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
- 2024-01-25 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 | $13.34 | $17.07 | 655,400 | — | — |
| 2025-12-30 | $13.83 | $17.12 | 565,400 | — | — |
| 2025-12-29 | $13.82 | $17.11 | 472,500 | — | — |
| 2025-12-26 | $13.78 | $17.06 | 223,200 | — | — |
| 2025-12-24 | $13.68 | $16.93 | 108,200 | — | — |
| 2025-12-23 | $13.60 | $16.84 | 290,000 | — | — |
| 2025-12-22 | $13.84 | $17.13 | 340,100 | — | — |
| 2025-12-19 | $14.07 | $17.42 | 1,343,000 | — | — |
| 2025-12-18 | $14.33 | $17.74 | 438,800 | — | — |
| 2025-12-17 | $14.43 | $17.86 | 533,000 | — | — |
| 2025-12-16 | $14.68 | $18.17 | 377,000 | — | — |
| 2025-12-15 | $14.57 | $18.04 | 461,000 | — | — |
| 2025-12-12 | $14.40 | $17.83 | 401,400 | — | — |
| 2025-12-11 | $14.49 | $17.94 | 304,100 | — | — |
| 2025-12-10 | $14.80 | $18.32 | 392,600 | — | — |
| 2025-12-09 | $14.89 | $18.43 | 211,500 | — | — |
| 2025-12-08 | $14.74 | $18.25 | 172,200 | — | — |
| 2025-12-05 | $14.81 | $18.33 | 112,800 | — | — |
| 2025-12-04 | $14.82 | $18.35 | 184,500 | — | — |
| 2025-12-03 | $14.87 | $18.41 | 123,900 | — | — |
| 2025-12-02 | $14.63 | $18.11 | 136,200 | — | — |
| 2025-12-01 | $14.63 | $18.11 | 165,800 | — | — |
| 2025-11-28 | $14.82 | $18.35 | 43,600 | — | — |
| 2025-11-26 | $14.70 | $18.20 | 127,700 | — | — |
| 2025-11-25 | $14.58 | $18.05 | 155,900 | — | — |
| 2025-11-24 | $14.27 | $17.66 | 212,500 | — | — |
| 2025-11-21 | $14.27 | $17.66 | 299,300 | — | — |
| 2025-11-20 | $13.90 | $17.21 | 205,700 | — | — |
| 2025-11-19 | $14.09 | $17.44 | 241,400 | — | — |
| 2025-11-18 | $14.21 | $17.59 | 199,900 | — | — |
| 2025-11-17 | $14.14 | $17.50 | 185,300 | — | — |
| 2025-11-14 | $14.40 | $17.83 | 171,700 | — | — |
| 2025-11-13 | $14.48 | $17.92 | 452,200 | — | — |
| 2025-11-12 | $14.53 | $17.99 | 98,100 | — | — |
| 2025-11-11 | $14.39 | $17.81 | 160,500 | — | — |
| 2025-11-10 | $14.28 | $17.68 | 189,600 | — | — |
| 2025-11-07 | $14.24 | $17.63 | 140,600 | — | — |
| 2025-11-06 | $14.13 | $17.49 | 282,400 | — | — |
| 2025-11-05 | $14.22 | $17.60 | 487,000 | — | — |
| 2025-11-04 | $14.35 | $17.76 | 565,600 | — | — |
| 2025-11-03 | $14.58 | $18.05 | 215,000 | — | — |
| 2025-10-31 | $14.44 | $17.88 | 199,200 | — | — |
| 2025-10-30 | $14.40 | $17.83 | 235,000 | — | — |
| 2025-10-29 | $14.45 | $17.89 | 195,300 | — | — |
| 2025-10-28 | $14.70 | $18.20 | 246,600 | — | — |
| 2025-10-27 | $14.56 | $18.02 | 228,600 | — | — |
| 2025-10-24 | $14.33 | $17.74 | 474,200 | — | — |
| 2025-10-23 | $14.21 | $17.59 | 158,300 | — | — |
