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
- 2017-03-27 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 | $15.36 | $15.36 | 181,200 | — | — |
| 2025-12-30 | $15.35 | $15.35 | 318,800 | — | — |
| 2025-12-29 | $15.36 | $15.36 | 100,600 | — | — |
| 2025-12-26 | $15.42 | $15.42 | 99,700 | — | — |
| 2025-12-24 | $15.39 | $15.39 | 36,600 | — | — |
| 2025-12-23 | $15.41 | $15.41 | 193,600 | — | — |
| 2025-12-22 | $15.39 | $15.39 | 145,000 | — | — |
| 2025-12-19 | $15.36 | $15.36 | 485,300 | — | — |
| 2025-12-18 | $15.37 | $15.37 | 191,700 | — | — |
| 2025-12-17 | $15.38 | $15.38 | 107,800 | — | — |
| 2025-12-16 | $15.38 | $15.38 | 159,100 | — | — |
| 2025-12-15 | $15.35 | $15.35 | 250,400 | — | — |
| 2025-12-12 | $15.44 | $15.44 | 419,800 | — | — |
| 2025-12-11 | $15.45 | $15.45 | 196,100 | — | — |
| 2025-12-10 | $15.37 | $15.37 | 566,400 | — | — |
| 2025-12-09 | $15.40 | $15.40 | 266,800 | — | — |
| 2025-12-08 | $15.37 | $15.37 | 149,200 | — | — |
| 2025-12-05 | $15.40 | $15.40 | 129,300 | — | — |
| 2025-12-04 | $15.35 | $15.35 | 139,500 | — | — |
| 2025-12-03 | $15.36 | $15.36 | 213,900 | — | — |
| 2025-12-02 | $15.30 | $15.30 | 200,000 | — | — |
| 2025-12-01 | $15.30 | $15.30 | 183,600 | — | — |
| 2025-11-28 | $15.24 | $15.24 | 113,400 | — | — |
| 2025-11-26 | $15.16 | $15.16 | 335,100 | — | — |
| 2025-11-25 | $15.12 | $15.12 | 256,800 | — | — |
| 2025-11-24 | $15.06 | $15.06 | 297,800 | — | — |
| 2025-11-21 | $15.09 | $15.09 | 166,900 | — | — |
| 2025-11-20 | $15.09 | $15.09 | 220,900 | — | — |
| 2025-11-19 | $15.07 | $15.07 | 169,900 | — | — |
| 2025-11-18 | $15.08 | $15.08 | 179,700 | — | — |
| 2025-11-17 | $15.05 | $15.05 | 316,300 | — | — |
| 2025-11-14 | $15.10 | $15.10 | 230,400 | — | — |
| 2025-11-13 | $15.11 | $15.11 | 310,900 | — | — |
| 2025-11-12 | $15.10 | $15.10 | 295,900 | — | — |
| 2025-11-11 | $15.12 | $15.12 | 342,200 | — | — |
| 2025-11-10 | $15.17 | $15.17 | 164,400 | — | — |
| 2025-11-07 | $15.14 | $15.14 | 557,700 | — | — |
| 2025-11-06 | $15.01 | $15.01 | 200,800 | — | — |
| 2025-11-05 | $14.99 | $14.99 | 179,100 | — | — |
| 2025-11-04 | $14.96 | $14.96 | 206,400 | — | — |
| 2025-11-03 | $14.93 | $14.93 | 168,700 | — | — |
| 2025-10-31 | $14.89 | $14.89 | 296,100 | — | — |
| 2025-10-30 | $14.85 | $14.85 | 237,100 | — | — |
| 2025-10-29 | $14.85 | $14.85 | 437,900 | — | — |
| 2025-10-28 | $14.86 | $14.86 | 959,300 | — | — |
| 2025-10-27 | $14.86 | $14.86 | 164,500 | — | — |
| 2025-10-24 | $14.87 | $14.87 | 214,300 | — | — |
| 2025-10-23 | $14.82 | $14.82 | 251,200 | — | — |
