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
- 2014-04-17 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 | $13.00 | $22.14 | 657,100 | — | — |
| 2025-12-30 | $12.91 | $21.99 | 655,200 | — | — |
| 2025-12-29 | $12.86 | $21.91 | 419,200 | — | — |
| 2025-12-26 | $12.94 | $22.04 | 345,900 | — | — |
| 2025-12-24 | $12.96 | $22.08 | 301,000 | — | — |
| 2025-12-23 | $12.92 | $22.01 | 490,400 | — | — |
| 2025-12-22 | $13.04 | $22.21 | 588,000 | — | — |
| 2025-12-19 | $13.08 | $22.28 | 2,033,900 | — | — |
| 2025-12-18 | $13.28 | $22.62 | 753,400 | — | — |
| 2025-12-17 | $13.20 | $22.49 | 782,400 | — | — |
| 2025-12-16 | $13.05 | $22.23 | 1,106,100 | — | — |
| 2025-12-15 | $12.80 | $21.80 | 987,700 | — | — |
| 2025-12-12 | $12.74 | $21.70 | 1,109,800 | — | — |
| 2025-12-11 | $12.95 | $22.06 | 1,334,500 | — | — |
| 2025-12-10 | $12.83 | $21.85 | 2,453,500 | — | — |
| 2025-12-09 | $12.44 | $21.19 | 1,073,300 | — | — |
| 2025-12-08 | $12.42 | $21.16 | 808,400 | — | — |
| 2025-12-05 | $12.39 | $21.11 | 723,900 | — | — |
| 2025-12-04 | $12.45 | $20.93 | 1,043,700 | — | — |
| 2025-12-03 | $12.60 | $21.19 | 1,259,200 | — | — |
| 2025-12-02 | $12.60 | $21.19 | 1,148,400 | — | — |
| 2025-12-01 | $12.35 | $20.77 | 759,100 | — | — |
| 2025-11-28 | $12.40 | $20.85 | 381,200 | — | — |
| 2025-11-26 | $12.48 | $20.99 | 940,600 | — | — |
| 2025-11-25 | $12.56 | $21.12 | 1,293,700 | — | — |
| 2025-11-24 | $11.83 | $19.89 | 1,563,900 | — | — |
| 2025-11-21 | $11.87 | $19.96 | 1,166,500 | — | — |
| 2025-11-20 | $11.51 | $19.35 | 1,138,600 | — | — |
| 2025-11-19 | $11.65 | $19.59 | 703,900 | — | — |
| 2025-11-18 | $11.46 | $19.27 | 917,300 | — | — |
| 2025-11-17 | $11.34 | $19.07 | 792,300 | — | — |
| 2025-11-14 | $12.07 | $20.30 | 875,600 | — | — |
| 2025-11-13 | $12.20 | $20.51 | 637,000 | — | — |
| 2025-11-12 | $12.22 | $20.55 | 657,600 | — | — |
| 2025-11-11 | $11.78 | $19.81 | 389,300 | — | — |
| 2025-11-10 | $11.74 | $19.74 | 343,500 | — | — |
| 2025-11-07 | $11.72 | $19.71 | 475,800 | — | — |
| 2025-11-06 | $11.67 | $19.62 | 690,600 | — | — |
| 2025-11-05 | $11.89 | $19.99 | 696,800 | — | — |
| 2025-11-04 | $12.00 | $20.18 | 664,400 | — | — |
| 2025-11-03 | $12.20 | $20.51 | 801,000 | — | — |
| 2025-10-31 | $12.23 | $20.56 | 1,134,300 | — | — |
| 2025-10-30 | $11.99 | $20.16 | 1,419,600 | — | — |
| 2025-10-29 | $11.67 | $19.62 | 1,956,800 | — | — |
| 2025-10-28 | $12.94 | $21.76 | 609,900 | — | — |
| 2025-10-27 | $12.92 | $21.73 | 402,200 | — | — |
| 2025-10-24 | $12.82 | $21.56 | 809,500 | — | — |
| 2025-10-23 | $12.69 | $21.34 | 437,100 | — | — |
