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
- 2021-01-22 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 | $15.89 | $20.71 | 390,600 | — | — |
| 2025-12-30 | $15.92 | $20.75 | 398,400 | — | — |
| 2025-12-29 | $16.08 | $20.96 | 490,900 | — | — |
| 2025-12-26 | $16.15 | $21.05 | 255,200 | — | — |
| 2025-12-24 | $15.96 | $20.81 | 155,800 | — | — |
| 2025-12-23 | $15.89 | $20.71 | 399,900 | — | — |
| 2025-12-22 | $15.68 | $20.44 | 723,000 | — | — |
| 2025-12-19 | $15.67 | $20.43 | 505,900 | — | — |
| 2025-12-18 | $15.58 | $20.31 | 577,200 | — | — |
| 2025-12-17 | $15.39 | $20.06 | 855,000 | — | — |
| 2025-12-16 | $15.50 | $20.21 | 675,700 | — | — |
| 2025-12-15 | $15.75 | $20.53 | 635,600 | — | — |
| 2025-12-12 | $16.18 | $21.09 | 577,400 | — | — |
| 2025-12-11 | $16.16 | $21.07 | 515,900 | — | — |
| 2025-12-10 | $16.09 | $20.98 | 505,000 | — | — |
| 2025-12-09 | $15.75 | $20.53 | 415,200 | — | — |
| 2025-12-08 | $15.52 | $20.23 | 359,600 | — | — |
| 2025-12-05 | $15.22 | $19.84 | 439,400 | — | — |
| 2025-12-04 | $15.50 | $20.21 | 515,900 | — | — |
| 2025-12-03 | $15.23 | $19.85 | 319,800 | — | — |
| 2025-12-02 | $15.17 | $19.78 | 290,500 | — | — |
| 2025-12-01 | $15.06 | $19.63 | 661,600 | — | — |
| 2025-11-28 | $15.07 | $19.65 | 301,800 | — | — |
| 2025-11-26 | $14.74 | $19.22 | 397,900 | — | — |
| 2025-11-25 | $14.42 | $18.80 | 358,700 | — | — |
| 2025-11-24 | $14.39 | $18.76 | 570,400 | — | — |
| 2025-11-21 | $14.27 | $18.60 | 485,300 | — | — |
| 2025-11-20 | $14.42 | $18.80 | 306,900 | — | — |
| 2025-11-19 | $14.76 | $19.24 | 380,800 | — | — |
| 2025-11-18 | $14.78 | $19.27 | 574,300 | — | — |
| 2025-11-17 | $14.51 | $18.92 | 327,200 | — | — |
| 2025-11-14 | $14.73 | $19.20 | 339,400 | — | — |
| 2025-11-13 | $14.89 | $19.22 | 514,100 | — | — |
| 2025-11-12 | $15.14 | $19.54 | 462,500 | — | — |
| 2025-11-11 | $15.13 | $19.53 | 416,700 | — | — |
| 2025-11-10 | $14.82 | $19.12 | 332,100 | — | — |
| 2025-11-07 | $14.81 | $19.11 | 301,000 | — | — |
| 2025-11-06 | $14.97 | $19.32 | 458,300 | — | — |
| 2025-11-05 | $15.20 | $19.62 | 1,281,800 | — | — |
| 2025-11-04 | $15.02 | $19.38 | 1,902,100 | — | — |
| 2025-11-03 | $14.58 | $18.82 | 390,300 | — | — |
| 2025-10-31 | $14.57 | $18.80 | 707,600 | — | — |
| 2025-10-30 | $14.49 | $18.70 | 442,800 | — | — |
| 2025-10-29 | $14.58 | $18.82 | 326,700 | — | — |
| 2025-10-28 | $14.93 | $19.27 | 368,100 | — | — |
| 2025-10-27 | $14.91 | $19.24 | 426,100 | — | — |
| 2025-10-24 | $14.73 | $19.01 | 345,100 | — | — |
| 2025-10-23 | $14.59 | $18.83 | 287,500 | — | — |
