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
- 2017-10-02 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 | $16.35 | $16.35 | 41,700 | — | — |
| 2025-12-30 | $16.43 | $16.43 | 37,700 | — | — |
| 2025-12-29 | $16.58 | $16.58 | 50,500 | — | — |
| 2025-12-26 | $16.82 | $16.82 | 37,200 | — | — |
| 2025-12-24 | $16.92 | $16.92 | 44,100 | — | — |
| 2025-12-23 | $16.99 | $16.99 | 73,600 | — | — |
| 2025-12-22 | $17.14 | $17.14 | 103,000 | — | — |
| 2025-12-19 | $17.04 | $17.04 | 172,000 | — | — |
| 2025-12-18 | $17.29 | $17.29 | 71,600 | — | — |
| 2025-12-17 | $17.27 | $17.27 | 117,900 | — | — |
| 2025-12-16 | $17.41 | $17.41 | 135,900 | — | — |
| 2025-12-15 | $17.45 | $17.45 | 539,100 | — | — |
| 2025-12-12 | $16.91 | $16.91 | 87,900 | — | — |
| 2025-12-11 | $16.67 | $16.67 | 123,600 | — | — |
| 2025-12-10 | $16.38 | $16.38 | 114,100 | — | — |
| 2025-12-09 | $15.85 | $15.85 | 47,100 | — | — |
| 2025-12-08 | $15.68 | $15.68 | 58,400 | — | — |
| 2025-12-05 | $15.72 | $15.72 | 28,500 | — | — |
| 2025-12-04 | $15.87 | $15.87 | 71,700 | — | — |
| 2025-12-03 | $15.99 | $15.99 | 82,000 | — | — |
| 2025-12-02 | $15.30 | $15.30 | 79,400 | — | — |
| 2025-12-01 | $15.65 | $15.65 | 32,300 | — | — |
| 2025-11-28 | $15.94 | $15.94 | 34,800 | — | — |
| 2025-11-26 | $15.97 | $15.97 | 92,200 | — | — |
| 2025-11-25 | $16.01 | $16.01 | 95,200 | — | — |
| 2025-11-24 | $15.48 | $15.48 | 58,000 | — | — |
| 2025-11-21 | $15.36 | $15.36 | 72,100 | — | — |
| 2025-11-20 | $14.84 | $14.84 | 56,400 | — | — |
| 2025-11-19 | $15.05 | $15.05 | 48,200 | — | — |
| 2025-11-18 | $15.09 | $15.09 | 32,400 | — | — |
| 2025-11-17 | $15.08 | $15.08 | 89,000 | — | — |
| 2025-11-14 | $15.65 | $15.65 | 78,900 | — | — |
| 2025-11-13 | $15.77 | $15.77 | 131,700 | — | — |
| 2025-11-12 | $15.85 | $15.85 | 91,700 | — | — |
| 2025-11-11 | $15.59 | $15.59 | 38,000 | — | — |
| 2025-11-10 | $15.60 | $15.60 | 128,600 | — | — |
| 2025-11-07 | $15.08 | $15.08 | 113,700 | — | — |
| 2025-11-06 | $14.58 | $14.58 | 41,500 | — | — |
| 2025-11-05 | $14.83 | $14.83 | 194,500 | — | — |
| 2025-11-04 | $14.02 | $14.02 | 39,800 | — | — |
| 2025-11-03 | $14.07 | $14.07 | 32,200 | — | — |
| 2025-10-31 | $14.11 | $14.11 | 26,800 | — | — |
| 2025-10-30 | $14.11 | $14.11 | 22,300 | — | — |
| 2025-10-29 | $14.20 | $14.20 | 67,800 | — | — |
| 2025-10-28 | $14.58 | $14.58 | 28,600 | — | — |
| 2025-10-27 | $14.67 | $14.67 | 36,300 | — | — |
| 2025-10-24 | $14.62 | $14.62 | 65,100 | — | — |
| 2025-10-23 | $14.39 | $14.39 | 84,400 | — | — |
