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
- 2015-04-02 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 | $14.38 | $14.38 | 235,800 | — | — |
| 2025-12-30 | $14.33 | $14.33 | 245,300 | — | — |
| 2025-12-29 | $14.41 | $14.41 | 295,100 | — | — |
| 2025-12-26 | $14.49 | $14.49 | 135,800 | — | — |
| 2025-12-24 | $14.60 | $14.60 | 89,300 | — | — |
| 2025-12-23 | $14.52 | $14.52 | 210,500 | — | — |
| 2025-12-22 | $14.63 | $14.63 | 202,200 | — | — |
| 2025-12-19 | $14.38 | $14.38 | 587,400 | — | — |
| 2025-12-18 | $14.40 | $14.40 | 334,500 | — | — |
| 2025-12-17 | $13.48 | $13.48 | 380,600 | — | — |
| 2025-12-16 | $13.68 | $13.68 | 262,700 | — | — |
| 2025-12-15 | $13.85 | $13.85 | 327,400 | — | — |
| 2025-12-12 | $13.93 | $13.93 | 230,800 | — | — |
| 2025-12-11 | $14.26 | $14.26 | 408,800 | — | — |
| 2025-12-10 | $14.36 | $14.36 | 353,000 | — | — |
| 2025-12-09 | $14.01 | $14.01 | 253,000 | — | — |
| 2025-12-08 | $13.81 | $13.81 | 233,200 | — | — |
| 2025-12-05 | $14.00 | $14.00 | 149,500 | — | — |
| 2025-12-04 | $13.95 | $13.95 | 352,200 | — | — |
| 2025-12-03 | $13.94 | $13.94 | 294,100 | — | — |
| 2025-12-02 | $13.54 | $13.54 | 546,200 | — | — |
| 2025-12-01 | $13.09 | $13.09 | 374,500 | — | — |
| 2025-11-28 | $13.33 | $13.33 | 313,400 | — | — |
| 2025-11-26 | $13.10 | $13.10 | 605,400 | — | — |
| 2025-11-25 | $12.95 | $12.95 | 552,000 | — | — |
| 2025-11-24 | $12.89 | $12.89 | 567,800 | — | — |
| 2025-11-21 | $13.07 | $13.07 | 572,400 | — | — |
| 2025-11-20 | $12.48 | $12.48 | 561,600 | — | — |
| 2025-11-19 | $12.31 | $12.31 | 462,600 | — | — |
| 2025-11-18 | $12.89 | $12.89 | 639,000 | — | — |
| 2025-11-17 | $12.99 | $12.99 | 1,302,700 | — | — |
| 2025-11-14 | $12.70 | $12.70 | 428,200 | — | — |
| 2025-11-13 | $12.61 | $12.61 | 384,900 | — | — |
| 2025-11-12 | $13.18 | $13.18 | 468,100 | — | — |
| 2025-11-11 | $12.64 | $12.64 | 393,200 | — | — |
| 2025-11-10 | $12.91 | $12.91 | 397,700 | — | — |
| 2025-11-07 | $13.21 | $13.21 | 330,300 | — | — |
| 2025-11-06 | $13.13 | $13.13 | 825,300 | — | — |
| 2025-11-05 | $12.50 | $12.50 | 644,100 | — | — |
| 2025-11-04 | $13.33 | $13.33 | 708,100 | — | — |
| 2025-11-03 | $14.25 | $14.25 | 1,055,500 | — | — |
| 2025-10-31 | $13.50 | $13.50 | 1,577,800 | — | — |
| 2025-10-30 | $14.12 | $14.12 | 152,500 | — | — |
| 2025-10-29 | $14.26 | $14.26 | 263,600 | — | — |
| 2025-10-28 | $14.54 | $14.54 | 234,900 | — | — |
| 2025-10-27 | $15.18 | $15.18 | 580,800 | — | — |
| 2025-10-24 | $14.21 | $14.21 | 145,500 | — | — |
| 2025-10-23 | $14.28 | $14.28 | 250,700 | — | — |
