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
- 2015-10-08 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 | $14.68 | $15.67 | 27,300 | — | — |
| 2025-12-30 | $14.69 | $15.68 | 45,000 | — | — |
| 2025-12-29 | $14.90 | $15.91 | 43,300 | — | — |
| 2025-12-26 | $15.21 | $16.24 | 24,700 | — | — |
| 2025-12-24 | $15.19 | $16.22 | 43,900 | — | — |
| 2025-12-23 | $15.52 | $16.57 | 32,700 | — | — |
| 2025-12-22 | $15.23 | $16.26 | 49,400 | — | — |
| 2025-12-19 | $15.79 | $16.86 | 40,300 | — | — |
| 2025-12-18 | $15.89 | $16.97 | 21,700 | — | — |
| 2025-12-17 | $16.20 | $17.30 | 21,800 | — | — |
| 2025-12-16 | $16.58 | $17.70 | 35,300 | — | — |
| 2025-12-15 | $16.43 | $17.54 | 38,700 | — | — |
| 2025-12-12 | $17.67 | $18.87 | 75,500 | — | — |
| 2025-12-11 | $17.99 | $19.21 | 47,900 | — | — |
| 2025-12-10 | $18.20 | $19.43 | 116,500 | — | — |
| 2025-12-09 | $17.66 | $18.85 | 94,900 | — | — |
| 2025-12-08 | $16.96 | $18.11 | 115,500 | — | — |
| 2025-12-05 | $15.82 | $16.89 | 108,800 | — | — |
| 2025-12-04 | $14.28 | $15.25 | 50,200 | — | — |
| 2025-12-03 | $14.17 | $15.13 | 66,400 | — | — |
| 2025-12-02 | $13.65 | $14.57 | 42,800 | — | — |
| 2025-12-01 | $13.40 | $14.31 | 35,200 | — | — |
| 2025-11-28 | $13.51 | $14.42 | 15,200 | — | — |
| 2025-11-26 | $13.68 | $14.61 | 40,200 | — | — |
| 2025-11-25 | $13.17 | $14.06 | 52,000 | — | — |
| 2025-11-24 | $12.33 | $13.16 | 15,400 | — | — |
| 2025-11-21 | $12.07 | $12.89 | 42,700 | — | — |
| 2025-11-20 | $11.90 | $12.71 | 68,300 | — | — |
| 2025-11-19 | $11.90 | $12.71 | 87,900 | — | — |
| 2025-11-18 | $12.50 | $13.35 | 73,600 | — | — |
| 2025-11-17 | $12.25 | $13.08 | 92,800 | — | — |
| 2025-11-14 | $13.05 | $13.93 | 45,400 | — | — |
| 2025-11-13 | $13.28 | $14.18 | 30,100 | — | — |
| 2025-11-12 | $14.03 | $14.98 | 30,600 | — | — |
| 2025-11-11 | $13.96 | $14.90 | 25,100 | — | — |
| 2025-11-10 | $13.96 | $14.90 | 74,400 | — | — |
| 2025-11-07 | $13.80 | $14.73 | 71,000 | — | — |
| 2025-11-06 | $14.22 | $15.18 | 79,400 | — | — |
| 2025-11-05 | $14.21 | $15.17 | 55,100 | — | — |
| 2025-11-04 | $13.89 | $14.83 | 413,700 | — | — |
| 2025-11-03 | $17.53 | $18.72 | 80,900 | — | — |
| 2025-10-31 | $15.64 | $16.70 | 52,400 | — | — |
| 2025-10-30 | $15.80 | $16.87 | 41,600 | — | — |
| 2025-10-29 | $16.18 | $17.27 | 82,600 | — | — |
| 2025-10-28 | $16.82 | $17.96 | 49,000 | — | — |
| 2025-10-27 | $16.89 | $18.03 | 74,800 | — | — |
| 2025-10-24 | $17.34 | $18.51 | 32,200 | — | — |
| 2025-10-23 | $17.22 | $18.39 | 98,500 | — | — |
