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
- 2019-08-08 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 | $14.69 | $14.69 | 649,100 | — | — |
| 2025-12-30 | $14.84 | $14.84 | 816,300 | — | — |
| 2025-12-29 | $14.78 | $14.78 | 695,800 | — | — |
| 2025-12-26 | $14.62 | $14.62 | 415,400 | — | — |
| 2025-12-24 | $14.47 | $14.47 | 213,900 | — | — |
| 2025-12-23 | $14.37 | $14.37 | 354,700 | — | — |
| 2025-12-22 | $14.43 | $14.43 | 536,500 | — | — |
| 2025-12-19 | $14.36 | $14.36 | 692,200 | — | — |
| 2025-12-18 | $14.56 | $14.56 | 488,300 | — | — |
| 2025-12-17 | $14.31 | $14.31 | 460,200 | — | — |
| 2025-12-16 | $14.48 | $14.48 | 519,600 | — | — |
| 2025-12-15 | $14.33 | $14.33 | 472,800 | — | — |
| 2025-12-12 | $14.51 | $14.51 | 616,400 | — | — |
| 2025-12-11 | $14.45 | $14.45 | 669,800 | — | — |
| 2025-12-10 | $14.50 | $14.50 | 499,200 | — | — |
| 2025-12-09 | $14.35 | $14.35 | 467,600 | — | — |
| 2025-12-08 | $14.36 | $14.36 | 531,300 | — | — |
| 2025-12-05 | $14.42 | $14.42 | 495,600 | — | — |
| 2025-12-04 | $14.34 | $14.34 | 413,700 | — | — |
| 2025-12-03 | $14.44 | $14.44 | 440,700 | — | — |
| 2025-12-02 | $14.24 | $14.24 | 585,000 | — | — |
| 2025-12-01 | $14.30 | $14.30 | 716,500 | — | — |
| 2025-11-28 | $14.25 | $14.25 | 353,400 | — | — |
| 2025-11-26 | $14.06 | $14.06 | 467,200 | — | — |
| 2025-11-25 | $14.13 | $14.13 | 603,200 | — | — |
| 2025-11-24 | $13.82 | $13.82 | 593,100 | — | — |
| 2025-11-21 | $14.06 | $14.06 | 757,600 | — | — |
| 2025-11-20 | $13.74 | $13.74 | 912,000 | — | — |
| 2025-11-19 | $14.05 | $14.05 | 447,700 | — | — |
| 2025-11-18 | $14.15 | $14.15 | 755,800 | — | — |
| 2025-11-17 | $13.91 | $13.91 | 845,800 | — | — |
| 2025-11-14 | $14.17 | $14.17 | 610,000 | — | — |
| 2025-11-13 | $14.30 | $14.30 | 432,500 | — | — |
| 2025-11-12 | $14.61 | $14.61 | 431,700 | — | — |
| 2025-11-11 | $14.51 | $14.51 | 564,300 | — | — |
| 2025-11-10 | $14.60 | $14.60 | 473,500 | — | — |
| 2025-11-07 | $14.45 | $14.45 | 478,000 | — | — |
| 2025-11-06 | $14.44 | $14.44 | 725,800 | — | — |
| 2025-11-05 | $14.53 | $14.53 | 844,100 | — | — |
| 2025-11-04 | $14.63 | $14.63 | 730,400 | — | — |
| 2025-11-03 | $14.69 | $14.69 | 692,300 | — | — |
| 2025-10-31 | $14.77 | $14.77 | 409,200 | — | — |
| 2025-10-30 | $14.71 | $14.71 | 406,500 | — | — |
| 2025-10-29 | $14.92 | $14.92 | 1,506,000 | — | — |
| 2025-10-28 | $15.27 | $15.27 | 464,000 | — | — |
| 2025-10-27 | $15.65 | $15.65 | 653,900 | — | — |
| 2025-10-24 | $15.31 | $15.31 | 491,700 | — | — |
| 2025-10-23 | $15.48 | $15.48 | 365,000 | — | — |
| 2025-10-22 | $15.59 | $15.59 | 510,800 | — | — |
