,800 | — | — |
| 2025-10-06 | $16.21 | $16.21 | 49,700 | — | — |
| 2025-10-03 | $16.09 | $16.09 | 68,200 | — | — |
| 2025-10-02 | $16.12 | $16.12 | 146,400 | — | — |
| 2025-10-01 | $15.96 | $15.96 | 84,200 | — | — |
| 2025-09-30 | $15.75 | $15.75 | 41,400 | — | — |
| 2025-09-29 | $15.66 | $15.66 | 30,900 | — | — |
| 2025-09-26 | $15.64 | $15.64 | 25,200 | — | — |
| 2025-09-25 | $15.79 | $15.79 | 40,800 | — | — |
| 2025-09-24 | $15.88 | $15.88 | 24,700 | — | — |
| 2025-09-23 | $15.99 | $15.99 | 49,500 | — | — |
| 2025-09-22 | $16.66 | $16.66 | 96,900 | — | — |
| 2025-09-19 | $17.04 | $17.04 | 31,200 | — | — |
| 2025-09-18 | $17.45 | $17.45 | 28,200 | — | — |
| 2025-09-17 | $17.48 | $17.48 | 79,200 | — | — |
| 2025-09-16 | $17.44 | $17.44 | 50,700 | — | — |
| 2025-09-15 | $17.54 | $17.54 | 47,300 | — | — |
| 2025-09-12 | $17.93 | $17.93 | 92,800 | — | — |
| 2025-09-11 | $16.37 | $16.37 | 50,600 | — | — |
| 2025-09-10 | $15.71 | $15.71 | 75,500 | — | — |
| 2025-09-09 | $16.05 | $16.05 | 19,500 | — | — |
| 2025-09-08 | $16.11 | $16.11 | 23,100 | — | — |
| 2025-09-05 | $15.97 | $15.97 | 68,800 | — | — |
| 2025-09-04 | $14.84 | $14.84 | 78,400 | — | — |
| 2025-09-03 | $15.27 | $15.27 | 50,000 | — | — |
| 2025-09-02 | $15.32 | $15.32 | 96,500 | — | — |
| 2025-08-29 | $15.01 | $15.01 | 50,300 | — | — |
| 2025-08-28 | $14.83 | $14.83 | 45,100 | — | — |
| 2025-08-27 | $14.96 | $14.96 | 84,600 | — | — |
| 2025-08-26 | $15.63 | $15.63 | 75,800 | — | — |
| 2025-08-25 | $15.93 | $15.93 | 50,300 | — | — |
| 2025-08-22 | $16.11 | $16.11 | 62,400 | — | — |
| 2025-08-21 | $16.11 | $16.11 | 28,800 | — | — |
| 2025-08-20 | $15.88 | $15.88 | 59,300 | — | — |
| 2025-08-19 | $16.21 | $16.21 | 57,600 | — | — |
| 2025-08-18 | $16.43 | $16.43 | 17,600 | — | — |
| 2025-08-15 | $16.45 | $16.45 | 34,100 | — | — |
| 2025-08-14 | $15.87 | $15.87 | 34,200 | — | — |
| 2025-08-13 | $16.00 | $16.00 | 56,700 | — | — |
| 2025-08-12 | $15.34 | $15.34 | 61,100 | — | — |
| 2025-08-11 | $15.48 | $15.48 | 51,100 | — | — |
| 2025-08-08 | $15.00 | $15.00 | 129,200 | — | — |
| 2025-08-07 | $16.31 | $16.31 | 116,100 | — | — |
| 2025-08-06 | $17.92 | $17.92 | 26,100 | — | — |
| 2025-08-05 | $18.00 | $18.00 | 32,600 | — | — |
| 2025-08-04 | $17.28 | $17.28 | 8,600 | — | — |
| 2025-08-01 | $17.27 | $17.27 | 46,000 | — | — |
| 2025-07-31 | $17.78 | $17.78 | 41,700 | — | — |