| 2025-10-22 | $14.15 | $14.15 | 367,000 | — | — |
| 2025-10-21 | $14.27 | $14.27 | 262,100 | — | — |
| 2025-10-20 | $13.78 | $13.78 | 250,300 | — | — |
| 2025-10-17 | $13.30 | $13.30 | 365,100 | — | — |
| 2025-10-16 | $13.30 | $13.30 | 355,200 | — | — |
| 2025-10-15 | $14.27 | $14.27 | 496,500 | — | — |
| 2025-10-14 | $14.27 | $14.27 | 1,152,100 | — | — |
| 2025-10-13 | $14.08 | $14.08 | 510,800 | — | — |
| 2025-10-10 | $13.54 | $13.54 | 678,700 | — | — |
| 2025-10-09 | $13.43 | $13.43 | 238,400 | — | — |
| 2025-10-08 | $13.46 | $13.46 | 342,600 | — | — |
| 2025-10-07 | $13.16 | $13.16 | 273,500 | — | — |
| 2025-10-06 | $14.02 | $14.02 | 480,700 | — | — |
| 2025-10-03 | $13.63 | $13.63 | 327,400 | — | — |
| 2025-10-02 | $13.80 | $13.80 | 394,100 | — | — |
| 2025-10-01 | $13.73 | $13.73 | 761,200 | — | — |
| 2025-09-30 | $13.50 | $13.50 | 429,700 | — | — |
| 2025-09-29 | $13.51 | $13.51 | 244,200 | — | — |
| 2025-09-26 | $13.70 | $13.70 | 403,900 | — | — |
| 2025-09-25 | $14.03 | $14.03 | 301,100 | — | — |
| 2025-09-24 | $14.50 | $14.50 | 225,800 | — | — |
| 2025-09-23 | $14.66 | $14.66 | 240,300 | — | — |
| 2025-09-22 | $14.82 | $14.82 | 338,100 | — | — |
| 2025-09-19 | $14.47 | $14.47 | 1,135,500 | — | — |
| 2025-09-18 | $14.83 | $14.83 | 340,100 | — | — |
| 2025-09-17 | $14.13 | $14.13 | 229,000 | — | — |
| 2025-09-16 | $14.48 | $14.48 | 233,300 | — | — |
| 2025-09-15 | $14.33 | $14.33 | 275,300 | — | — |
| 2025-09-12 | $14.44 | $14.44 | 235,800 | — | — |
| 2025-09-11 | $14.88 | $14.88 | 260,000 | — | — |
| 2025-09-10 | $14.77 | $14.77 | 517,900 | — | — |
| 2025-09-09 | $15.06 | $15.06 | 427,600 | — | — |
| 2025-09-08 | $15.18 | $15.18 | 508,100 | — | — |
| 2025-09-05 | $15.33 | $15.33 | 507,900 | — | — |
| 2025-09-04 | $14.71 | $14.71 | 633,300 | — | — |
| 2025-09-03 | $14.47 | $14.47 | 590,100 | — | — |
| 2025-09-02 | $14.56 | $14.56 | 402,200 | — | — |
| 2025-08-29 | $14.94 | $14.94 | 790,200 | — | — |
| 2025-08-28 | $15.14 | $15.14 | 229,600 | — | — |
| 2025-08-27 | $15.10 | $15.10 | 314,200 | — | — |
| 2025-08-26 | $15.25 | $15.25 | 321,500 | — | — |
| 2025-08-25 | $15.39 | $15.39 | 127,800 | — | — |
| 2025-08-22 | $15.60 | $15.60 | 315,600 | — | — |
| 2025-08-21 | $15.32 | $15.32 | 386,000 | — | — |
| 2025-08-20 | $15.26 | $15.26 | 358,300 | — | — |
| 2025-08-19 | $15.48 | $15.48 | 195,000 | — | — |
| 2025-08-18 | $15.43 | $15.43 | 272,300 | — | — |
| 2025-08-15 | $15.00 | $15.00 | 252,500 | — | — |
| 2025-08-14 | $15.41 | $15.41 | 309,200 | — | — |
| 2025-08-13 | $15.47 | $15.47 | 245,300 | — | — |
| 2025-08-12 | $15.19 | $15.19 | 360,000 | — | — |
