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
- 2017-02-03 to 2026-09-09
- 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 | $11.76 | $28.28 | 770,700 | — | — |
| 2025-12-30 | $11.82 | $28.43 | 818,200 | — | — |
| 2025-12-29 | $11.69 | $28.12 | 900,000 | — | — |
| 2025-12-26 | $11.58 | $27.85 | 580,400 | — | — |
| 2025-12-24 | $11.54 | $27.76 | 230,900 | — | — |
| 2025-12-23 | $11.56 | $27.80 | 614,700 | — | — |
| 2025-12-22 | $11.52 | $27.71 | 939,300 | — | — |
| 2025-12-19 | $11.36 | $27.32 | 2,159,900 | — | — |
| 2025-12-18 | $11.45 | $27.54 | 807,100 | — | — |
| 2025-12-17 | $11.57 | $27.83 | 958,100 | — | — |
| 2025-12-16 | $11.50 | $27.66 | 1,196,800 | — | — |
| 2025-12-15 | $11.79 | $28.36 | 1,214,500 | — | — |
| 2025-12-12 | $12.28 | $29.54 | 495,800 | — | — |
| 2025-12-11 | $12.31 | $29.61 | 804,200 | — | — |
| 2025-12-10 | $12.58 | $30.26 | 507,300 | — | — |
| 2025-12-09 | $12.65 | $30.43 | 472,900 | — | — |
| 2025-12-08 | $12.71 | $30.57 | 558,600 | — | — |
| 2025-12-05 | $12.83 | $30.86 | 537,700 | — | — |
| 2025-12-04 | $12.73 | $30.62 | 530,700 | — | — |
| 2025-12-03 | $12.69 | $30.52 | 540,600 | — | — |
| 2025-12-02 | $12.51 | $30.09 | 320,600 | — | — |
| 2025-12-01 | $12.61 | $30.33 | 558,600 | — | — |
| 2025-11-28 | $12.45 | $29.94 | 281,400 | — | — |
| 2025-11-26 | $12.17 | $29.27 | 989,900 | — | — |
| 2025-11-25 | $12.32 | $29.63 | 1,294,700 | — | — |
| 2025-11-24 | $12.61 | $30.33 | 1,544,800 | — | — |
| 2025-11-21 | $13.25 | $31.87 | 469,800 | — | — |
| 2025-11-20 | $13.19 | $31.72 | 368,500 | — | — |
| 2025-11-19 | $13.22 | $31.80 | 424,600 | — | — |
| 2025-11-18 | $13.26 | $31.89 | 519,500 | — | — |
| 2025-11-17 | $13.16 | $31.65 | 535,500 | — | — |
| 2025-11-14 | $13.79 | $32.33 | 516,000 | — | — |
| 2025-11-13 | $13.67 | $32.04 | 443,200 | — | — |
| 2025-11-12 | $13.70 | $32.11 | 556,900 | — | — |
| 2025-11-11 | $13.66 | $32.02 | 640,400 | — | — |
| 2025-11-10 | $13.51 | $31.67 | 487,600 | — | — |
| 2025-11-07 | $13.39 | $31.39 | 337,200 | — | — |
| 2025-11-06 | $13.16 | $30.85 | 295,000 | — | — |
| 2025-11-05 | $13.12 | $30.75 | 379,800 | — | — |
| 2025-11-04 | $13.07 | $30.64 | 413,500 | — | — |
| 2025-11-03 | $13.15 | $30.83 | 632,900 | — | — |
| 2025-10-31 | $13.24 | $31.04 | 415,900 | — | — |
| 2025-10-30 | $13.26 | $31.08 | 335,800 | — | — |
| 2025-10-29 | $13.26 | $31.08 | 420,500 | — | — |
| 2025-10-28 | $13.32 | $31.22 | 532,200 | — | — |
| 2025-10-27 | $13.33 | $31.25 | 394,100 | — | — |
| 2025-10-24 | $13.36 | $31.32 | 244,300 | — | — |
| 2025-10-23 | $13.38 | $31.36 | 247,200 | — | — |