| 2025-10-22 | $14.76 | $14.76 | 341,900 | — | — |
| 2025-10-21 | $14.73 | $14.73 | 322,900 | — | — |
| 2025-10-20 | $14.72 | $14.72 | 222,700 | — | — |
| 2025-10-17 | $14.76 | $14.76 | 246,700 | — | — |
| 2025-10-16 | $14.76 | $14.76 | 356,900 | — | — |
| 2025-10-15 | $14.80 | $14.80 | 304,100 | — | — |
| 2025-10-14 | $14.99 | $14.99 | 421,300 | — | — |
| 2025-10-13 | $14.71 | $14.71 | 546,100 | — | — |
| 2025-10-10 | $14.50 | $14.50 | 397,900 | — | — |
| 2025-10-09 | $14.70 | $14.70 | 507,300 | — | — |
| 2025-10-08 | $14.89 | $14.89 | 1,740,800 | — | — |
| 2025-10-07 | $14.10 | $14.10 | 359,500 | — | — |
| 2025-10-06 | $13.94 | $13.94 | 433,600 | — | — |
| 2025-10-03 | $14.05 | $14.05 | 407,300 | — | — |
| 2025-10-02 | $14.02 | $14.02 | 500,900 | — | — |
| 2025-10-01 | $13.93 | $13.93 | 499,200 | — | — |
| 2025-09-30 | $13.97 | $13.97 | 383,400 | — | — |
| 2025-09-29 | $14.11 | $14.11 | 225,400 | — | — |
| 2025-09-26 | $14.21 | $14.21 | 171,600 | — | — |
| 2025-09-25 | $14.20 | $14.20 | 356,300 | — | — |
| 2025-09-24 | $14.26 | $14.26 | 197,700 | — | — |
| 2025-09-23 | $14.33 | $14.33 | 274,800 | — | — |
| 2025-09-22 | $14.45 | $14.45 | 225,100 | — | — |
| 2025-09-19 | $14.40 | $14.40 | 669,700 | — | — |
| 2025-09-18 | $14.46 | $14.46 | 214,700 | — | — |
| 2025-09-17 | $14.48 | $14.48 | 569,100 | — | — |
| 2025-09-16 | $14.51 | $14.51 | 313,000 | — | — |
| 2025-09-15 | $14.50 | $14.50 | 114,800 | — | — |
| 2025-09-12 | $14.50 | $14.50 | 302,700 | — | — |
| 2025-09-11 | $14.52 | $14.52 | 317,300 | — | — |
| 2025-09-10 | $14.48 | $14.48 | 191,600 | — | — |
| 2025-09-09 | $14.50 | $14.50 | 453,800 | — | — |
| 2025-09-08 | $14.44 | $14.44 | 413,000 | — | — |
| 2025-09-05 | $14.48 | $14.48 | 394,200 | — | — |
| 2025-09-04 | $14.57 | $14.57 | 263,700 | — | — |
| 2025-09-03 | $14.68 | $14.68 | 599,700 | — | — |
| 2025-09-02 | $14.52 | $14.52 | 448,000 | — | — |
| 2025-08-29 | $14.50 | $14.50 | 248,400 | — | — |
| 2025-08-28 | $14.50 | $14.50 | 425,700 | — | — |
| 2025-08-27 | $14.42 | $14.42 | 571,000 | — | — |
| 2025-08-26 | $14.42 | $14.42 | 374,100 | — | — |
| 2025-08-25 | $14.45 | $14.45 | 478,800 | — | — |
| 2025-08-22 | $14.58 | $14.58 | 933,000 | — | — |
| 2025-08-21 | $14.52 | $14.52 | 686,900 | — | — |
| 2025-08-20 | $14.54 | $14.54 | 899,900 | — | — |
| 2025-08-19 | $14.48 | $14.48 | 845,500 | — | — |
| 2025-08-18 | $14.44 | $14.44 | 620,900 | — | — |
| 2025-08-15 | $14.42 | $14.42 | 882,500 | — | — |
| 2025-08-14 | $14.58 | $14.58 | 1,617,200 | — | — |
| 2025-08-13 | $14.68 | $14.68 | 1,703,200 | — | — |