| 2025-10-22 | $12.62 | $21.22 | 429,100 | — | — |
| 2025-10-21 | $12.48 | $20.99 | 431,600 | — | — |
| 2025-10-20 | $12.39 | $20.83 | 416,800 | — | — |
| 2025-10-17 | $12.19 | $20.50 | 443,500 | — | — |
| 2025-10-16 | $12.16 | $20.45 | 459,200 | — | — |
| 2025-10-15 | $12.52 | $21.04 | 433,000 | — | — |
| 2025-10-14 | $12.47 | $20.97 | 540,500 | — | — |
| 2025-10-13 | $12.18 | $20.48 | 618,900 | — | — |
| 2025-10-10 | $11.95 | $20.09 | 763,300 | — | — |
| 2025-10-09 | $12.32 | $20.72 | 666,600 | — | — |
| 2025-10-08 | $12.44 | $20.92 | 637,700 | — | — |
| 2025-10-07 | $12.60 | $21.19 | 1,374,100 | — | — |
| 2025-10-06 | $12.86 | $21.62 | 793,300 | — | — |
| 2025-10-03 | $13.29 | $22.35 | 831,700 | — | — |
| 2025-10-02 | $13.16 | $22.13 | 1,020,300 | — | — |
| 2025-10-01 | $13.23 | $22.25 | 1,230,800 | — | — |
| 2025-09-30 | $13.15 | $22.11 | 1,041,500 | — | — |
| 2025-09-29 | $13.09 | $22.01 | 851,900 | — | — |
| 2025-09-26 | $12.83 | $21.57 | 705,500 | — | — |
| 2025-09-25 | $12.85 | $21.61 | 576,100 | — | — |
| 2025-09-24 | $12.99 | $21.84 | 587,500 | — | — |
| 2025-09-23 | $12.92 | $21.73 | 807,500 | — | — |
| 2025-09-22 | $12.98 | $21.83 | 1,153,300 | — | — |
| 2025-09-19 | $13.31 | $22.38 | 2,432,600 | — | — |
| 2025-09-18 | $13.34 | $22.43 | 705,800 | — | — |
| 2025-09-17 | $13.11 | $22.04 | 762,300 | — | — |
| 2025-09-16 | $12.97 | $21.81 | 888,600 | — | — |
| 2025-09-15 | $13.09 | $22.01 | 933,900 | — | — |
| 2025-09-12 | $12.87 | $21.64 | 611,200 | — | — |
| 2025-09-11 | $13.19 | $22.18 | 706,000 | — | — |
| 2025-09-10 | $13.00 | $21.86 | 1,083,800 | — | — |
| 2025-09-09 | $13.43 | $22.58 | 558,600 | — | — |
| 2025-09-08 | $13.61 | $22.89 | 620,400 | — | — |
| 2025-09-05 | $13.73 | $23.09 | 688,200 | — | — |
| 2025-09-04 | $13.77 | $22.89 | 1,632,800 | — | — |
| 2025-09-03 | $13.64 | $22.67 | 1,010,100 | — | — |
| 2025-09-02 | $13.73 | $22.82 | 458,200 | — | — |
| 2025-08-29 | $13.71 | $22.79 | 702,000 | — | — |
| 2025-08-28 | $13.66 | $22.70 | 472,900 | — | — |
| 2025-08-27 | $13.59 | $22.59 | 816,700 | — | — |
| 2025-08-26 | $13.67 | $22.72 | 885,500 | — | — |
| 2025-08-25 | $13.54 | $22.50 | 478,000 | — | — |
| 2025-08-22 | $13.56 | $22.54 | 891,600 | — | — |
| 2025-08-21 | $13.06 | $21.71 | 612,100 | — | — |
| 2025-08-20 | $13.05 | $21.69 | 654,700 | — | — |
| 2025-08-19 | $12.92 | $21.47 | 531,800 | — | — |
| 2025-08-18 | $12.93 | $21.49 | 698,000 | — | — |
| 2025-08-15 | $12.78 | $21.24 | 890,400 | — | — |
| 2025-08-14 | $13.15 | $21.86 | 621,700 | — | — |
| 2025-08-13 | $13.18 | $21.90 | 808,600 | — | — |
| 2025-08-12 | $12.89 | $21.42 | 606,100 | — | — |
