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
- 2017-11-07 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 | $17.58 | $22.62 | 76,500 | — | — |
| 2025-12-30 | $17.66 | $22.72 | 47,700 | — | — |
| 2025-12-29 | $17.60 | $22.64 | 52,400 | — | — |
| 2025-12-26 | $17.62 | $22.67 | 44,200 | — | — |
| 2025-12-24 | $17.58 | $22.62 | 28,000 | — | — |
| 2025-12-23 | $17.45 | $22.45 | 81,500 | — | — |
| 2025-12-22 | $17.60 | $22.64 | 87,700 | — | — |
| 2025-12-19 | $17.85 | $22.96 | 196,900 | — | — |
| 2025-12-18 | $18.04 | $23.21 | 135,100 | — | — |
| 2025-12-17 | $18.03 | $23.20 | 123,200 | — | — |
| 2025-12-16 | $17.60 | $22.64 | 70,500 | — | — |
| 2025-12-15 | $17.36 | $22.33 | 107,600 | — | — |
| 2025-12-12 | $17.23 | $22.17 | 128,700 | — | — |
| 2025-12-11 | $17.23 | $22.17 | 138,500 | — | — |
| 2025-12-10 | $16.64 | $21.41 | 236,200 | — | — |
| 2025-12-09 | $16.43 | $21.14 | 89,600 | — | — |
| 2025-12-08 | $16.45 | $21.16 | 86,000 | — | — |
| 2025-12-05 | $16.27 | $20.93 | 111,700 | — | — |
| 2025-12-04 | $16.46 | $21.18 | 69,600 | — | — |
| 2025-12-03 | $16.47 | $21.19 | 117,800 | — | — |
| 2025-12-02 | $16.05 | $20.65 | 46,700 | — | — |
| 2025-12-01 | $16.10 | $20.71 | 49,300 | — | — |
| 2025-11-28 | $15.98 | $20.56 | 16,600 | — | — |
| 2025-11-26 | $16.01 | $20.60 | 52,800 | — | — |
| 2025-11-25 | $16.08 | $20.69 | 112,000 | — | — |
| 2025-11-24 | $15.12 | $19.45 | 47,000 | — | — |
| 2025-11-21 | $15.10 | $19.43 | 94,200 | — | — |
| 2025-11-20 | $14.50 | $18.65 | 34,600 | — | — |
| 2025-11-19 | $14.48 | $18.63 | 50,500 | — | — |
| 2025-11-18 | $14.40 | $18.53 | 29,000 | — | — |
| 2025-11-17 | $14.43 | $18.56 | 26,200 | — | — |
| 2025-11-14 | $14.76 | $18.99 | 67,600 | — | — |
| 2025-11-13 | $14.61 | $18.80 | 32,400 | — | — |
| 2025-11-12 | $14.74 | $18.96 | 41,500 | — | — |
| 2025-11-11 | $14.78 | $19.02 | 52,200 | — | — |
| 2025-11-10 | $14.71 | $18.92 | 51,800 | — | — |
| 2025-11-07 | $14.52 | $18.52 | 43,600 | — | — |
| 2025-11-06 | $14.56 | $18.57 | 44,800 | — | — |
| 2025-11-05 | $14.82 | $18.90 | 62,100 | — | — |
| 2025-11-04 | $14.77 | $18.84 | 48,800 | — | — |
| 2025-11-03 | $14.91 | $19.02 | 106,300 | — | — |
| 2025-10-31 | $14.29 | $18.23 | 22,300 | — | — |
| 2025-10-30 | $14.31 | $18.25 | 26,100 | — | — |
| 2025-10-29 | $14.32 | $18.26 | 80,500 | — | — |
| 2025-10-28 | $14.74 | $18.80 | 57,000 | — | — |
| 2025-10-27 | $15.02 | $19.16 | 57,000 | — | — |
| 2025-10-24 | $15.34 | $19.57 | 56,500 | — | — |
| 2025-10-23 | $15.03 | $19.17 | 65,100 | — | — |
