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
- 2017-03-09 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 | $13.72 | $14.10 | 102,400 | — | — |
| 2025-12-30 | $14.02 | $14.41 | 125,500 | — | — |
| 2025-12-29 | $14.15 | $14.54 | 130,400 | — | — |
| 2025-12-26 | $14.45 | $14.85 | 100,800 | — | — |
| 2025-12-24 | $14.47 | $14.87 | 65,700 | — | — |
| 2025-12-23 | $14.21 | $14.52 | 300,100 | — | — |
| 2025-12-22 | $14.25 | $14.56 | 117,500 | — | — |
| 2025-12-19 | $14.62 | $14.94 | 373,000 | — | — |
| 2025-12-18 | $14.90 | $15.23 | 143,700 | — | — |
| 2025-12-17 | $14.50 | $14.82 | 133,800 | — | — |
| 2025-12-16 | $14.34 | $14.65 | 84,400 | — | — |
| 2025-12-15 | $13.83 | $14.13 | 160,900 | — | — |
| 2025-12-12 | $14.04 | $14.35 | 100,900 | — | — |
| 2025-12-11 | $14.06 | $14.37 | 210,500 | — | — |
| 2025-12-10 | $14.26 | $14.57 | 243,600 | — | — |
| 2025-12-09 | $16.49 | $16.85 | 103,200 | — | — |
| 2025-12-08 | $16.28 | $16.64 | 42,800 | — | — |
| 2025-12-05 | $16.25 | $16.60 | 38,200 | — | — |
| 2025-12-04 | $16.16 | $16.51 | 48,200 | — | — |
| 2025-12-03 | $16.75 | $17.12 | 74,800 | — | — |
| 2025-12-02 | $15.75 | $16.09 | 116,100 | — | — |
| 2025-12-01 | $15.61 | $15.95 | 86,500 | — | — |
| 2025-11-28 | $15.78 | $16.12 | 58,700 | — | — |
| 2025-11-26 | $15.43 | $15.77 | 146,000 | — | — |
| 2025-11-25 | $14.94 | $15.27 | 82,900 | — | — |
| 2025-11-24 | $14.18 | $14.49 | 113,900 | — | — |
| 2025-11-21 | $14.23 | $14.54 | 44,500 | — | — |
| 2025-11-20 | $13.60 | $13.90 | 27,100 | — | — |
| 2025-11-19 | $13.73 | $14.03 | 58,400 | — | — |
| 2025-11-18 | $13.62 | $13.92 | 37,600 | — | — |
| 2025-11-17 | $13.46 | $13.75 | 46,600 | — | — |
| 2025-11-14 | $14.22 | $14.53 | 31,600 | — | — |
| 2025-11-13 | $14.89 | $15.22 | 44,500 | — | — |
| 2025-11-12 | $15.07 | $15.40 | 29,400 | — | — |
| 2025-11-11 | $15.23 | $15.56 | 29,300 | — | — |
| 2025-11-10 | $15.40 | $15.74 | 42,300 | — | — |
| 2025-11-07 | $15.17 | $15.50 | 43,700 | — | — |
| 2025-11-06 | $14.71 | $15.03 | 44,700 | — | — |
| 2025-11-05 | $15.05 | $15.38 | 45,200 | — | — |
| 2025-11-04 | $14.93 | $15.26 | 39,800 | — | — |
| 2025-11-03 | $15.30 | $15.63 | 57,500 | — | — |
| 2025-10-31 | $15.07 | $15.40 | 42,800 | — | — |
| 2025-10-30 | $15.09 | $15.42 | 36,700 | — | — |
| 2025-10-29 | $15.40 | $15.74 | 45,000 | — | — |
| 2025-10-28 | $16.04 | $16.39 | 48,100 | — | — |
| 2025-10-27 | $16.16 | $16.51 | 56,100 | — | — |
| 2025-10-24 | $16.63 | $16.99 | 57,700 | — | — |
| 2025-10-23 | $15.97 | $16.32 | 27,900 | — | — |