| 2025-10-21 | $16.01 | $16.01 | 454,500 | — | — |
| 2025-10-20 | $16.01 | $16.01 | 595,000 | — | — |
| 2025-10-17 | $15.31 | $15.31 | 619,600 | — | — |
| 2025-10-16 | $15.22 | $15.22 | 482,200 | — | — |
| 2025-10-15 | $15.27 | $15.27 | 1,246,700 | — | — |
| 2025-10-14 | $15.44 | $15.44 | 931,000 | — | — |
| 2025-10-13 | $15.30 | $15.30 | 916,300 | — | — |
| 2025-10-10 | $15.27 | $15.27 | 1,244,600 | — | — |
| 2025-10-09 | $15.89 | $15.89 | 1,987,100 | — | — |
| 2025-10-08 | $15.05 | $15.05 | 663,500 | — | — |
| 2025-10-07 | $15.03 | $15.03 | 653,500 | — | — |
| 2025-10-06 | $15.23 | $15.23 | 847,000 | — | — |
| 2025-10-03 | $15.15 | $15.15 | 1,002,300 | — | — |
| 2025-10-02 | $15.46 | $15.46 | 617,200 | — | — |
| 2025-10-01 | $15.28 | $15.28 | 762,500 | — | — |
| 2025-09-30 | $14.90 | $14.90 | 490,200 | — | — |
| 2025-09-29 | $15.00 | $15.00 | 555,100 | — | — |
| 2025-09-26 | $14.90 | $14.90 | 488,500 | — | — |
| 2025-09-25 | $14.78 | $14.78 | 688,500 | — | — |
| 2025-09-24 | $14.95 | $14.95 | 532,000 | — | — |
| 2025-09-23 | $14.94 | $14.94 | 559,700 | — | — |
| 2025-09-22 | $15.01 | $15.01 | 816,000 | — | — |
| 2025-09-19 | $14.70 | $14.70 | 1,559,900 | — | — |
| 2025-09-18 | $15.17 | $15.17 | 467,300 | — | — |
| 2025-09-17 | $14.93 | $14.93 | 640,800 | — | — |
| 2025-09-16 | $14.96 | $14.96 | 626,100 | — | — |
| 2025-09-15 | $14.86 | $14.86 | 644,500 | — | — |
| 2025-09-12 | $14.83 | $14.83 | 729,700 | — | — |
| 2025-09-11 | $15.34 | $15.34 | 827,500 | — | — |
| 2025-09-10 | $15.02 | $15.02 | 1,239,500 | — | — |
| 2025-09-09 | $15.07 | $15.07 | 727,100 | — | — |
| 2025-09-08 | $15.28 | $15.28 | 1,239,100 | — | — |
| 2025-09-05 | $14.98 | $14.98 | 996,100 | — | — |
| 2025-09-04 | $14.41 | $14.41 | 517,100 | — | — |
| 2025-09-03 | $14.51 | $14.51 | 679,200 | — | — |
| 2025-09-02 | $14.41 | $14.41 | 812,700 | — | — |
| 2025-08-29 | $14.94 | $14.94 | 1,650,700 | — | — |
| 2025-08-28 | $14.92 | $14.92 | 2,406,000 | — | — |
| 2025-08-27 | $15.19 | $15.19 | 1,088,800 | — | — |
| 2025-08-26 | $14.88 | $14.88 | 812,600 | — | — |
| 2025-08-25 | $14.57 | $14.57 | 642,200 | — | — |
| 2025-08-22 | $14.81 | $14.81 | 1,099,500 | — | — |
| 2025-08-21 | $14.21 | $14.21 | 729,400 | — | — |
| 2025-08-20 | $14.19 | $14.19 | 798,700 | — | — |
| 2025-08-19 | $14.18 | $14.18 | 723,600 | — | — |
| 2025-08-18 | $14.31 | $14.31 | 896,700 | — | — |
| 2025-08-15 | $14.35 | $14.35 | 948,600 | — | — |
| 2025-08-14 | $14.28 | $14.28 | 1,165,700 | — | — |
| 2025-08-13 | $14.65 | $14.65 | 1,098,500 | — | — |
| 2025-08-12 | $14.22 | $14.22 | 774,200 | — | — |
| 2025-08-11 | $13.80 | $13.80 | 1,022,400 | — | — |
