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
- 2018-07-27 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 | $14.16 | $17.98 | 418,000 | — | — |
| 2025-12-30 | $14.33 | $18.20 | 492,800 | — | — |
| 2025-12-29 | $14.54 | $18.46 | 492,100 | — | — |
| 2025-12-26 | $14.51 | $18.43 | 223,700 | — | — |
| 2025-12-24 | $14.52 | $18.44 | 158,300 | — | — |
| 2025-12-23 | $14.45 | $18.35 | 884,500 | — | — |
| 2025-12-22 | $14.74 | $18.72 | 611,100 | — | — |
| 2025-12-19 | $14.10 | $17.91 | 566,200 | — | — |
| 2025-12-18 | $14.05 | $17.84 | 320,800 | — | — |
| 2025-12-17 | $13.99 | $17.77 | 491,800 | — | — |
| 2025-12-16 | $14.25 | $18.10 | 558,600 | — | — |
| 2025-12-15 | $13.97 | $17.74 | 558,800 | — | — |
| 2025-12-12 | $14.27 | $18.12 | 606,600 | — | — |
| 2025-12-11 | $14.57 | $18.50 | 605,000 | — | — |
| 2025-12-10 | $13.99 | $17.77 | 483,000 | — | — |
| 2025-12-09 | $13.83 | $17.56 | 484,200 | — | — |
| 2025-12-08 | $13.91 | $17.66 | 460,800 | — | — |
| 2025-12-05 | $13.81 | $17.54 | 749,800 | — | — |
| 2025-12-04 | $13.40 | $17.02 | 887,400 | — | — |
| 2025-12-03 | $13.79 | $17.51 | 525,600 | — | — |
| 2025-12-02 | $13.51 | $17.16 | 709,500 | — | — |
| 2025-12-01 | $13.21 | $16.78 | 750,100 | — | — |
| 2025-11-28 | $13.62 | $17.30 | 457,000 | — | — |
| 2025-11-26 | $13.37 | $16.98 | 418,300 | — | — |
| 2025-11-25 | $13.46 | $17.09 | 487,900 | — | — |
| 2025-11-24 | $13.45 | $17.08 | 671,700 | — | — |
| 2025-11-21 | $12.97 | $16.47 | 955,500 | — | — |
| 2025-11-20 | $13.09 | $16.62 | 1,428,300 | — | — |
| 2025-11-19 | $12.89 | $16.37 | 667,700 | — | — |
| 2025-11-18 | $13.11 | $16.65 | 636,900 | — | — |
| 2025-11-17 | $13.10 | $16.64 | 659,600 | — | — |
| 2025-11-14 | $13.46 | $17.09 | 685,900 | — | — |
| 2025-11-13 | $13.40 | $17.02 | 607,000 | — | — |
| 2025-11-12 | $13.74 | $17.45 | 489,100 | — | — |
| 2025-11-11 | $13.62 | $17.30 | 496,100 | — | — |
| 2025-11-10 | $13.96 | $17.73 | 586,200 | — | — |
| 2025-11-07 | $13.91 | $17.66 | 896,500 | — | — |
| 2025-11-06 | $13.73 | $17.44 | 1,134,600 | — | — |
| 2025-11-05 | $14.42 | $18.31 | 1,528,700 | — | — |
| 2025-11-04 | $13.61 | $17.28 | 1,222,500 | — | — |
| 2025-11-03 | $14.42 | $18.31 | 728,300 | — | — |
| 2025-10-31 | $14.74 | $18.72 | 802,100 | — | — |
| 2025-10-30 | $14.53 | $18.45 | 1,676,400 | — | — |
| 2025-10-29 | $14.99 | $19.04 | 2,138,700 | — | — |
| 2025-10-28 | $15.52 | $19.71 | 1,029,900 | — | — |
| 2025-10-27 | $15.85 | $20.13 | 553,100 | — | — |
| 2025-10-24 | $15.59 | $19.80 | 673,500 | — | — |
| 2025-10-23 | $15.42 | $19.58 | 570,100 | — | — |
