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
- 2013-06-27 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 | $15.19 | $25.15 | 32,500 | — | — |
| 2025-12-30 | $15.31 | $25.35 | 51,000 | — | — |
| 2025-12-29 | $15.13 | $25.05 | 38,000 | — | — |
| 2025-12-26 | $15.23 | $25.22 | 22,600 | — | — |
| 2025-12-24 | $15.13 | $25.05 | 25,100 | — | — |
| 2025-12-23 | $15.13 | $25.05 | 37,300 | — | — |
| 2025-12-22 | $15.12 | $25.04 | 42,900 | — | — |
| 2025-12-19 | $14.98 | $24.80 | 164,400 | — | — |
| 2025-12-18 | $15.15 | $25.09 | 52,400 | — | — |
| 2025-12-17 | $15.22 | $25.20 | 42,600 | — | — |
| 2025-12-16 | $15.35 | $25.42 | 44,500 | — | — |
| 2025-12-15 | $15.28 | $25.30 | 41,200 | — | — |
| 2025-12-12 | $15.20 | $25.17 | 39,000 | — | — |
| 2025-12-11 | $15.48 | $25.28 | 39,000 | — | — |
| 2025-12-10 | $15.29 | $24.97 | 57,300 | — | — |
| 2025-12-09 | $14.90 | $24.34 | 30,800 | — | — |
| 2025-12-08 | $14.52 | $23.72 | 31,600 | — | — |
| 2025-12-05 | $14.69 | $23.99 | 55,000 | — | — |
| 2025-12-04 | $15.03 | $24.55 | 30,100 | — | — |
| 2025-12-03 | $14.84 | $24.24 | 40,500 | — | — |
| 2025-12-02 | $14.48 | $23.65 | 70,000 | — | — |
| 2025-12-01 | $13.65 | $22.30 | 30,900 | — | — |
| 2025-11-28 | $13.80 | $22.54 | 18,900 | — | — |
| 2025-11-26 | $13.74 | $22.44 | 50,200 | — | — |
| 2025-11-25 | $13.43 | $21.94 | 34,400 | — | — |
| 2025-11-24 | $13.32 | $21.76 | 38,700 | — | — |
| 2025-11-21 | $13.40 | $21.89 | 39,600 | — | — |
| 2025-11-20 | $13.29 | $21.71 | 27,700 | — | — |
| 2025-11-19 | $13.49 | $22.03 | 33,600 | — | — |
| 2025-11-18 | $13.55 | $22.13 | 25,800 | — | — |
| 2025-11-17 | $13.44 | $21.95 | 37,100 | — | — |
| 2025-11-14 | $13.82 | $22.57 | 32,800 | — | — |
| 2025-11-13 | $13.94 | $22.77 | 28,400 | — | — |
| 2025-11-12 | $14.14 | $23.10 | 36,800 | — | — |
| 2025-11-11 | $13.87 | $22.65 | 21,700 | — | — |
| 2025-11-10 | $13.78 | $22.51 | 29,900 | — | — |
| 2025-11-07 | $13.66 | $22.31 | 30,600 | — | — |
| 2025-11-06 | $13.67 | $22.33 | 24,000 | — | — |
| 2025-11-05 | $13.95 | $22.79 | 50,600 | — | — |
| 2025-11-04 | $14.10 | $23.03 | 24,800 | — | — |
| 2025-11-03 | $14.23 | $23.24 | 30,500 | — | — |
| 2025-10-31 | $14.14 | $23.10 | 25,600 | — | — |
| 2025-10-30 | $14.34 | $23.42 | 28,400 | — | — |
| 2025-10-29 | $14.19 | $23.18 | 30,900 | — | — |
| 2025-10-28 | $14.51 | $23.70 | 23,300 | — | — |
| 2025-10-27 | $14.28 | $23.32 | 29,300 | — | — |
| 2025-10-24 | $14.70 | $24.01 | 15,900 | — | — |
| 2025-10-23 | $14.59 | $23.83 | 12,600 | — | — |
