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
- 2014-03-20 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 | $14.52 | $14.52 | 122,800 | — | — |
| 2025-12-30 | $14.60 | $14.60 | 139,600 | — | — |
| 2025-12-29 | $14.75 | $14.75 | 174,500 | — | — |
| 2025-12-26 | $14.63 | $14.63 | 134,700 | — | — |
| 2025-12-24 | $14.15 | $14.15 | 132,300 | — | — |
| 2025-12-23 | $14.22 | $14.22 | 180,700 | — | — |
| 2025-12-22 | $14.40 | $14.40 | 226,700 | — | — |
| 2025-12-19 | $14.95 | $14.95 | 519,300 | — | — |
| 2025-12-18 | $15.22 | $15.22 | 100,300 | — | — |
| 2025-12-17 | $15.19 | $15.19 | 88,300 | — | — |
| 2025-12-16 | $15.32 | $15.32 | 194,800 | — | — |
| 2025-12-15 | $15.44 | $15.44 | 144,100 | — | — |
| 2025-12-12 | $15.45 | $15.45 | 209,500 | — | — |
| 2025-12-11 | $15.15 | $15.15 | 207,700 | — | — |
| 2025-12-10 | $14.69 | $14.69 | 222,300 | — | — |
| 2025-12-09 | $14.52 | $14.52 | 534,100 | — | — |
| 2025-12-08 | $15.96 | $15.96 | 464,600 | — | — |
| 2025-12-05 | $16.51 | $16.51 | 141,000 | — | — |
| 2025-12-04 | $16.57 | $16.57 | 154,300 | — | — |
| 2025-12-03 | $16.69 | $16.69 | 163,200 | — | — |
| 2025-12-02 | $15.70 | $15.70 | 215,700 | — | — |
| 2025-12-01 | $16.48 | $16.48 | 169,500 | — | — |
| 2025-11-28 | $15.79 | $15.79 | 56,500 | — | — |
| 2025-11-26 | $15.95 | $15.95 | 152,200 | — | — |
| 2025-11-25 | $15.67 | $15.67 | 232,200 | — | — |
| 2025-11-24 | $15.26 | $15.26 | 160,100 | — | — |
| 2025-11-21 | $14.58 | $14.58 | 156,700 | — | — |
| 2025-11-20 | $13.77 | $13.77 | 220,200 | — | — |
| 2025-11-19 | $14.43 | $14.43 | 146,400 | — | — |
| 2025-11-18 | $15.24 | $15.24 | 96,400 | — | — |
| 2025-11-17 | $15.26 | $15.26 | 264,100 | — | — |
| 2025-11-14 | $16.42 | $16.42 | 127,700 | — | — |
| 2025-11-13 | $16.21 | $16.21 | 208,200 | — | — |
| 2025-11-12 | $16.56 | $16.56 | 141,600 | — | — |
| 2025-11-11 | $16.65 | $16.65 | 126,800 | — | — |
| 2025-11-10 | $16.39 | $16.39 | 134,500 | — | — |
| 2025-11-07 | $16.13 | $16.13 | 123,400 | — | — |
| 2025-11-06 | $15.90 | $15.90 | 137,200 | — | — |
| 2025-11-05 | $16.02 | $16.02 | 236,200 | — | — |
| 2025-11-04 | $14.83 | $14.83 | 124,800 | — | — |
| 2025-11-03 | $15.32 | $15.32 | 128,600 | — | — |
| 2025-10-31 | $15.74 | $15.74 | 105,600 | — | — |
| 2025-10-30 | $16.28 | $16.28 | 161,500 | — | — |
| 2025-10-29 | $16.05 | $16.05 | 136,800 | — | — |
| 2025-10-28 | $16.73 | $16.73 | 131,900 | — | — |
| 2025-10-27 | $16.22 | $16.22 | 214,400 | — | — |
| 2025-10-24 | $15.95 | $15.95 | 105,000 | — | — |
| 2025-10-23 | $16.09 | $16.09 | 185,100 | — | — |