| 2025-10-22 | $14.11 | $17.47 | 265,900 | — | — |
| 2025-10-21 | $14.04 | $17.38 | 191,700 | — | — |
| 2025-10-20 | $13.80 | $17.08 | 156,200 | — | — |
| 2025-10-17 | $13.75 | $17.02 | 204,900 | — | — |
| 2025-10-16 | $13.54 | $16.76 | 219,700 | — | — |
| 2025-10-15 | $13.89 | $17.19 | 193,100 | — | — |
| 2025-10-14 | $13.83 | $17.12 | 203,600 | — | — |
| 2025-10-13 | $13.72 | $16.98 | 230,000 | — | — |
| 2025-10-10 | $13.32 | $16.49 | 371,800 | — | — |
| 2025-10-09 | $13.31 | $16.48 | 483,800 | — | — |
| 2025-10-08 | $13.66 | $16.91 | 207,400 | — | — |
| 2025-10-07 | $13.63 | $16.87 | 352,400 | — | — |
| 2025-10-06 | $13.70 | $16.96 | 235,100 | — | — |
| 2025-10-03 | $14.03 | $17.37 | 310,900 | — | — |
| 2025-10-02 | $14.09 | $17.44 | 367,100 | — | — |
| 2025-10-01 | $13.68 | $16.93 | 407,300 | — | — |
| 2025-09-30 | $13.80 | $17.08 | 356,800 | — | — |
| 2025-09-29 | $14.30 | $17.14 | 536,200 | — | — |
| 2025-09-26 | $14.52 | $17.41 | 153,300 | — | — |
| 2025-09-25 | $14.55 | $17.44 | 229,700 | — | — |
| 2025-09-24 | $14.61 | $17.52 | 247,600 | — | — |
| 2025-09-23 | $14.79 | $17.73 | 199,300 | — | — |
| 2025-09-22 | $14.77 | $17.71 | 118,500 | — | — |
| 2025-09-19 | $15.03 | $18.02 | 363,100 | — | — |
| 2025-09-18 | $15.05 | $18.04 | 175,700 | — | — |
| 2025-09-17 | $14.93 | $17.90 | 253,200 | — | — |
| 2025-09-16 | $14.81 | $17.76 | 197,800 | — | — |
| 2025-09-15 | $14.85 | $17.80 | 463,400 | — | — |
| 2025-09-12 | $15.34 | $18.39 | 235,300 | — | — |
| 2025-09-11 | $15.41 | $18.48 | 248,600 | — | — |
| 2025-09-10 | $15.64 | $18.75 | 677,300 | — | — |
| 2025-09-09 | $15.77 | $18.91 | 90,700 | — | — |
| 2025-09-08 | $15.92 | $19.09 | 113,700 | — | — |
| 2025-09-05 | $15.96 | $19.13 | 87,400 | — | — |
| 2025-09-04 | $16.01 | $19.19 | 109,900 | — | — |
| 2025-09-03 | $15.83 | $18.98 | 88,000 | — | — |
| 2025-09-02 | $15.85 | $19.00 | 103,000 | — | — |
| 2025-08-29 | $15.98 | $19.16 | 93,600 | — | — |
| 2025-08-28 | $15.86 | $19.02 | 72,600 | — | — |
| 2025-08-27 | $15.91 | $19.08 | 156,400 | — | — |
| 2025-08-26 | $15.85 | $19.00 | 59,700 | — | — |
| 2025-08-25 | $15.83 | $18.98 | 99,800 | — | — |
| 2025-08-22 | $16.08 | $19.28 | 98,200 | — | — |
| 2025-08-21 | $15.89 | $19.05 | 107,000 | — | — |
| 2025-08-20 | $15.99 | $19.17 | 96,600 | — | — |
| 2025-08-19 | $16.05 | $19.24 | 111,600 | — | — |
| 2025-08-18 | $16.11 | $19.31 | 85,100 | — | — |
| 2025-08-15 | $16.07 | $19.27 | 110,600 | — | — |
| 2025-08-14 | $16.16 | $19.37 | 122,400 | — | — |
| 2025-08-13 | $16.30 | $19.54 | 74,600 | — | — |
| 2025-08-12 | $16.24 | $19.47 | 107,300 | — | — |