| 2025-10-22 | $15.47 | $19.65 | 1,154,500 | — | — |
| 2025-10-21 | $15.80 | $20.06 | 2,215,300 | — | — |
| 2025-10-20 | $16.10 | $20.45 | 572,100 | — | — |
| 2025-10-17 | $16.11 | $20.46 | 481,100 | — | — |
| 2025-10-16 | $16.37 | $20.79 | 672,500 | — | — |
| 2025-10-15 | $16.38 | $20.80 | 642,500 | — | — |
| 2025-10-14 | $16.50 | $20.95 | 796,500 | — | — |
| 2025-10-13 | $16.42 | $20.85 | 824,500 | — | — |
| 2025-10-10 | $16.13 | $20.48 | 1,071,200 | — | — |
| 2025-10-09 | $16.93 | $21.50 | 811,700 | — | — |
| 2025-10-08 | $16.89 | $21.45 | 1,056,400 | — | — |
| 2025-10-07 | $17.21 | $21.85 | 1,858,200 | — | — |
| 2025-10-06 | $17.94 | $22.78 | 1,227,100 | — | — |
| 2025-10-03 | $17.90 | $22.73 | 979,500 | — | — |
| 2025-10-02 | $18.30 | $23.24 | 1,631,000 | — | — |
| 2025-10-01 | $19.68 | $24.99 | 840,600 | — | — |
| 2025-09-30 | $20.64 | $26.21 | 1,102,300 | — | — |
| 2025-09-29 | $20.46 | $25.98 | 1,313,500 | — | — |
| 2025-09-26 | $18.82 | $23.90 | 266,800 | — | — |
| 2025-09-25 | $18.79 | $23.86 | 516,500 | — | — |
| 2025-09-24 | $19.18 | $24.36 | 443,600 | — | — |
| 2025-09-23 | $18.82 | $23.90 | 287,300 | — | — |
| 2025-09-22 | $19.12 | $24.28 | 489,500 | — | — |
| 2025-09-19 | $18.81 | $23.89 | 639,800 | — | — |
| 2025-09-18 | $19.62 | $24.92 | 823,800 | — | — |
| 2025-09-17 | $19.41 | $24.65 | 485,800 | — | — |
| 2025-09-16 | $19.90 | $25.27 | 612,900 | — | — |
| 2025-09-15 | $20.28 | $25.75 | 865,300 | — | — |
| 2025-09-12 | $19.67 | $24.98 | 450,200 | — | — |
| 2025-09-11 | $19.39 | $24.62 | 708,500 | — | — |
| 2025-09-10 | $19.68 | $24.99 | 857,400 | — | — |
| 2025-09-09 | $19.59 | $24.88 | 1,118,800 | — | — |
| 2025-09-08 | $19.30 | $24.51 | 1,737,400 | — | — |
| 2025-09-05 | $17.82 | $22.63 | 993,300 | — | — |
| 2025-09-04 | $17.80 | $22.60 | 1,235,700 | — | — |
| 2025-09-03 | $17.75 | $22.54 | 2,416,200 | — | — |
| 2025-09-02 | $16.05 | $20.38 | 429,900 | — | — |
| 2025-08-29 | $16.25 | $20.64 | 393,900 | — | — |
| 2025-08-28 | $16.76 | $21.28 | 512,100 | — | — |
| 2025-08-27 | $16.41 | $20.84 | 317,500 | — | — |
| 2025-08-26 | $16.46 | $20.90 | 639,900 | — | — |
| 2025-08-25 | $16.08 | $20.42 | 1,367,200 | — | — |
| 2025-08-22 | $16.04 | $20.37 | 765,200 | — | — |
| 2025-08-21 | $16.04 | $20.37 | 1,004,800 | — | — |
| 2025-08-20 | $15.78 | $20.04 | 1,005,700 | — | — |
| 2025-08-19 | $16.17 | $20.53 | 2,462,700 | — | — |
| 2025-08-18 | $17.01 | $21.60 | 1,925,500 | — | — |
| 2025-08-15 | $16.32 | $20.72 | 1,475,200 | — | — |
| 2025-08-14 | $15.40 | $19.56 | 900,000 | — | — |
| 2025-08-13 | $16.45 | $20.89 | 488,100 | — | — |