| 2025-08-11 | $12.48 | $20.74 | 547,600 | — | — |
| 2025-08-08 | $12.41 | $20.63 | 579,600 | — | — |
| 2025-08-07 | $12.43 | $20.66 | 540,400 | — | — |
| 2025-08-06 | $12.45 | $20.69 | 870,200 | — | — |
| 2025-08-05 | $12.50 | $20.77 | 2,643,300 | — | — |
| 2025-08-04 | $12.71 | $21.12 | 1,031,500 | — | — |
| 2025-08-01 | $12.66 | $21.04 | 936,100 | — | — |
| 2025-07-31 | $12.94 | $21.51 | 1,261,500 | — | — |
| 2025-07-30 | $12.68 | $21.07 | 2,189,400 | — | — |
| 2025-07-29 | $13.79 | $22.92 | 1,160,500 | — | — |
| 2025-07-28 | $14.06 | $23.37 | 918,600 | — | — |
| 2025-07-25 | $13.98 | $23.23 | 813,100 | — | — |
| 2025-07-24 | $13.69 | $22.75 | 1,013,200 | — | — |
| 2025-07-23 | $14.38 | $23.90 | 842,200 | — | — |
| 2025-07-22 | $14.13 | $23.48 | 875,200 | — | — |
| 2025-07-21 | $14.27 | $23.72 | 1,078,700 | — | — |
| 2025-07-18 | $14.13 | $23.48 | 1,349,100 | — | — |
| 2025-07-17 | $14.39 | $23.92 | 1,190,300 | — | — |
| 2025-07-16 | $14.79 | $24.58 | 999,700 | — | — |
| 2025-07-15 | $14.61 | $24.28 | 795,800 | — | — |
| 2025-07-14 | $15.06 | $25.03 | 495,900 | — | — |
| 2025-07-11 | $15.24 | $25.33 | 626,000 | — | — |
| 2025-07-10 | $15.59 | $25.91 | 903,700 | — | — |
| 2025-07-09 | $15.20 | $25.26 | 1,133,400 | — | — |
| 2025-07-08 | $15.32 | $25.46 | 1,526,100 | — | — |
| 2025-07-07 | $15.57 | $25.88 | 3,352,700 | — | — |
| 2025-07-03 | $14.82 | $24.63 | 389,400 | — | — |
| 2025-07-02 | $14.73 | $24.48 | 547,800 | — | — |
| 2025-07-01 | $14.59 | $24.25 | 688,900 | — | — |
| 2025-06-30 | $14.10 | $23.43 | 491,900 | — | — |
| 2025-06-27 | $14.04 | $23.33 | 1,446,100 | — | — |
| 2025-06-26 | $14.33 | $23.82 | 568,700 | — | — |
| 2025-06-25 | $14.16 | $23.53 | 581,300 | — | — |
| 2025-06-24 | $13.90 | $23.10 | 822,500 | — | — |
| 2025-06-23 | $13.63 | $22.65 | 688,500 | — | — |
| 2025-06-20 | $13.51 | $22.45 | 1,442,300 | — | — |
| 2025-06-18 | $13.41 | $22.29 | 908,000 | — | — |
| 2025-06-17 | $13.16 | $21.87 | 536,900 | — | — |
| 2025-06-16 | $13.30 | $22.10 | 502,400 | — | — |
| 2025-06-13 | $13.21 | $21.95 | 354,800 | — | — |
| 2025-06-12 | $13.68 | $22.74 | 448,000 | — | — |
| 2025-06-11 | $13.93 | $23.15 | 689,700 | — | — |
| 2025-06-10 | $13.76 | $22.87 | 484,700 | — | — |
| 2025-06-09 | $13.58 | $22.57 | 772,400 | — | — |
| 2025-06-06 | $13.45 | $22.35 | 382,200 | — | — |
| 2025-06-05 | $13.56 | $22.27 | 426,500 | — | — |
| 2025-06-04 | $13.56 | $22.27 | 488,300 | — | — |
| 2025-06-03 | $13.50 | $22.17 | 450,400 | — | — |
| 2025-06-02 | $13.32 | $21.88 | 399,400 | — | — |
| 2025-05-30 | $13.44 | $22.07 | 1,000,600 | — | — |
