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
- 2019-05-15 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 | $16.14 | $23.34 | 170,800 | — | — |
| 2025-12-30 | $16.04 | $23.20 | 212,500 | — | — |
| 2025-12-29 | $15.99 | $23.13 | 147,200 | — | — |
| 2025-12-26 | $16.09 | $23.27 | 126,100 | — | — |
| 2025-12-24 | $15.96 | $23.08 | 49,600 | — | — |
| 2025-12-23 | $15.86 | $22.94 | 194,900 | — | — |
| 2025-12-22 | $16.00 | $23.14 | 207,900 | — | — |
| 2025-12-19 | $16.13 | $23.33 | 768,100 | — | — |
| 2025-12-18 | $16.18 | $23.40 | 382,600 | — | — |
| 2025-12-17 | $16.00 | $23.14 | 272,100 | — | — |
| 2025-12-16 | $15.48 | $22.39 | 178,300 | — | — |
| 2025-12-15 | $15.47 | $22.38 | 271,100 | — | — |
| 2025-12-12 | $15.44 | $22.33 | 144,100 | — | — |
| 2025-12-11 | $15.10 | $21.84 | 163,200 | — | — |
| 2025-12-10 | $15.26 | $22.07 | 221,500 | — | — |
| 2025-12-09 | $15.26 | $22.07 | 140,100 | — | — |
| 2025-12-08 | $15.11 | $21.85 | 108,200 | — | — |
| 2025-12-05 | $15.11 | $21.85 | 155,900 | — | — |
| 2025-12-04 | $15.20 | $21.98 | 183,700 | — | — |
| 2025-12-03 | $15.34 | $22.19 | 184,200 | — | — |
| 2025-12-02 | $15.36 | $22.22 | 151,500 | — | — |
| 2025-12-01 | $15.55 | $22.49 | 347,000 | — | — |
| 2025-11-28 | $15.54 | $22.48 | 81,500 | — | — |
| 2025-11-26 | $15.53 | $22.46 | 115,000 | — | — |
| 2025-11-25 | $15.45 | $22.35 | 151,600 | — | — |
| 2025-11-24 | $15.29 | $22.11 | 118,500 | — | — |
| 2025-11-21 | $15.40 | $22.27 | 124,600 | — | — |
| 2025-11-20 | $15.23 | $22.03 | 136,600 | — | — |
| 2025-11-19 | $15.45 | $22.35 | 119,800 | — | — |
| 2025-11-18 | $15.74 | $22.77 | 130,200 | — | — |
| 2025-11-17 | $15.51 | $22.43 | 143,700 | — | — |
| 2025-11-14 | $15.69 | $22.69 | 139,000 | — | — |
| 2025-11-13 | $15.62 | $22.59 | 124,000 | — | — |
| 2025-11-12 | $15.59 | $22.55 | 185,600 | — | — |
| 2025-11-11 | $15.73 | $22.75 | 184,100 | — | — |
| 2025-11-10 | $15.59 | $22.55 | 172,100 | — | — |
| 2025-11-07 | $15.58 | $22.53 | 128,300 | — | — |
| 2025-11-06 | $15.31 | $22.14 | 175,400 | — | — |
| 2025-11-05 | $15.23 | $22.03 | 176,400 | — | — |
| 2025-11-04 | $14.76 | $21.35 | 222,000 | — | — |
| 2025-11-03 | $14.83 | $21.10 | 285,800 | — | — |
| 2025-10-31 | $14.81 | $21.07 | 204,500 | — | — |
| 2025-10-30 | $14.63 | $20.81 | 128,100 | — | — |
| 2025-10-29 | $14.72 | $20.94 | 111,500 | — | — |
| 2025-10-28 | $15.15 | $21.55 | 95,000 | — | — |
| 2025-10-27 | $15.27 | $21.72 | 115,700 | — | — |
| 2025-10-24 | $15.25 | $21.70 | 114,800 | — | — |
| 2025-10-23 | $15.28 | $21.74 | 81,400 | — | — |
