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
- 2016-05-18 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 | $13.73 | $13.73 | 189,300 | — | — |
| 2025-12-30 | $13.70 | $13.70 | 205,200 | — | — |
| 2025-12-29 | $14.15 | $14.15 | 123,100 | — | — |
| 2025-12-26 | $14.40 | $14.40 | 107,100 | — | — |
| 2025-12-24 | $14.86 | $14.86 | 64,600 | — | — |
| 2025-12-23 | $14.58 | $14.58 | 167,100 | — | — |
| 2025-12-22 | $15.20 | $15.20 | 253,700 | — | — |
| 2025-12-19 | $15.26 | $15.26 | 279,400 | — | — |
| 2025-12-18 | $14.38 | $14.38 | 202,900 | — | — |
| 2025-12-17 | $14.26 | $14.26 | 265,700 | — | — |
| 2025-12-16 | $14.23 | $14.23 | 309,600 | — | — |
| 2025-12-15 | $14.13 | $14.13 | 194,600 | — | — |
| 2025-12-12 | $14.24 | $14.24 | 270,700 | — | — |
| 2025-12-11 | $13.75 | $13.75 | 221,400 | — | — |
| 2025-12-10 | $14.20 | $14.20 | 190,100 | — | — |
| 2025-12-09 | $13.69 | $13.69 | 143,800 | — | — |
| 2025-12-08 | $13.49 | $13.49 | 146,800 | — | — |
| 2025-12-05 | $13.27 | $13.27 | 84,300 | — | — |
| 2025-12-04 | $13.27 | $13.27 | 178,200 | — | — |
| 2025-12-03 | $13.49 | $13.49 | 177,000 | — | — |
| 2025-12-02 | $12.99 | $12.99 | 125,300 | — | — |
| 2025-12-01 | $13.25 | $13.25 | 144,000 | — | — |
| 2025-11-28 | $13.69 | $13.69 | 88,300 | — | — |
| 2025-11-26 | $13.79 | $13.79 | 160,700 | — | — |
| 2025-11-25 | $13.33 | $13.33 | 116,700 | — | — |
| 2025-11-24 | $13.09 | $13.09 | 220,000 | — | — |
| 2025-11-21 | $13.01 | $13.01 | 304,400 | — | — |
| 2025-11-20 | $12.66 | $12.66 | 229,700 | — | — |
| 2025-11-19 | $13.01 | $13.01 | 150,700 | — | — |
| 2025-11-18 | $13.58 | $13.58 | 321,300 | — | — |
| 2025-11-17 | $13.75 | $13.75 | 218,200 | — | — |
| 2025-11-14 | $14.40 | $14.40 | 214,300 | — | — |
| 2025-11-13 | $14.14 | $14.14 | 355,100 | — | — |
| 2025-11-12 | $15.00 | $15.00 | 109,500 | — | — |
| 2025-11-11 | $15.32 | $15.32 | 139,400 | — | — |
| 2025-11-10 | $15.36 | $15.36 | 126,000 | — | — |
| 2025-11-07 | $15.46 | $15.46 | 110,500 | — | — |
| 2025-11-06 | $15.73 | $15.73 | 117,900 | — | — |
| 2025-11-05 | $16.27 | $16.27 | 145,500 | — | — |
| 2025-11-04 | $16.06 | $16.06 | 127,600 | — | — |
| 2025-11-03 | $16.79 | $16.79 | 114,700 | — | — |
| 2025-10-31 | $16.93 | $16.93 | 111,800 | — | — |
| 2025-10-30 | $16.90 | $16.90 | 95,800 | — | — |
| 2025-10-29 | $17.11 | $17.11 | 106,400 | — | — |
| 2025-10-28 | $17.35 | $17.35 | 106,100 | — | — |
| 2025-10-27 | $17.50 | $17.50 | 223,800 | — | — |
| 2025-10-24 | $18.08 | $18.08 | 171,200 | — | — |
| 2025-10-23 | $17.40 | $17.40 | 60,200 | — | — |