| 2025-08-11 | $14.19 | $14.19 | 398,800 | — | — |
| 2025-08-08 | $15.09 | $15.09 | 530,700 | — | — |
| 2025-08-07 | $14.79 | $14.79 | 730,400 | — | — |
| 2025-08-06 | $15.23 | $15.23 | 2,090,200 | — | — |
| 2025-08-05 | $19.18 | $19.18 | 217,600 | — | — |
| 2025-08-04 | $18.95 | $18.95 | 343,500 | — | — |
| 2025-08-01 | $18.65 | $18.65 | 250,000 | — | — |
| 2025-07-31 | $20.02 | $20.02 | 242,400 | — | — |
| 2025-07-30 | $20.60 | $20.60 | 177,700 | — | — |
| 2025-07-29 | $20.76 | $20.76 | 164,900 | — | — |
| 2025-07-28 | $21.03 | $21.03 | 129,200 | — | — |
| 2025-07-25 | $21.89 | $21.89 | 236,900 | — | — |
| 2025-07-24 | $21.67 | $21.67 | 418,600 | — | — |
| 2025-07-23 | $21.56 | $21.56 | 352,400 | — | — |
| 2025-07-22 | $21.36 | $21.36 | 331,700 | — | — |
| 2025-07-21 | $21.27 | $21.27 | 257,500 | — | — |
| 2025-07-18 | $21.49 | $21.49 | 127,200 | — | — |
| 2025-07-17 | $21.72 | $21.72 | 212,600 | — | — |
| 2025-07-16 | $20.90 | $20.90 | 131,500 | — | — |
| 2025-07-15 | $19.76 | $19.76 | 267,700 | — | — |
| 2025-07-14 | $20.38 | $20.38 | 157,300 | — | — |
| 2025-07-11 | $20.14 | $20.14 | 147,900 | — | — |
| 2025-07-10 | $20.19 | $20.19 | 170,500 | — | — |
| 2025-07-09 | $19.81 | $19.81 | 148,800 | — | — |
| 2025-07-08 | $19.42 | $19.42 | 132,300 | — | — |
| 2025-07-07 | $19.61 | $19.61 | 253,900 | — | — |
| 2025-07-03 | $19.99 | $19.99 | 38,500 | — | — |
| 2025-07-02 | $19.72 | $19.72 | 135,800 | — | — |
| 2025-07-01 | $19.61 | $19.61 | 189,100 | — | — |
| 2025-06-30 | $19.91 | $19.91 | 176,500 | — | — |
| 2025-06-27 | $19.86 | $19.86 | 149,600 | — | — |
| 2025-06-26 | $19.54 | $19.54 | 143,200 | — | — |
| 2025-06-25 | $19.44 | $19.44 | 171,700 | — | — |
| 2025-06-24 | $19.95 | $19.95 | 235,800 | — | — |
| 2025-06-23 | $18.97 | $18.97 | 242,500 | — | — |
| 2025-06-20 | $18.22 | $18.22 | 407,800 | — | — |
| 2025-06-18 | $18.83 | $18.83 | 402,000 | — | — |
| 2025-06-17 | $19.10 | $19.10 | 413,800 | — | — |
| 2025-06-16 | $20.58 | $20.58 | 409,200 | — | — |
| 2025-06-13 | $19.54 | $19.54 | 413,600 | — | — |
| 2025-06-12 | $20.38 | $20.38 | 512,800 | — | — |
| 2025-06-11 | $22.50 | $22.50 | 415,400 | — | — |
| 2025-06-10 | $22.36 | $22.36 | 361,700 | — | — |
| 2025-06-09 | $22.75 | $22.75 | 199,700 | — | — |
| 2025-06-06 | $22.54 | $22.54 | 200,100 | — | — |
| 2025-06-05 | $22.33 | $22.33 | 307,200 | — | — |
| 2025-06-04 | $22.96 | $22.96 | 227,700 | — | — |
| 2025-06-03 | $22.92 | $22.92 | 286,600 | — | — |
| 2025-06-02 | $22.30 | $22.30 | 269,700 | — | — |
| 2025-05-30 | $21.80 | $21.80 | 332,300 | — | — |