| 2025-10-22 | $15.36 | $21.85 | 95,000 | — | — |
| 2025-10-21 | $15.19 | $21.61 | 106,200 | — | — |
| 2025-10-20 | $15.25 | $21.70 | 127,300 | — | — |
| 2025-10-17 | $15.05 | $21.41 | 112,800 | — | — |
| 2025-10-16 | $14.99 | $21.33 | 106,900 | — | — |
| 2025-10-15 | $15.00 | $21.34 | 135,100 | — | — |
| 2025-10-14 | $14.91 | $21.21 | 116,000 | — | — |
| 2025-10-13 | $14.82 | $21.08 | 150,900 | — | — |
| 2025-10-10 | $14.79 | $21.04 | 178,400 | — | — |
| 2025-10-09 | $14.87 | $21.16 | 127,700 | — | — |
| 2025-10-08 | $14.95 | $21.27 | 105,200 | — | — |
| 2025-10-07 | $14.98 | $21.31 | 144,900 | — | — |
| 2025-10-06 | $14.98 | $21.31 | 177,700 | — | — |
| 2025-10-03 | $15.36 | $21.85 | 156,000 | — | — |
| 2025-10-02 | $15.44 | $21.97 | 170,900 | — | — |
| 2025-10-01 | $15.57 | $22.15 | 144,000 | — | — |
| 2025-09-30 | $15.69 | $22.32 | 149,500 | — | — |
| 2025-09-29 | $15.65 | $22.26 | 105,600 | — | — |
| 2025-09-26 | $15.89 | $22.61 | 181,400 | — | — |
| 2025-09-25 | $15.84 | $22.54 | 137,200 | — | — |
| 2025-09-24 | $15.85 | $22.55 | 112,200 | — | — |
| 2025-09-23 | $16.01 | $22.78 | 163,300 | — | — |
| 2025-09-22 | $16.12 | $22.93 | 135,100 | — | — |
| 2025-09-19 | $16.23 | $23.09 | 360,200 | — | — |
| 2025-09-18 | $16.35 | $23.26 | 377,800 | — | — |
| 2025-09-17 | $15.77 | $22.44 | 194,900 | — | — |
| 2025-09-16 | $15.77 | $22.44 | 130,700 | — | — |
| 2025-09-15 | $15.83 | $22.52 | 86,500 | — | — |
| 2025-09-12 | $15.97 | $22.72 | 194,100 | — | — |
| 2025-09-11 | $16.00 | $22.76 | 148,900 | — | — |
| 2025-09-10 | $15.91 | $22.63 | 112,900 | — | — |
| 2025-09-09 | $15.95 | $22.69 | 154,800 | — | — |
| 2025-09-08 | $15.97 | $22.72 | 167,600 | — | — |
| 2025-09-05 | $15.96 | $22.71 | 120,100 | — | — |
| 2025-09-04 | $15.89 | $22.61 | 138,800 | — | — |
| 2025-09-03 | $15.75 | $22.41 | 133,300 | — | — |
| 2025-09-02 | $15.78 | $22.45 | 187,900 | — | — |
| 2025-08-29 | $15.84 | $22.54 | 215,400 | — | — |
| 2025-08-28 | $15.70 | $22.34 | 336,100 | — | — |
| 2025-08-27 | $15.60 | $22.19 | 131,300 | — | — |
| 2025-08-26 | $15.48 | $22.02 | 137,800 | — | — |
| 2025-08-25 | $15.38 | $21.88 | 134,100 | — | — |
| 2025-08-22 | $15.50 | $22.05 | 167,300 | — | — |
| 2025-08-21 | $15.17 | $21.58 | 89,200 | — | — |
| 2025-08-20 | $15.20 | $21.62 | 178,000 | — | — |
| 2025-08-19 | $15.01 | $21.35 | 137,500 | — | — |
| 2025-08-18 | $14.67 | $20.87 | 127,400 | — | — |
| 2025-08-15 | $14.56 | $20.71 | 106,700 | — | — |
| 2025-08-14 | $14.50 | $20.63 | 105,000 | — | — |
| 2025-08-13 | $14.82 | $21.08 | 142,600 | — | — |
| 2025-08-12 | $14.82 | $21.08 | 100,200 | — | — |