| 2025-08-12 | $14.76 | $14.76 | 3,923,700 | — | — |
| 2025-08-11 | $14.90 | $14.90 | 10,209,600 | — | — |
| 2025-08-08 | $9.28 | $9.28 | 320,300 | — | — |
| 2025-08-07 | $9.24 | $9.24 | 186,100 | — | — |
| 2025-08-06 | $9.37 | $9.37 | 380,300 | — | — |
| 2025-08-05 | $8.97 | $8.97 | 268,500 | — | — |
| 2025-08-04 | $8.87 | $8.87 | 317,900 | — | — |
| 2025-08-01 | $8.71 | $8.71 | 398,900 | — | — |
| 2025-07-31 | $8.99 | $8.99 | 368,300 | — | — |
| 2025-07-30 | $8.93 | $8.93 | 293,200 | — | — |
| 2025-07-29 | $9.48 | $9.48 | 862,200 | — | — |
| 2025-07-28 | $9.52 | $9.52 | 254,200 | — | — |
| 2025-07-25 | $9.53 | $9.53 | 242,200 | — | — |
| 2025-07-24 | $9.48 | $9.48 | 250,400 | — | — |
| 2025-07-23 | $9.96 | $9.96 | 385,900 | — | — |
| 2025-07-22 | $9.80 | $9.80 | 253,800 | — | — |
| 2025-07-21 | $9.54 | $9.54 | 384,000 | — | — |
| 2025-07-18 | $9.41 | $9.41 | 242,900 | — | — |
| 2025-07-17 | $9.76 | $9.76 | 211,100 | — | — |
| 2025-07-16 | $9.69 | $9.69 | 293,000 | — | — |
| 2025-07-15 | $9.82 | $9.82 | 317,400 | — | — |
| 2025-07-14 | $10.18 | $10.18 | 407,200 | — | — |
| 2025-07-11 | $10.30 | $10.30 | 281,000 | — | — |
| 2025-07-10 | $10.23 | $10.23 | 216,100 | — | — |
| 2025-07-09 | $10.41 | $10.41 | 233,500 | — | — |
| 2025-07-08 | $10.45 | $10.45 | 274,500 | — | — |
| 2025-07-07 | $10.25 | $10.25 | 221,300 | — | — |
| 2025-07-03 | $10.83 | $10.83 | 110,300 | — | — |
| 2025-07-02 | $10.67 | $10.67 | 309,000 | — | — |
| 2025-07-01 | $10.54 | $10.54 | 245,500 | — | — |
| 2025-06-30 | $10.09 | $10.09 | 418,700 | — | — |
| 2025-06-27 | $9.93 | $9.93 | 552,600 | — | — |
| 2025-06-26 | $9.98 | $9.98 | 249,600 | — | — |
| 2025-06-25 | $10.14 | $10.14 | 177,700 | — | — |
| 2025-06-24 | $10.29 | $10.29 | 257,100 | — | — |
| 2025-06-23 | $10.09 | $10.09 | 246,500 | — | — |
| 2025-06-20 | $10.09 | $10.09 | 584,300 | — | — |
| 2025-06-18 | $9.83 | $9.83 | 348,900 | — | — |
| 2025-06-17 | $10.05 | $10.05 | 478,200 | — | — |
| 2025-06-16 | $10.26 | $10.26 | 444,800 | — | — |
| 2025-06-13 | $10.28 | $10.28 | 399,200 | — | — |
| 2025-06-12 | $10.90 | $10.90 | 505,800 | — | — |
| 2025-06-11 | $11.09 | $11.09 | 371,000 | — | — |
| 2025-06-10 | $11.15 | $11.15 | 555,700 | — | — |
| 2025-06-09 | $11.59 | $11.59 | 165,500 | — | — |
| 2025-06-06 | $11.64 | $11.64 | 217,900 | — | — |
| 2025-06-05 | $11.31 | $11.31 | 306,100 | — | — |
| 2025-06-04 | $11.33 | $11.33 | 225,300 | — | — |
| 2025-06-03 | $11.33 | $11.33 | 260,900 | — | — |
| 2025-06-02 | $10.98 | $10.98 | 260,600 | — | — |
| 2025-05-30 | $11.03 | $11.03 | 830,300 | — | — |