| 2025-08-11 | $16.04 | $19.23 | 122,800 | — | — |
| 2025-08-08 | $16.25 | $19.48 | 93,400 | — | — |
| 2025-08-07 | $16.03 | $19.22 | 119,900 | — | — |
| 2025-08-06 | $16.06 | $19.25 | 187,500 | — | — |
| 2025-08-05 | $15.94 | $19.11 | 239,700 | — | — |
| 2025-08-04 | $15.96 | $19.13 | 126,100 | — | — |
| 2025-08-01 | $16.19 | $19.41 | 155,900 | — | — |
| 2025-07-31 | $16.36 | $19.61 | 144,500 | — | — |
| 2025-07-30 | $16.48 | $19.76 | 140,900 | — | — |
| 2025-07-29 | $16.55 | $19.84 | 120,500 | — | — |
| 2025-07-28 | $16.80 | $20.14 | 142,100 | — | — |
| 2025-07-25 | $16.89 | $20.25 | 111,800 | — | — |
| 2025-07-24 | $16.93 | $20.30 | 151,900 | — | — |
| 2025-07-23 | $17.01 | $20.39 | 120,400 | — | — |
| 2025-07-22 | $16.88 | $20.24 | 125,700 | — | — |
| 2025-07-21 | $16.87 | $20.23 | 128,000 | — | — |
| 2025-07-18 | $17.02 | $20.41 | 107,700 | — | — |
| 2025-07-17 | $17.12 | $20.53 | 229,500 | — | — |
| 2025-07-16 | $17.10 | $20.50 | 168,000 | — | — |
| 2025-07-15 | $16.89 | $20.25 | 202,200 | — | — |
| 2025-07-14 | $16.98 | $20.36 | 192,100 | — | — |
| 2025-07-11 | $17.09 | $20.49 | 194,200 | — | — |
| 2025-07-10 | $17.01 | $20.39 | 216,500 | — | — |
| 2025-07-09 | $16.79 | $20.13 | 103,200 | — | — |
| 2025-07-08 | $16.63 | $19.94 | 132,300 | — | — |
| 2025-07-07 | $16.51 | $19.79 | 107,300 | — | — |
| 2025-07-03 | $16.65 | $19.96 | 133,800 | — | — |
| 2025-07-02 | $16.42 | $19.69 | 182,500 | — | — |
| 2025-07-01 | $16.28 | $19.52 | 159,200 | — | — |
| 2025-06-30 | $16.19 | $19.41 | 284,900 | — | — |
| 2025-06-27 | $16.40 | $19.12 | 262,000 | — | — |
| 2025-06-26 | $16.59 | $19.34 | 109,800 | — | — |
| 2025-06-25 | $16.30 | $19.01 | 216,300 | — | — |
| 2025-06-24 | $16.41 | $19.13 | 183,700 | — | — |
| 2025-06-23 | $16.18 | $18.87 | 314,500 | — | — |
| 2025-06-20 | $16.66 | $19.43 | 1,352,100 | — | — |
| 2025-06-18 | $16.62 | $19.38 | 369,800 | — | — |
| 2025-06-17 | $16.37 | $19.09 | 222,600 | — | — |
| 2025-06-16 | $16.30 | $19.01 | 422,600 | — | — |
| 2025-06-13 | $16.21 | $18.90 | 178,300 | — | — |
| 2025-06-12 | $16.29 | $18.99 | 121,400 | — | — |
| 2025-06-11 | $16.25 | $18.95 | 136,500 | — | — |
| 2025-06-10 | $16.34 | $19.05 | 88,100 | — | — |
| 2025-06-09 | $16.22 | $18.91 | 157,100 | — | — |
| 2025-06-06 | $16.13 | $18.81 | 141,400 | — | — |
| 2025-06-05 | $16.09 | $18.76 | 168,500 | — | — |
| 2025-06-04 | $16.03 | $18.69 | 164,200 | — | — |
| 2025-06-03 | $16.01 | $18.67 | 293,400 | — | — |
| 2025-06-02 | $15.99 | $18.64 | 228,900 | — | — |
| 2025-05-30 | $16.25 | $18.95 | 140,400 | — | — |