| 2025-08-12 | $16.44 | $20.88 | 628,900 | — | — |
| 2025-08-11 | $15.98 | $20.29 | 417,600 | — | — |
| 2025-08-08 | $15.92 | $20.22 | 339,700 | — | — |
| 2025-08-07 | $16.27 | $20.66 | 256,100 | — | — |
| 2025-08-06 | $16.43 | $20.86 | 456,200 | — | — |
| 2025-08-05 | $16.17 | $20.53 | 409,400 | — | — |
| 2025-08-04 | $16.23 | $20.61 | 324,500 | — | — |
| 2025-08-01 | $15.86 | $20.14 | 573,100 | — | — |
| 2025-07-31 | $16.57 | $21.04 | 471,700 | — | — |
| 2025-07-30 | $16.05 | $20.38 | 675,700 | — | — |
| 2025-07-29 | $16.41 | $20.84 | 386,100 | — | — |
| 2025-07-28 | $16.95 | $21.52 | 506,200 | — | — |
| 2025-07-25 | $17.20 | $21.84 | 500,300 | — | — |
| 2025-07-24 | $17.08 | $21.69 | 526,900 | — | — |
| 2025-07-23 | $17.63 | $22.39 | 272,000 | — | — |
| 2025-07-22 | $17.49 | $22.21 | 449,000 | — | — |
| 2025-07-21 | $17.74 | $22.53 | 918,400 | — | — |
| 2025-07-18 | $17.89 | $22.72 | 514,400 | — | — |
| 2025-07-17 | $18.26 | $23.19 | 602,400 | — | — |
| 2025-07-16 | $18.61 | $23.63 | 358,100 | — | — |
| 2025-07-15 | $18.69 | $23.73 | 379,400 | — | — |
| 2025-07-14 | $18.60 | $23.62 | 721,600 | — | — |
| 2025-07-11 | $18.44 | $23.42 | 1,077,700 | — | — |
| 2025-07-10 | $19.71 | $25.03 | 510,000 | — | — |
| 2025-07-09 | $19.49 | $24.75 | 692,000 | — | — |
| 2025-07-08 | $19.14 | $24.31 | 551,600 | — | — |
| 2025-07-07 | $19.50 | $24.25 | 547,400 | — | — |
| 2025-07-03 | $19.98 | $24.85 | 341,800 | — | — |
| 2025-07-02 | $20.08 | $24.98 | 1,045,400 | — | — |
| 2025-07-01 | $20.33 | $25.29 | 1,409,300 | — | — |
| 2025-06-30 | $18.90 | $23.51 | 602,200 | — | — |
| 2025-06-27 | $18.47 | $22.97 | 619,900 | — | — |
| 2025-06-26 | $18.67 | $23.22 | 587,500 | — | — |
| 2025-06-25 | $18.33 | $22.80 | 435,600 | — | — |
| 2025-06-24 | $18.17 | $22.60 | 563,700 | — | — |
| 2025-06-23 | $17.58 | $21.87 | 616,700 | — | — |
| 2025-06-20 | $18.03 | $22.43 | 699,600 | — | — |
| 2025-06-18 | $18.58 | $23.11 | 668,400 | — | — |
| 2025-06-17 | $18.44 | $22.94 | 475,800 | — | — |
| 2025-06-16 | $18.40 | $22.89 | 225,400 | — | — |
| 2025-06-13 | $18.43 | $22.92 | 324,700 | — | — |
| 2025-06-12 | $18.99 | $23.62 | 478,700 | — | — |
| 2025-06-11 | $19.10 | $23.76 | 518,800 | — | — |
| 2025-06-10 | $18.97 | $23.60 | 268,600 | — | — |
| 2025-06-09 | $18.91 | $23.52 | 203,200 | — | — |
| 2025-06-06 | $18.98 | $23.61 | 344,500 | — | — |
| 2025-06-05 | $18.36 | $22.84 | 403,200 | — | — |
| 2025-06-04 | $18.63 | $23.17 | 296,100 | — | — |
| 2025-06-03 | $18.18 | $22.61 | 418,500 | — | — |
| 2025-06-02 | $18.12 | $22.54 | 447,400 | — | — |
| 2025-05-30 | $18.35 | $22.82 | 415,100 | — | — |