| 2025-10-22 | $15.68 | $16.02 | 71,600 | — | — |
| 2025-10-21 | $15.65 | $15.99 | 40,100 | — | — |
| 2025-10-20 | $15.30 | $15.63 | 32,500 | — | — |
| 2025-10-17 | $15.17 | $15.50 | 50,000 | — | — |
| 2025-10-16 | $15.27 | $15.60 | 41,900 | — | — |
| 2025-10-15 | $15.68 | $16.02 | 59,000 | — | — |
| 2025-10-14 | $15.97 | $16.32 | 64,200 | — | — |
| 2025-10-13 | $15.56 | $15.90 | 63,800 | — | — |
| 2025-10-10 | $15.14 | $15.47 | 84,800 | — | — |
| 2025-10-09 | $15.22 | $15.55 | 52,800 | — | — |
| 2025-10-08 | $15.23 | $15.56 | 55,100 | — | — |
| 2025-10-07 | $15.06 | $15.39 | 56,600 | — | — |
| 2025-10-06 | $15.73 | $16.07 | 55,600 | — | — |
| 2025-10-03 | $16.35 | $16.71 | 63,000 | — | — |
| 2025-10-02 | $16.74 | $17.11 | 57,300 | — | — |
| 2025-10-01 | $16.80 | $17.17 | 99,000 | — | — |
| 2025-09-30 | $17.15 | $17.52 | 49,500 | — | — |
| 2025-09-29 | $17.27 | $17.65 | 64,800 | — | — |
| 2025-09-26 | $17.31 | $17.69 | 44,200 | — | — |
| 2025-09-25 | $17.66 | $18.05 | 63,900 | — | — |
| 2025-09-24 | $17.79 | $18.18 | 54,900 | — | — |
| 2025-09-23 | $17.72 | $18.11 | 73,700 | — | — |
| 2025-09-22 | $18.40 | $18.80 | 84,200 | — | — |
| 2025-09-19 | $18.02 | $18.41 | 102,600 | — | — |
| 2025-09-18 | $18.74 | $19.15 | 61,900 | — | — |
| 2025-09-17 | $18.09 | $18.48 | 103,000 | — | — |
| 2025-09-16 | $17.93 | $18.24 | 111,900 | — | — |
| 2025-09-15 | $18.17 | $18.48 | 90,500 | — | — |
| 2025-09-12 | $17.94 | $18.25 | 57,500 | — | — |
| 2025-09-11 | $18.34 | $18.66 | 91,100 | — | — |
| 2025-09-10 | $17.57 | $17.87 | 69,000 | — | — |
| 2025-09-09 | $17.76 | $18.07 | 66,200 | — | — |
| 2025-09-08 | $18.15 | $18.46 | 125,400 | — | — |
| 2025-09-05 | $18.00 | $18.31 | 175,500 | — | — |
| 2025-09-04 | $17.58 | $17.88 | 282,500 | — | — |
| 2025-09-03 | $16.49 | $16.77 | 252,200 | — | — |
| 2025-09-02 | $16.87 | $17.16 | 117,300 | — | — |
| 2025-08-29 | $16.76 | $17.05 | 78,200 | — | — |
| 2025-08-28 | $17.06 | $17.35 | 38,800 | — | — |
| 2025-08-27 | $17.09 | $17.39 | 51,000 | — | — |
| 2025-08-26 | $16.58 | $16.87 | 48,500 | — | — |
| 2025-08-25 | $16.71 | $17.00 | 52,300 | — | — |
| 2025-08-22 | $17.00 | $17.29 | 98,500 | — | — |
| 2025-08-21 | $16.17 | $16.45 | 131,700 | — | — |
| 2025-08-20 | $16.00 | $16.28 | 112,200 | — | — |
| 2025-08-19 | $16.00 | $16.28 | 107,100 | — | — |
| 2025-08-18 | $16.18 | $16.46 | 179,900 | — | — |
| 2025-08-15 | $15.65 | $15.92 | 182,800 | — | — |
| 2025-08-14 | $15.49 | $15.76 | 80,300 | — | — |
| 2025-08-13 | $16.07 | $16.35 | 97,100 | — | — |
| 2025-08-12 | $15.71 | $15.98 | 125,800 | — | — |