| 2025-10-22 | $14.66 | $18.92 | 289,300 | — | — |
| 2025-10-21 | $14.73 | $19.01 | 251,800 | — | — |
| 2025-10-20 | $14.73 | $19.01 | 233,500 | — | — |
| 2025-10-17 | $14.48 | $18.69 | 293,600 | — | — |
| 2025-10-16 | $14.34 | $18.51 | 382,100 | — | — |
| 2025-10-15 | $14.64 | $18.89 | 471,300 | — | — |
| 2025-10-14 | $14.40 | $18.58 | 497,800 | — | — |
| 2025-10-13 | $14.22 | $18.35 | 334,900 | — | — |
| 2025-10-10 | $13.80 | $17.81 | 337,500 | — | — |
| 2025-10-09 | $14.02 | $18.09 | 216,700 | — | — |
| 2025-10-08 | $14.11 | $18.21 | 362,300 | — | — |
| 2025-10-07 | $14.02 | $18.09 | 490,700 | — | — |
| 2025-10-06 | $14.25 | $18.39 | 382,600 | — | — |
| 2025-10-03 | $14.30 | $18.45 | 353,100 | — | — |
| 2025-10-02 | $14.21 | $18.34 | 417,300 | — | — |
| 2025-10-01 | $14.28 | $18.42 | 397,500 | — | — |
| 2025-09-30 | $14.60 | $18.84 | 763,200 | — | — |
| 2025-09-29 | $14.78 | $19.07 | 508,900 | — | — |
| 2025-09-26 | $14.55 | $18.78 | 657,300 | — | — |
| 2025-09-25 | $14.79 | $19.09 | 807,400 | — | — |
| 2025-09-24 | $14.77 | $19.06 | 603,000 | — | — |
| 2025-09-23 | $15.28 | $19.72 | 684,800 | — | — |
| 2025-09-22 | $15.13 | $19.53 | 567,500 | — | — |
| 2025-09-19 | $14.95 | $19.29 | 1,231,300 | — | — |
| 2025-09-18 | $15.25 | $19.68 | 679,600 | — | — |
| 2025-09-17 | $14.96 | $19.31 | 618,200 | — | — |
| 2025-09-16 | $14.76 | $19.05 | 436,400 | — | — |
| 2025-09-15 | $14.83 | $19.14 | 303,400 | — | — |
| 2025-09-12 | $14.47 | $18.67 | 431,300 | — | — |
| 2025-09-11 | $14.48 | $18.69 | 534,500 | — | — |
| 2025-09-10 | $14.19 | $18.31 | 521,000 | — | — |
| 2025-09-09 | $14.05 | $18.13 | 631,600 | — | — |
| 2025-09-08 | $14.04 | $18.12 | 590,600 | — | — |
| 2025-09-05 | $13.85 | $17.87 | 626,600 | — | — |
| 2025-09-04 | $13.85 | $17.87 | 388,800 | — | — |
| 2025-09-03 | $13.65 | $17.62 | 769,100 | — | — |
| 2025-09-02 | $13.61 | $17.56 | 799,700 | — | — |
| 2025-08-29 | $13.54 | $17.47 | 667,100 | — | — |
| 2025-08-28 | $13.47 | $17.38 | 615,500 | — | — |
| 2025-08-27 | $13.42 | $17.32 | 595,100 | — | — |
| 2025-08-26 | $13.28 | $17.14 | 724,100 | — | — |
| 2025-08-25 | $13.29 | $17.15 | 474,300 | — | — |
| 2025-08-22 | $13.42 | $17.32 | 623,100 | — | — |
| 2025-08-21 | $13.21 | $17.05 | 414,500 | — | — |
| 2025-08-20 | $13.10 | $16.91 | 518,000 | — | — |
| 2025-08-19 | $13.11 | $16.92 | 476,800 | — | — |
| 2025-08-18 | $13.58 | $17.53 | 230,600 | — | — |
| 2025-08-15 | $13.76 | $17.76 | 587,300 | — | — |
| 2025-08-14 | $13.78 | $17.59 | 231,600 | — | — |
| 2025-08-13 | $13.92 | $17.76 | 260,400 | — | — |
| 2025-08-12 | $13.86 | $17.69 | 445,800 | — | — |