| 2025-08-08 | $14.11 | $14.11 | 772,700 | — | — |
| 2025-08-07 | $14.37 | $14.37 | 1,208,300 | — | — |
| 2025-08-06 | $13.98 | $13.98 | 1,348,400 | — | — |
| 2025-08-05 | $14.13 | $14.13 | 1,641,300 | — | — |
| 2025-08-04 | $14.07 | $14.07 | 1,402,600 | — | — |
| 2025-08-01 | $13.74 | $13.74 | 1,726,600 | — | — |
| 2025-07-31 | $13.66 | $13.66 | 1,524,500 | — | — |
| 2025-07-30 | $13.90 | $13.90 | 2,132,200 | — | — |
| 2025-07-29 | $14.31 | $14.31 | 1,213,500 | — | — |
| 2025-07-28 | $14.54 | $14.54 | 761,800 | — | — |
| 2025-07-25 | $14.72 | $14.72 | 632,300 | — | — |
| 2025-07-24 | $14.53 | $14.53 | 616,800 | — | — |
| 2025-07-23 | $14.93 | $14.93 | 1,379,100 | — | — |
| 2025-07-22 | $14.41 | $14.41 | 831,100 | — | — |
| 2025-07-21 | $13.96 | $13.96 | 878,300 | — | — |
| 2025-07-18 | $13.90 | $13.90 | 1,246,800 | — | — |
| 2025-07-17 | $14.10 | $14.10 | 866,100 | — | — |
| 2025-07-16 | $14.26 | $14.26 | 710,800 | — | — |
| 2025-07-15 | $14.25 | $14.25 | 781,000 | — | — |
| 2025-07-14 | $14.74 | $14.74 | 1,196,500 | — | — |
| 2025-07-11 | $14.71 | $14.71 | 971,800 | — | — |
| 2025-07-10 | $15.18 | $15.18 | 1,755,900 | — | — |
| 2025-07-09 | $15.23 | $15.23 | 952,100 | — | — |
| 2025-07-08 | $15.36 | $15.36 | 1,057,300 | — | — |
| 2025-07-07 | $15.10 | $15.10 | 878,900 | — | — |
| 2025-07-03 | $15.16 | $15.16 | 596,000 | — | — |
| 2025-07-02 | $15.21 | $15.21 | 1,275,500 | — | — |
| 2025-07-01 | $14.83 | $14.83 | 1,989,300 | — | — |
| 2025-06-30 | $14.44 | $14.44 | 1,418,000 | — | — |
| 2025-06-27 | $14.19 | $14.19 | 12,990,700 | — | — |
| 2025-06-26 | $14.07 | $14.07 | 1,268,600 | — | — |
| 2025-06-25 | $14.21 | $14.21 | 1,392,900 | — | — |
| 2025-06-24 | $13.76 | $13.76 | 1,193,600 | — | — |
| 2025-06-23 | $13.49 | $13.49 | 1,096,000 | — | — |
| 2025-06-20 | $13.28 | $13.28 | 1,103,300 | — | — |
| 2025-06-18 | $13.34 | $13.34 | 1,078,400 | — | — |
| 2025-06-17 | $13.37 | $13.37 | 1,261,800 | — | — |
| 2025-06-16 | $13.43 | $13.43 | 1,260,400 | — | — |
| 2025-06-13 | $13.36 | $13.36 | 2,370,900 | — | — |
| 2025-06-12 | $14.05 | $14.05 | 1,016,200 | — | — |
| 2025-06-11 | $14.29 | $14.29 | 1,064,600 | — | — |
| 2025-06-10 | $14.56 | $14.56 | 743,900 | — | — |
| 2025-06-09 | $14.56 | $14.56 | 1,252,700 | — | — |
| 2025-06-06 | $14.16 | $14.16 | 1,459,800 | — | — |
| 2025-06-05 | $14.34 | $14.34 | 1,476,100 | — | — |
| 2025-06-04 | $14.73 | $14.73 | 642,700 | — | — |
| 2025-06-03 | $14.71 | $14.71 | 838,800 | — | — |
| 2025-06-02 | $14.35 | $14.35 | 1,039,300 | — | — |
| 2025-05-30 | $14.66 | $14.66 | 1,171,800 | — | — |
| 2025-05-29 | $14.59 | $14.59 | 934,800 | — | — |