| 2025-07-30 | $18.31 | $18.31 | 45,100 | — | — |
| 2025-07-29 | $19.21 | $19.21 | 99,600 | — | — |
| 2025-07-28 | $17.98 | $17.98 | 32,700 | — | — |
| 2025-07-25 | $17.61 | $17.61 | 8,800 | — | — |
| 2025-07-24 | $17.78 | $17.78 | 27,900 | — | — |
| 2025-07-23 | $17.57 | $17.57 | 13,000 | — | — |
| 2025-07-22 | $17.68 | $17.68 | 30,700 | — | — |
| 2025-07-21 | $17.74 | $17.74 | 26,700 | — | — |
| 2025-07-18 | $17.59 | $17.59 | 25,700 | — | — |
| 2025-07-17 | $17.52 | $17.52 | 26,800 | — | — |
| 2025-07-16 | $17.13 | $17.13 | 77,800 | — | — |
| 2025-07-15 | $16.56 | $16.56 | 42,900 | — | — |
| 2025-07-14 | $16.23 | $16.23 | 20,300 | — | — |
| 2025-07-11 | $16.04 | $16.04 | 28,600 | — | — |
| 2025-07-10 | $15.97 | $15.97 | 19,000 | — | — |
| 2025-07-09 | $16.30 | $16.30 | 163,100 | — | — |
| 2025-07-08 | $15.93 | $15.93 | 38,300 | — | — |
| 2025-07-07 | $15.42 | $15.42 | 25,600 | — | — |
| 2025-07-03 | $15.81 | $15.81 | 59,300 | — | — |
| 2025-07-02 | $15.69 | $15.69 | 48,000 | — | — |
| 2025-07-01 | $15.41 | $15.41 | 366,400 | — | — |
| 2025-06-30 | $15.05 | $15.05 | 36,400 | — | — |
| 2025-06-27 | $15.10 | $15.10 | 37,200 | — | — |
| 2025-06-26 | $15.34 | $15.34 | 22,900 | — | — |
| 2025-06-25 | $15.48 | $15.48 | 69,700 | — | — |
| 2025-06-24 | $15.84 | $15.84 | 65,900 | — | — |
| 2025-06-23 | $15.21 | $15.21 | 55,900 | — | — |
| 2025-06-20 | $14.84 | $14.84 | 103,800 | — | — |
| 2025-06-18 | $15.43 | $15.43 | 39,200 | — | — |
| 2025-06-17 | $15.71 | $15.71 | 65,400 | — | — |
| 2025-06-16 | $16.79 | $16.79 | 50,000 | — | — |
| 2025-06-13 | $16.90 | $16.90 | 160,300 | — | — |
| 2025-06-12 | $17.72 | $17.72 | 136,200 | — | — |
| 2025-06-11 | $17.15 | $17.15 | 110,000 | — | — |
| 2025-06-10 | $16.84 | $16.84 | 113,100 | — | — |
| 2025-06-09 | $15.96 | $15.96 | 208,100 | — | — |
| 2025-06-06 | $15.35 | $15.35 | 60,600 | — | — |
| 2025-06-05 | $15.26 | $15.26 | 146,700 | — | — |
| 2025-06-04 | $15.30 | $15.30 | 105,400 | — | — |
| 2025-06-03 | $14.70 | $14.70 | 127,800 | — | — |
| 2025-06-02 | $13.60 | $13.60 | 88,000 | — | — |
| 2025-05-30 | $13.89 | $13.89 | 87,600 | — | — |
| 2025-05-29 | $13.86 | $13.86 | 61,200 | — | — |
| 2025-05-28 | $13.23 | $13.23 | 44,300 | — | — |
| 2025-05-27 | $13.41 | $13.41 | 49,200 | — | — |
| 2025-05-23 | $13.40 | $13.40 | 42,600 | — | — |
| 2025-05-22 | $13.27 | $13.27 | 61,400 | — | — |
| 2025-05-21 | $13.22 | $13.22 | 73,600 | — | — |