| 2025-05-29 | $22.34 | $22.34 | 415,900 | — | — |
| 2025-05-28 | $22.26 | $22.26 | 243,500 | — | — |
| 2025-05-27 | $22.15 | $22.15 | 280,300 | — | — |
| 2025-05-23 | $21.94 | $21.94 | 208,500 | — | — |
| 2025-05-22 | $22.54 | $22.54 | 391,800 | — | — |
| 2025-05-21 | $22.08 | $22.08 | 265,100 | — | — |
| 2025-05-20 | $22.93 | $22.93 | 385,900 | — | — |
| 2025-05-19 | $23.22 | $23.22 | 389,000 | — | — |
| 2025-05-16 | $22.55 | $22.55 | 418,400 | — | — |
| 2025-05-15 | $22.39 | $22.39 | 448,200 | — | — |
| 2025-05-14 | $22.10 | $22.10 | 1,421,800 | — | — |
| 2025-05-13 | $19.25 | $19.25 | 663,500 | — | — |
| 2025-05-12 | $19.30 | $19.30 | 346,100 | — | — |
| 2025-05-09 | $19.19 | $19.19 | 199,800 | — | — |
| 2025-05-08 | $19.18 | $19.18 | 250,000 | — | — |
| 2025-05-07 | $18.86 | $18.86 | 300,200 | — | — |
| 2025-05-06 | $18.77 | $18.77 | 108,700 | — | — |
| 2025-05-05 | $19.06 | $19.06 | 128,600 | — | — |
| 2025-05-02 | $19.34 | $19.34 | 174,800 | — | — |
| 2025-05-01 | $18.87 | $18.87 | 242,800 | — | — |
| 2025-04-30 | $18.88 | $18.88 | 134,200 | — | — |
| 2025-04-29 | $18.62 | $18.62 | 126,700 | — | — |
| 2025-04-28 | $18.50 | $18.50 | 151,100 | — | — |
| 2025-04-25 | $18.49 | $18.49 | 199,700 | — | — |
| 2025-04-24 | $18.51 | $18.51 | 181,800 | — | — |
| 2025-04-23 | $18.27 | $18.27 | 195,000 | — | — |
| 2025-04-22 | $17.79 | $17.79 | 192,400 | — | — |
| 2025-04-21 | $17.41 | $17.41 | 132,500 | — | — |
| 2025-04-17 | $18.40 | $18.40 | 183,900 | — | — |
| 2025-04-16 | $19.10 | $19.10 | 312,600 | — | — |
| 2025-04-15 | $19.31 | $19.31 | 211,300 | — | — |
| 2025-04-14 | $18.71 | $18.71 | 202,500 | — | — |
| 2025-04-11 | $18.71 | $18.71 | 201,200 | — | — |
| 2025-04-10 | $17.92 | $17.92 | 384,100 | — | — |
| 2025-04-09 | $19.17 | $19.17 | 683,600 | — | — |
| 2025-04-08 | $15.81 | $15.81 | 497,700 | — | — |
| 2025-04-07 | $15.98 | $15.98 | 534,100 | — | — |
| 2025-04-04 | $15.82 | $15.82 | 379,600 | — | — |
| 2025-04-03 | $16.80 | $16.80 | 479,100 | — | — |
| 2025-04-02 | $19.59 | $19.59 | 192,700 | — | — |
| 2025-04-01 | $18.93 | $18.93 | 289,700 | — | — |
| 2025-03-31 | $19.08 | $19.08 | 185,300 | — | — |
| 2025-03-28 | $19.50 | $19.50 | 143,000 | — | — |
| 2025-03-27 | $20.09 | $20.09 | 153,800 | — | — |
| 2025-03-26 | $20.84 | $20.84 | 176,400 | — | — |
| 2025-03-25 | $20.73 | $20.73 | 240,500 | — | — |
| 2025-03-24 | $22.29 | $22.29 | 251,300 | — | — |
| 2025-03-21 | $21.82 | $21.82 | 1,037,400 | — | — |
| 2025-03-20 | $21.43 | $21.43 | 117,300 | — | — |
| 2025-03-19 | $21.87 | $21.87 | 138,600 | — | — |