| 2025-10-22 | $17.25 | $17.25 | 113,900 | — | — |
| 2025-10-21 | $18.08 | $18.08 | 70,600 | — | — |
| 2025-10-20 | $18.21 | $18.21 | 147,700 | — | — |
| 2025-10-17 | $17.56 | $17.56 | 122,700 | — | — |
| 2025-10-16 | $17.57 | $17.57 | 116,400 | — | — |
| 2025-10-15 | $17.29 | $17.29 | 134,800 | — | — |
| 2025-10-14 | $17.26 | $17.26 | 156,800 | — | — |
| 2025-10-13 | $17.33 | $17.33 | 170,700 | — | — |
| 2025-10-10 | $17.60 | $17.60 | 236,200 | — | — |
| 2025-10-09 | $19.25 | $19.25 | 79,200 | — | — |
| 2025-10-08 | $19.94 | $19.94 | 243,400 | — | — |
| 2025-10-07 | $19.87 | $19.87 | 149,000 | — | — |
| 2025-10-06 | $19.45 | $19.45 | 159,700 | — | — |
| 2025-10-03 | $19.29 | $19.29 | 505,200 | — | — |
| 2025-10-02 | $18.99 | $18.99 | 223,700 | — | — |
| 2025-10-01 | $18.12 | $18.12 | 193,500 | — | — |
| 2025-09-30 | $17.70 | $17.70 | 108,300 | — | — |
| 2025-09-29 | $17.80 | $17.80 | 109,800 | — | — |
| 2025-09-26 | $17.77 | $17.77 | 116,400 | — | — |
| 2025-09-25 | $17.09 | $17.09 | 106,600 | — | — |
| 2025-09-24 | $17.67 | $17.67 | 128,000 | — | — |
| 2025-09-23 | $17.70 | $17.70 | 171,600 | — | — |
| 2025-09-22 | $17.56 | $17.56 | 264,500 | — | — |
| 2025-09-19 | $17.61 | $17.61 | 523,800 | — | — |
| 2025-09-18 | $18.52 | $18.52 | 547,100 | — | — |
| 2025-09-17 | $16.27 | $16.27 | 226,600 | — | — |
| 2025-09-16 | $16.64 | $16.64 | 299,300 | — | — |
| 2025-09-15 | $15.74 | $15.74 | 396,900 | — | — |
| 2025-09-12 | $14.52 | $14.52 | 438,300 | — | — |
| 2025-09-11 | $15.10 | $15.10 | 288,800 | — | — |
| 2025-09-10 | $14.77 | $14.77 | 341,300 | — | — |
| 2025-09-09 | $14.94 | $14.94 | 111,700 | — | — |
| 2025-09-08 | $15.04 | $15.04 | 127,600 | — | — |
| 2025-09-05 | $15.11 | $15.11 | 71,700 | — | — |
| 2025-09-04 | $15.17 | $15.17 | 95,500 | — | — |
| 2025-09-03 | $14.99 | $14.99 | 119,200 | — | — |
| 2025-09-02 | $15.11 | $15.11 | 154,500 | — | — |
| 2025-08-29 | $15.54 | $15.54 | 91,600 | — | — |
| 2025-08-28 | $15.56 | $15.56 | 156,900 | — | — |
| 2025-08-27 | $15.85 | $15.85 | 172,200 | — | — |
| 2025-08-26 | $16.91 | $16.91 | 166,100 | — | — |
| 2025-08-25 | $16.49 | $16.49 | 128,200 | — | — |
| 2025-08-22 | $17.05 | $17.05 | 164,900 | — | — |
| 2025-08-21 | $16.00 | $16.00 | 79,300 | — | — |
| 2025-08-20 | $15.95 | $15.95 | 120,600 | — | — |
| 2025-08-19 | $15.86 | $15.86 | 122,700 | — | — |
| 2025-08-18 | $15.68 | $15.68 | 122,000 | — | — |
| 2025-08-15 | $16.16 | $16.16 | 309,100 | — | — |
| 2025-08-14 | $17.31 | $17.31 | 330,400 | — | — |
| 2025-08-13 | $16.79 | $16.79 | 362,400 | — | — |
| 2025-08-12 | $15.10 | $15.10 | 171,900 | — | — |