| 2025-05-29 | $16.15 | $18.83 | 306,800 | — | — |
| 2025-05-28 | $16.05 | $18.71 | 115,800 | — | — |
| 2025-05-27 | $15.94 | $18.59 | 152,300 | — | — |
| 2025-05-23 | $15.65 | $18.25 | 166,100 | — | — |
| 2025-05-22 | $15.55 | $18.13 | 189,500 | — | — |
| 2025-05-21 | $15.73 | $18.34 | 135,500 | — | — |
| 2025-05-20 | $16.03 | $18.69 | 171,500 | — | — |
| 2025-05-19 | $16.05 | $18.71 | 147,100 | — | — |
| 2025-05-16 | $15.90 | $18.54 | 196,000 | — | — |
| 2025-05-15 | $15.61 | $18.20 | 180,700 | — | — |
| 2025-05-14 | $15.45 | $18.02 | 177,200 | — | — |
| 2025-05-13 | $15.36 | $17.91 | 375,600 | — | — |
| 2025-05-12 | $15.32 | $17.86 | 223,700 | — | — |
| 2025-05-09 | $14.85 | $17.32 | 205,600 | — | — |
| 2025-05-08 | $14.91 | $17.39 | 572,000 | — | — |
| 2025-05-07 | $15.56 | $18.14 | 533,300 | — | — |
| 2025-05-06 | $15.75 | $18.37 | 120,800 | — | — |
| 2025-05-05 | $15.70 | $18.31 | 141,200 | — | — |
| 2025-05-02 | $15.96 | $18.61 | 180,200 | — | — |
| 2025-05-01 | $15.71 | $18.32 | 185,000 | — | — |
| 2025-04-30 | $15.72 | $18.33 | 137,200 | — | — |
| 2025-04-29 | $15.78 | $18.40 | 172,400 | — | — |
| 2025-04-28 | $15.90 | $18.54 | 212,000 | — | — |
| 2025-04-25 | $15.92 | $18.56 | 218,400 | — | — |
| 2025-04-24 | $15.79 | $18.41 | 258,400 | — | — |
| 2025-04-23 | $15.58 | $18.17 | 205,700 | — | — |
| 2025-04-22 | $15.42 | $17.98 | 201,200 | — | — |
| 2025-04-21 | $14.99 | $17.48 | 162,000 | — | — |
| 2025-04-17 | $15.18 | $17.70 | 280,100 | — | — |
| 2025-04-16 | $14.97 | $17.46 | 361,600 | — | — |
| 2025-04-15 | $15.05 | $17.55 | 341,000 | — | — |
| 2025-04-14 | $14.75 | $17.20 | 268,800 | — | — |
| 2025-04-11 | $14.65 | $17.08 | 322,200 | — | — |
| 2025-04-10 | $14.67 | $17.11 | 248,300 | — | — |
| 2025-04-09 | $15.30 | $17.84 | 552,800 | — | — |
| 2025-04-08 | $14.69 | $17.13 | 706,500 | — | — |
| 2025-04-07 | $15.10 | $17.61 | 644,500 | — | — |
| 2025-04-04 | $15.83 | $18.46 | 787,700 | — | — |
| 2025-04-03 | $17.04 | $19.87 | 254,500 | — | — |
| 2025-04-02 | $17.05 | $19.88 | 197,700 | — | — |
| 2025-04-01 | $17.07 | $19.90 | 114,100 | — | — |
| 2025-03-31 | $16.98 | $19.80 | 292,300 | — | — |
| 2025-03-28 | $17.30 | $19.65 | 370,000 | — | — |
| 2025-03-27 | $17.46 | $19.83 | 187,400 | — | — |
| 2025-03-26 | $17.38 | $19.74 | 251,600 | — | — |
| 2025-03-25 | $17.24 | $19.58 | 307,700 | — | — |
| 2025-03-24 | $17.18 | $19.51 | 257,900 | — | — |
| 2025-03-21 | $17.26 | $19.60 | 237,600 | — | — |
| 2025-03-20 | $17.34 | $19.69 | 312,700 | — | — |
| 2025-03-19 | $17.30 | $19.65 | 274,800 | — | — |
| 2025-03-18 | $17.29 | $19.64 | 184,500 | — | — |