| 2025-05-28 | $14.39 | $14.39 | 731,900 | — | — |
| 2025-05-27 | $14.54 | $14.54 | 1,301,700 | — | — |
| 2025-05-23 | $14.23 | $14.23 | 774,300 | — | — |
| 2025-05-22 | $14.33 | $14.33 | 873,200 | — | — |
| 2025-05-21 | $14.21 | $14.21 | 956,800 | — | — |
| 2025-05-20 | $14.76 | $14.76 | 963,200 | — | — |
| 2025-05-19 | $14.53 | $14.53 | 715,200 | — | — |
| 2025-05-16 | $14.67 | $14.67 | 1,037,700 | — | — |
| 2025-05-15 | $14.71 | $14.71 | 1,082,800 | — | — |
| 2025-05-14 | $14.57 | $14.57 | 907,100 | — | — |
| 2025-05-13 | $14.92 | $14.92 | 767,600 | — | — |
| 2025-05-12 | $15.00 | $15.00 | 1,106,500 | — | — |
| 2025-05-09 | $14.45 | $14.45 | 1,346,900 | — | — |
| 2025-05-08 | $14.23 | $14.23 | 1,197,100 | — | — |
| 2025-05-07 | $14.22 | $14.22 | 1,009,700 | — | — |
| 2025-05-06 | $14.30 | $14.30 | 1,140,200 | — | — |
| 2025-05-05 | $14.25 | $14.25 | 1,224,000 | — | — |
| 2025-05-02 | $14.57 | $14.57 | 1,081,300 | — | — |
| 2025-05-01 | $14.70 | $14.70 | 1,722,600 | — | — |
| 2025-04-30 | $14.10 | $14.10 | 1,971,500 | — | — |
| 2025-04-29 | $14.42 | $14.42 | 2,127,700 | — | — |
| 2025-04-28 | $14.26 | $14.26 | 4,805,700 | — | — |
| 2025-04-25 | $16.22 | $16.22 | 932,600 | — | — |
| 2025-04-24 | $16.13 | $16.13 | 1,134,900 | — | — |
| 2025-04-23 | $15.58 | $15.58 | 1,259,700 | — | — |
| 2025-04-22 | $15.63 | $15.63 | 994,700 | — | — |
| 2025-04-21 | $14.80 | $14.80 | 698,000 | — | — |
| 2025-04-17 | $14.92 | $14.92 | 871,700 | — | — |
| 2025-04-16 | $14.91 | $14.91 | 1,367,400 | — | — |
| 2025-04-15 | $15.41 | $15.41 | 1,879,800 | — | — |
| 2025-04-14 | $15.08 | $15.08 | 1,906,800 | — | — |
| 2025-04-11 | $14.88 | $14.88 | 1,863,800 | — | — |
| 2025-04-10 | $14.10 | $14.10 | 2,244,700 | — | — |
| 2025-04-09 | $15.46 | $15.46 | 4,100,300 | — | — |
| 2025-04-08 | $14.48 | $14.48 | 2,079,500 | — | — |
| 2025-04-07 | $15.40 | $15.40 | 1,822,900 | — | — |
| 2025-04-04 | $15.71 | $15.71 | 2,845,000 | — | — |
| 2025-04-03 | $16.30 | $16.30 | 2,596,500 | — | — |
| 2025-04-02 | $17.98 | $17.98 | 1,395,400 | — | — |
| 2025-04-01 | $18.10 | $18.10 | 1,669,500 | — | — |
| 2025-03-31 | $17.74 | $17.74 | 1,870,200 | — | — |
| 2025-03-28 | $17.70 | $17.70 | 1,447,200 | — | — |
| 2025-03-27 | $18.30 | $18.30 | 1,189,300 | — | — |
| 2025-03-26 | $18.21 | $18.21 | 1,458,400 | — | — |
| 2025-03-25 | $18.42 | $18.42 | 1,213,600 | — | — |
| 2025-03-24 | $19.00 | $19.00 | 1,014,600 | — | — |
| 2025-03-21 | $18.63 | $18.63 | 2,345,200 | — | — |
| 2025-03-20 | $18.43 | $18.43 | 1,087,500 | — | — |
| 2025-03-19 | $18.65 | $18.65 | 1,292,600 | — | — |
