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
- 2025-01-31 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 | $14.73 | $14.73 | 188,200 | — | — |
| 2025-12-30 | $15.20 | $15.20 | 267,900 | — | — |
| 2025-12-29 | $14.66 | $14.66 | 214,700 | — | — |
| 2025-12-26 | $14.65 | $14.65 | 143,900 | — | — |
| 2025-12-24 | $14.57 | $14.57 | 64,600 | — | — |
| 2025-12-23 | $14.79 | $14.79 | 153,800 | — | — |
| 2025-12-22 | $14.61 | $14.61 | 294,700 | — | — |
| 2025-12-19 | $14.51 | $14.51 | 672,300 | — | — |
| 2025-12-18 | $13.71 | $13.71 | 204,100 | — | — |
| 2025-12-17 | $13.75 | $13.75 | 241,600 | — | — |
| 2025-12-16 | $13.39 | $13.39 | 524,500 | — | — |
| 2025-12-15 | $13.38 | $13.38 | 262,200 | — | — |
| 2025-12-12 | $14.04 | $14.04 | 215,100 | — | — |
| 2025-12-11 | $14.42 | $14.42 | 474,900 | — | — |
| 2025-12-10 | $14.85 | $14.85 | 386,900 | — | — |
| 2025-12-09 | $14.96 | $14.96 | 785,600 | — | — |
| 2025-12-08 | $14.37 | $14.37 | 475,700 | — | — |
| 2025-12-05 | $14.82 | $14.82 | 378,000 | — | — |
| 2025-12-04 | $14.28 | $14.28 | 386,800 | — | — |
| 2025-12-03 | $14.33 | $14.33 | 196,600 | — | — |
| 2025-12-02 | $13.74 | $13.74 | 198,900 | — | — |
| 2025-12-01 | $13.55 | $13.55 | 276,600 | — | — |
| 2025-11-28 | $13.24 | $13.24 | 95,300 | — | — |
| 2025-11-26 | $13.00 | $13.00 | 268,000 | — | — |
| 2025-11-25 | $12.89 | $12.89 | 187,100 | — | — |
| 2025-11-24 | $13.10 | $13.10 | 358,600 | — | — |
| 2025-11-21 | $12.62 | $12.62 | 258,600 | — | — |
| 2025-11-20 | $12.65 | $12.65 | 293,100 | — | — |
| 2025-11-19 | $12.65 | $12.65 | 365,800 | — | — |
| 2025-11-18 | $13.00 | $13.00 | 437,800 | — | — |
| 2025-11-17 | $12.95 | $12.95 | 402,900 | — | — |
| 2025-11-14 | $13.42 | $13.42 | 236,900 | — | — |
| 2025-11-13 | $13.48 | $13.48 | 326,600 | — | — |
| 2025-11-12 | $13.54 | $13.54 | 1,251,200 | — | — |
| 2025-11-11 | $13.45 | $13.45 | 1,628,200 | — | — |
| 2025-11-10 | $11.67 | $11.67 | 305,500 | — | — |
| 2025-11-07 | $11.51 | $11.51 | 367,300 | — | — |
| 2025-11-06 | $11.20 | $11.20 | 338,700 | — | — |
| 2025-11-05 | $11.22 | $11.22 | 355,400 | — | — |
| 2025-11-04 | $11.30 | $11.30 | 772,600 | — | — |
| 2025-11-03 | $11.84 | $11.84 | 741,000 | — | — |
| 2025-10-31 | $11.48 | $11.48 | 278,500 | — | — |
| 2025-10-30 | $11.33 | $11.33 | 325,600 | — | — |
| 2025-10-29 | $11.42 | $11.42 | 950,200 | — | — |
| 2025-10-28 | $11.26 | $11.26 | 382,500 | — | — |
| 2025-10-27 | $11.66 | $11.66 | 626,800 | — | — |
| 2025-10-24 | $11.72 | $11.72 | 284,700 | — | — |
| 2025-10-23 | $12.02 | $12.02 | 693,700 | — | — |
| 2025-10-22 | $11.56 | $11.56 | 423,600 | — | — |
| 2025-10-21 | $11.74 | $11.74 | 455,000 | — | — |
| 2025-10-20 | $12.00 | $12.00 | 413,900 | — | — |
| 2025-10-17 | $11.89 | $11.89 | 279,100 | — | — |
| 2025-10-16 | $11.97 | $11.97 | 308,100 | — | — |
| 2025-10-15 | $12.43 | $12.43 | 192,300 | — | — |
| 2025-10-14 | $12.33 | $12.33 | 694,400 | — | — |
| 2025-10-13 | $12.91 | $12.91 | 461,500 | — | — |