| 2025-10-22 | $14.45 | $14.45 | 52,300 | — | — |
| 2025-10-21 | $14.60 | $14.60 | 15,300 | — | — |
| 2025-10-20 | $14.53 | $14.53 | 18,800 | — | — |
| 2025-10-17 | $14.22 | $14.22 | 39,200 | — | — |
| 2025-10-16 | $14.02 | $14.02 | 96,600 | — | — |
| 2025-10-15 | $14.76 | $14.76 | 50,200 | — | — |
| 2025-10-14 | $14.57 | $14.57 | 59,600 | — | — |
| 2025-10-13 | $14.17 | $14.17 | 48,500 | — | — |
| 2025-10-10 | $14.25 | $14.25 | 56,000 | — | — |
| 2025-10-09 | $14.52 | $14.52 | 44,000 | — | — |
| 2025-10-08 | $14.54 | $14.54 | 31,100 | — | — |
| 2025-10-07 | $14.58 | $14.58 | 29,000 | — | — |
| 2025-10-06 | $14.58 | $14.58 | 62,600 | — | — |
| 2025-10-03 | $14.51 | $14.51 | 28,500 | — | — |
| 2025-10-02 | $14.38 | $14.38 | 58,700 | — | — |
| 2025-10-01 | $14.61 | $14.61 | 33,700 | — | — |
| 2025-09-30 | $14.70 | $14.70 | 23,300 | — | — |
| 2025-09-29 | $14.71 | $14.71 | 49,600 | — | — |
| 2025-09-26 | $14.86 | $14.86 | 23,100 | — | — |
| 2025-09-25 | $14.87 | $14.87 | 17,700 | — | — |
| 2025-09-24 | $14.89 | $14.89 | 13,600 | — | — |
| 2025-09-23 | $14.92 | $14.92 | 25,700 | — | — |
| 2025-09-22 | $14.88 | $14.88 | 20,200 | — | — |
| 2025-09-19 | $14.93 | $14.93 | 200,000 | — | — |
| 2025-09-18 | $15.07 | $15.07 | 31,500 | — | — |
| 2025-09-17 | $14.76 | $14.76 | 58,700 | — | — |
| 2025-09-16 | $14.81 | $14.81 | 41,300 | — | — |
| 2025-09-15 | $14.75 | $14.75 | 21,900 | — | — |
| 2025-09-12 | $14.78 | $14.78 | 21,700 | — | — |
| 2025-09-11 | $14.93 | $14.93 | 21,300 | — | — |
| 2025-09-10 | $14.65 | $14.65 | 25,100 | — | — |
| 2025-09-09 | $14.73 | $14.73 | 23,800 | — | — |
| 2025-09-08 | $14.81 | $14.81 | 26,200 | — | — |
| 2025-09-05 | $14.91 | $14.91 | 20,200 | — | — |
| 2025-09-04 | $15.00 | $15.00 | 28,000 | — | — |
| 2025-09-03 | $14.90 | $14.90 | 24,300 | — | — |
| 2025-09-02 | $14.87 | $14.87 | 22,400 | — | — |
| 2025-08-29 | $14.84 | $14.84 | 18,100 | — | — |
| 2025-08-28 | $14.85 | $14.85 | 15,100 | — | — |
| 2025-08-27 | $14.89 | $14.89 | 23,700 | — | — |
| 2025-08-26 | $14.82 | $14.82 | 20,700 | — | — |
| 2025-08-25 | $14.83 | $14.83 | 21,100 | — | — |
| 2025-08-22 | $14.93 | $14.93 | 123,100 | — | — |
| 2025-08-21 | $14.36 | $14.36 | 24,600 | — | — |
| 2025-08-20 | $14.43 | $14.43 | 21,100 | — | — |
| 2025-08-19 | $14.42 | $14.42 | 19,100 | — | — |
| 2025-08-18 | $14.49 | $14.49 | 16,700 | — | — |
| 2025-08-15 | $14.39 | $14.39 | 26,000 | — | — |
| 2025-08-14 | $14.72 | $14.72 | 32,500 | — | — |
| 2025-08-13 | $14.91 | $14.91 | 74,900 | — | — |
| 2025-08-12 | $14.88 | $14.88 | 77,200 | — | — |