| 2025-10-22 | $15.56 | $15.56 | 133,500 | — | — |
| 2025-10-21 | $15.66 | $15.66 | 78,300 | — | — |
| 2025-10-20 | $15.55 | $15.55 | 78,300 | — | — |
| 2025-10-17 | $15.25 | $15.25 | 135,100 | — | — |
| 2025-10-16 | $15.53 | $15.53 | 125,300 | — | — |
| 2025-10-15 | $15.71 | $15.71 | 91,200 | — | — |
| 2025-10-14 | $15.45 | $15.45 | 143,200 | — | — |
| 2025-10-13 | $14.95 | $14.95 | 182,300 | — | — |
| 2025-10-10 | $14.03 | $14.03 | 181,000 | — | — |
| 2025-10-09 | $14.91 | $14.91 | 162,000 | — | — |
| 2025-10-08 | $15.25 | $15.25 | 176,000 | — | — |
| 2025-10-07 | $15.10 | $15.10 | 186,800 | — | — |
| 2025-10-06 | $15.58 | $15.58 | 171,800 | — | — |
| 2025-10-03 | $15.20 | $15.20 | 193,800 | — | — |
| 2025-10-02 | $15.23 | $15.23 | 258,300 | — | — |
| 2025-10-01 | $14.61 | $14.61 | 217,200 | — | — |
| 2025-09-30 | $14.10 | $14.10 | 241,300 | — | — |
| 2025-09-29 | $14.35 | $14.35 | 295,600 | — | — |
| 2025-09-26 | $14.95 | $14.95 | 151,700 | — | — |
| 2025-09-25 | $14.88 | $14.88 | 226,700 | — | — |
| 2025-09-24 | $15.14 | $15.14 | 198,100 | — | — |
| 2025-09-23 | $15.42 | $15.42 | 280,400 | — | — |
| 2025-09-22 | $15.53 | $15.53 | 322,500 | — | — |
| 2025-09-19 | $15.43 | $15.43 | 320,800 | — | — |
| 2025-09-18 | $15.77 | $15.77 | 320,200 | — | — |
| 2025-09-17 | $15.44 | $15.44 | 403,300 | — | — |
| 2025-09-16 | $15.30 | $15.30 | 417,100 | — | — |
| 2025-09-15 | $15.47 | $15.47 | 466,700 | — | — |
| 2025-09-12 | $15.58 | $15.58 | 367,900 | — | — |
| 2025-09-11 | $15.30 | $15.30 | 718,400 | — | — |
| 2025-09-10 | $14.88 | $14.88 | 934,000 | — | — |
| 2025-09-09 | $14.19 | $14.19 | 454,800 | — | — |
| 2025-09-08 | $14.47 | $14.47 | 385,100 | — | — |
| 2025-09-05 | $14.40 | $14.40 | 207,500 | — | — |
| 2025-09-04 | $14.49 | $14.49 | 279,400 | — | — |
| 2025-09-03 | $13.58 | $13.58 | 234,300 | — | — |
| 2025-09-02 | $13.73 | $13.73 | 276,900 | — | — |
| 2025-08-29 | $14.36 | $14.36 | 293,200 | — | — |
| 2025-08-28 | $14.56 | $14.56 | 240,200 | — | — |
| 2025-08-27 | $14.70 | $14.70 | 321,200 | — | — |
| 2025-08-26 | $13.86 | $13.86 | 311,000 | — | — |
| 2025-08-25 | $13.42 | $13.42 | 199,100 | — | — |
| 2025-08-22 | $13.69 | $13.69 | 317,700 | — | — |
| 2025-08-21 | $13.14 | $13.14 | 223,000 | — | — |
| 2025-08-20 | $12.79 | $12.79 | 369,900 | — | — |
| 2025-08-19 | $12.69 | $12.69 | 278,100 | — | — |
| 2025-08-18 | $12.80 | $12.80 | 330,100 | — | — |
| 2025-08-15 | $12.94 | $12.94 | 679,400 | — | — |
| 2025-08-14 | $12.75 | $12.75 | 337,400 | — | — |
| 2025-08-13 | $13.19 | $13.19 | 406,200 | — | — |