| 2025-05-20 | $13.27 | $13.27 | 103,500 | — | — |
| 2025-05-19 | $13.48 | $13.48 | 59,300 | — | — |
| 2025-05-16 | $13.39 | $13.39 | 43,900 | — | — |
| 2025-05-15 | $13.09 | $13.09 | 64,200 | — | — |
| 2025-05-14 | $13.30 | $13.30 | 50,000 | — | — |
| 2025-05-13 | $13.14 | $13.14 | 76,400 | — | — |
| 2025-05-12 | $13.92 | $13.92 | 66,100 | — | — |
| 2025-05-09 | $14.21 | $14.21 | 41,600 | — | — |
| 2025-05-08 | $14.54 | $14.54 | 49,200 | — | — |
| 2025-05-07 | $14.60 | $14.60 | 54,600 | — | — |
| 2025-05-06 | $14.85 | $14.85 | 90,500 | — | — |
| 2025-05-05 | $15.12 | $15.12 | 41,900 | — | — |
| 2025-05-02 | $15.00 | $15.00 | 94,800 | — | — |
| 2025-05-01 | $14.80 | $14.80 | 103,300 | — | — |
| 2025-04-30 | $14.85 | $14.85 | 33,400 | — | — |
| 2025-04-29 | $15.16 | $15.16 | 56,300 | — | — |
| 2025-04-28 | $15.08 | $15.08 | 63,800 | — | — |
| 2025-04-25 | $14.61 | $14.61 | 162,200 | — | — |
| 2025-04-24 | $15.74 | $15.74 | 83,700 | — | — |
| 2025-04-23 | $15.20 | $15.20 | 97,300 | — | — |
| 2025-04-22 | $15.60 | $15.60 | 166,700 | — | — |
| 2025-04-21 | $13.89 | $13.89 | 28,000 | — | — |
| 2025-04-17 | $13.76 | $13.76 | 34,200 | — | — |
| 2025-04-16 | $13.74 | $13.74 | 51,800 | — | — |
| 2025-04-15 | $14.38 | $14.38 | 98,000 | — | — |
| 2025-04-14 | $14.89 | $14.89 | 135,400 | — | — |
| 2025-04-11 | $13.72 | $13.72 | 193,000 | — | — |
| 2025-04-10 | $12.53 | $12.53 | 173,800 | — | — |
| 2025-04-09 | $12.78 | $12.78 | 228,200 | — | — |
| 2025-04-08 | $11.81 | $11.81 | 135,500 | — | — |
| 2025-04-07 | $12.14 | $12.14 | 202,200 | — | — |
| 2025-04-04 | $14.38 | $14.38 | 110,800 | — | — |
| 2025-04-03 | $15.25 | $15.25 | 68,200 | — | — |
| 2025-04-02 | $15.90 | $15.90 | 114,200 | — | — |
| 2025-04-01 | $16.06 | $16.06 | 368,900 | — | — |
| 2025-03-31 | $15.04 | $15.04 | 86,200 | — | — |
| 2025-03-28 | $15.25 | $15.25 | 68,600 | — | — |
| 2025-03-27 | $15.26 | $15.26 | 141,400 | — | — |
| 2025-03-26 | $14.22 | $14.22 | 85,000 | — | — |
| 2025-03-25 | $14.62 | $14.62 | 44,600 | — | — |
| 2025-03-24 | $15.09 | $15.09 | 60,700 | — | — |
| 2025-03-21 | $14.99 | $14.99 | 166,900 | — | — |
| 2025-03-20 | $16.13 | $16.13 | 86,500 | — | — |
| 2025-03-19 | $16.18 | $16.18 | 179,600 | — | — |
| 2025-03-18 | $14.95 | $14.95 | 56,400 | — | — |
| 2025-03-17 | $15.14 | $15.14 | 67,100 | — | — |
| 2025-03-14 | $15.69 | $15.69 | 49,900 | — | — |
| 2025-03-13 | $15.37 | $15.37 | 39,600 | — | — |