| 2025-05-29 | $10.99 | $10.99 | 224,200 | — | — |
| 2025-05-28 | $10.81 | $10.81 | 215,200 | — | — |
| 2025-05-27 | $11.10 | $11.10 | 286,100 | — | — |
| 2025-05-23 | $10.67 | $10.67 | 211,000 | — | — |
| 2025-05-22 | $11.06 | $11.06 | 308,300 | — | — |
| 2025-05-21 | $11.07 | $11.07 | 324,900 | — | — |
| 2025-05-20 | $11.71 | $11.71 | 271,700 | — | — |
| 2025-05-19 | $11.47 | $11.47 | 250,400 | — | — |
| 2025-05-16 | $11.51 | $11.51 | 259,900 | — | — |
| 2025-05-15 | $11.38 | $11.38 | 322,700 | — | — |
| 2025-05-14 | $11.29 | $11.29 | 338,800 | — | — |
| 2025-05-13 | $11.49 | $11.49 | 753,000 | — | — |
| 2025-05-12 | $11.12 | $11.12 | 758,500 | — | — |
| 2025-05-09 | $10.89 | $10.89 | 643,200 | — | — |
| 2025-05-08 | $10.85 | $10.85 | 651,600 | — | — |
| 2025-05-07 | $10.46 | $10.46 | 864,500 | — | — |
| 2025-05-06 | $12.39 | $12.39 | 326,000 | — | — |
| 2025-05-05 | $12.63 | $12.63 | 224,600 | — | — |
| 2025-05-02 | $12.46 | $12.46 | 153,100 | — | — |
| 2025-05-01 | $12.11 | $12.11 | 372,100 | — | — |
| 2025-04-30 | $12.42 | $12.42 | 413,300 | — | — |
| 2025-04-29 | $12.67 | $12.67 | 188,100 | — | — |
| 2025-04-28 | $12.44 | $12.44 | 209,900 | — | — |
| 2025-04-25 | $12.43 | $12.43 | 202,800 | — | — |
| 2025-04-24 | $12.49 | $12.49 | 220,600 | — | — |
| 2025-04-23 | $12.28 | $12.28 | 277,200 | — | — |
| 2025-04-22 | $12.37 | $12.37 | 184,600 | — | — |
| 2025-04-21 | $12.10 | $12.10 | 242,500 | — | — |
| 2025-04-17 | $12.37 | $12.37 | 248,400 | — | — |
| 2025-04-16 | $12.01 | $12.01 | 452,400 | — | — |
| 2025-04-15 | $11.83 | $11.83 | 441,300 | — | — |
| 2025-04-14 | $11.91 | $11.91 | 586,800 | — | — |
| 2025-04-11 | $11.76 | $11.76 | 243,300 | — | — |
| 2025-04-10 | $11.90 | $11.90 | 241,800 | — | — |
| 2025-04-09 | $12.34 | $12.34 | 330,000 | — | — |
| 2025-04-08 | $11.46 | $11.46 | 517,800 | — | — |
| 2025-04-07 | $11.67 | $11.67 | 557,800 | — | — |
| 2025-04-04 | $12.26 | $12.26 | 406,200 | — | — |
| 2025-04-03 | $12.13 | $12.13 | 294,700 | — | — |
| 2025-04-02 | $13.02 | $13.02 | 225,200 | — | — |
| 2025-04-01 | $12.78 | $12.78 | 530,500 | — | — |
| 2025-03-31 | $12.62 | $12.62 | 499,600 | — | — |
| 2025-03-28 | $12.95 | $12.95 | 315,900 | — | — |
| 2025-03-27 | $13.54 | $13.54 | 205,300 | — | — |
| 2025-03-26 | $13.47 | $13.47 | 143,000 | — | — |
| 2025-03-25 | $13.47 | $13.47 | 213,700 | — | — |
| 2025-03-24 | $13.40 | $13.40 | 226,400 | — | — |
| 2025-03-21 | $13.06 | $13.06 | 545,000 | — | — |
| 2025-03-20 | $13.58 | $13.58 | 202,100 | — | — |
| 2025-03-19 | $13.45 | $13.45 | 261,200 | — | — |
| 2025-03-18 | $13.07 | $13.07 | 389,500 | — | — |