| 2025-08-12 | $13.11 | $13.11 | 486,300 | — | — |
| 2025-08-11 | $12.95 | $12.95 | 330,600 | — | — |
| 2025-08-08 | $12.96 | $12.96 | 459,700 | — | — |
| 2025-08-07 | $13.38 | $13.38 | 606,800 | — | — |
| 2025-08-06 | $13.18 | $13.18 | 642,000 | — | — |
| 2025-08-05 | $13.13 | $13.13 | 458,200 | — | — |
| 2025-08-04 | $12.67 | $12.67 | 538,600 | — | — |
| 2025-08-01 | $11.53 | $11.53 | 298,500 | — | — |
| 2025-07-31 | $11.73 | $11.73 | 204,300 | — | — |
| 2025-07-30 | $11.83 | $11.83 | 187,400 | — | — |
| 2025-07-29 | $12.15 | $12.15 | 167,400 | — | — |
| 2025-07-28 | $12.76 | $12.76 | 193,700 | — | — |
| 2025-07-25 | $12.89 | $12.89 | 207,700 | — | — |
| 2025-07-24 | $12.93 | $12.93 | 287,300 | — | — |
| 2025-07-23 | $13.28 | $13.28 | 404,100 | — | — |
| 2025-07-22 | $12.89 | $12.89 | 401,100 | — | — |
| 2025-07-21 | $12.88 | $12.88 | 502,300 | — | — |
| 2025-07-18 | $12.37 | $12.37 | 391,200 | — | — |
| 2025-07-17 | $11.93 | $11.93 | 322,100 | — | — |
| 2025-07-16 | $11.39 | $11.39 | 273,000 | — | — |
| 2025-07-15 | $11.24 | $11.24 | 430,700 | — | — |
| 2025-07-14 | $11.39 | $11.39 | 654,000 | — | — |
| 2025-07-11 | $10.68 | $10.68 | 247,500 | — | — |
| 2025-07-10 | $11.30 | $11.30 | 202,800 | — | — |
| 2025-07-09 | $11.27 | $11.27 | 207,800 | — | — |
| 2025-07-08 | $11.36 | $11.36 | 219,300 | — | — |
| 2025-07-07 | $11.46 | $11.46 | 670,800 | — | — |
| 2025-07-03 | $11.65 | $11.65 | 344,800 | — | — |
| 2025-07-02 | $11.58 | $11.58 | 1,799,800 | — | — |
| 2025-07-01 | $11.64 | $11.64 | 683,400 | — | — |
| 2025-06-30 | $10.71 | $10.71 | 541,800 | — | — |
| 2025-06-27 | $10.58 | $10.58 | 449,000 | — | — |
| 2025-06-26 | $10.52 | $10.52 | 423,600 | — | — |
| 2025-06-25 | $10.54 | $10.54 | 489,500 | — | — |
| 2025-06-24 | $10.15 | $10.15 | 385,000 | — | — |
| 2025-06-23 | $10.24 | $10.24 | 577,100 | — | — |
| 2025-06-20 | $9.32 | $9.32 | 561,400 | — | — |
| 2025-06-18 | $9.18 | $9.18 | 412,600 | — | — |
| 2025-06-17 | $9.34 | $9.34 | 401,400 | — | — |
| 2025-06-16 | $9.24 | $9.24 | 447,900 | — | — |
| 2025-06-13 | $8.86 | $8.86 | 753,000 | — | — |
| 2025-06-12 | $9.46 | $9.46 | 493,600 | — | — |
| 2025-06-11 | $9.03 | $9.03 | 478,200 | — | — |
| 2025-06-10 | $9.05 | $9.05 | 565,700 | — | — |
| 2025-06-09 | $9.04 | $9.04 | 807,800 | — | — |
| 2025-06-06 | $7.99 | $7.99 | 540,400 | — | — |
| 2025-06-05 | $8.94 | $8.94 | 1,185,500 | — | — |
| 2025-06-04 | $7.91 | $7.91 | 1,154,000 | — | — |
| 2025-06-03 | $8.53 | $8.53 | 1,586,000 | — | — |
| 2025-06-02 | $8.20 | $8.20 | 792,900 | — | — |