| 2025-10-22 | $13.12 | $30.75 | 347,000 | — | — |
| 2025-10-21 | $12.96 | $30.38 | 269,000 | — | — |
| 2025-10-20 | $13.13 | $30.78 | 292,700 | — | — |
| 2025-10-17 | $12.85 | $30.12 | 437,600 | — | — |
| 2025-10-16 | $12.83 | $30.08 | 370,600 | — | — |
| 2025-10-15 | $12.99 | $30.45 | 314,400 | — | — |
| 2025-10-14 | $12.93 | $30.31 | 453,600 | — | — |
| 2025-10-13 | $13.09 | $30.68 | 460,000 | — | — |
| 2025-10-10 | $12.93 | $30.31 | 628,700 | — | — |
| 2025-10-09 | $13.33 | $31.25 | 298,600 | — | — |
| 2025-10-08 | $13.45 | $31.53 | 326,000 | — | — |
| 2025-10-07 | $13.58 | $31.83 | 298,000 | — | — |
| 2025-10-06 | $13.73 | $32.18 | 361,300 | — | — |
| 2025-10-03 | $13.64 | $31.97 | 295,600 | — | — |
| 2025-10-02 | $13.48 | $31.60 | 271,600 | — | — |
| 2025-10-01 | $13.68 | $32.07 | 417,200 | — | — |
| 2025-09-30 | $13.49 | $31.62 | 405,700 | — | — |
| 2025-09-29 | $13.58 | $31.83 | 533,100 | — | — |
| 2025-09-26 | $13.87 | $32.51 | 323,400 | — | — |
| 2025-09-25 | $13.61 | $31.90 | 395,900 | — | — |
| 2025-09-24 | $13.90 | $32.58 | 436,500 | — | — |
| 2025-09-23 | $13.76 | $32.26 | 422,200 | — | — |
| 2025-09-22 | $13.55 | $31.76 | 497,800 | — | — |
| 2025-09-19 | $13.37 | $31.34 | 641,500 | — | — |
| 2025-09-18 | $13.67 | $32.04 | 876,700 | — | — |
| 2025-09-17 | $13.33 | $31.25 | 374,900 | — | — |
| 2025-09-16 | $13.22 | $30.99 | 632,400 | — | — |
| 2025-09-15 | $13.08 | $30.66 | 816,000 | — | — |
| 2025-09-12 | $13.53 | $31.72 | 365,400 | — | — |
| 2025-09-11 | $13.69 | $32.09 | 282,900 | — | — |
| 2025-09-10 | $13.77 | $32.28 | 266,800 | — | — |
| 2025-09-09 | $13.62 | $31.93 | 483,600 | — | — |
| 2025-09-08 | $13.43 | $31.48 | 372,100 | — | — |
| 2025-09-05 | $13.41 | $31.43 | 376,700 | — | — |
| 2025-09-04 | $13.73 | $32.18 | 364,200 | — | — |
| 2025-09-03 | $13.74 | $32.21 | 625,200 | — | — |
| 2025-09-02 | $13.93 | $32.65 | 503,000 | — | — |
| 2025-08-29 | $13.97 | $32.75 | 347,800 | — | — |
| 2025-08-28 | $14.10 | $33.05 | 482,900 | — | — |
| 2025-08-27 | $13.97 | $32.75 | 326,700 | — | — |
| 2025-08-26 | $13.79 | $32.33 | 450,600 | — | — |
| 2025-08-25 | $13.93 | $32.65 | 551,800 | — | — |
| 2025-08-22 | $13.96 | $32.72 | 454,100 | — | — |
| 2025-08-21 | $13.62 | $31.93 | 262,100 | — | — |
| 2025-08-20 | $13.54 | $31.74 | 468,900 | — | — |
| 2025-08-19 | $13.54 | $31.74 | 579,800 | — | — |
| 2025-08-18 | $13.91 | $32.61 | 483,700 | — | — |
| 2025-08-15 | $14.34 | $32.72 | 417,600 | — | — |
| 2025-08-14 | $14.45 | $32.97 | 389,700 | — | — |
| 2025-08-13 | $14.47 | $33.02 | 489,200 | — | — |
| 2025-08-12 | $14.44 | $32.95 | 541,500 | — | — |