| 2025-08-11 | $14.88 | $14.88 | 126,600 | — | — |
| 2025-08-08 | $14.71 | $14.71 | 101,100 | — | — |
| 2025-08-07 | $14.72 | $14.72 | 169,900 | — | — |
| 2025-08-06 | $15.34 | $15.34 | 159,800 | — | — |
| 2025-08-05 | $15.25 | $15.25 | 108,700 | — | — |
| 2025-08-04 | $15.07 | $15.07 | 131,300 | — | — |
| 2025-08-01 | $14.75 | $14.75 | 159,300 | — | — |
| 2025-07-31 | $15.02 | $15.02 | 217,200 | — | — |
| 2025-07-30 | $14.73 | $14.73 | 115,900 | — | — |
| 2025-07-29 | $14.71 | $14.71 | 134,400 | — | — |
| 2025-07-28 | $15.21 | $15.21 | 171,200 | — | — |
| 2025-07-25 | $14.93 | $14.93 | 103,500 | — | — |
| 2025-07-24 | $14.87 | $14.87 | 95,500 | — | — |
| 2025-07-23 | $15.17 | $15.17 | 104,400 | — | — |
| 2025-07-22 | $15.16 | $15.16 | 110,700 | — | — |
| 2025-07-21 | $14.97 | $14.97 | 110,300 | — | — |
| 2025-07-18 | $15.10 | $15.10 | 210,200 | — | — |
| 2025-07-17 | $15.65 | $15.65 | 159,400 | — | — |
| 2025-07-16 | $15.72 | $15.72 | 132,600 | — | — |
| 2025-07-15 | $15.22 | $15.22 | 149,300 | — | — |
| 2025-07-14 | $16.07 | $16.07 | 155,300 | — | — |
| 2025-07-11 | $16.03 | $16.03 | 116,100 | — | — |
| 2025-07-10 | $17.12 | $17.12 | 144,500 | — | — |
| 2025-07-09 | $16.19 | $16.19 | 268,400 | — | — |
| 2025-07-08 | $15.53 | $15.53 | 189,800 | — | — |
| 2025-07-07 | $15.81 | $15.81 | 269,400 | — | — |
| 2025-07-03 | $15.30 | $15.30 | 99,100 | — | — |
| 2025-07-02 | $15.32 | $15.32 | 218,400 | — | — |
| 2025-07-01 | $14.84 | $14.84 | 287,300 | — | — |
| 2025-06-30 | $15.09 | $15.09 | 131,900 | — | — |
| 2025-06-27 | $15.08 | $15.08 | 222,500 | — | — |
| 2025-06-26 | $14.89 | $14.89 | 164,900 | — | — |
| 2025-06-25 | $15.31 | $15.31 | 122,800 | — | — |
| 2025-06-24 | $15.40 | $15.40 | 173,200 | — | — |
| 2025-06-23 | $15.49 | $15.49 | 193,200 | — | — |
| 2025-06-20 | $15.30 | $15.30 | 342,600 | — | — |
| 2025-06-18 | $15.05 | $15.05 | 239,600 | — | — |
| 2025-06-17 | $15.04 | $15.04 | 232,600 | — | — |
| 2025-06-16 | $15.33 | $15.33 | 155,400 | — | — |
| 2025-06-13 | $15.77 | $15.77 | 173,200 | — | — |
| 2025-06-12 | $16.18 | $16.18 | 299,200 | — | — |
| 2025-06-11 | $16.73 | $16.73 | 176,700 | — | — |
| 2025-06-10 | $17.34 | $17.34 | 219,500 | — | — |
| 2025-06-09 | $17.29 | $17.29 | 139,700 | — | — |
| 2025-06-06 | $17.10 | $17.10 | 158,400 | — | — |
| 2025-06-05 | $16.32 | $16.32 | 229,400 | — | — |
| 2025-06-04 | $17.56 | $17.56 | 116,200 | — | — |
| 2025-06-03 | $17.63 | $17.63 | 145,100 | — | — |
| 2025-06-02 | $16.88 | $16.88 | 115,400 | — | — |
| 2025-05-30 | $17.31 | $17.31 | 154,700 | — | — |