| 2025-05-29 | $13.59 | $22.32 | 569,600 | — | — |
| 2025-05-28 | $13.38 | $21.97 | 483,300 | — | — |
| 2025-05-27 | $13.65 | $22.42 | 554,300 | — | — |
| 2025-05-23 | $13.25 | $21.76 | 525,600 | — | — |
| 2025-05-22 | $13.23 | $21.73 | 597,600 | — | — |
| 2025-05-21 | $12.98 | $21.32 | 516,700 | — | — |
| 2025-05-20 | $13.51 | $22.19 | 489,800 | — | — |
| 2025-05-19 | $13.76 | $22.60 | 504,200 | — | — |
| 2025-05-16 | $13.76 | $22.59 | 545,600 | — | — |
| 2025-05-15 | $13.88 | $22.80 | 416,300 | — | — |
| 2025-05-14 | $13.74 | $22.57 | 559,300 | — | — |
| 2025-05-13 | $13.78 | $22.63 | 514,500 | — | — |
| 2025-05-12 | $13.87 | $22.78 | 957,600 | — | — |
| 2025-05-09 | $13.51 | $22.19 | 1,313,300 | — | — |
| 2025-05-08 | $12.97 | $21.30 | 541,800 | — | — |
| 2025-05-07 | $12.59 | $20.68 | 563,100 | — | — |
| 2025-05-06 | $12.56 | $20.63 | 565,000 | — | — |
| 2025-05-05 | $12.77 | $20.97 | 715,000 | — | — |
| 2025-05-02 | $12.76 | $20.96 | 541,900 | — | — |
| 2025-05-01 | $12.53 | $20.58 | 764,700 | — | — |
| 2025-04-30 | $12.38 | $20.33 | 1,281,200 | — | — |
| 2025-04-29 | $12.70 | $20.86 | 1,950,400 | — | — |
| 2025-04-28 | $12.23 | $20.09 | 904,800 | — | — |
| 2025-04-25 | $11.83 | $19.43 | 465,900 | — | — |
| 2025-04-24 | $11.91 | $19.56 | 775,900 | — | — |
| 2025-04-23 | $11.59 | $19.04 | 686,000 | — | — |
| 2025-04-22 | $11.45 | $18.81 | 587,700 | — | — |
| 2025-04-21 | $11.00 | $18.07 | 525,000 | — | — |
| 2025-04-17 | $11.21 | $18.41 | 431,000 | — | — |
| 2025-04-16 | $11.07 | $18.18 | 386,200 | — | — |
| 2025-04-15 | $11.27 | $18.51 | 563,800 | — | — |
| 2025-04-14 | $11.18 | $18.36 | 449,700 | — | — |
| 2025-04-11 | $11.01 | $18.08 | 594,600 | — | — |
| 2025-04-10 | $11.42 | $18.76 | 1,406,700 | — | — |
| 2025-04-09 | $12.00 | $19.71 | 1,478,000 | — | — |
| 2025-04-08 | $10.76 | $17.67 | 1,053,700 | — | — |
| 2025-04-07 | $11.04 | $18.13 | 1,270,700 | — | — |
| 2025-04-04 | $11.14 | $18.30 | 1,158,200 | — | — |
| 2025-04-03 | $11.86 | $19.48 | 820,600 | — | — |
| 2025-04-02 | $12.98 | $21.32 | 490,100 | — | — |
| 2025-04-01 | $12.62 | $20.73 | 537,400 | — | — |
| 2025-03-31 | $12.63 | $20.74 | 585,200 | — | — |
| 2025-03-28 | $12.82 | $21.06 | 496,600 | — | — |
| 2025-03-27 | $13.20 | $21.68 | 754,700 | — | — |
| 2025-03-26 | $13.14 | $21.58 | 423,000 | — | — |
| 2025-03-25 | $13.12 | $21.55 | 702,200 | — | — |
| 2025-03-24 | $13.43 | $22.06 | 534,800 | — | — |
| 2025-03-21 | $13.33 | $21.89 | 2,983,000 | — | — |
| 2025-03-20 | $13.54 | $22.24 | 600,200 | — | — |
| 2025-03-19 | $13.40 | $22.01 | 458,400 | — | — |