| 2025-10-22 | $14.85 | $18.94 | 67,400 | — | — |
| 2025-10-21 | $14.68 | $18.72 | 49,000 | — | — |
| 2025-10-20 | $14.36 | $18.32 | 41,900 | — | — |
| 2025-10-17 | $14.10 | $17.98 | 63,300 | — | — |
| 2025-10-16 | $13.87 | $17.69 | 49,200 | — | — |
| 2025-10-15 | $14.76 | $18.83 | 49,100 | — | — |
| 2025-10-14 | $14.95 | $19.07 | 109,400 | — | — |
| 2025-10-13 | $14.37 | $18.33 | 71,000 | — | — |
| 2025-10-10 | $14.25 | $18.18 | 66,400 | — | — |
| 2025-10-09 | $14.79 | $18.86 | 41,700 | — | — |
| 2025-10-08 | $15.06 | $19.21 | 24,600 | — | — |
| 2025-10-07 | $15.17 | $19.35 | 43,200 | — | — |
| 2025-10-06 | $15.18 | $19.36 | 63,500 | — | — |
| 2025-10-03 | $15.20 | $19.39 | 33,500 | — | — |
| 2025-10-02 | $15.14 | $19.31 | 47,800 | — | — |
| 2025-10-01 | $15.45 | $19.71 | 56,600 | — | — |
| 2025-09-30 | $15.79 | $20.14 | 73,100 | — | — |
| 2025-09-29 | $15.76 | $20.10 | 62,600 | — | — |
| 2025-09-26 | $16.06 | $20.48 | 66,300 | — | — |
| 2025-09-25 | $15.98 | $20.38 | 67,500 | — | — |
| 2025-09-24 | $16.03 | $20.45 | 84,700 | — | — |
| 2025-09-23 | $16.03 | $20.45 | 55,200 | — | — |
| 2025-09-22 | $15.87 | $20.24 | 65,000 | — | — |
| 2025-09-19 | $15.97 | $20.37 | 224,800 | — | — |
| 2025-09-18 | $16.12 | $20.56 | 54,100 | — | — |
| 2025-09-17 | $15.68 | $20.00 | 89,700 | — | — |
| 2025-09-16 | $15.50 | $19.77 | 70,400 | — | — |
| 2025-09-15 | $15.52 | $19.80 | 165,700 | — | — |
| 2025-09-12 | $15.16 | $19.34 | 43,700 | — | — |
| 2025-09-11 | $15.52 | $19.80 | 40,200 | — | — |
| 2025-09-10 | $15.57 | $19.86 | 46,600 | — | — |
| 2025-09-09 | $15.41 | $19.65 | 66,400 | — | — |
| 2025-09-08 | $15.63 | $19.94 | 49,000 | — | — |
| 2025-09-05 | $15.67 | $19.99 | 96,600 | — | — |
| 2025-09-04 | $15.74 | $20.08 | 66,900 | — | — |
| 2025-09-03 | $15.67 | $19.99 | 62,200 | — | — |
| 2025-09-02 | $15.71 | $20.04 | 78,500 | — | — |
| 2025-08-29 | $15.74 | $20.08 | 105,400 | — | — |
| 2025-08-28 | $15.74 | $20.08 | 71,700 | — | — |
| 2025-08-27 | $15.74 | $20.08 | 121,900 | — | — |
| 2025-08-26 | $15.69 | $20.01 | 101,300 | — | — |
| 2025-08-25 | $15.68 | $20.00 | 63,100 | — | — |
| 2025-08-22 | $15.40 | $19.64 | 103,000 | — | — |
| 2025-08-21 | $14.78 | $18.85 | 21,700 | — | — |
| 2025-08-20 | $14.90 | $19.00 | 46,100 | — | — |
| 2025-08-19 | $14.86 | $18.95 | 37,500 | — | — |
| 2025-08-18 | $14.89 | $18.99 | 39,000 | — | — |
| 2025-08-15 | $14.84 | $18.93 | 39,300 | — | — |
| 2025-08-14 | $15.00 | $19.13 | 45,100 | — | — |
| 2025-08-13 | $15.20 | $19.39 | 54,700 | — | — |
| 2025-08-12 | $15.10 | $19.26 | 56,800 | — | — |