| 2025-05-29 | $17.84 | $17.84 | 146,400 | — | — |
| 2025-05-28 | $17.93 | $17.93 | 159,100 | — | — |
| 2025-05-27 | $16.93 | $16.93 | 123,400 | — | — |
| 2025-05-23 | $16.89 | $16.89 | 152,200 | — | — |
| 2025-05-22 | $16.86 | $16.86 | 171,500 | — | — |
| 2025-05-21 | $17.30 | $17.30 | 204,800 | — | — |
| 2025-05-20 | $17.07 | $17.07 | 122,500 | — | — |
| 2025-05-19 | $17.13 | $17.13 | 129,200 | — | — |
| 2025-05-16 | $17.19 | $17.19 | 174,900 | — | — |
| 2025-05-15 | $16.49 | $16.49 | 115,100 | — | — |
| 2025-05-14 | $16.30 | $16.30 | 226,800 | — | — |
| 2025-05-13 | $16.84 | $16.84 | 136,700 | — | — |
| 2025-05-12 | $16.79 | $16.79 | 189,700 | — | — |
| 2025-05-09 | $17.07 | $17.07 | 160,300 | — | — |
| 2025-05-08 | $16.85 | $16.85 | 210,600 | — | — |
| 2025-05-07 | $16.69 | $16.69 | 101,200 | — | — |
| 2025-05-06 | $16.55 | $16.55 | 210,000 | — | — |
| 2025-05-05 | $16.59 | $16.59 | 155,500 | — | — |
| 2025-05-02 | $17.19 | $17.19 | 170,500 | — | — |
| 2025-05-01 | $17.17 | $17.17 | 218,000 | — | — |
| 2025-04-30 | $17.02 | $17.02 | 100,500 | — | — |
| 2025-04-29 | $17.80 | $17.80 | 111,200 | — | — |
| 2025-04-28 | $17.95 | $17.95 | 229,500 | — | — |
| 2025-04-25 | $17.91 | $17.91 | 189,700 | — | — |
| 2025-04-24 | $19.27 | $19.27 | 155,100 | — | — |
| 2025-04-23 | $18.18 | $18.18 | 236,300 | — | — |
| 2025-04-22 | $18.27 | $18.27 | 161,600 | — | — |
| 2025-04-21 | $17.29 | $17.29 | 127,200 | — | — |
| 2025-04-17 | $17.74 | $17.74 | 132,200 | — | — |
| 2025-04-16 | $16.89 | $16.89 | 110,300 | — | — |
| 2025-04-15 | $17.03 | $17.03 | 115,400 | — | — |
| 2025-04-14 | $16.54 | $16.54 | 234,400 | — | — |
| 2025-04-11 | $16.04 | $16.04 | 126,700 | — | — |
| 2025-04-10 | $15.56 | $15.56 | 166,300 | — | — |
| 2025-04-09 | $15.57 | $15.57 | 196,600 | — | — |
| 2025-04-08 | $14.48 | $14.48 | 182,700 | — | — |
| 2025-04-07 | $15.16 | $15.16 | 164,700 | — | — |
| 2025-04-04 | $15.08 | $15.08 | 250,200 | — | — |
| 2025-04-03 | $14.53 | $14.53 | 267,900 | — | — |
| 2025-04-02 | $16.73 | $16.73 | 265,700 | — | — |
| 2025-04-01 | $15.94 | $15.94 | 289,500 | — | — |
| 2025-03-31 | $16.09 | $16.09 | 460,000 | — | — |
| 2025-03-28 | $16.60 | $16.60 | 475,900 | — | — |
| 2025-03-27 | $15.66 | $15.66 | 282,100 | — | — |
| 2025-03-26 | $15.80 | $15.80 | 229,300 | — | — |
| 2025-03-25 | $15.85 | $15.85 | 245,100 | — | — |
| 2025-03-24 | $16.07 | $16.07 | 196,700 | — | — |
| 2025-03-21 | $16.06 | $16.06 | 222,200 | — | — |
| 2025-03-20 | $16.21 | $16.21 | 173,000 | — | — |
| 2025-03-19 | $16.76 | $16.76 | 211,700 | — | — |