| 2025-08-11 | $14.37 | $32.79 | 456,200 | — | — |
| 2025-08-08 | $14.47 | $33.02 | 548,100 | — | — |
| 2025-08-07 | $14.45 | $32.97 | 602,700 | — | — |
| 2025-08-06 | $14.79 | $33.75 | 666,700 | — | — |
| 2025-08-05 | $14.86 | $33.91 | 584,500 | — | — |
| 2025-08-04 | $14.74 | $33.64 | 759,200 | — | — |
| 2025-08-01 | $14.73 | $33.61 | 345,900 | — | — |
| 2025-07-31 | $14.87 | $33.93 | 341,900 | — | — |
| 2025-07-30 | $14.90 | $34.00 | 371,000 | — | — |
| 2025-07-29 | $15.06 | $34.37 | 438,700 | — | — |
| 2025-07-28 | $14.96 | $34.14 | 490,800 | — | — |
| 2025-07-25 | $14.70 | $33.55 | 478,000 | — | — |
| 2025-07-24 | $14.60 | $33.32 | 539,600 | — | — |
| 2025-07-23 | $14.39 | $32.84 | 495,000 | — | — |
| 2025-07-22 | $14.26 | $32.54 | 324,700 | — | — |
| 2025-07-21 | $14.03 | $32.02 | 386,900 | — | — |
| 2025-07-18 | $14.37 | $32.79 | 470,800 | — | — |
| 2025-07-17 | $14.38 | $32.82 | 547,000 | — | — |
| 2025-07-16 | $14.16 | $32.31 | 314,600 | — | — |
| 2025-07-15 | $14.17 | $32.34 | 425,000 | — | — |
| 2025-07-14 | $14.25 | $32.52 | 473,600 | — | — |
| 2025-07-11 | $14.17 | $32.34 | 256,800 | — | — |
| 2025-07-10 | $14.07 | $32.11 | 240,200 | — | — |
| 2025-07-09 | $14.10 | $32.18 | 241,000 | — | — |
| 2025-07-08 | $14.23 | $32.47 | 300,100 | — | — |
| 2025-07-07 | $13.95 | $31.83 | 726,900 | — | — |
| 2025-07-03 | $14.15 | $32.29 | 191,200 | — | — |
| 2025-07-02 | $14.14 | $32.27 | 454,300 | — | — |
| 2025-07-01 | $13.95 | $31.83 | 402,000 | — | — |
| 2025-06-30 | $13.96 | $31.86 | 564,900 | — | — |
| 2025-06-27 | $13.90 | $31.72 | 714,800 | — | — |
| 2025-06-26 | $13.98 | $31.90 | 751,300 | — | — |
| 2025-06-25 | $13.80 | $31.49 | 457,400 | — | — |
| 2025-06-24 | $14.03 | $32.02 | 875,600 | — | — |
| 2025-06-23 | $14.29 | $32.61 | 725,000 | — | — |
| 2025-06-20 | $14.61 | $33.34 | 916,900 | — | — |
| 2025-06-18 | $14.57 | $33.25 | 955,400 | — | — |
| 2025-06-17 | $14.40 | $32.86 | 638,500 | — | — |
| 2025-06-16 | $14.19 | $32.38 | 524,900 | — | — |
| 2025-06-13 | $14.15 | $32.29 | 655,800 | — | — |
| 2025-06-12 | $14.11 | $32.20 | 400,800 | — | — |
| 2025-06-11 | $13.90 | $31.72 | 413,700 | — | — |
| 2025-06-10 | $13.70 | $31.26 | 556,200 | — | — |
| 2025-06-09 | $13.61 | $31.06 | 482,400 | — | — |
| 2025-06-06 | $13.44 | $30.67 | 438,900 | — | — |
| 2025-06-05 | $13.12 | $29.94 | 325,500 | — | — |
| 2025-06-04 | $13.04 | $29.76 | 818,400 | — | — |
| 2025-06-03 | $13.19 | $30.10 | 646,900 | — | — |
| 2025-06-02 | $13.30 | $30.35 | 353,100 | — | — |
| 2025-05-30 | $13.10 | $29.89 | 433,400 | — | — |
| 2025-05-29 | $13.23 | $30.19 | 719,000 | — | — |