| 2025-08-11 | $13.49 | $17.22 | 389,200 | — | — |
| 2025-08-08 | $13.65 | $17.42 | 261,500 | — | — |
| 2025-08-07 | $13.78 | $17.59 | 303,200 | — | — |
| 2025-08-06 | $13.76 | $17.56 | 381,100 | — | — |
| 2025-08-05 | $13.84 | $17.67 | 572,300 | — | — |
| 2025-08-04 | $13.80 | $17.62 | 538,700 | — | — |
| 2025-08-01 | $13.34 | $17.03 | 1,282,000 | — | — |
| 2025-07-31 | $13.95 | $17.81 | 562,600 | — | — |
| 2025-07-30 | $14.11 | $18.01 | 573,000 | — | — |
| 2025-07-29 | $14.06 | $17.95 | 546,600 | — | — |
| 2025-07-28 | $13.71 | $17.50 | 482,300 | — | — |
| 2025-07-25 | $13.70 | $17.49 | 301,400 | — | — |
| 2025-07-24 | $13.53 | $17.27 | 319,400 | — | — |
| 2025-07-23 | $13.67 | $17.45 | 289,500 | — | — |
| 2025-07-22 | $13.48 | $17.21 | 310,800 | — | — |
| 2025-07-21 | $13.42 | $17.13 | 495,300 | — | — |
| 2025-07-18 | $13.87 | $17.70 | 1,490,900 | — | — |
| 2025-07-17 | $13.88 | $17.72 | 487,600 | — | — |
| 2025-07-16 | $13.50 | $17.23 | 343,100 | — | — |
| 2025-07-15 | $13.37 | $17.07 | 426,100 | — | — |
| 2025-07-14 | $13.41 | $17.12 | 392,600 | — | — |
| 2025-07-11 | $13.66 | $17.44 | 266,300 | — | — |
| 2025-07-10 | $13.88 | $17.72 | 506,800 | — | — |
| 2025-07-09 | $14.03 | $17.91 | 407,300 | — | — |
| 2025-07-08 | $14.18 | $18.10 | 316,800 | — | — |
| 2025-07-07 | $14.33 | $18.29 | 498,800 | — | — |
| 2025-07-03 | $14.49 | $18.50 | 179,100 | — | — |
| 2025-07-02 | $14.30 | $18.25 | 380,500 | — | — |
| 2025-07-01 | $14.18 | $18.10 | 564,500 | — | — |
| 2025-06-30 | $14.06 | $17.95 | 569,600 | — | — |
| 2025-06-27 | $13.72 | $17.51 | 1,310,800 | — | — |
| 2025-06-26 | $13.77 | $17.58 | 360,500 | — | — |
| 2025-06-25 | $13.63 | $17.40 | 374,500 | — | — |
| 2025-06-24 | $13.79 | $17.60 | 397,300 | — | — |
| 2025-06-23 | $13.68 | $17.46 | 339,200 | — | — |
| 2025-06-20 | $13.87 | $17.70 | 764,500 | — | — |
| 2025-06-18 | $14.00 | $17.87 | 815,500 | — | — |
| 2025-06-17 | $13.75 | $17.55 | 425,200 | — | — |
| 2025-06-16 | $13.98 | $17.84 | 494,700 | — | — |
| 2025-06-13 | $13.61 | $17.37 | 613,400 | — | — |
| 2025-06-12 | $13.83 | $17.65 | 640,700 | — | — |
| 2025-06-11 | $13.96 | $17.82 | 485,900 | — | — |
| 2025-06-10 | $13.67 | $17.45 | 358,700 | — | — |
| 2025-06-09 | $13.47 | $17.19 | 415,300 | — | — |
| 2025-06-06 | $13.43 | $17.14 | 735,900 | — | — |
| 2025-06-05 | $13.27 | $16.94 | 1,029,700 | — | — |
| 2025-06-04 | $12.89 | $16.45 | 971,200 | — | — |
| 2025-06-03 | $12.73 | $16.25 | 926,200 | — | — |
| 2025-06-02 | $12.77 | $16.30 | 452,900 | — | — |
| 2025-05-30 | $12.74 | $16.26 | 499,900 | — | — |