| 2025-08-11 | $14.23 | $18.15 | 33,100 | — | — |
| 2025-08-08 | $14.56 | $18.41 | 25,100 | — | — |
| 2025-08-07 | $14.17 | $17.92 | 35,600 | — | — |
| 2025-08-06 | $14.49 | $18.32 | 18,900 | — | — |
| 2025-08-05 | $14.53 | $18.37 | 30,800 | — | — |
| 2025-08-04 | $14.39 | $18.20 | 60,200 | — | — |
| 2025-08-01 | $14.41 | $18.22 | 53,300 | — | — |
| 2025-07-31 | $14.73 | $18.63 | 43,800 | — | — |
| 2025-07-30 | $14.83 | $18.75 | 70,300 | — | — |
| 2025-07-29 | $14.87 | $18.80 | 72,600 | — | — |
| 2025-07-28 | $14.71 | $18.60 | 62,100 | — | — |
| 2025-07-25 | $14.87 | $18.80 | 78,600 | — | — |
| 2025-07-24 | $14.67 | $18.55 | 57,600 | — | — |
| 2025-07-23 | $14.85 | $18.78 | 63,000 | — | — |
| 2025-07-22 | $14.93 | $18.88 | 87,700 | — | — |
| 2025-07-21 | $14.47 | $18.30 | 86,000 | — | — |
| 2025-07-18 | $14.68 | $18.56 | 220,700 | — | — |
| 2025-07-17 | $14.25 | $18.02 | 83,200 | — | — |
| 2025-07-16 | $14.01 | $17.72 | 74,600 | — | — |
| 2025-07-15 | $13.83 | $17.49 | 76,300 | — | — |
| 2025-07-14 | $14.00 | $17.70 | 64,600 | — | — |
| 2025-07-11 | $13.89 | $17.56 | 77,400 | — | — |
| 2025-07-10 | $14.13 | $17.87 | 42,500 | — | — |
| 2025-07-09 | $14.05 | $17.77 | 52,800 | — | — |
| 2025-07-08 | $14.10 | $17.83 | 66,900 | — | — |
| 2025-07-07 | $13.98 | $17.68 | 93,500 | — | — |
| 2025-07-03 | $13.96 | $17.65 | 75,800 | — | — |
| 2025-07-02 | $13.75 | $17.39 | 73,400 | — | — |
| 2025-07-01 | $13.64 | $17.25 | 135,900 | — | — |
| 2025-06-30 | $12.89 | $16.30 | 73,300 | — | — |
| 2025-06-27 | $12.45 | $15.74 | 1,132,500 | — | — |
| 2025-06-26 | $12.26 | $15.50 | 73,200 | — | — |
| 2025-06-25 | $11.79 | $14.91 | 59,200 | — | — |
| 2025-06-24 | $11.88 | $15.02 | 84,900 | — | — |
| 2025-06-23 | $11.43 | $14.45 | 75,200 | — | — |
| 2025-06-20 | $11.50 | $14.54 | 60,900 | — | — |
| 2025-06-18 | $11.49 | $14.53 | 47,800 | — | — |
| 2025-06-17 | $11.77 | $14.88 | 36,900 | — | — |
| 2025-06-16 | $12.31 | $15.57 | 21,300 | — | — |
| 2025-06-13 | $12.65 | $16.00 | 46,000 | — | — |
| 2025-06-12 | $13.01 | $16.45 | 27,000 | — | — |
| 2025-06-11 | $13.13 | $16.60 | 32,700 | — | — |
| 2025-06-10 | $13.09 | $16.55 | 30,900 | — | — |
| 2025-06-09 | $12.92 | $16.34 | 33,200 | — | — |
| 2025-06-06 | $13.10 | $16.57 | 24,500 | — | — |
| 2025-06-05 | $13.19 | $16.68 | 41,800 | — | — |
| 2025-06-04 | $12.90 | $16.31 | 39,600 | — | — |
| 2025-06-03 | $13.10 | $16.57 | 30,600 | — | — |
| 2025-06-02 | $13.19 | $16.67 | 49,700 | — | — |
| 2025-05-30 | $13.50 | $17.07 | 26,200 | — | — |