| 2025-08-11 | $14.90 | $15.16 | 68,800 | — | — |
| 2025-08-08 | $15.25 | $15.51 | 97,500 | — | — |
| 2025-08-07 | $15.81 | $16.08 | 68,000 | — | — |
| 2025-08-06 | $16.36 | $16.64 | 45,200 | — | — |
| 2025-08-05 | $15.74 | $16.01 | 76,400 | — | — |
| 2025-08-04 | $15.86 | $16.13 | 66,900 | — | — |
| 2025-08-01 | $15.36 | $15.63 | 101,700 | — | — |
| 2025-07-31 | $15.68 | $15.95 | 72,700 | — | — |
| 2025-07-30 | $16.16 | $16.44 | 92,600 | — | — |
| 2025-07-29 | $16.52 | $16.81 | 103,600 | — | — |
| 2025-07-28 | $16.64 | $16.93 | 39,600 | — | — |
| 2025-07-25 | $16.49 | $16.77 | 72,300 | — | — |
| 2025-07-24 | $16.36 | $16.64 | 67,800 | — | — |
| 2025-07-23 | $16.60 | $16.89 | 114,800 | — | — |
| 2025-07-22 | $16.09 | $16.37 | 93,600 | — | — |
| 2025-07-21 | $15.31 | $15.57 | 66,000 | — | — |
| 2025-07-18 | $15.04 | $15.30 | 73,400 | — | — |
| 2025-07-17 | $15.04 | $15.30 | 62,800 | — | — |
| 2025-07-16 | $14.91 | $15.17 | 92,600 | — | — |
| 2025-07-15 | $14.60 | $14.85 | 88,700 | — | — |
| 2025-07-14 | $15.20 | $15.46 | 133,800 | — | — |
| 2025-07-11 | $15.53 | $15.80 | 81,700 | — | — |
| 2025-07-10 | $15.75 | $16.02 | 52,700 | — | — |
| 2025-07-09 | $15.35 | $15.62 | 61,500 | — | — |
| 2025-07-08 | $15.35 | $15.62 | 143,600 | — | — |
| 2025-07-07 | $15.53 | $15.80 | 67,200 | — | — |
| 2025-07-03 | $15.48 | $15.75 | 50,500 | — | — |
| 2025-07-02 | $15.47 | $15.74 | 56,300 | — | — |
| 2025-07-01 | $15.20 | $15.46 | 124,500 | — | — |
| 2025-06-30 | $14.64 | $14.89 | 96,300 | — | — |
| 2025-06-27 | $14.93 | $15.19 | 404,100 | — | — |
| 2025-06-26 | $14.53 | $14.78 | 90,800 | — | — |
| 2025-06-25 | $14.33 | $14.58 | 174,200 | — | — |
| 2025-06-24 | $14.95 | $15.13 | 181,700 | — | — |
| 2025-06-23 | $13.85 | $14.01 | 219,700 | — | — |
| 2025-06-20 | $14.11 | $14.28 | 151,200 | — | — |
| 2025-06-18 | $14.49 | $14.66 | 154,100 | — | — |
| 2025-06-17 | $14.22 | $14.39 | 160,600 | — | — |
| 2025-06-16 | $13.99 | $14.16 | 152,500 | — | — |
| 2025-06-13 | $13.53 | $13.69 | 248,200 | — | — |
| 2025-06-12 | $14.15 | $14.32 | 248,500 | — | — |
| 2025-06-11 | $14.13 | $14.30 | 810,700 | — | — |
| 2025-06-10 | $16.84 | $17.04 | 135,800 | — | — |
| 2025-06-09 | $17.15 | $17.35 | 92,000 | — | — |
| 2025-06-06 | $16.87 | $17.07 | 95,400 | — | — |
| 2025-06-05 | $16.38 | $16.57 | 87,600 | — | — |
| 2025-06-04 | $15.57 | $15.75 | 51,500 | — | — |
| 2025-06-03 | $15.90 | $16.09 | 65,000 | — | — |
| 2025-06-02 | $15.36 | $15.54 | 99,100 | — | — |
| 2025-05-30 | $16.00 | $16.19 | 71,600 | — | — |