| 2025-03-18 | $13.21 | $21.70 | 584,800 | — | — |
| 2025-03-17 | $13.41 | $22.02 | 727,800 | — | — |
| 2025-03-14 | $13.47 | $22.12 | 605,300 | — | — |
| 2025-03-13 | $13.02 | $21.38 | 668,500 | — | — |
| 2025-03-12 | $13.14 | $21.58 | 828,100 | — | — |
| 2025-03-11 | $13.24 | $21.74 | 862,500 | — | — |
| 2025-03-10 | $13.91 | $22.85 | 1,128,100 | — | — |
| 2025-03-07 | $14.19 | $23.31 | 632,600 | — | — |
| 2025-03-06 | $13.83 | $22.45 | 836,600 | — | — |
| 2025-03-05 | $13.61 | $22.09 | 638,000 | — | — |
| 2025-03-04 | $13.46 | $21.85 | 713,900 | — | — |
| 2025-03-03 | $13.91 | $22.58 | 816,600 | — | — |
| 2025-02-28 | $14.31 | $23.23 | 1,116,100 | — | — |
| 2025-02-27 | $13.99 | $22.71 | 663,000 | — | — |
| 2025-02-26 | $14.13 | $22.94 | 504,900 | — | — |
| 2025-02-25 | $14.02 | $22.76 | 658,500 | — | — |
| 2025-02-24 | $13.99 | $22.71 | 722,800 | — | — |
| 2025-02-21 | $14.02 | $22.76 | 650,600 | — | — |
| 2025-02-20 | $14.07 | $22.84 | 514,700 | — | — |
| 2025-02-19 | $14.03 | $22.78 | 615,900 | — | — |
| 2025-02-18 | $13.89 | $22.55 | 688,300 | — | — |
| 2025-02-14 | $13.89 | $22.55 | 494,700 | — | — |
| 2025-02-13 | $13.60 | $22.08 | 490,700 | — | — |
| 2025-02-12 | $13.49 | $21.90 | 770,300 | — | — |
| 2025-02-11 | $13.62 | $22.11 | 907,900 | — | — |
| 2025-02-10 | $13.53 | $21.96 | 1,015,600 | — | — |
| 2025-02-07 | $13.58 | $22.05 | 769,800 | — | — |
| 2025-02-06 | $13.79 | $22.38 | 596,300 | — | — |
| 2025-02-05 | $13.77 | $22.35 | 661,000 | — | — |
| 2025-02-04 | $13.79 | $22.39 | 1,382,900 | — | — |
| 2025-02-03 | $13.54 | $21.98 | 829,900 | — | — |
| 2025-01-31 | $13.67 | $22.19 | 926,700 | — | — |
| 2025-01-30 | $13.77 | $22.35 | 1,355,500 | — | — |
| 2025-01-29 | $14.27 | $23.17 | 1,195,100 | — | — |
| 2025-01-28 | $14.75 | $23.94 | 1,017,200 | — | — |
| 2025-01-27 | $14.66 | $23.80 | 2,541,400 | — | — |
| 2025-01-24 | $14.57 | $23.65 | 609,300 | — | — |
| 2025-01-23 | $14.49 | $23.52 | 727,600 | — | — |
| 2025-01-22 | $14.29 | $23.20 | 715,800 | — | — |
| 2025-01-21 | $14.26 | $23.15 | 680,300 | — | — |
| 2025-01-17 | $13.92 | $22.60 | 583,500 | — | — |
| 2025-01-16 | $13.83 | $22.45 | 800,400 | — | — |
| 2025-01-15 | $13.73 | $22.29 | 578,100 | — | — |
| 2025-01-14 | $13.41 | $21.77 | 611,300 | — | — |
| 2025-01-13 | $12.98 | $21.07 | 822,200 | — | — |
| 2025-01-10 | $12.95 | $21.02 | 672,500 | — | — |
| 2025-01-08 | $13.08 | $21.23 | 968,900 | — | — |
| 2025-01-07 | $13.41 | $21.77 | 782,000 | — | — |
| 2025-01-06 | $13.44 | $21.82 | 684,700 | — | — |
| 2025-01-03 | $13.13 | $21.31 | 958,500 | — | — |
| 2025-01-02 | $13.06 | $21.20 | 665,300 | — | — |