| 2025-03-17 | $13.07 | $13.07 | 288,900 | — | — |
| 2025-03-14 | $13.25 | $13.25 | 342,600 | — | — |
| 2025-03-13 | $12.96 | $12.96 | 467,000 | — | — |
| 2025-03-12 | $12.95 | $12.95 | 596,800 | — | — |
| 2025-03-11 | $13.37 | $13.37 | 499,200 | — | — |
| 2025-03-10 | $13.65 | $13.65 | 518,100 | — | — |
| 2025-03-07 | $14.24 | $14.24 | 498,200 | — | — |
| 2025-03-06 | $14.22 | $14.22 | 664,400 | — | — |
| 2025-03-05 | $14.23 | $14.23 | 418,600 | — | — |
| 2025-03-04 | $14.70 | $14.70 | 585,600 | — | — |
| 2025-03-03 | $15.05 | $15.05 | 499,000 | — | — |
| 2025-02-28 | $15.32 | $15.32 | 495,500 | — | — |
| 2025-02-27 | $15.93 | $15.93 | 451,400 | — | — |
| 2025-02-26 | $15.26 | $15.26 | 1,334,800 | — | — |
| 2025-02-25 | $18.32 | $18.32 | 531,600 | — | — |
| 2025-02-24 | $17.78 | $17.78 | 290,000 | — | — |
| 2025-02-21 | $17.99 | $17.99 | 368,400 | — | — |
| 2025-02-20 | $18.10 | $18.10 | 181,300 | — | — |
| 2025-02-19 | $18.41 | $18.41 | 223,400 | — | — |
| 2025-02-18 | $18.32 | $18.32 | 212,300 | — | — |
| 2025-02-14 | $18.43 | $18.43 | 161,500 | — | — |
| 2025-02-13 | $18.57 | $18.57 | 163,600 | — | — |
| 2025-02-12 | $18.14 | $18.14 | 224,400 | — | — |
| 2025-02-11 | $18.45 | $18.45 | 247,100 | — | — |
| 2025-02-10 | $18.43 | $18.43 | 401,200 | — | — |
| 2025-02-07 | $18.14 | $18.14 | 250,800 | — | — |
| 2025-02-06 | $18.47 | $18.47 | 195,600 | — | — |
| 2025-02-05 | $18.91 | $18.91 | 191,800 | — | — |
| 2025-02-04 | $18.91 | $18.91 | 228,000 | — | — |
| 2025-02-03 | $18.74 | $18.74 | 161,000 | — | — |
| 2025-01-31 | $18.91 | $18.91 | 179,200 | — | — |
| 2025-01-30 | $19.15 | $19.15 | 198,300 | — | — |
| 2025-01-29 | $18.97 | $18.97 | 246,300 | — | — |
| 2025-01-28 | $19.41 | $19.41 | 143,600 | — | — |
| 2025-01-27 | $19.45 | $19.45 | 234,200 | — | — |
| 2025-01-24 | $19.59 | $19.59 | 121,200 | — | — |
| 2025-01-23 | $19.62 | $19.62 | 231,500 | — | — |
| 2025-01-22 | $20.11 | $20.11 | 140,000 | — | — |
| 2025-01-21 | $20.60 | $20.60 | 108,900 | — | — |
| 2025-01-17 | $21.04 | $21.04 | 110,300 | — | — |
| 2025-01-16 | $21.21 | $21.21 | 102,100 | — | — |
| 2025-01-15 | $21.09 | $21.09 | 124,400 | — | — |
| 2025-01-14 | $20.34 | $20.34 | 85,700 | — | — |
| 2025-01-13 | $20.12 | $20.12 | 86,900 | — | — |
| 2025-01-10 | $19.91 | $19.91 | 121,100 | — | — |
| 2025-01-08 | $20.58 | $20.58 | 99,600 | — | — |
| 2025-01-07 | $20.53 | $20.53 | 277,500 | — | — |
| 2025-01-06 | $20.41 | $20.41 | 115,300 | — | — |
| 2025-01-03 | $20.52 | $20.52 | 148,700 | — | — |
| 2025-01-02 | $20.61 | $20.61 | 109,900 | — | — |