| 2025-05-29 | $12.96 | $16.54 | 429,800 | — | — |
| 2025-05-28 | $13.08 | $16.70 | 1,300,400 | — | — |
| 2025-05-27 | $13.10 | $16.72 | 658,400 | — | — |
| 2025-05-23 | $12.87 | $16.43 | 723,700 | — | — |
| 2025-05-22 | $12.84 | $16.39 | 464,700 | — | — |
| 2025-05-21 | $12.65 | $16.15 | 757,900 | — | — |
| 2025-05-20 | $12.78 | $16.31 | 306,600 | — | — |
| 2025-05-19 | $12.82 | $16.36 | 676,700 | — | — |
| 2025-05-16 | $12.85 | $16.40 | 953,600 | — | — |
| 2025-05-15 | $12.62 | $16.11 | 773,800 | — | — |
| 2025-05-14 | $12.50 | $15.96 | 905,900 | — | — |
| 2025-05-13 | $12.52 | $15.79 | 763,900 | — | — |
| 2025-05-12 | $12.24 | $15.44 | 759,500 | — | — |
| 2025-05-09 | $11.74 | $14.81 | 463,000 | — | — |
| 2025-05-08 | $11.46 | $14.45 | 651,400 | — | — |
| 2025-05-07 | $11.00 | $13.87 | 460,000 | — | — |
| 2025-05-06 | $10.84 | $13.67 | 586,200 | — | — |
| 2025-05-05 | $10.76 | $13.57 | 641,900 | — | — |
| 2025-05-02 | $10.55 | $13.31 | 868,500 | — | — |
| 2025-05-01 | $10.68 | $13.47 | 580,000 | — | — |
| 2025-04-30 | $10.48 | $13.22 | 821,400 | — | — |
| 2025-04-29 | $10.47 | $13.20 | 499,600 | — | — |
| 2025-04-28 | $10.47 | $13.20 | 478,400 | — | — |
| 2025-04-25 | $10.48 | $13.22 | 383,500 | — | — |
| 2025-04-24 | $10.39 | $13.10 | 444,700 | — | — |
| 2025-04-23 | $10.14 | $12.79 | 484,100 | — | — |
| 2025-04-22 | $10.08 | $12.71 | 356,600 | — | — |
| 2025-04-21 | $9.70 | $12.23 | 545,800 | — | — |
| 2025-04-17 | $9.98 | $12.59 | 493,900 | — | — |
| 2025-04-16 | $9.88 | $12.46 | 544,100 | — | — |
| 2025-04-15 | $10.08 | $12.71 | 364,700 | — | — |
| 2025-04-14 | $10.04 | $12.66 | 414,000 | — | — |
| 2025-04-11 | $9.94 | $12.54 | 537,200 | — | — |
| 2025-04-10 | $9.88 | $12.46 | 634,000 | — | — |
| 2025-04-09 | $10.45 | $13.18 | 1,012,100 | — | — |
| 2025-04-08 | $9.68 | $12.21 | 1,005,900 | — | — |
| 2025-04-07 | $10.01 | $12.62 | 1,273,400 | — | — |
| 2025-04-04 | $10.17 | $12.83 | 857,900 | — | — |
| 2025-04-03 | $10.84 | $13.67 | 1,009,500 | — | — |
| 2025-04-02 | $11.47 | $14.47 | 679,200 | — | — |
| 2025-04-01 | $11.41 | $14.39 | 212,600 | — | — |
| 2025-03-31 | $11.29 | $14.24 | 751,300 | — | — |
| 2025-03-28 | $11.39 | $14.36 | 338,000 | — | — |
| 2025-03-27 | $11.59 | $14.62 | 431,000 | — | — |
| 2025-03-26 | $11.69 | $14.74 | 229,000 | — | — |
| 2025-03-25 | $11.80 | $14.88 | 510,100 | — | — |
| 2025-03-24 | $11.79 | $14.87 | 248,500 | — | — |
| 2025-03-21 | $11.71 | $14.77 | 580,000 | — | — |
| 2025-03-20 | $11.84 | $14.93 | 259,700 | — | — |
| 2025-03-19 | $11.90 | $15.01 | 381,600 | — | — |
| 2025-03-18 | $11.64 | $14.68 | 635,000 | — | — |