| 2025-10-22 | $14.73 | $24.06 | 28,900 | — | — |
| 2025-10-21 | $14.76 | $24.11 | 35,900 | — | — |
| 2025-10-20 | $14.51 | $23.70 | 25,500 | — | — |
| 2025-10-17 | $14.34 | $23.42 | 26,100 | — | — |
| 2025-10-16 | $14.22 | $23.23 | 27,500 | — | — |
| 2025-10-15 | $14.91 | $24.35 | 36,300 | — | — |
| 2025-10-14 | $14.75 | $24.09 | 32,500 | — | — |
| 2025-10-13 | $14.71 | $24.03 | 46,200 | — | — |
| 2025-10-10 | $14.50 | $23.68 | 27,900 | — | — |
| 2025-10-09 | $14.84 | $24.24 | 20,200 | — | — |
| 2025-10-08 | $15.03 | $24.55 | 36,800 | — | — |
| 2025-10-07 | $14.95 | $24.42 | 27,100 | — | — |
| 2025-10-06 | $15.32 | $25.02 | 14,700 | — | — |
| 2025-10-03 | $15.34 | $25.06 | 15,000 | — | — |
| 2025-10-02 | $15.24 | $24.89 | 18,500 | — | — |
| 2025-10-01 | $15.18 | $24.79 | 24,500 | — | — |
| 2025-09-30 | $15.75 | $25.73 | 14,200 | — | — |
| 2025-09-29 | $15.76 | $25.74 | 54,700 | — | — |
| 2025-09-26 | $15.74 | $25.71 | 25,000 | — | — |
| 2025-09-25 | $15.96 | $26.07 | 16,100 | — | — |
| 2025-09-24 | $16.02 | $26.17 | 15,000 | — | — |
| 2025-09-23 | $16.16 | $26.39 | 50,200 | — | — |
| 2025-09-22 | $16.22 | $26.49 | 26,700 | — | — |
| 2025-09-19 | $15.94 | $26.04 | 82,900 | — | — |
| 2025-09-18 | $16.49 | $26.93 | 21,500 | — | — |
| 2025-09-17 | $16.06 | $26.23 | 28,900 | — | — |
| 2025-09-16 | $16.04 | $26.20 | 25,300 | — | — |
| 2025-09-15 | $16.06 | $26.23 | 20,300 | — | — |
| 2025-09-12 | $16.21 | $26.48 | 18,100 | — | — |
| 2025-09-11 | $16.30 | $26.28 | 30,400 | — | — |
| 2025-09-10 | $15.91 | $25.65 | 30,900 | — | — |
| 2025-09-09 | $16.09 | $25.94 | 17,600 | — | — |
| 2025-09-08 | $16.22 | $26.15 | 19,300 | — | — |
| 2025-09-05 | $15.82 | $25.51 | 22,800 | — | — |
| 2025-09-04 | $16.09 | $25.94 | 21,000 | — | — |
| 2025-09-03 | $15.96 | $25.73 | 23,900 | — | — |
| 2025-09-02 | $16.14 | $26.02 | 19,600 | — | — |
| 2025-08-29 | $16.39 | $26.43 | 17,700 | — | — |
| 2025-08-28 | $16.47 | $26.55 | 15,800 | — | — |
| 2025-08-27 | $16.70 | $26.93 | 15,700 | — | — |
| 2025-08-26 | $16.68 | $26.89 | 21,500 | — | — |
| 2025-08-25 | $16.54 | $26.67 | 18,900 | — | — |
| 2025-08-22 | $16.78 | $27.05 | 23,700 | — | — |
| 2025-08-21 | $16.02 | $25.83 | 20,100 | — | — |
| 2025-08-20 | $16.16 | $26.05 | 20,400 | — | — |
| 2025-08-19 | $16.23 | $26.17 | 14,500 | — | — |
| 2025-08-18 | $16.27 | $26.23 | 12,000 | — | — |
| 2025-08-15 | $16.38 | $26.41 | 14,200 | — | — |
| 2025-08-14 | $16.63 | $26.81 | 14,300 | — | — |
| 2025-08-13 | $16.99 | $27.39 | 32,900 | — | — |
| 2025-08-12 | $16.69 | $26.91 | 28,000 | — | — |