| 2025-10-10 | $12.68 | $12.68 | 679,600 | — | — |
| 2025-10-09 | $13.33 | $13.33 | 210,600 | — | — |
| 2025-10-08 | $13.76 | $13.76 | 253,600 | — | — |
| 2025-10-07 | $13.52 | $13.52 | 274,700 | — | — |
| 2025-10-06 | $13.76 | $13.76 | 272,500 | — | — |
| 2025-10-03 | $13.63 | $13.63 | 148,300 | — | — |
| 2025-10-02 | $13.50 | $13.50 | 330,300 | — | — |
| 2025-10-01 | $13.24 | $13.24 | 403,300 | — | — |
| 2025-09-30 | $13.11 | $13.11 | 491,800 | — | — |
| 2025-09-29 | $13.18 | $13.18 | 427,500 | — | — |
| 2025-09-26 | $13.76 | $13.76 | 267,300 | — | — |
| 2025-09-25 | $13.97 | $13.97 | 141,200 | — | — |
| 2025-09-24 | $13.97 | $13.97 | 266,700 | — | — |
| 2025-09-23 | $13.59 | $13.59 | 539,200 | — | — |
| 2025-09-22 | $13.00 | $13.00 | 388,700 | — | — |
| 2025-09-19 | $12.88 | $12.88 | 448,800 | — | — |
| 2025-09-18 | $13.60 | $13.60 | 196,200 | — | — |
| 2025-09-17 | $13.55 | $13.55 | 249,100 | — | — |
| 2025-09-16 | $13.62 | $13.62 | 652,600 | — | — |
| 2025-09-15 | $13.57 | $13.57 | 318,200 | — | — |
| 2025-09-12 | $13.77 | $13.77 | 192,600 | — | — |
| 2025-09-11 | $13.85 | $13.85 | 201,800 | — | — |
| 2025-09-10 | $14.05 | $14.05 | 261,500 | — | — |
| 2025-09-09 | $13.73 | $13.73 | 231,700 | — | — |
| 2025-09-08 | $13.72 | $13.72 | 238,400 | — | — |
| 2025-09-05 | $14.11 | $14.11 | 400,900 | — | — |
| 2025-09-04 | $14.60 | $14.60 | 220,000 | — | — |
| 2025-09-03 | $14.20 | $14.20 | 396,900 | — | — |
| 2025-09-02 | $15.20 | $15.20 | 533,600 | — | — |
| 2025-08-29 | $14.90 | $14.90 | 300,500 | — | — |
| 2025-08-28 | $14.80 | $14.80 | 240,900 | — | — |
| 2025-08-27 | $14.65 | $14.65 | 248,500 | — | — |
| 2025-08-26 | $14.15 | $14.15 | 282,300 | — | — |
| 2025-08-25 | $14.21 | $14.21 | 737,800 | — | — |
| 2025-08-22 | $13.75 | $13.75 | 354,400 | — | — |
| 2025-08-21 | $13.68 | $13.68 | 245,600 | — | — |
| 2025-08-20 | $13.75 | $13.75 | 159,600 | — | — |
| 2025-08-19 | $13.43 | $13.43 | 273,800 | — | — |
| 2025-08-18 | $13.50 | $13.50 | 337,100 | — | — |
| 2025-08-15 | $13.54 | $13.54 | 240,500 | — | — |
| 2025-08-14 | $13.96 | $13.96 | 538,200 | — | — |
| 2025-08-13 | $13.77 | $13.77 | 319,800 | — | — |
| 2025-08-12 | $14.34 | $14.34 | 419,500 | — | — |
| 2025-08-11 | $14.74 | $14.74 | 195,400 | — | — |
| 2025-08-08 | $14.38 | $14.38 | 168,400 | — | — |
| 2025-08-07 | $14.05 | $14.05 | 337,100 | — | — |
| 2025-08-06 | $14.39 | $14.39 | 200,700 | — | — |
| 2025-08-05 | $14.32 | $14.32 | 350,600 | — | — |
| 2025-08-04 | $13.95 | $13.95 | 229,500 | — | — |
| 2025-08-01 | $14.20 | $14.20 | 564,800 | — | — |
| 2025-07-31 | $14.91 | $14.91 | 233,900 | — | — |
| 2025-07-30 | $15.00 | $15.00 | 254,600 | — | — |
| 2025-07-29 | $14.96 | $14.96 | 562,400 | — | — |
| 2025-07-28 | $14.31 | $14.31 | 283,600 | — | — |
| 2025-07-25 | $14.09 | $14.09 | 159,100 | — | — |
| 2025-07-24 | $14.40 | $14.40 | 245,400 | — | — |
| 2025-07-23 | $14.09 | $14.09 | 192,400 | — | — |
| 2025-07-22 | $14.12 | $14.12 | 237,600 | — | — |