| 2025-05-29 | $18.05 | $22.45 | 470,900 | — | — |
| 2025-05-28 | $18.16 | $22.59 | 341,100 | — | — |
| 2025-05-27 | $17.87 | $22.23 | 325,200 | — | — |
| 2025-05-23 | $17.37 | $21.61 | 260,900 | — | — |
| 2025-05-22 | $17.84 | $22.19 | 227,100 | — | — |
| 2025-05-21 | $17.91 | $22.28 | 305,200 | — | — |
| 2025-05-20 | $18.41 | $22.90 | 536,000 | — | — |
| 2025-05-19 | $18.22 | $22.66 | 394,500 | — | — |
| 2025-05-16 | $18.21 | $22.65 | 437,000 | — | — |
| 2025-05-15 | $18.23 | $22.68 | 396,200 | — | — |
| 2025-05-14 | $18.53 | $23.05 | 450,900 | — | — |
| 2025-05-13 | $18.51 | $23.02 | 352,000 | — | — |
| 2025-05-12 | $17.98 | $22.36 | 1,187,000 | — | — |
| 2025-05-09 | $16.98 | $21.12 | 344,900 | — | — |
| 2025-05-08 | $17.16 | $21.34 | 326,700 | — | — |
| 2025-05-07 | $17.34 | $21.57 | 537,200 | — | — |
| 2025-05-06 | $17.16 | $21.34 | 259,800 | — | — |
| 2025-05-05 | $17.40 | $21.64 | 425,300 | — | — |
| 2025-05-02 | $17.47 | $21.73 | 505,300 | — | — |
| 2025-05-01 | $17.18 | $21.37 | 848,800 | — | — |
| 2025-04-30 | $17.07 | $21.23 | 830,700 | — | — |
| 2025-04-29 | $16.89 | $21.01 | 868,700 | — | — |
| 2025-04-28 | $16.53 | $20.56 | 2,206,100 | — | — |
| 2025-04-25 | $15.53 | $19.32 | 458,100 | — | — |
| 2025-04-24 | $15.37 | $19.12 | 436,500 | — | — |
| 2025-04-23 | $14.60 | $18.16 | 496,200 | — | — |
| 2025-04-22 | $14.32 | $17.81 | 337,800 | — | — |
| 2025-04-21 | $13.79 | $17.15 | 524,800 | — | — |
| 2025-04-17 | $14.33 | $17.82 | 640,700 | — | — |
| 2025-04-16 | $14.45 | $17.97 | 394,200 | — | — |
| 2025-04-15 | $14.85 | $18.47 | 291,100 | — | — |
| 2025-04-14 | $15.02 | $18.68 | 501,400 | — | — |
| 2025-04-11 | $14.95 | $18.60 | 436,000 | — | — |
| 2025-04-10 | $14.93 | $18.57 | 338,800 | — | — |
| 2025-04-09 | $15.61 | $19.42 | 589,700 | — | — |
| 2025-04-08 | $13.88 | $17.26 | 553,400 | — | — |
| 2025-04-07 | $14.31 | $17.80 | 767,200 | — | — |
| 2025-04-04 | $13.95 | $17.35 | 903,500 | — | — |
| 2025-04-03 | $15.09 | $18.77 | 628,900 | — | — |
| 2025-04-02 | $16.59 | $20.64 | 261,100 | — | — |
| 2025-04-01 | $16.14 | $20.08 | 626,200 | — | — |
| 2025-03-31 | $15.94 | $19.83 | 448,900 | — | — |
| 2025-03-28 | $16.18 | $20.13 | 997,500 | — | — |
| 2025-03-27 | $17.39 | $21.63 | 194,600 | — | — |
| 2025-03-26 | $17.49 | $21.75 | 376,500 | — | — |
| 2025-03-25 | $18.15 | $22.58 | 273,100 | — | — |
| 2025-03-24 | $18.42 | $22.91 | 277,400 | — | — |
| 2025-03-21 | $17.79 | $22.13 | 472,200 | — | — |
| 2025-03-20 | $17.73 | $22.05 | 446,300 | — | — |
| 2025-03-19 | $18.37 | $22.85 | 337,200 | — | — |