| 2025-08-11 | $16.20 | $26.12 | 15,200 | — | — |
| 2025-08-08 | $16.19 | $26.10 | 18,500 | — | — |
| 2025-08-07 | $16.29 | $26.26 | 16,600 | — | — |
| 2025-08-06 | $16.37 | $26.39 | 73,800 | — | — |
| 2025-08-05 | $16.14 | $26.02 | 33,800 | — | — |
| 2025-08-04 | $16.30 | $26.28 | 24,800 | — | — |
| 2025-08-01 | $15.87 | $25.59 | 43,200 | — | — |
| 2025-07-31 | $16.36 | $26.38 | 26,400 | — | — |
| 2025-07-30 | $16.33 | $26.33 | 22,100 | — | — |
| 2025-07-29 | $16.43 | $26.49 | 21,800 | — | — |
| 2025-07-28 | $16.59 | $26.75 | 18,600 | — | — |
| 2025-07-25 | $16.41 | $26.46 | 14,700 | — | — |
| 2025-07-24 | $16.54 | $26.67 | 14,900 | — | — |
| 2025-07-23 | $16.88 | $27.22 | 17,000 | — | — |
| 2025-07-22 | $16.79 | $27.07 | 22,500 | — | — |
| 2025-07-21 | $16.55 | $26.68 | 17,600 | — | — |
| 2025-07-18 | $16.48 | $26.57 | 25,900 | — | — |
| 2025-07-17 | $16.42 | $26.47 | 14,300 | — | — |
| 2025-07-16 | $16.35 | $26.36 | 20,500 | — | — |
| 2025-07-15 | $16.16 | $26.05 | 29,200 | — | — |
| 2025-07-14 | $16.52 | $26.64 | 17,300 | — | — |
| 2025-07-11 | $16.36 | $26.38 | 19,500 | — | — |
| 2025-07-10 | $16.61 | $26.78 | 18,100 | — | — |
| 2025-07-09 | $16.61 | $26.78 | 17,900 | — | — |
| 2025-07-08 | $16.48 | $26.57 | 34,000 | — | — |
| 2025-07-07 | $16.32 | $26.31 | 39,800 | — | — |
| 2025-07-03 | $16.52 | $26.64 | 7,900 | — | — |
| 2025-07-02 | $16.55 | $26.68 | 36,200 | — | — |
| 2025-07-01 | $16.44 | $26.51 | 66,200 | — | — |
| 2025-06-30 | $15.86 | $25.57 | 57,900 | — | — |
| 2025-06-27 | $16.10 | $25.96 | 243,400 | — | — |
| 2025-06-26 | $15.75 | $25.39 | 31,800 | — | — |
| 2025-06-25 | $15.59 | $25.14 | 35,900 | — | — |
| 2025-06-24 | $15.85 | $25.56 | 52,700 | — | — |
| 2025-06-23 | $15.31 | $24.68 | 295,900 | — | — |
| 2025-06-20 | $14.86 | $23.96 | 45,000 | — | — |
| 2025-06-18 | $14.65 | $23.62 | 38,700 | — | — |
| 2025-06-17 | $14.59 | $23.52 | 82,900 | — | — |
| 2025-06-16 | $14.79 | $23.85 | 38,700 | — | — |
| 2025-06-13 | $14.71 | $23.72 | 66,100 | — | — |
| 2025-06-12 | $15.11 | $24.04 | 48,200 | — | — |
| 2025-06-11 | $15.10 | $24.02 | 69,500 | — | — |
| 2025-06-10 | $15.12 | $24.06 | 80,400 | — | — |
| 2025-06-09 | $15.06 | $23.96 | 28,800 | — | — |
| 2025-06-06 | $15.00 | $23.86 | 38,800 | — | — |
| 2025-06-05 | $14.79 | $23.53 | 25,000 | — | — |
| 2025-06-04 | $14.67 | $23.34 | 42,800 | — | — |
| 2025-06-03 | $14.84 | $23.61 | 80,700 | — | — |
| 2025-06-02 | $14.39 | $22.89 | 64,000 | — | — |
| 2025-05-30 | $14.52 | $23.10 | 29,900 | — | — |