| 2025-05-29 | $16.10 | $16.29 | 93,200 | — | — |
| 2025-05-28 | $16.05 | $16.24 | 84,700 | — | — |
| 2025-05-27 | $16.59 | $16.79 | 124,500 | — | — |
| 2025-05-23 | $16.07 | $16.26 | 54,800 | — | — |
| 2025-05-22 | $16.51 | $16.71 | 52,300 | — | — |
| 2025-05-21 | $16.12 | $16.31 | 76,700 | — | — |
| 2025-05-20 | $16.92 | $17.12 | 37,600 | — | — |
| 2025-05-19 | $17.22 | $17.42 | 58,000 | — | — |
| 2025-05-16 | $17.84 | $18.05 | 73,900 | — | — |
| 2025-05-15 | $17.88 | $18.09 | 107,600 | — | — |
| 2025-05-14 | $17.28 | $17.48 | 79,600 | — | — |
| 2025-05-13 | $16.82 | $17.02 | 87,800 | — | — |
| 2025-05-12 | $16.96 | $17.16 | 170,900 | — | — |
| 2025-05-09 | $15.90 | $16.09 | 76,600 | — | — |
| 2025-05-08 | $15.82 | $16.01 | 94,100 | — | — |
| 2025-05-07 | $15.31 | $15.49 | 53,900 | — | — |
| 2025-05-06 | $15.25 | $15.43 | 55,100 | — | — |
| 2025-05-05 | $15.14 | $15.32 | 63,600 | — | — |
| 2025-05-02 | $15.86 | $16.05 | 124,000 | — | — |
| 2025-05-01 | $15.53 | $15.71 | 85,200 | — | — |
| 2025-04-30 | $15.22 | $15.40 | 87,400 | — | — |
| 2025-04-29 | $15.22 | $15.40 | 59,600 | — | — |
| 2025-04-28 | $15.20 | $15.38 | 75,600 | — | — |
| 2025-04-25 | $15.49 | $15.67 | 54,600 | — | — |
| 2025-04-24 | $15.79 | $15.98 | 67,200 | — | — |
| 2025-04-23 | $15.08 | $15.26 | 90,300 | — | — |
| 2025-04-22 | $15.11 | $15.29 | 75,100 | — | — |
| 2025-04-21 | $14.88 | $15.06 | 80,500 | — | — |
| 2025-04-17 | $15.03 | $15.21 | 166,100 | — | — |
| 2025-04-16 | $14.92 | $15.10 | 70,500 | — | — |
| 2025-04-15 | $15.99 | $16.18 | 170,500 | — | — |
| 2025-04-14 | $16.16 | $16.35 | 95,200 | — | — |
| 2025-04-11 | $16.22 | $16.41 | 96,000 | — | — |
| 2025-04-10 | $16.44 | $16.63 | 104,300 | — | — |
| 2025-04-09 | $17.05 | $17.25 | 154,100 | — | — |
| 2025-04-08 | $15.62 | $15.80 | 107,600 | — | — |
| 2025-04-07 | $16.54 | $16.74 | 167,600 | — | — |
| 2025-04-04 | $16.81 | $17.01 | 424,100 | — | — |
| 2025-04-03 | $17.04 | $17.24 | 199,300 | — | — |
| 2025-04-02 | $18.65 | $18.87 | 137,900 | — | — |
| 2025-04-01 | $19.00 | $19.14 | 109,200 | — | — |
| 2025-03-31 | $19.53 | $19.68 | 198,100 | — | — |
| 2025-03-28 | $18.69 | $18.83 | 107,800 | — | — |
| 2025-03-27 | $19.49 | $19.64 | 176,800 | — | — |
| 2025-03-26 | $19.37 | $19.52 | 131,900 | — | — |
| 2025-03-25 | $19.37 | $19.52 | 138,100 | — | — |
| 2025-03-24 | $19.09 | $19.23 | 129,500 | — | — |
| 2025-03-21 | $18.00 | $18.14 | 223,000 | — | — |
| 2025-03-20 | $18.03 | $18.17 | 201,500 | — | — |
| 2025-03-19 | $19.49 | $19.64 | 359,800 | — | — |