| 2025-03-18 | $15.99 | $15.99 | 158,700 | — | — |
| 2025-03-17 | $16.05 | $16.05 | 264,800 | — | — |
| 2025-03-14 | $16.91 | $16.91 | 145,000 | — | — |
| 2025-03-13 | $16.99 | $16.99 | 90,400 | — | — |
| 2025-03-12 | $17.13 | $17.13 | 137,800 | — | — |
| 2025-03-11 | $17.14 | $17.14 | 160,400 | — | — |
| 2025-03-10 | $17.25 | $17.25 | 179,600 | — | — |
| 2025-03-07 | $17.37 | $17.37 | 118,900 | — | — |
| 2025-03-06 | $16.92 | $16.92 | 240,900 | — | — |
| 2025-03-05 | $17.66 | $17.66 | 184,600 | — | — |
| 2025-03-04 | $17.77 | $17.77 | 131,600 | — | — |
| 2025-03-03 | $17.87 | $17.87 | 196,200 | — | — |
| 2025-02-28 | $18.31 | $18.31 | 293,400 | — | — |
| 2025-02-27 | $18.34 | $18.34 | 100,200 | — | — |
| 2025-02-26 | $19.34 | $19.34 | 140,200 | — | — |
| 2025-02-25 | $19.32 | $19.32 | 148,000 | — | — |
| 2025-02-24 | $18.76 | $18.76 | 78,300 | — | — |
| 2025-02-21 | $19.47 | $19.47 | 147,700 | — | — |
| 2025-02-20 | $20.00 | $20.00 | 119,000 | — | — |
| 2025-02-19 | $20.27 | $20.27 | 186,100 | — | — |
| 2025-02-18 | $21.89 | $21.89 | 127,900 | — | — |
| 2025-02-14 | $20.99 | $20.99 | 135,500 | — | — |
| 2025-02-13 | $21.41 | $21.41 | 163,700 | — | — |
| 2025-02-12 | $21.44 | $21.44 | 100,200 | — | — |
| 2025-02-11 | $21.64 | $21.64 | 96,500 | — | — |
| 2025-02-10 | $22.36 | $22.36 | 164,300 | — | — |
| 2025-02-07 | $21.78 | $21.78 | 292,600 | — | — |
| 2025-02-06 | $21.79 | $21.79 | 258,600 | — | — |
| 2025-02-05 | $24.56 | $24.56 | 341,000 | — | — |
| 2025-02-04 | $23.42 | $23.42 | 205,900 | — | — |
| 2025-02-03 | $20.39 | $20.39 | 124,100 | — | — |
| 2025-01-31 | $20.93 | $20.93 | 288,300 | — | — |
| 2025-01-30 | $19.66 | $19.66 | 117,600 | — | — |
| 2025-01-29 | $19.74 | $19.74 | 136,100 | — | — |
| 2025-01-28 | $19.33 | $19.33 | 113,000 | — | — |
| 2025-01-27 | $18.66 | $18.66 | 124,300 | — | — |
| 2025-01-24 | $18.12 | $18.12 | 105,300 | — | — |
| 2025-01-23 | $17.82 | $17.82 | 107,700 | — | — |
| 2025-01-22 | $18.72 | $18.72 | 174,100 | — | — |
| 2025-01-21 | $19.58 | $19.58 | 127,400 | — | — |
| 2025-01-17 | $17.61 | $17.61 | 92,500 | — | — |
| 2025-01-16 | $17.64 | $17.64 | 61,000 | — | — |
| 2025-01-15 | $17.79 | $17.79 | 59,100 | — | — |
| 2025-01-14 | $17.20 | $17.20 | 279,000 | — | — |
| 2025-01-13 | $18.02 | $18.02 | 126,400 | — | — |
| 2025-01-10 | $18.47 | $18.47 | 164,200 | — | — |
| 2025-01-08 | $18.43 | $18.43 | 72,600 | — | — |
| 2025-01-07 | $18.55 | $18.55 | 87,800 | — | — |
| 2025-01-06 | $19.15 | $19.15 | 143,700 | — | — |
| 2025-01-03 | $19.63 | $19.63 | 136,200 | — | — |
| 2025-01-02 | $17.79 | $17.79 | 128,400 | — | — |