| 2025-03-18 | $17.75 | $22.08 | 214,300 | — | — |
| 2025-03-17 | $17.81 | $22.15 | 262,500 | — | — |
| 2025-03-14 | $17.71 | $22.03 | 325,700 | — | — |
| 2025-03-13 | $17.18 | $21.37 | 299,400 | — | — |
| 2025-03-12 | $17.83 | $22.18 | 370,000 | — | — |
| 2025-03-11 | $17.47 | $21.73 | 522,100 | — | — |
| 2025-03-10 | $17.04 | $21.20 | 670,500 | — | — |
| 2025-03-07 | $17.71 | $22.03 | 914,800 | — | — |
| 2025-03-06 | $17.51 | $21.78 | 546,500 | — | — |
| 2025-03-05 | $17.82 | $22.17 | 397,400 | — | — |
| 2025-03-04 | $17.36 | $21.59 | 910,200 | — | — |
| 2025-03-03 | $17.59 | $21.88 | 632,800 | — | — |
| 2025-02-28 | $18.66 | $23.21 | 524,200 | — | — |
| 2025-02-27 | $17.98 | $22.36 | 1,253,000 | — | — |
| 2025-02-26 | $18.36 | $22.84 | 502,500 | — | — |
| 2025-02-25 | $18.15 | $22.58 | 650,600 | — | — |
| 2025-02-24 | $18.51 | $23.02 | 728,500 | — | — |
| 2025-02-21 | $19.59 | $24.37 | 374,700 | — | — |
| 2025-02-20 | $20.34 | $25.30 | 466,800 | — | — |
| 2025-02-19 | $21.36 | $26.57 | 258,900 | — | — |
| 2025-02-18 | $21.85 | $27.18 | 406,700 | — | — |
| 2025-02-14 | $21.86 | $27.19 | 462,500 | — | — |
| 2025-02-13 | $21.85 | $27.18 | 283,600 | — | — |
| 2025-02-12 | $20.80 | $25.87 | 199,100 | — | — |
| 2025-02-11 | $21.26 | $26.44 | 658,700 | — | — |
| 2025-02-10 | $21.56 | $26.82 | 859,700 | — | — |
| 2025-02-07 | $20.48 | $25.47 | 568,800 | — | — |
| 2025-02-06 | $19.60 | $24.38 | 415,700 | — | — |
| 2025-02-05 | $19.75 | $24.57 | 866,600 | — | — |
| 2025-02-04 | $18.00 | $22.39 | 220,500 | — | — |
| 2025-02-03 | $17.79 | $22.13 | 245,500 | — | — |
| 2025-01-31 | $18.32 | $22.79 | 372,500 | — | — |
| 2025-01-30 | $18.81 | $23.40 | 371,900 | — | — |
| 2025-01-29 | $18.49 | $23.00 | 274,200 | — | — |
| 2025-01-28 | $18.20 | $22.64 | 368,900 | — | — |
| 2025-01-27 | $17.05 | $21.21 | 540,400 | — | — |
| 2025-01-24 | $18.16 | $22.59 | 447,300 | — | — |
| 2025-01-23 | $17.93 | $22.30 | 254,200 | — | — |
| 2025-01-22 | $18.27 | $22.73 | 324,100 | — | — |
| 2025-01-21 | $18.34 | $22.81 | 626,300 | — | — |
| 2025-01-17 | $18.28 | $22.74 | 385,300 | — | — |
| 2025-01-16 | $17.75 | $22.08 | 356,000 | — | — |
| 2025-01-15 | $18.05 | $22.45 | 461,500 | — | — |
| 2025-01-14 | $17.78 | $22.12 | 233,400 | — | — |
| 2025-01-13 | $17.55 | $21.83 | 379,100 | — | — |
| 2025-01-10 | $17.49 | $21.75 | 487,200 | — | — |
| 2025-01-08 | $17.80 | $22.14 | 312,000 | — | — |
| 2025-01-07 | $18.28 | $22.74 | 592,300 | — | — |
| 2025-01-06 | $19.33 | $24.04 | 397,500 | — | — |
| 2025-01-03 | $19.55 | $23.82 | 688,900 | — | — |
| 2025-01-02 | $19.18 | $23.37 | 365,300 | — | — |