| 2025-08-11 | $14.51 | $20.64 | 92,900 | — | — |
| 2025-08-08 | $14.44 | $20.54 | 124,600 | — | — |
| 2025-08-07 | $14.61 | $20.79 | 91,300 | — | — |
| 2025-08-06 | $14.63 | $20.81 | 201,200 | — | — |
| 2025-08-05 | $14.63 | $20.81 | 229,000 | — | — |
| 2025-08-04 | $13.97 | $19.87 | 151,300 | — | — |
| 2025-08-01 | $13.70 | $19.49 | 174,000 | — | — |
| 2025-07-31 | $13.71 | $19.50 | 184,000 | — | — |
| 2025-07-30 | $14.06 | $19.66 | 160,700 | — | — |
| 2025-07-29 | $14.42 | $20.16 | 116,800 | — | — |
| 2025-07-28 | $14.31 | $20.01 | 108,900 | — | — |
| 2025-07-25 | $14.39 | $20.12 | 98,900 | — | — |
| 2025-07-24 | $14.47 | $20.23 | 105,300 | — | — |
| 2025-07-23 | $14.67 | $20.51 | 131,800 | — | — |
| 2025-07-22 | $14.74 | $20.61 | 109,500 | — | — |
| 2025-07-21 | $14.67 | $20.51 | 175,900 | — | — |
| 2025-07-18 | $14.52 | $20.30 | 99,400 | — | — |
| 2025-07-17 | $14.62 | $20.44 | 133,200 | — | — |
| 2025-07-16 | $14.86 | $20.78 | 161,700 | — | — |
| 2025-07-15 | $14.76 | $20.64 | 196,900 | — | — |
| 2025-07-14 | $15.08 | $21.08 | 183,100 | — | — |
| 2025-07-11 | $14.85 | $20.76 | 151,400 | — | — |
| 2025-07-10 | $14.76 | $20.64 | 141,400 | — | — |
| 2025-07-09 | $14.72 | $20.58 | 110,100 | — | — |
| 2025-07-08 | $14.77 | $20.65 | 134,000 | — | — |
| 2025-07-07 | $14.88 | $20.80 | 197,100 | — | — |
| 2025-07-03 | $15.00 | $20.97 | 93,600 | — | — |
| 2025-07-02 | $14.95 | $20.90 | 102,500 | — | — |
| 2025-07-01 | $14.88 | $20.80 | 106,600 | — | — |
| 2025-06-30 | $14.73 | $20.59 | 209,300 | — | — |
| 2025-06-27 | $14.92 | $20.86 | 618,600 | — | — |
| 2025-06-26 | $14.96 | $20.92 | 120,900 | — | — |
| 2025-06-25 | $14.92 | $20.86 | 175,000 | — | — |
| 2025-06-24 | $15.29 | $21.38 | 140,800 | — | — |
| 2025-06-23 | $15.35 | $21.46 | 205,100 | — | — |
| 2025-06-20 | $15.07 | $21.07 | 294,700 | — | — |
| 2025-06-18 | $15.09 | $21.10 | 114,300 | — | — |
| 2025-06-17 | $15.02 | $21.00 | 202,200 | — | — |
| 2025-06-16 | $14.73 | $20.59 | 113,700 | — | — |
| 2025-06-13 | $14.99 | $20.96 | 121,300 | — | — |
| 2025-06-12 | $15.04 | $21.03 | 148,100 | — | — |
| 2025-06-11 | $14.86 | $20.78 | 171,000 | — | — |
| 2025-06-10 | $14.69 | $20.54 | 137,000 | — | — |
| 2025-06-09 | $14.38 | $20.10 | 224,400 | — | — |
| 2025-06-06 | $14.22 | $19.88 | 275,700 | — | — |
| 2025-06-05 | $14.16 | $19.80 | 144,100 | — | — |
| 2025-06-04 | $14.16 | $19.80 | 115,900 | — | — |
| 2025-06-03 | $14.08 | $19.68 | 142,500 | — | — |
| 2025-06-02 | $14.03 | $19.62 | 272,000 | — | — |
| 2025-05-30 | $13.84 | $19.35 | 139,200 | — | — |