| 2025-03-12 | $15.49 | $15.49 | 29,800 | — | — |
| 2025-03-11 | $15.68 | $15.68 | 149,000 | — | — |
| 2025-03-10 | $15.43 | $15.43 | 123,300 | — | — |
| 2025-03-07 | $16.53 | $16.53 | 71,900 | — | — |
| 2025-03-06 | $16.02 | $16.02 | 83,200 | — | — |
| 2025-03-05 | $16.75 | $16.75 | 67,000 | — | — |
| 2025-03-04 | $16.09 | $16.09 | 46,100 | — | — |
| 2025-03-03 | $15.91 | $15.91 | 82,400 | — | — |
| 2025-02-28 | $16.46 | $16.46 | 57,400 | — | — |
| 2025-02-27 | $16.63 | $16.63 | 100,700 | — | — |
| 2025-02-26 | $16.73 | $16.73 | 123,600 | — | — |
| 2025-02-25 | $15.74 | $15.74 | 70,800 | — | — |
| 2025-02-24 | $15.40 | $15.40 | 95,200 | — | — |
| 2025-02-21 | $16.11 | $16.11 | 137,900 | — | — |
| 2025-02-20 | $15.33 | $15.33 | 103,900 | — | — |
| 2025-02-19 | $14.83 | $14.83 | 142,400 | — | — |
| 2025-02-18 | $13.72 | $13.72 | 35,000 | — | — |
| 2025-02-14 | $13.80 | $13.80 | 77,800 | — | — |
| 2025-02-13 | $13.22 | $13.22 | 110,100 | — | — |
| 2025-02-12 | $13.09 | $13.09 | 60,800 | — | — |
| 2025-02-11 | $13.20 | $13.20 | 109,500 | — | — |
| 2025-02-10 | $13.42 | $13.42 | 39,800 | — | — |
| 2025-02-07 | $13.24 | $13.24 | 103,700 | — | — |
| 2025-02-06 | $13.97 | $13.97 | 123,600 | — | — |
| 2025-02-05 | $13.89 | $13.89 | 48,000 | — | — |
| 2025-02-04 | $13.52 | $13.52 | 28,400 | — | — |
| 2025-02-03 | $13.21 | $13.21 | 38,200 | — | — |
| 2025-01-31 | $13.52 | $13.52 | 42,700 | — | — |
| 2025-01-30 | $13.81 | $13.81 | 32,900 | — | — |
| 2025-01-29 | $13.64 | $13.64 | 59,300 | — | — |
| 2025-01-28 | $13.50 | $13.50 | 41,400 | — | — |
| 2025-01-27 | $13.64 | $13.64 | 50,000 | — | — |
| 2025-01-24 | $13.56 | $13.56 | 83,700 | — | — |
| 2025-01-23 | $13.60 | $13.60 | 147,500 | — | — |
| 2025-01-22 | $14.18 | $14.18 | 110,600 | — | — |
| 2025-01-21 | $14.21 | $14.21 | 155,700 | — | — |
| 2025-01-17 | $14.20 | $14.20 | 106,700 | — | — |
| 2025-01-16 | $13.32 | $13.32 | 161,500 | — | — |
| 2025-01-15 | $13.85 | $13.85 | 155,400 | — | — |
| 2025-01-14 | $15.01 | $15.01 | 37,700 | — | — |
| 2025-01-13 | $14.51 | $14.51 | 99,600 | — | — |
| 2025-01-10 | $15.03 | $15.03 | 44,900 | — | — |
| 2025-01-08 | $15.23 | $15.23 | 62,600 | — | — |
| 2025-01-07 | $15.17 | $15.17 | 89,700 | — | — |
| 2025-01-06 | $15.81 | $15.81 | 159,600 | — | — |
| 2025-01-03 | $14.99 | $14.99 | 81,000 | — | — |
| 2025-01-02 | $15.08 | $15.08 | 107,200 | — | — |