| 2025-05-28 | $13.20 | $30.12 | 570,300 | — | — |
| 2025-05-27 | $13.20 | $30.12 | 426,000 | — | — |
| 2025-05-23 | $13.08 | $29.85 | 417,900 | — | — |
| 2025-05-22 | $13.00 | $29.67 | 363,600 | — | — |
| 2025-05-21 | $13.02 | $29.71 | 499,200 | — | — |
| 2025-05-20 | $13.08 | $29.85 | 420,500 | — | — |
| 2025-05-19 | $13.54 | $29.83 | 763,500 | — | — |
| 2025-05-16 | $13.52 | $29.78 | 963,700 | — | — |
| 2025-05-15 | $13.43 | $29.58 | 711,900 | — | — |
| 2025-05-14 | $13.73 | $30.24 | 1,435,300 | — | — |
| 2025-05-13 | $13.95 | $30.73 | 737,000 | — | — |
| 2025-05-12 | $13.55 | $29.85 | 595,200 | — | — |
| 2025-05-09 | $13.18 | $29.03 | 544,800 | — | — |
| 2025-05-08 | $12.78 | $28.15 | 1,214,500 | — | — |
| 2025-05-07 | $11.88 | $26.17 | 470,600 | — | — |
| 2025-05-06 | $12.03 | $26.50 | 299,400 | — | — |
| 2025-05-05 | $12.02 | $26.48 | 358,900 | — | — |
| 2025-05-02 | $12.46 | $27.45 | 483,600 | — | — |
| 2025-05-01 | $12.14 | $26.74 | 472,700 | — | — |
| 2025-04-30 | $12.00 | $26.43 | 748,500 | — | — |
| 2025-04-29 | $12.34 | $27.18 | 440,200 | — | — |
| 2025-04-28 | $12.64 | $27.84 | 320,600 | — | — |
| 2025-04-25 | $12.34 | $27.18 | 310,100 | — | — |
| 2025-04-24 | $12.29 | $27.07 | 653,700 | — | — |
| 2025-04-23 | $12.35 | $27.20 | 431,000 | — | — |
| 2025-04-22 | $12.42 | $27.36 | 375,100 | — | — |
| 2025-04-21 | $12.14 | $26.74 | 405,200 | — | — |
| 2025-04-17 | $12.55 | $27.64 | 452,500 | — | — |
| 2025-04-16 | $12.26 | $27.01 | 410,500 | — | — |
| 2025-04-15 | $11.94 | $26.30 | 577,300 | — | — |
| 2025-04-14 | $11.82 | $26.04 | 1,375,900 | — | — |
| 2025-04-11 | $12.07 | $26.59 | 647,000 | — | — |
| 2025-04-10 | $11.78 | $25.95 | 703,100 | — | — |
| 2025-04-09 | $12.46 | $27.45 | 1,056,900 | — | — |
| 2025-04-08 | $11.58 | $25.51 | 2,063,600 | — | — |
| 2025-04-07 | $12.03 | $26.50 | 1,267,700 | — | — |
| 2025-04-04 | $12.36 | $27.23 | 1,880,800 | — | — |
| 2025-04-03 | $13.60 | $29.96 | 888,700 | — | — |
| 2025-04-02 | $14.31 | $31.52 | 390,700 | — | — |
| 2025-04-01 | $14.22 | $31.32 | 324,000 | — | — |
| 2025-03-31 | $14.00 | $30.84 | 743,700 | — | — |
| 2025-03-28 | $14.07 | $30.99 | 614,200 | — | — |
| 2025-03-27 | $14.25 | $31.39 | 675,900 | — | — |
| 2025-03-26 | $14.15 | $31.17 | 735,900 | — | — |
| 2025-03-25 | $14.14 | $31.15 | 933,300 | — | — |
| 2025-03-24 | $14.21 | $31.30 | 565,400 | — | — |
| 2025-03-21 | $14.01 | $30.86 | 608,000 | — | — |
| 2025-03-20 | $14.19 | $31.26 | 555,400 | — | — |
| 2025-03-19 | $14.10 | $31.06 | 610,900 | — | — |
| 2025-03-18 | $13.99 | $30.82 | 647,100 | — | — |