| 2025-05-29 | $13.86 | $19.38 | 159,000 | — | — |
| 2025-05-28 | $13.73 | $19.20 | 156,900 | — | — |
| 2025-05-27 | $13.51 | $18.89 | 186,200 | — | — |
| 2025-05-23 | $13.14 | $18.37 | 156,500 | — | — |
| 2025-05-22 | $13.10 | $18.31 | 167,400 | — | — |
| 2025-05-21 | $13.22 | $18.48 | 135,800 | — | — |
| 2025-05-20 | $13.40 | $18.73 | 94,500 | — | — |
| 2025-05-19 | $13.38 | $18.71 | 103,800 | — | — |
| 2025-05-16 | $13.41 | $18.75 | 190,900 | — | — |
| 2025-05-15 | $13.41 | $18.75 | 321,800 | — | — |
| 2025-05-14 | $12.81 | $17.91 | 489,900 | — | — |
| 2025-05-13 | $12.75 | $17.83 | 158,500 | — | — |
| 2025-05-12 | $12.79 | $17.88 | 193,200 | — | — |
| 2025-05-09 | $12.63 | $17.66 | 130,100 | — | — |
| 2025-05-08 | $12.59 | $17.60 | 157,400 | — | — |
| 2025-05-07 | $12.64 | $17.67 | 170,900 | — | — |
| 2025-05-06 | $12.70 | $17.76 | 217,400 | — | — |
| 2025-05-05 | $12.67 | $17.71 | 214,300 | — | — |
| 2025-05-02 | $12.72 | $17.78 | 294,500 | — | — |
| 2025-05-01 | $12.75 | $17.83 | 352,700 | — | — |
| 2025-04-30 | $13.24 | $18.17 | 301,100 | — | — |
| 2025-04-29 | $13.20 | $18.12 | 243,300 | — | — |
| 2025-04-28 | $13.35 | $18.32 | 454,400 | — | — |
| 2025-04-25 | $13.21 | $18.13 | 151,500 | — | — |
| 2025-04-24 | $13.30 | $18.25 | 165,100 | — | — |
| 2025-04-23 | $13.44 | $18.45 | 138,100 | — | — |
| 2025-04-22 | $13.62 | $18.69 | 167,400 | — | — |
| 2025-04-21 | $13.34 | $18.31 | 100,800 | — | — |
| 2025-04-17 | $13.43 | $18.43 | 159,900 | — | — |
| 2025-04-16 | $13.29 | $18.24 | 134,300 | — | — |
| 2025-04-15 | $13.25 | $18.18 | 112,400 | — | — |
| 2025-04-14 | $13.09 | $17.96 | 134,500 | — | — |
| 2025-04-11 | $12.79 | $17.55 | 188,200 | — | — |
| 2025-04-10 | $12.86 | $17.65 | 184,700 | — | — |
| 2025-04-09 | $13.16 | $18.06 | 154,100 | — | — |
| 2025-04-08 | $12.80 | $17.57 | 192,600 | — | — |
| 2025-04-07 | $13.18 | $18.09 | 224,700 | — | — |
| 2025-04-04 | $13.75 | $18.87 | 185,800 | — | — |
| 2025-04-03 | $14.09 | $19.34 | 128,400 | — | — |
| 2025-04-02 | $14.22 | $19.52 | 154,400 | — | — |
| 2025-04-01 | $14.33 | $19.67 | 179,100 | — | — |
| 2025-03-31 | $14.28 | $19.60 | 189,100 | — | — |
| 2025-03-28 | $14.05 | $19.28 | 117,800 | — | — |
| 2025-03-27 | $14.07 | $19.31 | 109,300 | — | — |
| 2025-03-26 | $14.06 | $19.30 | 105,200 | — | — |
| 2025-03-25 | $14.03 | $19.26 | 133,900 | — | — |
| 2025-03-24 | $14.02 | $19.24 | 123,300 | — | — |
| 2025-03-21 | $13.85 | $19.01 | 406,900 | — | — |
| 2025-03-20 | $14.11 | $19.36 | 207,300 | — | — |
| 2025-03-19 | $14.29 | $19.61 | 211,800 | — | — |