| 2025-10-22 | $16.25 | $17.35 | 40,100 | — | — |
| 2025-10-21 | $16.07 | $17.16 | 57,000 | — | — |
| 2025-10-20 | $15.66 | $16.72 | 62,900 | — | — |
| 2025-10-17 | $15.09 | $16.11 | 30,000 | — | — |
| 2025-10-16 | $15.28 | $16.31 | 38,400 | — | — |
| 2025-10-15 | $15.40 | $16.44 | 19,500 | — | — |
| 2025-10-14 | $15.47 | $16.52 | 35,300 | — | — |
| 2025-10-13 | $15.25 | $16.28 | 36,400 | — | — |
| 2025-10-10 | $15.11 | $16.13 | 54,000 | — | — |
| 2025-10-09 | $16.15 | $17.24 | 42,500 | — | — |
| 2025-10-08 | $15.22 | $16.25 | 39,600 | — | — |
| 2025-10-07 | $15.21 | $16.24 | 45,900 | — | — |
| 2025-10-06 | $15.61 | $16.67 | 27,100 | — | — |
| 2025-10-03 | $15.24 | $16.27 | 40,400 | — | — |
| 2025-10-02 | $15.30 | $16.34 | 21,100 | — | — |
| 2025-10-01 | $15.22 | $16.25 | 35,800 | — | — |
| 2025-09-30 | $15.14 | $16.16 | 35,800 | — | — |
| 2025-09-29 | $14.91 | $15.91 | 31,800 | — | — |
| 2025-09-26 | $15.44 | $16.48 | 64,600 | — | — |
| 2025-09-25 | $14.95 | $15.96 | 44,100 | — | — |
| 2025-09-24 | $15.72 | $16.78 | 39,600 | — | — |
| 2025-09-23 | $16.04 | $17.13 | 41,600 | — | — |
| 2025-09-22 | $15.71 | $16.77 | 27,700 | — | — |
| 2025-09-19 | $15.62 | $16.68 | 163,600 | — | — |
| 2025-09-18 | $15.83 | $16.90 | 43,500 | — | — |
| 2025-09-17 | $14.81 | $15.81 | 33,800 | — | — |
| 2025-09-16 | $14.76 | $15.76 | 25,800 | — | — |
| 2025-09-15 | $15.21 | $16.24 | 39,700 | — | — |
| 2025-09-12 | $14.89 | $15.90 | 50,700 | — | — |
| 2025-09-11 | $15.19 | $16.22 | 35,300 | — | — |
| 2025-09-10 | $14.51 | $15.49 | 49,500 | — | — |
| 2025-09-09 | $14.72 | $15.72 | 32,300 | — | — |
| 2025-09-08 | $14.05 | $15.00 | 37,600 | — | — |
| 2025-09-05 | $14.30 | $15.27 | 29,300 | — | — |
| 2025-09-04 | $14.74 | $15.74 | 33,000 | — | — |
| 2025-09-03 | $14.50 | $15.48 | 27,400 | — | — |
| 2025-09-02 | $15.22 | $16.25 | 29,600 | — | — |
| 2025-08-29 | $15.58 | $16.63 | 26,500 | — | — |
| 2025-08-28 | $15.74 | $16.80 | 43,500 | — | — |
| 2025-08-27 | $15.52 | $16.57 | 27,400 | — | — |
| 2025-08-26 | $16.12 | $17.21 | 30,400 | — | — |
| 2025-08-25 | $15.64 | $16.70 | 32,900 | — | — |
| 2025-08-22 | $15.57 | $16.62 | 60,700 | — | — |
| 2025-08-21 | $14.73 | $15.73 | 24,700 | — | — |
| 2025-08-20 | $14.89 | $15.90 | 40,300 | — | — |
| 2025-08-19 | $15.18 | $16.21 | 45,200 | — | — |
| 2025-08-18 | $15.61 | $16.67 | 63,700 | — | — |
| 2025-08-15 | $15.61 | $16.67 | 82,100 | — | — |
| 2025-08-14 | $15.72 | $16.78 | 87,500 | — | — |
| 2025-08-13 | $16.11 | $17.19 | 75,500 | — | — |
| 2025-08-12 | $16.06 | $17.15 | 279,200 | — | — |