| 2025-03-18 | $21.46 | $21.46 | 140,000 | — | — |
| 2025-03-17 | $21.68 | $21.68 | 224,500 | — | — |
| 2025-03-14 | $22.67 | $22.67 | 400,600 | — | — |
| 2025-03-13 | $21.77 | $21.77 | 478,600 | — | — |
| 2025-03-12 | $21.34 | $21.34 | 331,400 | — | — |
| 2025-03-11 | $21.18 | $21.18 | 497,300 | — | — |
| 2025-03-10 | $19.97 | $19.97 | 397,600 | — | — |
| 2025-03-07 | $21.48 | $21.48 | 401,800 | — | — |
| 2025-03-06 | $21.84 | $21.84 | 234,600 | — | — |
| 2025-03-05 | $22.93 | $22.93 | 278,600 | — | — |
| 2025-03-04 | $23.03 | $23.03 | 394,500 | — | — |
| 2025-03-03 | $23.49 | $23.49 | 197,400 | — | — |
| 2025-02-28 | $24.76 | $24.76 | 261,900 | — | — |
| 2025-02-27 | $24.83 | $24.83 | 247,300 | — | — |
| 2025-02-26 | $24.95 | $24.95 | 161,100 | — | — |
| 2025-02-25 | $25.04 | $25.04 | 401,100 | — | — |
| 2025-02-24 | $25.66 | $25.66 | 580,200 | — | — |
| 2025-02-21 | $25.09 | $25.09 | 615,700 | — | — |
| 2025-02-20 | $25.57 | $25.57 | 207,700 | — | — |
| 2025-02-19 | $26.05 | $26.05 | 242,900 | — | — |
| 2025-02-18 | $25.85 | $25.85 | 834,900 | — | — |
| 2025-02-14 | $27.60 | $27.60 | 367,400 | — | — |
| 2025-02-13 | $29.15 | $29.15 | 412,100 | — | — |
| 2025-02-12 | $29.16 | $29.16 | 748,000 | — | — |
| 2025-02-11 | $29.15 | $29.15 | 316,500 | — | — |
| 2025-02-10 | $29.49 | $29.49 | 160,500 | — | — |
| 2025-02-07 | $28.97 | $28.97 | 152,800 | — | — |
| 2025-02-06 | $29.39 | $29.39 | 196,800 | — | — |
| 2025-02-05 | $29.53 | $29.53 | 214,500 | — | — |
| 2025-02-04 | $29.20 | $29.20 | 100,700 | — | — |
| 2025-02-03 | $28.86 | $28.86 | 244,600 | — | — |
| 2025-01-31 | $29.04 | $29.04 | 168,000 | — | — |
| 2025-01-30 | $29.72 | $29.72 | 173,100 | — | — |
| 2025-01-29 | $29.47 | $29.47 | 157,300 | — | — |
| 2025-01-28 | $29.72 | $29.72 | 182,100 | — | — |
| 2025-01-27 | $29.43 | $29.43 | 213,200 | — | — |
| 2025-01-24 | $30.19 | $30.19 | 115,900 | — | — |
| 2025-01-23 | $30.34 | $30.34 | 75,100 | — | — |
| 2025-01-22 | $30.43 | $30.43 | 194,200 | — | — |
| 2025-01-21 | $30.34 | $30.34 | 216,800 | — | — |
| 2025-01-17 | $29.70 | $29.70 | 209,600 | — | — |
| 2025-01-16 | $29.82 | $29.82 | 284,700 | — | — |
| 2025-01-15 | $30.00 | $30.00 | 689,600 | — | — |
| 2025-01-14 | $29.48 | $29.48 | 306,900 | — | — |
| 2025-01-13 | $29.01 | $29.01 | 318,700 | — | — |
| 2025-01-10 | $29.77 | $29.77 | 270,500 | — | — |
| 2025-01-08 | $30.09 | $30.09 | 228,100 | — | — |
| 2025-01-07 | $30.54 | $30.54 | 161,700 | — | — |
| 2025-01-06 | $30.97 | $30.97 | 231,100 | — | — |
| 2025-01-03 | $30.73 | $30.73 | 137,800 | — | — |
| 2025-01-02 | $30.75 | $30.75 | 144,000 | — | — |