| 2025-07-21 | $13.95 | $13.95 | 425,700 | — | — |
| 2025-07-18 | $15.39 | $15.39 | 198,000 | — | — |
| 2025-07-17 | $15.54 | $15.54 | 178,300 | — | — |
| 2025-07-16 | $14.92 | $14.92 | 358,200 | — | — |
| 2025-07-15 | $15.07 | $15.07 | 207,200 | — | — |
| 2025-07-14 | $15.30 | $15.30 | 190,900 | — | — |
| 2025-07-11 | $15.25 | $15.25 | 296,200 | — | — |
| 2025-07-10 | $15.20 | $15.20 | 330,500 | — | — |
| 2025-07-09 | $14.83 | $14.83 | 355,500 | — | — |
| 2025-07-08 | $15.41 | $15.41 | 352,500 | — | — |
| 2025-07-07 | $14.97 | $14.97 | 652,800 | — | — |
| 2025-07-03 | $16.08 | $16.08 | 333,900 | — | — |
| 2025-07-02 | $16.64 | $16.64 | 542,800 | — | — |
| 2025-07-01 | $17.08 | $17.08 | 506,500 | — | — |
| 2025-06-30 | $18.31 | $18.31 | 563,300 | — | — |
| 2025-06-27 | $18.71 | $18.71 | 1,438,800 | — | — |
| 2025-06-26 | $18.54 | $18.54 | 392,700 | — | — |
| 2025-06-25 | $17.93 | $17.93 | 248,300 | — | — |
| 2025-06-24 | $18.71 | $18.71 | 210,000 | — | — |
| 2025-06-23 | $18.53 | $18.53 | 293,900 | — | — |
| 2025-06-20 | $19.56 | $19.56 | 522,400 | — | — |
| 2025-06-18 | $19.44 | $19.44 | 205,700 | — | — |
| 2025-06-17 | $19.38 | $19.38 | 330,100 | — | — |
| 2025-06-16 | $18.83 | $18.83 | 219,500 | — | — |
| 2025-06-13 | $18.67 | $18.67 | 198,700 | — | — |
| 2025-06-12 | $18.29 | $18.29 | 373,600 | — | — |
| 2025-06-11 | $17.99 | $17.99 | 562,000 | — | — |
| 2025-06-10 | $17.17 | $17.17 | 311,400 | — | — |
| 2025-06-09 | $16.75 | $16.75 | 141,200 | — | — |
| 2025-06-06 | $16.55 | $16.55 | 57,300 | — | — |
| 2025-06-05 | $16.07 | $16.07 | 127,900 | — | — |
| 2025-06-04 | $16.50 | $16.50 | 118,400 | — | — |
| 2025-06-03 | $17.18 | $17.18 | 113,300 | — | — |
| 2025-06-02 | $17.05 | $17.05 | 145,400 | — | — |
| 2025-05-30 | $16.68 | $16.68 | 126,900 | — | — |
| 2025-05-29 | $16.88 | $16.88 | 95,500 | — | — |
| 2025-05-28 | $17.21 | $17.21 | 84,700 | — | — |
| 2025-05-27 | $17.13 | $17.13 | 193,400 | — | — |
| 2025-05-23 | $17.19 | $17.19 | 233,900 | — | — |
| 2025-05-22 | $17.66 | $17.66 | 101,800 | — | — |
| 2025-05-21 | $17.78 | $17.78 | 153,700 | — | — |
| 2025-05-20 | $18.02 | $18.02 | 207,200 | — | — |
| 2025-05-19 | $17.57 | $17.57 | 123,600 | — | — |
| 2025-05-16 | $17.62 | $17.62 | 207,300 | — | — |
| 2025-05-15 | $17.98 | $17.98 | 137,900 | — | — |
| 2025-05-14 | $18.41 | $18.41 | 165,700 | — | — |
| 2025-05-13 | $18.41 | $18.41 | 371,800 | — | — |
| 2025-05-12 | $18.23 | $18.23 | 386,800 | — | — |
| 2025-05-09 | $17.37 | $17.37 | 336,200 | — | — |
| 2025-05-08 | $17.03 | $17.03 | 520,800 | — | — |
| 2025-05-07 | $16.18 | $16.18 | 291,300 | — | — |
| 2025-05-06 | $16.33 | $16.33 | 148,600 | — | — |
| 2025-05-05 | $15.91 | $15.91 | 161,600 | — | — |
| 2025-05-02 | $16.24 | $16.24 | 86,900 | — | — |
| 2025-05-01 | $15.74 | $15.74 | 255,300 | — | — |
| 2025-04-30 | $15.35 | $15.35 | 240,100 | — | — |
| 2025-04-29 | $16.03 | $16.03 | 150,300 | — | — |
| 2025-04-28 | $16.50 | $16.50 | 176,200 | — | — |
| 2025-04-25 | $16.03 | $16.03 | 146,100 | — | — |