| 2025-05-30 | $8.42 | $8.42 | 2,135,800 | — | — |
| 2025-05-29 | $8.73 | $8.73 | 144,000 | — | — |
| 2025-05-28 | $8.89 | $8.89 | 154,800 | — | — |
| 2025-05-27 | $9.09 | $9.09 | 97,300 | — | — |
| 2025-05-23 | $8.86 | $8.86 | 114,900 | — | — |
| 2025-05-22 | $8.95 | $8.95 | 83,100 | — | — |
| 2025-05-21 | $8.64 | $8.64 | 88,300 | — | — |
| 2025-05-20 | $8.94 | $8.94 | 106,000 | — | — |
| 2025-05-19 | $9.06 | $9.06 | 69,000 | — | — |
| 2025-05-16 | $9.47 | $9.47 | 168,000 | — | — |
| 2025-05-15 | $8.90 | $8.90 | 49,000 | — | — |
| 2025-05-14 | $9.35 | $9.35 | 98,900 | — | — |
| 2025-05-13 | $9.38 | $9.38 | 108,000 | — | — |
| 2025-05-12 | $9.20 | $9.20 | 125,000 | — | — |
| 2025-05-09 | $8.52 | $8.52 | 125,500 | — | — |
| 2025-05-08 | $8.38 | $8.38 | 244,800 | — | — |
| 2025-05-07 | $7.70 | $7.70 | 120,700 | — | — |
| 2025-05-06 | $7.86 | $7.86 | 138,100 | — | — |
| 2025-05-05 | $8.22 | $8.22 | 65,200 | — | — |
| 2025-05-02 | $8.58 | $8.58 | 96,700 | — | — |
| 2025-05-01 | $8.46 | $8.46 | 101,800 | — | — |
| 2025-04-30 | $8.88 | $8.88 | 142,800 | — | — |
| 2025-04-29 | $8.93 | $8.93 | 129,200 | — | — |
| 2025-04-28 | $8.74 | $8.74 | 158,700 | — | — |
| 2025-04-25 | $8.67 | $8.67 | 210,800 | — | — |
| 2025-04-24 | $8.64 | $8.64 | 203,100 | — | — |
| 2025-04-23 | $8.29 | $8.29 | 156,200 | — | — |
| 2025-04-22 | $8.63 | $8.63 | 140,400 | — | — |
| 2025-04-21 | $8.81 | $8.81 | 130,000 | — | — |
| 2025-04-17 | $9.17 | $9.17 | 85,300 | — | — |
| 2025-04-16 | $9.07 | $9.07 | 149,000 | — | — |
| 2025-04-15 | $8.86 | $8.86 | 87,600 | — | — |
| 2025-04-14 | $8.97 | $8.97 | 97,200 | — | — |
| 2025-04-11 | $8.91 | $8.91 | 137,600 | — | — |
| 2025-04-10 | $8.88 | $8.88 | 129,000 | — | — |
| 2025-04-09 | $9.25 | $9.25 | 220,800 | — | — |
| 2025-04-08 | $8.30 | $8.30 | 192,300 | — | — |
| 2025-04-07 | $8.93 | $8.93 | 184,800 | — | — |
| 2025-04-04 | $9.51 | $9.51 | 323,700 | — | — |
| 2025-04-03 | $9.55 | $9.55 | 228,600 | — | — |
| 2025-04-02 | $10.68 | $10.68 | 112,700 | — | — |
| 2025-04-01 | $10.47 | $10.47 | 177,100 | — | — |
| 2025-03-31 | $10.18 | $10.18 | 102,100 | — | — |
| 2025-03-28 | $10.47 | $10.47 | 112,200 | — | — |
| 2025-03-27 | $10.86 | $10.86 | 122,200 | — | — |
| 2025-03-26 | $10.27 | $10.27 | 158,700 | — | — |
| 2025-03-25 | $10.81 | $10.81 | 177,800 | — | — |
| 2025-03-24 | $11.21 | $11.21 | 209,700 | — | — |
| 2025-03-21 | $10.25 | $10.25 | 161,300 | — | — |
| 2025-03-20 | $10.16 | $10.16 | 407,000 | — | — |
| 2025-03-19 | $11.44 | $11.44 | 101,000 | — | — |
| 2025-03-18 | $11.13 | $11.13 | 126,700 | — | — |