| 2025-08-11 | $14.18 | $14.18 | 22,700 | — | — |
| 2025-08-08 | $14.17 | $14.17 | 15,400 | — | — |
| 2025-08-07 | $14.06 | $14.06 | 40,600 | — | — |
| 2025-08-06 | $14.13 | $14.13 | 21,400 | — | — |
| 2025-08-05 | $14.06 | $14.06 | 28,000 | — | — |
| 2025-08-04 | $14.12 | $14.12 | 28,000 | — | — |
| 2025-08-01 | $13.91 | $13.91 | 56,100 | — | — |
| 2025-07-31 | $14.05 | $14.05 | 43,600 | — | — |
| 2025-07-30 | $14.15 | $14.15 | 41,800 | — | — |
| 2025-07-29 | $14.45 | $14.45 | 52,700 | — | — |
| 2025-07-28 | $14.36 | $14.36 | 44,400 | — | — |
| 2025-07-25 | $14.37 | $14.37 | 79,900 | — | — |
| 2025-07-24 | $13.72 | $13.72 | 50,000 | — | — |
| 2025-07-23 | $14.02 | $14.02 | 20,300 | — | — |
| 2025-07-22 | $13.97 | $13.97 | 40,600 | — | — |
| 2025-07-21 | $13.93 | $13.93 | 21,200 | — | — |
| 2025-07-18 | $13.97 | $13.97 | 42,900 | — | — |
| 2025-07-17 | $13.97 | $13.97 | 38,500 | — | — |
| 2025-07-16 | $13.87 | $13.87 | 32,500 | — | — |
| 2025-07-15 | $13.75 | $13.75 | 43,800 | — | — |
| 2025-07-14 | $14.07 | $14.07 | 13,400 | — | — |
| 2025-07-11 | $14.02 | $14.02 | 19,500 | — | — |
| 2025-07-10 | $14.39 | $14.39 | 29,800 | — | — |
| 2025-07-09 | $14.36 | $14.36 | 17,700 | — | — |
| 2025-07-08 | $14.36 | $14.36 | 44,700 | — | — |
| 2025-07-07 | $14.16 | $14.16 | 49,800 | — | — |
| 2025-07-03 | $14.33 | $14.33 | 18,200 | — | — |
| 2025-07-02 | $14.25 | $14.25 | 69,300 | — | — |
| 2025-07-01 | $14.10 | $14.10 | 45,900 | — | — |
| 2025-06-30 | $13.84 | $13.84 | 35,700 | — | — |
| 2025-06-27 | $13.98 | $13.98 | 138,800 | — | — |
| 2025-06-26 | $13.74 | $13.74 | 25,600 | — | — |
| 2025-06-25 | $13.45 | $13.45 | 24,100 | — | — |
| 2025-06-24 | $13.52 | $13.52 | 38,800 | — | — |
| 2025-06-23 | $13.20 | $13.20 | 40,400 | — | — |
| 2025-06-20 | $13.20 | $13.20 | 77,200 | — | — |
| 2025-06-18 | $12.97 | $12.97 | 16,800 | — | — |
| 2025-06-17 | $12.87 | $12.87 | 40,400 | — | — |
| 2025-06-16 | $12.93 | $12.93 | 25,700 | — | — |
| 2025-06-13 | $12.95 | $12.95 | 28,900 | — | — |
| 2025-06-12 | $13.40 | $13.40 | 23,800 | — | — |
| 2025-06-11 | $13.65 | $13.65 | 53,800 | — | — |
| 2025-06-10 | $13.61 | $13.61 | 28,200 | — | — |
| 2025-06-09 | $13.29 | $13.29 | 41,500 | — | — |
| 2025-06-06 | $13.36 | $13.36 | 24,700 | — | — |
| 2025-06-05 | $13.20 | $13.20 | 31,200 | — | — |
| 2025-06-04 | $13.34 | $13.34 | 41,800 | — | — |
| 2025-06-03 | $13.42 | $13.42 | 25,900 | — | — |
| 2025-06-02 | $13.33 | $13.33 | 39,100 | — | — |
| 2025-05-30 | $13.39 | $13.39 | 27,100 | — | — |