| 2025-05-29 | $13.56 | $17.15 | 15,200 | — | — |
| 2025-05-28 | $13.44 | $17.00 | 19,000 | — | — |
| 2025-05-27 | $13.56 | $17.15 | 31,300 | — | — |
| 2025-05-23 | $13.33 | $16.86 | 19,000 | — | — |
| 2025-05-22 | $13.43 | $16.98 | 38,700 | — | — |
| 2025-05-21 | $13.70 | $17.32 | 32,000 | — | — |
| 2025-05-20 | $14.04 | $17.75 | 24,700 | — | — |
| 2025-05-19 | $14.07 | $17.79 | 33,000 | — | — |
| 2025-05-16 | $14.15 | $17.89 | 35,800 | — | — |
| 2025-05-15 | $14.41 | $18.22 | 24,700 | — | — |
| 2025-05-14 | $14.06 | $17.78 | 40,500 | — | — |
| 2025-05-13 | $14.21 | $17.97 | 22,000 | — | — |
| 2025-05-12 | $14.12 | $17.85 | 45,400 | — | — |
| 2025-05-09 | $13.48 | $16.89 | 27,800 | — | — |
| 2025-05-08 | $13.60 | $17.04 | 64,400 | — | — |
| 2025-05-07 | $13.20 | $16.54 | 35,900 | — | — |
| 2025-05-06 | $13.33 | $16.70 | 31,400 | — | — |
| 2025-05-05 | $13.48 | $16.89 | 47,200 | — | — |
| 2025-05-02 | $13.63 | $17.08 | 45,400 | — | — |
| 2025-05-01 | $13.28 | $16.64 | 36,100 | — | — |
| 2025-04-30 | $13.50 | $16.91 | 75,800 | — | — |
| 2025-04-29 | $13.53 | $16.95 | 151,500 | — | — |
| 2025-04-28 | $13.77 | $17.25 | 95,300 | — | — |
| 2025-04-25 | $13.95 | $17.48 | 71,900 | — | — |
| 2025-04-24 | $14.17 | $17.75 | 57,400 | — | — |
| 2025-04-23 | $13.98 | $17.51 | 37,700 | — | — |
| 2025-04-22 | $13.70 | $17.16 | 46,000 | — | — |
| 2025-04-21 | $13.12 | $16.44 | 46,800 | — | — |
| 2025-04-17 | $13.25 | $16.60 | 42,700 | — | — |
| 2025-04-16 | $13.25 | $16.60 | 55,900 | — | — |
| 2025-04-15 | $13.33 | $16.70 | 42,400 | — | — |
| 2025-04-14 | $13.07 | $16.37 | 66,500 | — | — |
| 2025-04-11 | $13.07 | $16.37 | 74,200 | — | — |
| 2025-04-10 | $13.15 | $16.47 | 75,200 | — | — |
| 2025-04-09 | $13.70 | $17.16 | 41,300 | — | — |
| 2025-04-08 | $12.67 | $15.87 | 47,100 | — | — |
| 2025-04-07 | $12.69 | $15.90 | 54,000 | — | — |
| 2025-04-04 | $12.71 | $15.92 | 64,900 | — | — |
| 2025-04-03 | $13.08 | $16.39 | 73,100 | — | — |
| 2025-04-02 | $14.30 | $17.91 | 36,000 | — | — |
| 2025-04-01 | $14.30 | $17.91 | 71,200 | — | — |
| 2025-03-31 | $14.40 | $18.04 | 76,800 | — | — |
| 2025-03-28 | $14.35 | $17.98 | 45,100 | — | — |
| 2025-03-27 | $14.54 | $18.22 | 44,600 | — | — |
| 2025-03-26 | $14.35 | $17.98 | 36,500 | — | — |
| 2025-03-25 | $14.37 | $18.00 | 47,300 | — | — |
| 2025-03-24 | $14.47 | $18.13 | 66,900 | — | — |
| 2025-03-21 | $13.96 | $17.49 | 51,000 | — | — |
| 2025-03-20 | $14.14 | $17.71 | 62,400 | — | — |
| 2025-03-19 | $14.16 | $17.74 | 56,800 | — | — |