| 2025-03-17 | $11.18 | $11.18 | 101,900 | — | — |
| 2025-03-14 | $10.77 | $10.77 | 103,000 | — | — |
| 2025-03-13 | $10.78 | $10.78 | 144,600 | — | — |
| 2025-03-12 | $11.05 | $11.05 | 138,800 | — | — |
| 2025-03-11 | $11.09 | $11.09 | 146,900 | — | — |
| 2025-03-10 | $11.48 | $11.48 | 146,500 | — | — |
| 2025-03-07 | $11.78 | $11.78 | 159,400 | — | — |
| 2025-03-06 | $11.23 | $11.23 | 96,600 | — | — |
| 2025-03-05 | $11.12 | $11.12 | 63,000 | — | — |
| 2025-03-04 | $11.22 | $11.22 | 101,600 | — | — |
| 2025-03-03 | $11.43 | $11.43 | 128,800 | — | — |
| 2025-02-28 | $11.78 | $11.78 | 78,900 | — | — |
| 2025-02-27 | $11.61 | $11.61 | 90,300 | — | — |
| 2025-02-26 | $11.91 | $11.91 | 247,600 | — | — |
| 2025-02-25 | $12.64 | $12.64 | 660,000 | — | — |
| 2025-02-24 | $11.18 | $11.18 | 88,600 | — | — |
| 2025-02-21 | $11.30 | $11.30 | 101,600 | — | — |
| 2025-02-20 | $11.55 | $11.55 | 57,100 | — | — |
| 2025-02-19 | $11.52 | $11.52 | 87,000 | — | — |
| 2025-02-18 | $11.70 | $11.70 | 95,900 | — | — |
| 2025-02-14 | $11.91 | $11.91 | 69,700 | — | — |
| 2025-02-13 | $11.68 | $11.68 | 92,900 | — | — |
| 2025-02-12 | $11.29 | $11.29 | 72,200 | — | — |
| 2025-02-11 | $11.56 | $11.56 | 74,500 | — | — |
| 2025-02-10 | $11.42 | $11.42 | 74,100 | — | — |
| 2025-02-07 | $11.25 | $11.25 | 77,000 | — | — |
| 2025-02-06 | $11.56 | $11.56 | 73,200 | — | — |
| 2025-02-05 | $11.97 | $11.97 | 77,000 | — | — |
| 2025-02-04 | $12.31 | $12.31 | 76,800 | — | — |
| 2025-02-03 | $12.06 | $12.06 | 90,600 | — | — |
| 2025-01-31 | $12.45 | $12.45 | 64,600 | — | — |
| 2025-01-30 | $12.92 | $12.92 | 51,800 | — | — |
| 2025-01-29 | $13.19 | $13.19 | 62,200 | — | — |
| 2025-01-28 | $13.11 | $13.11 | 126,300 | — | — |
| 2025-01-27 | $13.47 | $13.47 | 103,700 | — | — |
| 2025-01-24 | $13.46 | $13.46 | 91,000 | — | — |
| 2025-01-23 | $13.38 | $13.38 | 79,400 | — | — |
| 2025-01-22 | $13.04 | $13.04 | 80,400 | — | — |
| 2025-01-21 | $13.14 | $13.14 | 99,100 | — | — |
| 2025-01-17 | $13.05 | $13.05 | 98,200 | — | — |
| 2025-01-16 | $12.91 | $12.91 | 102,200 | — | — |
| 2025-01-15 | $13.20 | $13.20 | 97,200 | — | — |
| 2025-01-14 | $12.75 | $12.75 | 199,300 | — | — |
| 2025-01-13 | $12.90 | $12.90 | 193,100 | — | — |
| 2025-01-10 | $12.86 | $12.86 | 121,300 | — | — |
| 2025-01-08 | $13.14 | $13.14 | 108,700 | — | — |
| 2025-01-07 | $13.38 | $13.38 | 140,100 | — | — |
| 2025-01-06 | $13.84 | $13.84 | 107,200 | — | — |
| 2025-01-03 | $13.43 | $13.43 | 163,900 | — | — |
| 2025-01-02 | $13.25 | $13.25 | 100,400 | — | — |