| 2025-05-29 | $14.45 | $22.99 | 59,000 | — | — |
| 2025-05-28 | $14.30 | $22.75 | 445,500 | — | — |
| 2025-05-27 | $14.55 | $23.15 | 58,400 | — | — |
| 2025-05-23 | $14.06 | $22.37 | 35,800 | — | — |
| 2025-05-22 | $14.35 | $22.83 | 25,100 | — | — |
| 2025-05-21 | $14.40 | $22.91 | 32,600 | — | — |
| 2025-05-20 | $14.73 | $23.43 | 69,400 | — | — |
| 2025-05-19 | $14.74 | $23.45 | 35,000 | — | — |
| 2025-05-16 | $14.70 | $23.39 | 56,800 | — | — |
| 2025-05-15 | $14.71 | $23.40 | 24,500 | — | — |
| 2025-05-14 | $14.70 | $23.39 | 50,600 | — | — |
| 2025-05-13 | $14.79 | $23.53 | 60,100 | — | — |
| 2025-05-12 | $14.44 | $22.97 | 137,000 | — | — |
| 2025-05-09 | $14.50 | $23.07 | 203,200 | — | — |
| 2025-05-08 | $16.16 | $25.71 | 34,100 | — | — |
| 2025-05-07 | $15.83 | $25.19 | 38,600 | — | — |
| 2025-05-06 | $15.81 | $25.15 | 35,400 | — | — |
| 2025-05-05 | $15.73 | $25.03 | 49,800 | — | — |
| 2025-05-02 | $15.85 | $25.22 | 70,400 | — | — |
| 2025-05-01 | $15.30 | $24.34 | 122,100 | — | — |
| 2025-04-30 | $15.30 | $24.34 | 130,600 | — | — |
| 2025-04-29 | $15.18 | $24.15 | 115,500 | — | — |
| 2025-04-28 | $15.19 | $24.17 | 58,000 | — | — |
| 2025-04-25 | $15.03 | $23.91 | 37,600 | — | — |
| 2025-04-24 | $15.09 | $24.01 | 34,300 | — | — |
| 2025-04-23 | $15.00 | $23.86 | 125,700 | — | — |
| 2025-04-22 | $15.18 | $24.15 | 65,800 | — | — |
| 2025-04-21 | $15.00 | $23.86 | 52,900 | — | — |
| 2025-04-17 | $14.78 | $23.51 | 51,900 | — | — |
| 2025-04-16 | $15.21 | $24.20 | 35,100 | — | — |
| 2025-04-15 | $15.30 | $24.34 | 42,300 | — | — |
| 2025-04-14 | $15.41 | $24.52 | 152,000 | — | — |
| 2025-04-11 | $15.01 | $23.88 | 21,000 | — | — |
| 2025-04-10 | $15.34 | $24.41 | 38,300 | — | — |
| 2025-04-09 | $15.41 | $24.52 | 150,300 | — | — |
| 2025-04-08 | $14.78 | $23.51 | 50,700 | — | — |
| 2025-04-07 | $14.91 | $23.72 | 72,300 | — | — |
| 2025-04-04 | $15.43 | $24.55 | 69,100 | — | — |
| 2025-04-03 | $16.08 | $25.58 | 45,400 | — | — |
| 2025-04-02 | $16.50 | $26.25 | 251,900 | — | — |
| 2025-04-01 | $16.54 | $26.31 | 41,400 | — | — |
| 2025-03-31 | $16.36 | $26.03 | 43,500 | — | — |
| 2025-03-28 | $16.47 | $26.20 | 28,200 | — | — |
| 2025-03-27 | $16.50 | $26.25 | 88,100 | — | — |
| 2025-03-26 | $16.23 | $25.82 | 76,300 | — | — |
| 2025-03-25 | $16.10 | $25.61 | 63,200 | — | — |
| 2025-03-24 | $16.52 | $26.28 | 25,800 | — | — |
| 2025-03-21 | $16.28 | $25.90 | 112,100 | — | — |
| 2025-03-20 | $16.65 | $26.49 | 17,200 | — | — |
| 2025-03-19 | $16.74 | $26.63 | 39,700 | — | — |