| 2025-05-29 | $13.52 | $13.52 | 46,500 | — | — |
| 2025-05-28 | $13.37 | $13.37 | 45,300 | — | — |
| 2025-05-27 | $13.56 | $13.56 | 43,500 | — | — |
| 2025-05-23 | $13.30 | $13.30 | 44,400 | — | — |
| 2025-05-22 | $13.22 | $13.22 | 24,800 | — | — |
| 2025-05-21 | $13.40 | $13.40 | 35,600 | — | — |
| 2025-05-20 | $13.87 | $13.87 | 35,500 | — | — |
| 2025-05-19 | $13.74 | $13.74 | 28,400 | — | — |
| 2025-05-16 | $13.77 | $13.77 | 38,200 | — | — |
| 2025-05-15 | $13.92 | $13.92 | 45,100 | — | — |
| 2025-05-14 | $13.76 | $13.76 | 42,000 | — | — |
| 2025-05-13 | $14.00 | $14.00 | 110,600 | — | — |
| 2025-05-12 | $13.75 | $13.75 | 84,600 | — | — |
| 2025-05-09 | $13.55 | $13.55 | 37,000 | — | — |
| 2025-05-08 | $13.59 | $13.59 | 53,100 | — | — |
| 2025-05-07 | $13.44 | $13.44 | 52,200 | — | — |
| 2025-05-06 | $13.39 | $13.39 | 34,600 | — | — |
| 2025-05-05 | $13.38 | $13.38 | 53,600 | — | — |
| 2025-05-02 | $13.24 | $13.24 | 48,300 | — | — |
| 2025-05-01 | $12.89 | $12.89 | 56,400 | — | — |
| 2025-04-30 | $12.87 | $12.87 | 52,700 | — | — |
| 2025-04-29 | $12.90 | $12.90 | 53,200 | — | — |
| 2025-04-28 | $12.81 | $12.81 | 34,300 | — | — |
| 2025-04-25 | $12.48 | $12.48 | 56,300 | — | — |
| 2025-04-24 | $11.67 | $11.67 | 27,700 | — | — |
| 2025-04-23 | $11.53 | $11.53 | 23,800 | — | — |
| 2025-04-22 | $11.60 | $11.60 | 31,800 | — | — |
| 2025-04-21 | $11.02 | $11.02 | 66,200 | — | — |
| 2025-04-17 | $11.13 | $11.13 | 26,300 | — | — |
| 2025-04-16 | $11.11 | $11.11 | 25,500 | — | — |
| 2025-04-15 | $11.12 | $11.12 | 24,100 | — | — |
| 2025-04-14 | $11.09 | $11.09 | 30,300 | — | — |
| 2025-04-11 | $11.16 | $11.16 | 34,200 | — | — |
| 2025-04-10 | $11.28 | $11.28 | 60,400 | — | — |
| 2025-04-09 | $11.66 | $11.66 | 86,900 | — | — |
| 2025-04-08 | $11.43 | $11.43 | 80,000 | — | — |
| 2025-04-07 | $11.35 | $11.35 | 70,200 | — | — |
| 2025-04-04 | $11.78 | $11.78 | 137,800 | — | — |
| 2025-04-03 | $12.28 | $12.28 | 133,800 | — | — |
| 2025-04-02 | $12.84 | $12.84 | 39,800 | — | — |
| 2025-04-01 | $12.71 | $12.71 | 43,400 | — | — |
| 2025-03-31 | $12.67 | $12.67 | 65,700 | — | — |
| 2025-03-28 | $12.71 | $12.71 | 21,400 | — | — |
| 2025-03-27 | $12.83 | $12.83 | 29,400 | — | — |
| 2025-03-26 | $12.79 | $12.79 | 44,000 | — | — |
| 2025-03-25 | $12.55 | $12.55 | 22,800 | — | — |
| 2025-03-24 | $12.76 | $12.76 | 26,000 | — | — |
| 2025-03-21 | $12.80 | $12.80 | 86,200 | — | — |
| 2025-03-20 | $12.90 | $12.90 | 21,000 | — | — |
| 2025-03-19 | $12.95 | $12.95 | 21,900 | — | — |