| 2025-03-17 | $14.28 | $30.57 | 855,400 | — | — |
| 2025-03-14 | $13.99 | $29.95 | 742,500 | — | — |
| 2025-03-13 | $13.63 | $29.18 | 1,178,200 | — | — |
| 2025-03-12 | $13.93 | $29.83 | 1,235,300 | — | — |
| 2025-03-11 | $13.63 | $29.18 | 1,667,100 | — | — |
| 2025-03-10 | $13.52 | $28.95 | 1,638,900 | — | — |
| 2025-03-07 | $13.52 | $28.95 | 909,900 | — | — |
| 2025-03-06 | $13.35 | $28.58 | 2,280,100 | — | — |
| 2025-03-05 | $13.70 | $29.33 | 1,704,100 | — | — |
| 2025-03-04 | $13.84 | $29.63 | 2,869,500 | — | — |
| 2025-03-03 | $14.42 | $30.87 | 3,518,300 | — | — |
| 2025-02-28 | $15.32 | $32.80 | 893,300 | — | — |
| 2025-02-27 | $15.08 | $32.29 | 1,777,700 | — | — |
| 2025-02-26 | $15.62 | $33.44 | 449,600 | — | — |
| 2025-02-25 | $15.78 | $33.79 | 617,000 | — | — |
| 2025-02-24 | $16.05 | $34.36 | 1,184,700 | — | — |
| 2025-02-21 | $15.78 | $33.79 | 821,800 | — | — |
| 2025-02-20 | $15.94 | $34.13 | 893,500 | — | — |
| 2025-02-19 | $15.81 | $33.85 | 523,900 | — | — |
| 2025-02-18 | $15.67 | $33.55 | 1,155,100 | — | — |
| 2025-02-14 | $15.58 | $33.36 | 467,000 | — | — |
| 2025-02-13 | $15.47 | $33.12 | 712,100 | — | — |
| 2025-02-12 | $15.40 | $32.97 | 809,700 | — | — |
| 2025-02-11 | $15.51 | $33.21 | 476,200 | — | — |
| 2025-02-10 | $15.57 | $33.34 | 496,600 | — | — |
| 2025-02-07 | $15.40 | $32.97 | 536,800 | — | — |
| 2025-02-06 | $15.37 | $32.91 | 851,100 | — | — |
| 2025-02-05 | $15.46 | $33.10 | 936,700 | — | — |
| 2025-02-04 | $15.49 | $33.17 | 576,900 | — | — |
| 2025-02-03 | $15.43 | $33.04 | 649,900 | — | — |
| 2025-01-31 | $15.39 | $32.95 | 736,000 | — | — |
| 2025-01-30 | $15.61 | $33.42 | 493,200 | — | — |
| 2025-01-29 | $15.64 | $33.49 | 843,200 | — | — |
| 2025-01-28 | $15.64 | $33.49 | 808,000 | — | — |
| 2025-01-27 | $15.51 | $33.21 | 1,031,200 | — | — |
| 2025-01-24 | $15.87 | $33.98 | 659,900 | — | — |
| 2025-01-23 | $15.98 | $34.21 | 2,231,800 | — | — |
| 2025-01-22 | $15.86 | $33.96 | 364,400 | — | — |
| 2025-01-21 | $15.94 | $34.13 | 545,600 | — | — |
| 2025-01-17 | $15.95 | $34.15 | 562,600 | — | — |
| 2025-01-16 | $15.98 | $34.21 | 542,300 | — | — |
| 2025-01-15 | $16.06 | $34.39 | 957,200 | — | — |
| 2025-01-14 | $15.96 | $34.17 | 1,007,300 | — | — |
| 2025-01-13 | $15.92 | $34.09 | 1,673,100 | — | — |
| 2025-01-10 | $15.56 | $33.32 | 1,809,600 | — | — |
| 2025-01-08 | $15.41 | $32.99 | 4,889,400 | — | — |
| 2025-01-07 | $16.27 | $34.84 | 416,600 | — | — |
| 2025-01-06 | $16.20 | $34.69 | 654,200 | — | — |
| 2025-01-03 | $16.45 | $35.22 | 710,900 | — | — |
| 2025-01-02 | $16.41 | $35.14 | 720,400 | — | — |