| 2025-03-18 | $16.61 | $26.43 | 12,900 | — | — |
| 2025-03-17 | $16.70 | $26.57 | 49,700 | — | — |
| 2025-03-14 | $16.86 | $26.82 | 13,400 | — | — |
| 2025-03-13 | $16.83 | $26.46 | 13,900 | — | — |
| 2025-03-12 | $17.10 | $26.88 | 23,700 | — | — |
| 2025-03-11 | $17.63 | $27.72 | 15,700 | — | — |
| 2025-03-10 | $17.59 | $27.65 | 35,700 | — | — |
| 2025-03-07 | $17.19 | $27.02 | 18,400 | — | — |
| 2025-03-06 | $17.41 | $27.37 | 10,200 | — | — |
| 2025-03-05 | $17.42 | $27.39 | 29,400 | — | — |
| 2025-03-04 | $17.59 | $27.65 | 10,700 | — | — |
| 2025-03-03 | $18.11 | $28.47 | 20,600 | — | — |
| 2025-02-28 | $18.13 | $28.50 | 25,200 | — | — |
| 2025-02-27 | $18.03 | $28.34 | 13,100 | — | — |
| 2025-02-26 | $18.37 | $28.88 | 16,600 | — | — |
| 2025-02-25 | $18.45 | $29.00 | 19,700 | — | — |
| 2025-02-24 | $18.36 | $28.86 | 17,600 | — | — |
| 2025-02-21 | $18.41 | $28.94 | 24,300 | — | — |
| 2025-02-20 | $18.78 | $29.52 | 9,900 | — | — |
| 2025-02-19 | $19.02 | $29.90 | 14,200 | — | — |
| 2025-02-18 | $18.86 | $29.65 | 24,200 | — | — |
| 2025-02-14 | $18.30 | $28.77 | 27,300 | — | — |
| 2025-02-13 | $17.98 | $28.27 | 20,800 | — | — |
| 2025-02-12 | $17.97 | $28.25 | 16,600 | — | — |
| 2025-02-11 | $18.63 | $29.29 | 31,300 | — | — |
| 2025-02-10 | $18.42 | $28.96 | 22,300 | — | — |
| 2025-02-07 | $18.36 | $28.86 | 9,200 | — | — |
| 2025-02-06 | $18.51 | $29.10 | 11,900 | — | — |
| 2025-02-05 | $18.59 | $29.22 | 10,200 | — | — |
| 2025-02-04 | $18.42 | $28.96 | 13,400 | — | — |
| 2025-02-03 | $18.17 | $28.56 | 13,100 | — | — |
| 2025-01-31 | $18.50 | $29.08 | 17,000 | — | — |
| 2025-01-30 | $18.52 | $29.11 | 13,200 | — | — |
| 2025-01-29 | $18.72 | $29.43 | 34,200 | — | — |
| 2025-01-28 | $18.37 | $28.88 | 22,500 | — | — |
| 2025-01-27 | $18.35 | $28.85 | 17,700 | — | — |
| 2025-01-24 | $18.12 | $28.49 | 15,800 | — | — |
| 2025-01-23 | $17.97 | $28.25 | 30,900 | — | — |
| 2025-01-22 | $17.85 | $28.06 | 23,600 | — | — |
| 2025-01-21 | $17.99 | $28.28 | 19,000 | — | — |
| 2025-01-17 | $17.99 | $28.28 | 15,300 | — | — |
| 2025-01-16 | $17.85 | $28.06 | 35,000 | — | — |
| 2025-01-15 | $18.25 | $28.69 | 13,400 | — | — |
| 2025-01-14 | $17.73 | $27.87 | 21,700 | — | — |
| 2025-01-13 | $17.52 | $27.54 | 15,600 | — | — |
| 2025-01-10 | $17.65 | $27.75 | 20,400 | — | — |
| 2025-01-08 | $18.20 | $28.61 | 24,300 | — | — |
| 2025-01-07 | $18.15 | $28.53 | 37,000 | — | — |
| 2025-01-06 | $18.16 | $28.55 | 22,700 | — | — |
| 2025-01-03 | $18.28 | $28.74 | 17,000 | — | — |
| 2025-01-02 | $18.24 | $28.67 | 24,100 | — | — |