| 2025-03-18 | $18.18 | $18.18 | 1,206,200 | — | — |
| 2025-03-17 | $18.35 | $18.35 | 1,140,100 | — | — |
| 2025-03-14 | $18.31 | $18.31 | 1,604,200 | — | — |
| 2025-03-13 | $18.46 | $18.46 | 1,196,900 | — | — |
| 2025-03-12 | $18.16 | $18.16 | 1,406,700 | — | — |
| 2025-03-11 | $18.81 | $18.81 | 1,241,900 | — | — |
| 2025-03-10 | $19.35 | $19.35 | 1,665,300 | — | — |
| 2025-03-07 | $19.02 | $19.02 | 935,400 | — | — |
| 2025-03-06 | $19.31 | $19.31 | 972,800 | — | — |
| 2025-03-05 | $19.26 | $19.26 | 883,800 | — | — |
| 2025-03-04 | $18.82 | $18.82 | 1,595,400 | — | — |
| 2025-03-03 | $18.89 | $18.89 | 1,303,900 | — | — |
| 2025-02-28 | $18.72 | $18.72 | 1,079,500 | — | — |
| 2025-02-27 | $18.57 | $18.57 | 842,700 | — | — |
| 2025-02-26 | $19.31 | $19.31 | 725,200 | — | — |
| 2025-02-25 | $18.93 | $18.93 | 785,200 | — | — |
| 2025-02-24 | $19.12 | $19.12 | 997,100 | — | — |
| 2025-02-21 | $18.90 | $18.90 | 755,700 | — | — |
| 2025-02-20 | $18.97 | $18.97 | 599,600 | — | — |
| 2025-02-19 | $19.40 | $19.40 | 710,800 | — | — |
| 2025-02-18 | $19.11 | $19.11 | 971,100 | — | — |
| 2025-02-14 | $18.81 | $18.81 | 1,087,100 | — | — |
| 2025-02-13 | $19.05 | $19.05 | 581,400 | — | — |
| 2025-02-12 | $18.89 | $18.89 | 1,091,200 | — | — |
| 2025-02-11 | $18.58 | $18.58 | 647,000 | — | — |
| 2025-02-10 | $18.54 | $18.54 | 955,400 | — | — |
| 2025-02-07 | $18.04 | $18.04 | 1,220,000 | — | — |
| 2025-02-06 | $18.25 | $18.25 | 1,380,300 | — | — |
| 2025-02-05 | $17.96 | $17.96 | 1,363,600 | — | — |
| 2025-02-04 | $17.50 | $17.50 | 1,800,100 | — | — |
| 2025-02-03 | $16.67 | $16.67 | 856,500 | — | — |
| 2025-01-31 | $17.21 | $17.21 | 899,100 | — | — |
| 2025-01-30 | $17.27 | $17.27 | 644,600 | — | — |
| 2025-01-29 | $17.41 | $17.41 | 408,100 | — | — |
| 2025-01-28 | $17.22 | $17.22 | 512,100 | — | — |
| 2025-01-27 | $17.09 | $17.09 | 844,800 | — | — |
| 2025-01-24 | $17.25 | $17.25 | 581,300 | — | — |
| 2025-01-23 | $17.26 | $17.26 | 854,600 | — | — |
| 2025-01-22 | $17.07 | $17.07 | 827,400 | — | — |
| 2025-01-21 | $16.96 | $16.96 | 892,500 | — | — |
| 2025-01-17 | $16.79 | $16.79 | 1,005,900 | — | — |
| 2025-01-16 | $16.57 | $16.57 | 962,500 | — | — |
| 2025-01-15 | $16.54 | $16.54 | 731,400 | — | — |
| 2025-01-14 | $16.07 | $16.07 | 714,600 | — | — |
| 2025-01-13 | $15.97 | $15.97 | 814,300 | — | — |
| 2025-01-10 | $15.90 | $15.90 | 1,237,100 | — | — |
| 2025-01-08 | $16.01 | $16.01 | 2,174,900 | — | — |
| 2025-01-07 | $17.40 | $17.40 | 844,100 | — | — |
| 2025-01-06 | $17.12 | $17.12 | 714,900 | — | — |
| 2025-01-03 | $17.01 | $17.01 | 566,400 | — | — |
| 2025-01-02 | $16.96 | $16.96 | 546,200 | — | — |