| 2025-03-18 | $14.03 | $17.58 | 80,800 | — | — |
| 2025-03-17 | $13.91 | $17.43 | 44,300 | — | — |
| 2025-03-14 | $13.90 | $17.41 | 61,300 | — | — |
| 2025-03-13 | $13.77 | $17.25 | 48,800 | — | — |
| 2025-03-12 | $13.90 | $17.41 | 52,800 | — | — |
| 2025-03-11 | $13.85 | $17.35 | 71,400 | — | — |
| 2025-03-10 | $13.93 | $17.45 | 91,000 | — | — |
| 2025-03-07 | $14.55 | $18.23 | 71,500 | — | — |
| 2025-03-06 | $14.72 | $18.44 | 83,000 | — | — |
| 2025-03-05 | $14.84 | $18.59 | 57,600 | — | — |
| 2025-03-04 | $14.91 | $18.68 | 95,100 | — | — |
| 2025-03-03 | $15.28 | $19.14 | 128,100 | — | — |
| 2025-02-28 | $15.29 | $19.16 | 56,700 | — | — |
| 2025-02-27 | $15.35 | $19.23 | 51,900 | — | — |
| 2025-02-26 | $15.39 | $19.28 | 74,100 | — | — |
| 2025-02-25 | $15.51 | $19.43 | 51,400 | — | — |
| 2025-02-24 | $15.47 | $19.38 | 95,700 | — | — |
| 2025-02-21 | $15.60 | $19.54 | 94,300 | — | — |
| 2025-02-20 | $16.47 | $20.63 | 63,400 | — | — |
| 2025-02-19 | $16.86 | $21.12 | 40,900 | — | — |
| 2025-02-18 | $16.90 | $21.17 | 71,000 | — | — |
| 2025-02-14 | $16.78 | $21.02 | 94,600 | — | — |
| 2025-02-13 | $16.89 | $21.16 | 37,400 | — | — |
| 2025-02-12 | $16.78 | $21.02 | 45,200 | — | — |
| 2025-02-11 | $16.92 | $21.20 | 68,400 | — | — |
| 2025-02-10 | $16.88 | $21.15 | 56,200 | — | — |
| 2025-02-07 | $16.80 | $20.89 | 68,800 | — | — |
| 2025-02-06 | $16.85 | $20.95 | 58,900 | — | — |
| 2025-02-05 | $16.80 | $20.89 | 83,000 | — | — |
| 2025-02-04 | $16.67 | $20.73 | 108,600 | — | — |
| 2025-02-03 | $16.64 | $20.69 | 57,200 | — | — |
| 2025-01-31 | $16.72 | $20.79 | 47,900 | — | — |
| 2025-01-30 | $16.61 | $20.65 | 40,300 | — | — |
| 2025-01-29 | $16.51 | $20.53 | 39,500 | — | — |
| 2025-01-28 | $16.46 | $20.47 | 38,100 | — | — |
| 2025-01-27 | $16.45 | $20.45 | 75,700 | — | — |
| 2025-01-24 | $15.90 | $19.77 | 32,600 | — | — |
| 2025-01-23 | $15.67 | $19.49 | 38,500 | — | — |
| 2025-01-22 | $15.22 | $18.93 | 29,200 | — | — |
| 2025-01-21 | $15.36 | $19.10 | 23,600 | — | — |
| 2025-01-17 | $15.31 | $19.04 | 33,600 | — | — |
| 2025-01-16 | $15.29 | $19.01 | 36,500 | — | — |
| 2025-01-15 | $15.02 | $18.68 | 25,800 | — | — |
| 2025-01-14 | $14.39 | $17.89 | 37,600 | — | — |
| 2025-01-13 | $13.72 | $17.06 | 52,000 | — | — |
| 2025-01-10 | $13.71 | $17.05 | 29,600 | — | — |
| 2025-01-08 | $14.02 | $17.43 | 25,100 | — | — |
| 2025-01-07 | $13.95 | $17.35 | 48,100 | — | — |
| 2025-01-06 | $14.11 | $17.55 | 58,100 | — | — |
| 2025-01-03 | $14.22 | $17.68 | 22,100 | — | — |
| 2025-01-02 | $13.96 | $17.36 | 38,100 | — | — |