| 2025-03-17 | $17.34 | $19.69 | 475,600 | — | — |
| 2025-03-14 | $17.35 | $19.70 | 218,900 | — | — |
| 2025-03-13 | $17.18 | $19.51 | 165,300 | — | — |
| 2025-03-12 | $17.15 | $19.48 | 263,600 | — | — |
| 2025-03-11 | $17.23 | $19.57 | 273,400 | — | — |
| 2025-03-10 | $17.25 | $19.59 | 210,600 | — | — |
| 2025-03-07 | $17.25 | $19.59 | 259,700 | — | — |
| 2025-03-06 | $17.09 | $19.41 | 229,900 | — | — |
| 2025-03-05 | $17.22 | $19.56 | 236,100 | — | — |
| 2025-03-04 | $17.29 | $19.64 | 188,500 | — | — |
| 2025-03-03 | $17.40 | $19.76 | 358,300 | — | — |
| 2025-02-28 | $17.58 | $19.97 | 248,000 | — | — |
| 2025-02-27 | $17.43 | $19.80 | 439,000 | — | — |
| 2025-02-26 | $17.76 | $20.17 | 397,300 | — | — |
| 2025-02-25 | $17.74 | $20.15 | 541,300 | — | — |
| 2025-02-24 | $17.47 | $19.84 | 359,700 | — | — |
| 2025-02-21 | $17.70 | $20.10 | 126,400 | — | — |
| 2025-02-20 | $17.81 | $20.23 | 295,100 | — | — |
| 2025-02-19 | $17.69 | $20.09 | 240,500 | — | — |
| 2025-02-18 | $17.58 | $19.97 | 244,200 | — | — |
| 2025-02-14 | $17.50 | $19.87 | 257,400 | — | — |
| 2025-02-13 | $17.46 | $19.83 | 187,500 | — | — |
| 2025-02-12 | $17.33 | $19.68 | 182,100 | — | — |
| 2025-02-11 | $17.41 | $19.66 | 206,000 | — | — |
| 2025-02-10 | $17.29 | $19.52 | 170,700 | — | — |
| 2025-02-07 | $17.29 | $19.52 | 115,500 | — | — |
| 2025-02-06 | $17.24 | $19.47 | 110,400 | — | — |
| 2025-02-05 | $17.30 | $19.53 | 199,800 | — | — |
| 2025-02-04 | $17.28 | $19.51 | 111,400 | — | — |
| 2025-02-03 | $17.32 | $19.56 | 274,800 | — | — |
| 2025-01-31 | $17.24 | $19.47 | 204,200 | — | — |
| 2025-01-30 | $17.28 | $19.51 | 229,000 | — | — |
| 2025-01-29 | $17.05 | $19.25 | 180,600 | — | — |
| 2025-01-28 | $17.23 | $19.46 | 211,200 | — | — |
| 2025-01-27 | $17.30 | $19.53 | 580,800 | — | — |
| 2025-01-24 | $17.13 | $19.34 | 316,000 | — | — |
| 2025-01-23 | $16.94 | $19.13 | 213,300 | — | — |
| 2025-01-22 | $16.82 | $18.99 | 169,900 | — | — |
| 2025-01-21 | $16.96 | $19.15 | 329,400 | — | — |
| 2025-01-17 | $16.87 | $19.05 | 234,400 | — | — |
| 2025-01-16 | $16.83 | $19.00 | 321,400 | — | — |
| 2025-01-15 | $16.37 | $18.48 | 320,700 | — | — |
| 2025-01-14 | $16.30 | $18.41 | 487,500 | — | — |
| 2025-01-13 | $16.25 | $18.35 | 417,900 | — | — |
| 2025-01-10 | $16.32 | $18.43 | 318,700 | — | — |
| 2025-01-08 | $16.44 | $18.56 | 513,800 | — | — |
| 2025-01-07 | $16.41 | $18.53 | 399,500 | — | — |
| 2025-01-06 | $16.70 | $18.86 | 296,800 | — | — |
| 2025-01-03 | $16.85 | $19.03 | 241,600 | — | — |
| 2025-01-02 | $16.74 | $18.90 | 206,300 | — | — |