| 2025-08-11 | $13.74 | $14.67 | 196,900 | — | — |
| 2025-08-08 | $13.25 | $14.15 | 508,500 | — | — |
| 2025-08-07 | $18.62 | $19.88 | 48,100 | — | — |
| 2025-08-06 | $18.00 | $19.22 | 24,100 | — | — |
| 2025-08-05 | $17.90 | $19.11 | 41,300 | — | — |
| 2025-08-04 | $18.69 | $19.95 | 25,300 | — | — |
| 2025-08-01 | $18.75 | $20.01 | 29,000 | — | — |
| 2025-07-31 | $19.41 | $20.72 | 30,300 | — | — |
| 2025-07-30 | $20.62 | $22.02 | 34,300 | — | — |
| 2025-07-29 | $20.89 | $22.30 | 23,800 | — | — |
| 2025-07-28 | $20.98 | $22.40 | 28,400 | — | — |
| 2025-07-25 | $21.00 | $22.42 | 19,700 | — | — |
| 2025-07-24 | $20.55 | $21.94 | 22,500 | — | — |
| 2025-07-23 | $21.29 | $22.73 | 12,900 | — | — |
| 2025-07-22 | $20.97 | $22.39 | 24,700 | — | — |
| 2025-07-21 | $20.85 | $22.26 | 20,800 | — | — |
| 2025-07-18 | $21.56 | $23.02 | 43,300 | — | — |
| 2025-07-17 | $21.80 | $23.27 | 54,500 | — | — |
| 2025-07-16 | $21.79 | $23.26 | 48,700 | — | — |
| 2025-07-15 | $21.62 | $23.08 | 40,800 | — | — |
| 2025-07-14 | $21.99 | $23.48 | 47,600 | — | — |
| 2025-07-11 | $22.14 | $23.64 | 56,600 | — | — |
| 2025-07-10 | $23.00 | $24.56 | 29,900 | — | — |
| 2025-07-09 | $22.81 | $24.35 | 45,500 | — | — |
| 2025-07-08 | $23.12 | $24.68 | 60,100 | — | — |
| 2025-07-07 | $24.30 | $25.94 | 62,500 | — | — |
| 2025-07-03 | $25.11 | $26.81 | 16,700 | — | — |
| 2025-07-02 | $24.43 | $26.08 | 60,800 | — | — |
| 2025-07-01 | $23.97 | $25.59 | 44,900 | — | — |
| 2025-06-30 | $23.72 | $25.32 | 49,800 | — | — |
| 2025-06-27 | $23.32 | $24.90 | 154,400 | — | — |
| 2025-06-26 | $23.72 | $25.32 | 32,800 | — | — |
| 2025-06-25 | $22.92 | $24.47 | 19,800 | — | — |
| 2025-06-24 | $23.34 | $24.92 | 17,800 | — | — |
| 2025-06-23 | $23.06 | $24.62 | 35,400 | — | — |
| 2025-06-20 | $22.95 | $24.50 | 55,900 | — | — |
| 2025-06-18 | $22.90 | $24.45 | 39,800 | — | — |
| 2025-06-17 | $22.83 | $24.37 | 75,700 | — | — |
| 2025-06-16 | $23.03 | $24.59 | 131,700 | — | — |
| 2025-06-13 | $22.33 | $23.84 | 36,200 | — | — |
| 2025-06-12 | $22.83 | $24.37 | 33,700 | — | — |
| 2025-06-11 | $22.53 | $24.05 | 69,100 | — | — |
| 2025-06-10 | $21.93 | $23.41 | 65,400 | — | — |
| 2025-06-09 | $22.05 | $23.54 | 39,500 | — | — |
| 2025-06-06 | $21.79 | $23.26 | 24,700 | — | — |
| 2025-06-05 | $21.72 | $23.19 | 34,100 | — | — |
| 2025-06-04 | $21.43 | $22.88 | 36,700 | — | — |
| 2025-06-03 | $22.77 | $24.31 | 68,600 | — | — |
| 2025-06-02 | $22.31 | $23.82 | 73,700 | — | — |
| 2025-05-30 | $22.26 | $23.77 | 103,800 | — | — |