| 2025-03-18 | $14.26 | $19.57 | 161,500 | — | — |
| 2025-03-17 | $14.26 | $19.57 | 191,400 | — | — |
| 2025-03-14 | $14.23 | $19.53 | 174,500 | — | — |
| 2025-03-13 | $14.08 | $19.32 | 141,300 | — | — |
| 2025-03-12 | $14.28 | $19.60 | 224,200 | — | — |
| 2025-03-11 | $14.15 | $19.42 | 176,300 | — | — |
| 2025-03-10 | $14.39 | $19.75 | 296,400 | — | — |
| 2025-03-07 | $14.00 | $19.21 | 176,600 | — | — |
| 2025-03-06 | $13.72 | $18.83 | 163,700 | — | — |
| 2025-03-05 | $13.82 | $18.97 | 241,700 | — | — |
| 2025-03-04 | $13.88 | $19.05 | 184,400 | — | — |
| 2025-03-03 | $13.85 | $19.01 | 259,200 | — | — |
| 2025-02-28 | $13.93 | $19.12 | 371,500 | — | — |
| 2025-02-27 | $14.04 | $19.27 | 780,900 | — | — |
| 2025-02-26 | $12.42 | $17.05 | 148,000 | — | — |
| 2025-02-25 | $12.52 | $17.18 | 126,500 | — | — |
| 2025-02-24 | $12.50 | $17.16 | 163,300 | — | — |
| 2025-02-21 | $12.43 | $17.06 | 658,800 | — | — |
| 2025-02-20 | $13.16 | $18.06 | 70,100 | — | — |
| 2025-02-19 | $13.07 | $17.94 | 202,500 | — | — |
| 2025-02-18 | $13.07 | $17.94 | 123,200 | — | — |
| 2025-02-14 | $13.08 | $17.95 | 152,500 | — | — |
| 2025-02-13 | $13.56 | $18.28 | 147,600 | — | — |
| 2025-02-12 | $13.43 | $18.10 | 97,000 | — | — |
| 2025-02-11 | $13.57 | $18.29 | 158,200 | — | — |
| 2025-02-10 | $13.49 | $18.18 | 81,200 | — | — |
| 2025-02-07 | $13.53 | $18.24 | 75,300 | — | — |
| 2025-02-06 | $13.64 | $18.38 | 81,600 | — | — |
| 2025-02-05 | $13.76 | $18.55 | 164,500 | — | — |
| 2025-02-04 | $13.38 | $18.03 | 87,200 | — | — |
| 2025-02-03 | $13.22 | $17.82 | 126,100 | — | — |
| 2025-01-31 | $13.16 | $17.74 | 91,300 | — | — |
| 2025-01-30 | $12.97 | $17.48 | 109,100 | — | — |
| 2025-01-29 | $12.90 | $17.39 | 132,800 | — | — |
| 2025-01-28 | $13.08 | $17.63 | 102,800 | — | — |
| 2025-01-27 | $13.14 | $17.71 | 137,400 | — | — |
| 2025-01-24 | $12.99 | $17.51 | 104,000 | — | — |
| 2025-01-23 | $12.99 | $17.51 | 118,800 | — | — |
| 2025-01-22 | $12.95 | $17.45 | 156,300 | — | — |
| 2025-01-21 | $13.17 | $17.75 | 126,600 | — | — |
| 2025-01-17 | $13.05 | $17.59 | 99,900 | — | — |
| 2025-01-16 | $13.06 | $17.60 | 76,000 | — | — |
| 2025-01-15 | $12.89 | $17.37 | 210,200 | — | — |
| 2025-01-14 | $12.80 | $17.25 | 91,300 | — | — |
| 2025-01-13 | $12.75 | $17.18 | 156,100 | — | — |
| 2025-01-10 | $12.62 | $17.01 | 206,400 | — | — |
| 2025-01-08 | $12.74 | $17.17 | 117,700 | — | — |
| 2025-01-07 | $12.77 | $17.21 | 179,200 | — | — |
| 2025-01-06 | $12.75 | $17.18 | 155,300 | — | — |
| 2025-01-03 | $12.99 | $17.51 | 110,800 | — | — |
| 2025-01-02 | $12.89 | $17.37 | 94,700 | — | — |