| 2025-03-17 | $11.80 | $14.88 | 628,200 | — | — |
| 2025-03-14 | $11.27 | $14.21 | 484,900 | — | — |
| 2025-03-13 | $10.85 | $13.68 | 681,200 | — | — |
| 2025-03-12 | $11.06 | $13.95 | 702,500 | — | — |
| 2025-03-11 | $11.01 | $13.89 | 546,200 | — | — |
| 2025-03-10 | $10.86 | $13.70 | 1,012,400 | — | — |
| 2025-03-07 | $11.32 | $14.28 | 736,500 | — | — |
| 2025-03-06 | $11.30 | $14.25 | 793,400 | — | — |
| 2025-03-05 | $11.17 | $14.09 | 554,700 | — | — |
| 2025-03-04 | $10.86 | $13.70 | 764,700 | — | — |
| 2025-03-03 | $11.04 | $13.92 | 494,900 | — | — |
| 2025-02-28 | $11.33 | $14.29 | 638,800 | — | — |
| 2025-02-27 | $11.42 | $14.40 | 664,600 | — | — |
| 2025-02-26 | $11.69 | $14.74 | 511,900 | — | — |
| 2025-02-25 | $11.65 | $14.69 | 574,600 | — | — |
| 2025-02-24 | $11.76 | $14.64 | 537,800 | — | — |
| 2025-02-21 | $11.97 | $14.90 | 979,500 | — | — |
| 2025-02-20 | $12.28 | $15.29 | 385,400 | — | — |
| 2025-02-19 | $12.40 | $15.43 | 442,400 | — | — |
| 2025-02-18 | $12.68 | $15.79 | 498,900 | — | — |
| 2025-02-14 | $12.69 | $15.80 | 627,900 | — | — |
| 2025-02-13 | $12.72 | $15.84 | 841,300 | — | — |
| 2025-02-12 | $12.49 | $15.55 | 964,200 | — | — |
| 2025-02-11 | $11.99 | $14.93 | 302,300 | — | — |
| 2025-02-10 | $11.95 | $14.88 | 418,500 | — | — |
| 2025-02-07 | $11.78 | $14.67 | 452,600 | — | — |
| 2025-02-06 | $11.80 | $14.69 | 570,900 | — | — |
| 2025-02-05 | $11.73 | $14.60 | 455,400 | — | — |
| 2025-02-04 | $11.70 | $14.57 | 744,900 | — | — |
| 2025-02-03 | $11.68 | $14.54 | 758,900 | — | — |
| 2025-01-31 | $11.89 | $14.80 | 494,200 | — | — |
| 2025-01-30 | $12.06 | $15.02 | 389,500 | — | — |
| 2025-01-29 | $11.72 | $14.59 | 375,700 | — | — |
| 2025-01-28 | $11.93 | $14.85 | 305,500 | — | — |
| 2025-01-27 | $12.00 | $14.94 | 576,300 | — | — |
| 2025-01-24 | $12.13 | $15.10 | 352,200 | — | — |
| 2025-01-23 | $12.05 | $15.00 | 574,200 | — | — |
| 2025-01-22 | $11.95 | $14.88 | 377,400 | — | — |
| 2025-01-21 | $11.80 | $14.69 | 460,800 | — | — |
| 2025-01-17 | $11.65 | $14.51 | 518,900 | — | — |
| 2025-01-16 | $11.10 | $13.82 | 410,600 | — | — |
| 2025-01-15 | $11.51 | $14.33 | 267,300 | — | — |
| 2025-01-14 | $11.25 | $14.01 | 514,900 | — | — |
| 2025-01-13 | $11.20 | $13.94 | 472,000 | — | — |
| 2025-01-10 | $11.28 | $14.04 | 473,300 | — | — |
| 2025-01-08 | $11.59 | $14.43 | 611,300 | — | — |
| 2025-01-07 | $11.40 | $14.19 | 372,700 | — | — |
| 2025-01-06 | $11.48 | $14.29 | 535,400 | — | — |
| 2025-01-03 | $11.43 | $14.23 | 470,800 | — | — |
| 2025-01-02 | $11.43 | $14.23 | 549,800 | — | — |