| 2025-05-29 | $22.14 | $23.64 | 41,200 | — | — |
| 2025-05-28 | $21.70 | $23.17 | 74,400 | — | — |
| 2025-05-27 | $20.32 | $21.69 | 152,700 | — | — |
| 2025-05-23 | $19.98 | $21.33 | 142,100 | — | — |
| 2025-05-22 | $20.09 | $21.45 | 81,800 | — | — |
| 2025-05-21 | $19.98 | $21.33 | 69,200 | — | — |
| 2025-05-20 | $21.19 | $22.62 | 60,400 | — | — |
| 2025-05-19 | $21.83 | $23.31 | 60,200 | — | — |
| 2025-05-16 | $24.17 | $25.81 | 98,300 | — | — |
| 2025-05-15 | $23.27 | $24.84 | 55,700 | — | — |
| 2025-05-14 | $23.09 | $24.65 | 52,300 | — | — |
| 2025-05-13 | $23.10 | $24.66 | 55,900 | — | — |
| 2025-05-12 | $20.48 | $21.87 | 86,800 | — | — |
| 2025-05-09 | $21.51 | $22.97 | 56,300 | — | — |
| 2025-05-08 | $22.05 | $23.54 | 83,800 | — | — |
| 2025-05-07 | $20.18 | $21.55 | 172,000 | — | — |
| 2025-05-06 | $25.34 | $27.05 | 51,700 | — | — |
| 2025-05-05 | $26.12 | $27.89 | 16,000 | — | — |
| 2025-05-02 | $26.36 | $28.14 | 16,100 | — | — |
| 2025-05-01 | $26.06 | $27.82 | 19,100 | — | — |
| 2025-04-30 | $26.14 | $27.91 | 16,300 | — | — |
| 2025-04-29 | $26.39 | $28.18 | 18,000 | — | — |
| 2025-04-28 | $26.48 | $28.27 | 16,900 | — | — |
| 2025-04-25 | $26.16 | $27.93 | 13,600 | — | — |
| 2025-04-24 | $26.03 | $27.79 | 46,400 | — | — |
| 2025-04-23 | $26.30 | $28.08 | 21,500 | — | — |
| 2025-04-22 | $26.10 | $27.87 | 50,600 | — | — |
| 2025-04-21 | $25.62 | $27.35 | 71,700 | — | — |
| 2025-04-17 | $25.24 | $26.95 | 16,400 | — | — |
| 2025-04-16 | $24.92 | $26.61 | 32,400 | — | — |
| 2025-04-15 | $25.48 | $27.20 | 52,900 | — | — |
| 2025-04-14 | $24.71 | $26.38 | 47,900 | — | — |
| 2025-04-11 | $23.96 | $25.58 | 13,300 | — | — |
| 2025-04-10 | $23.53 | $25.12 | 30,300 | — | — |
| 2025-04-09 | $25.45 | $27.17 | 35,600 | — | — |
| 2025-04-08 | $23.20 | $24.77 | 33,200 | — | — |
| 2025-04-07 | $24.10 | $25.73 | 47,100 | — | — |
| 2025-04-04 | $24.11 | $25.74 | 48,200 | — | — |
| 2025-04-03 | $26.53 | $28.32 | 53,100 | — | — |
| 2025-04-02 | $29.12 | $31.09 | 18,100 | — | — |
| 2025-04-01 | $29.13 | $31.10 | 38,200 | — | — |
| 2025-03-31 | $29.17 | $31.14 | 46,500 | — | — |
| 2025-03-28 | $28.80 | $30.75 | 25,500 | — | — |
| 2025-03-27 | $30.34 | $32.39 | 23,900 | — | — |
| 2025-03-26 | $29.69 | $31.70 | 26,700 | — | — |
| 2025-03-25 | $30.10 | $32.14 | 31,800 | — | — |
| 2025-03-24 | $30.23 | $32.28 | 47,100 | — | — |
| 2025-03-21 | $29.40 | $31.39 | 52,700 | — | — |
| 2025-03-20 | $28.97 | $30.93 | 27,800 | — | — |
| 2025-03-19 | $29.28 | $31.26 | 25,900 | — | — |