| 2025-03-18 | $12.75 | $12.75 | 23,300 | — | — |
| 2025-03-17 | $12.80 | $12.80 | 25,900 | — | — |
| 2025-03-14 | $12.76 | $12.76 | 39,200 | — | — |
| 2025-03-13 | $12.54 | $12.54 | 29,700 | — | — |
| 2025-03-12 | $12.65 | $12.65 | 37,300 | — | — |
| 2025-03-11 | $12.59 | $12.59 | 58,800 | — | — |
| 2025-03-10 | $12.58 | $12.58 | 85,100 | — | — |
| 2025-03-07 | $12.86 | $12.86 | 42,800 | — | — |
| 2025-03-06 | $12.91 | $12.91 | 33,300 | — | — |
| 2025-03-05 | $12.89 | $12.89 | 49,000 | — | — |
| 2025-03-04 | $13.00 | $13.00 | 66,800 | — | — |
| 2025-03-03 | $13.34 | $13.34 | 79,700 | — | — |
| 2025-02-28 | $13.12 | $13.12 | 21,600 | — | — |
| 2025-02-27 | $12.97 | $12.97 | 42,500 | — | — |
| 2025-02-26 | $13.09 | $13.09 | 30,300 | — | — |
| 2025-02-25 | $12.99 | $12.99 | 36,600 | — | — |
| 2025-02-24 | $12.86 | $12.86 | 32,700 | — | — |
| 2025-02-21 | $12.81 | $12.81 | 66,400 | — | — |
| 2025-02-20 | $13.01 | $13.01 | 53,800 | — | — |
| 2025-02-19 | $13.31 | $13.31 | 59,400 | — | — |
| 2025-02-18 | $13.57 | $13.57 | 43,000 | — | — |
| 2025-02-14 | $13.46 | $13.46 | 34,600 | — | — |
| 2025-02-13 | $13.46 | $13.46 | 59,900 | — | — |
| 2025-02-12 | $13.36 | $13.36 | 20,400 | — | — |
| 2025-02-11 | $13.55 | $13.55 | 51,500 | — | — |
| 2025-02-10 | $13.53 | $13.53 | 34,000 | — | — |
| 2025-02-07 | $13.65 | $13.65 | 36,100 | — | — |
| 2025-02-06 | $13.87 | $13.87 | 40,100 | — | — |
| 2025-02-05 | $13.97 | $13.97 | 95,400 | — | — |
| 2025-02-04 | $13.40 | $13.40 | 63,800 | — | — |
| 2025-02-03 | $13.31 | $13.31 | 51,700 | — | — |
| 2025-01-31 | $13.27 | $13.27 | 34,100 | — | — |
| 2025-01-30 | $13.40 | $13.40 | 40,400 | — | — |
| 2025-01-29 | $13.30 | $13.30 | 60,400 | — | — |
| 2025-01-28 | $13.24 | $13.24 | 34,700 | — | — |
| 2025-01-27 | $13.28 | $13.28 | 44,200 | — | — |
| 2025-01-24 | $13.07 | $13.07 | 18,900 | — | — |
| 2025-01-23 | $13.13 | $13.13 | 26,800 | — | — |
| 2025-01-22 | $13.14 | $13.14 | 36,200 | — | — |
| 2025-01-21 | $13.31 | $13.31 | 32,500 | — | — |
| 2025-01-17 | $13.11 | $13.11 | 36,700 | — | — |
| 2025-01-16 | $13.19 | $13.19 | 31,900 | — | — |
| 2025-01-15 | $13.33 | $13.33 | 29,000 | — | — |
| 2025-01-14 | $13.03 | $13.03 | 28,300 | — | — |
| 2025-01-13 | $12.77 | $12.77 | 57,000 | — | — |
| 2025-01-10 | $12.75 | $12.75 | 104,800 | — | — |
| 2025-01-08 | $13.02 | $13.02 | 50,200 | — | — |
| 2025-01-07 | $13.04 | $13.04 | 52,400 | — | — |
| 2025-01-06 | $13.15 | $13.15 | 41,100 | — | — |
| 2025-01-03 | $13.24 | $13.24 | 41,300 | — | — |
| 2025-01-02 | $13.08 | $13.08 | 53,100 | — | — |