| 2025-04-24 | $15.25 | $15.25 | 215,200 | — | — |
| 2025-04-23 | $14.99 | $14.99 | 250,100 | — | — |
| 2025-04-22 | $15.49 | $15.49 | 185,500 | — | — |
| 2025-04-21 | $15.03 | $15.03 | 249,700 | — | — |
| 2025-04-17 | $16.15 | $16.15 | 365,600 | — | — |
| 2025-04-16 | $15.70 | $15.70 | 449,900 | — | — |
| 2025-04-15 | $15.47 | $15.47 | 312,300 | — | — |
| 2025-04-14 | $15.23 | $15.23 | 253,500 | — | — |
| 2025-04-11 | $15.87 | $15.87 | 273,300 | — | — |
| 2025-04-10 | $15.49 | $15.49 | 199,300 | — | — |
| 2025-04-09 | $16.55 | $16.55 | 688,100 | — | — |
| 2025-04-08 | $15.08 | $15.08 | 373,400 | — | — |
| 2025-04-07 | $14.91 | $14.91 | 369,300 | — | — |
| 2025-04-04 | $14.74 | $14.74 | 524,900 | — | — |
| 2025-04-03 | $17.30 | $17.30 | 606,400 | — | — |
| 2025-04-02 | $18.75 | $18.75 | 265,700 | — | — |
| 2025-04-01 | $18.50 | $18.50 | 295,900 | — | — |
| 2025-03-31 | $18.75 | $18.75 | 515,600 | — | — |
| 2025-03-28 | $17.98 | $17.98 | 525,300 | — | — |
| 2025-03-27 | $18.11 | $18.11 | 197,200 | — | — |
| 2025-03-26 | $18.11 | $18.11 | 155,500 | — | — |
| 2025-03-25 | $18.16 | $18.16 | 258,300 | — | — |
| 2025-03-24 | $17.88 | $17.88 | 266,300 | — | — |
| 2025-03-21 | $17.55 | $17.55 | 3,080,900 | — | — |
| 2025-03-20 | $17.64 | $17.64 | 481,200 | — | — |
| 2025-03-19 | $17.80 | $17.80 | 338,700 | — | — |
| 2025-03-18 | $17.51 | $17.51 | 366,600 | — | — |
| 2025-03-17 | $17.23 | $17.23 | 237,900 | — | — |
| 2025-03-14 | $16.48 | $16.48 | 357,400 | — | — |
| 2025-03-13 | $16.78 | $16.78 | 269,800 | — | — |
| 2025-03-12 | $16.55 | $16.55 | 335,900 | — | — |
| 2025-03-11 | $16.39 | $16.39 | 371,200 | — | — |
| 2025-03-10 | $16.22 | $16.22 | 385,200 | — | — |
| 2025-03-07 | $15.65 | $15.65 | 405,300 | — | — |
| 2025-03-06 | $15.29 | $15.29 | 412,300 | — | — |
| 2025-03-05 | $16.87 | $16.87 | 519,700 | — | — |
| 2025-03-04 | $17.21 | $17.21 | 309,000 | — | — |
| 2025-03-03 | $17.40 | $17.40 | 271,600 | — | — |
| 2025-02-28 | $17.98 | $17.98 | 275,600 | — | — |
| 2025-02-27 | $18.14 | $18.14 | 230,600 | — | — |
| 2025-02-26 | $18.75 | $18.75 | 465,700 | — | — |
| 2025-02-25 | $18.90 | $18.90 | 452,800 | — | — |
| 2025-02-24 | $19.13 | $19.13 | 542,600 | — | — |
| 2025-02-21 | $19.68 | $19.68 | 207,000 | — | — |
| 2025-02-20 | $20.44 | $20.44 | 187,900 | — | — |
| 2025-02-19 | $20.66 | $20.66 | 304,900 | — | — |
| 2025-02-18 | $20.70 | $20.70 | 389,400 | — | — |
| 2025-02-14 | $20.26 | $20.26 | 67,500 | — | — |
| 2025-02-13 | $20.25 | $20.25 | 331,300 | — | — |
| 2025-02-12 | $21.00 | $21.00 | 294,200 | — | — |
| 2025-02-11 | $21.30 | $21.30 | 185,900 | — | — |
| 2025-02-10 | $21.75 | $21.75 | 206,100 | — | — |
| 2025-02-07 | $21.30 | $21.30 | 476,800 | — | — |
| 2025-02-06 | $20.69 | $20.69 | 234,200 | — | — |
| 2025-02-05 | $21.56 | $21.56 | 397,500 | — | — |
| 2025-02-04 | $21.50 | $21.50 | 535,600 | — | — |
| 2025-02-03 | $21.89 | $21.89 | 789,800 | — | — |
| 2025-01-31 | $21.07 | $21.07 | 5,877,500 | — | — |