| 2025-03-18 | $28.47 | $30.40 | 38,700 | — | — |
| 2025-03-17 | $28.82 | $30.77 | 29,600 | — | — |
| 2025-03-14 | $28.62 | $30.55 | 24,400 | — | — |
| 2025-03-13 | $27.89 | $29.78 | 29,100 | — | — |
| 2025-03-12 | $28.03 | $29.93 | 29,600 | — | — |
| 2025-03-11 | $28.53 | $30.46 | 48,400 | — | — |
| 2025-03-10 | $28.24 | $30.15 | 81,600 | — | — |
| 2025-03-07 | $28.19 | $30.10 | 32,500 | — | — |
| 2025-03-06 | $28.32 | $30.24 | 40,400 | — | — |
| 2025-03-05 | $29.03 | $30.99 | 38,800 | — | — |
| 2025-03-04 | $29.75 | $31.76 | 54,000 | — | — |
| 2025-03-03 | $31.88 | $34.04 | 47,600 | — | — |
| 2025-02-28 | $33.46 | $35.72 | 23,900 | — | — |
| 2025-02-27 | $32.75 | $34.97 | 26,500 | — | — |
| 2025-02-26 | $33.43 | $35.69 | 30,800 | — | — |
| 2025-02-25 | $31.75 | $33.90 | 36,300 | — | — |
| 2025-02-24 | $31.00 | $33.10 | 49,300 | — | — |
| 2025-02-21 | $30.42 | $32.48 | 29,600 | — | — |
| 2025-02-20 | $31.34 | $33.46 | 29,400 | — | — |
| 2025-02-19 | $30.33 | $32.38 | 23,600 | — | — |
| 2025-02-18 | $29.71 | $31.72 | 21,300 | — | — |
| 2025-02-14 | $29.08 | $31.05 | 10,300 | — | — |
| 2025-02-13 | $29.18 | $31.15 | 18,000 | — | — |
| 2025-02-12 | $28.62 | $30.56 | 23,000 | — | — |
| 2025-02-11 | $28.88 | $30.83 | 22,600 | — | — |
| 2025-02-10 | $28.99 | $30.95 | 19,500 | — | — |
| 2025-02-07 | $28.36 | $30.28 | 11,000 | — | — |
| 2025-02-06 | $28.89 | $30.84 | 14,000 | — | — |
| 2025-02-05 | $28.67 | $30.60 | 31,100 | — | — |
| 2025-02-04 | $28.84 | $30.79 | 18,500 | — | — |
| 2025-02-03 | $28.33 | $30.24 | 33,000 | — | — |
| 2025-01-31 | $28.77 | $30.72 | 42,600 | — | — |
| 2025-01-30 | $30.20 | $32.24 | 38,900 | — | — |
| 2025-01-29 | $28.98 | $30.94 | 39,000 | — | — |
| 2025-01-28 | $28.42 | $30.34 | 56,600 | — | — |
| 2025-01-27 | $28.53 | $30.46 | 43,000 | — | — |
| 2025-01-24 | $28.94 | $30.90 | 39,400 | — | — |
| 2025-01-23 | $28.82 | $30.77 | 33,300 | — | — |
| 2025-01-22 | $30.15 | $32.19 | 27,900 | — | — |
| 2025-01-21 | $30.04 | $32.07 | 20,800 | — | — |
| 2025-01-17 | $30.12 | $32.16 | 36,800 | — | — |
| 2025-01-16 | $30.18 | $32.22 | 33,200 | — | — |
| 2025-01-15 | $30.60 | $32.67 | 18,600 | — | — |
| 2025-01-14 | $30.00 | $32.03 | 29,000 | — | — |
| 2025-01-13 | $30.10 | $32.14 | 23,000 | — | — |
| 2025-01-10 | $29.67 | $31.68 | 21,000 | — | — |
| 2025-01-08 | $31.10 | $33.20 | 14,100 | — | — |
| 2025-01-07 | $31.22 | $33.33 | 13,900 | — | — |
| 2025-01-06 | $31.62 | $33.76 | 23,200 | — | — |
| 2025-01-03 | $32.05 | $34.22 | 18,800 | — | — |
| 2025-01-02 | $31.80 | $33.95 | 42,100 | — | — |