| 2025-03-18 | $18.61 | $18.75 | 165,300 | — | — |
| 2025-03-17 | $18.87 | $19.01 | 155,900 | — | — |
| 2025-03-14 | $18.99 | $19.13 | 114,700 | — | — |
| 2025-03-13 | $18.19 | $18.33 | 242,500 | — | — |
| 2025-03-12 | $19.16 | $19.30 | 75,700 | — | — |
| 2025-03-11 | $19.59 | $19.74 | 103,700 | — | — |
| 2025-03-10 | $20.52 | $20.68 | 79,600 | — | — |
| 2025-03-07 | $21.51 | $21.67 | 115,000 | — | — |
| 2025-03-06 | $21.52 | $21.68 | 59,400 | — | — |
| 2025-03-05 | $21.30 | $21.46 | 83,200 | — | — |
| 2025-03-04 | $21.75 | $21.91 | 112,600 | — | — |
| 2025-03-03 | $22.31 | $22.48 | 65,400 | — | — |
| 2025-02-28 | $23.70 | $23.88 | 113,000 | — | — |
| 2025-02-27 | $23.44 | $23.62 | 73,600 | — | — |
| 2025-02-26 | $24.46 | $24.65 | 58,700 | — | — |
| 2025-02-25 | $24.44 | $24.62 | 75,900 | — | — |
| 2025-02-24 | $24.66 | $24.85 | 74,800 | — | — |
| 2025-02-21 | $24.10 | $24.28 | 78,200 | — | — |
| 2025-02-20 | $24.59 | $24.78 | 58,000 | — | — |
| 2025-02-19 | $24.50 | $24.69 | 96,000 | — | — |
| 2025-02-18 | $25.26 | $25.45 | 75,000 | — | — |
| 2025-02-14 | $25.71 | $25.90 | 66,400 | — | — |
| 2025-02-13 | $25.64 | $25.83 | 152,800 | — | — |
| 2025-02-12 | $24.98 | $25.17 | 77,400 | — | — |
| 2025-02-11 | $25.35 | $25.54 | 70,000 | — | — |
| 2025-02-10 | $25.51 | $25.70 | 88,100 | — | — |
| 2025-02-07 | $25.35 | $25.54 | 70,800 | — | — |
| 2025-02-06 | $25.71 | $25.90 | 72,200 | — | — |
| 2025-02-05 | $25.30 | $25.49 | 68,900 | — | — |
| 2025-02-04 | $25.72 | $25.91 | 75,700 | — | — |
| 2025-02-03 | $26.50 | $26.70 | 101,300 | — | — |
| 2025-01-31 | $27.32 | $27.53 | 70,300 | — | — |
| 2025-01-30 | $28.02 | $28.23 | 89,900 | — | — |
| 2025-01-29 | $27.83 | $28.04 | 56,800 | — | — |
| 2025-01-28 | $27.76 | $27.97 | 69,500 | — | — |
| 2025-01-27 | $27.72 | $27.93 | 64,500 | — | — |
| 2025-01-24 | $27.82 | $28.03 | 40,000 | — | — |
| 2025-01-23 | $27.80 | $28.01 | 93,800 | — | — |
| 2025-01-22 | $27.44 | $27.65 | 69,400 | — | — |
| 2025-01-21 | $27.80 | $28.01 | 89,500 | — | — |
| 2025-01-17 | $27.29 | $27.50 | 81,200 | — | — |
| 2025-01-16 | $26.82 | $27.02 | 75,100 | — | — |
| 2025-01-15 | $27.14 | $27.35 | 80,500 | — | — |
| 2025-01-14 | $25.99 | $26.19 | 121,700 | — | — |
| 2025-01-13 | $26.68 | $26.88 | 190,200 | — | — |
| 2025-01-10 | $27.46 | $27.67 | 90,200 | — | — |
| 2025-01-08 | $27.10 | $27.30 | 73,200 | — | — |
| 2025-01-07 | $27.28 | $27.49 | 92,900 | — | — |
| 2025-01-06 | $27.91 | $28.12 | 60,600 | — | — |
| 2025-01-03 | $28.19 | $28.40 | 81,800 | — | — |
| 2025-01-02 | $27.20 | $27.41 | 88,600 | — | — |