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
- 2010-11-15 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 | $14.03 | $14.03 | 186,900 | — | — |
| 2025-12-30 | $14.01 | $14.01 | 93,300 | — | — |
| 2025-12-29 | $13.95 | $13.95 | 116,500 | — | — |
| 2025-12-26 | $14.15 | $14.15 | 115,700 | — | — |
| 2025-12-24 | $13.88 | $13.88 | 49,200 | — | — |
| 2025-12-23 | $13.74 | $13.74 | 200,100 | — | — |
| 2025-12-22 | $13.78 | $13.78 | 494,600 | — | — |
| 2025-12-19 | $13.70 | $13.70 | 882,800 | — | — |
| 2025-12-18 | $14.14 | $14.14 | 426,500 | — | — |
| 2025-12-17 | $14.55 | $14.55 | 163,100 | — | — |
| 2025-12-16 | $14.30 | $14.30 | 211,300 | — | — |
| 2025-12-15 | $14.66 | $14.66 | 148,500 | — | — |
| 2025-12-12 | $14.95 | $14.95 | 306,800 | — | — |
| 2025-12-11 | $15.00 | $15.00 | 187,200 | — | — |
| 2025-12-10 | $14.81 | $14.81 | 360,400 | — | — |
| 2025-12-09 | $14.39 | $14.39 | 144,000 | — | — |
| 2025-12-08 | $14.40 | $14.40 | 132,600 | — | — |
| 2025-12-05 | $14.56 | $14.56 | 117,700 | — | — |
| 2025-12-04 | $14.37 | $14.37 | 177,500 | — | — |
| 2025-12-03 | $13.98 | $13.98 | 232,000 | — | — |
| 2025-12-02 | $14.02 | $14.02 | 143,300 | — | — |
| 2025-12-01 | $13.60 | $13.60 | 149,900 | — | — |
| 2025-11-28 | $13.88 | $13.88 | 193,900 | — | — |
| 2025-11-26 | $13.57 | $13.57 | 376,400 | — | — |
| 2025-11-25 | $13.72 | $13.72 | 272,400 | — | — |
| 2025-11-24 | $13.39 | $13.39 | 212,900 | — | — |
| 2025-11-21 | $13.26 | $13.26 | 303,800 | — | — |
| 2025-11-20 | $12.59 | $12.59 | 435,700 | — | — |
| 2025-11-19 | $13.43 | $13.43 | 259,200 | — | — |
| 2025-11-18 | $13.83 | $13.83 | 187,600 | — | — |
| 2025-11-17 | $13.69 | $13.69 | 296,600 | — | — |
| 2025-11-14 | $14.15 | $14.15 | 190,400 | — | — |
| 2025-11-13 | $14.28 | $14.28 | 417,300 | — | — |
| 2025-11-12 | $15.30 | $15.30 | 153,700 | — | — |
| 2025-11-11 | $15.28 | $15.28 | 175,500 | — | — |
| 2025-11-10 | $15.48 | $15.48 | 588,700 | — | — |
| 2025-11-07 | $14.43 | $14.43 | 728,900 | — | — |
| 2025-11-06 | $14.95 | $14.95 | 393,700 | — | — |
| 2025-11-05 | $15.87 | $15.87 | 232,000 | — | — |
| 2025-11-04 | $16.29 | $16.29 | 124,400 | — | — |
| 2025-11-03 | $16.63 | $16.63 | 104,900 | — | — |
| 2025-10-31 | $16.90 | $16.90 | 220,600 | — | — |
| 2025-10-30 | $16.47 | $16.47 | 268,200 | — | — |
| 2025-10-29 | $16.71 | $16.71 | 434,000 | — | — |
| 2025-10-28 | $16.97 | $16.97 | 91,900 | — | — |
| 2025-10-27 | $16.98 | $16.98 | 153,100 | — | — |
| 2025-10-24 | $17.09 | $17.09 | 189,400 | — | — |
| 2025-10-23 | $16.90 | $16.90 | 216,300 | — | — |
| 2025-10-22 | $16.11 | $16.11 | 165,800 | — | — |
| 2025-10-21 | $16.18 | $16.18 | 156,100 | — | — |
| 2025-10-20 | $16.17 | $16.17 | 166,000 | — | — |
| 2025-10-17 | $15.07 | $15.07 | 203,500 | — | — |
| 2025-10-16 | $15.36 | $15.36 | 127,800 | — | — |
| 2025-10-15 | $15.45 | $15.45 | 196,300 | — | — |
| 2025-10-14 | $14.83 | $14.83 | 154,100 | — | — |
| 2025-10-13 | $14.96 | $14.96 | 164,100 | — | — |
| 2025-10-10 | $14.74 | $14.74 | 293,600 | — | — |
| 2025-10-09 | $15.32 | $15.32 | 117,400 | — | — |
| 2025-10-08 | $15.36 | $15.36 | 124,700 | — | — |
| 2025-10-07 | $15.21 | $15.21 | 152,800 | — | — |
| 2025-10-06 | $15.44 | $15.44 | 104,300 | — | — |
| 2025-10-03 | $15.48 | $15.48 | 122,400 | — | — |
| 2025-10-02 | $15.39 | $15.39 | 272,200 | — | — |
| 2025-10-01 | $15.59 | $15.58 | 197,700 | — | — |
| 2025-09-30 | $15.90 | $15.90 | 223,000 | — | — |
| 2025-09-29 | $15.48 | $15.48 | 256,100 | — | — |
| 2025-09-26 | $15.36 | $15.36 | 177,800 | — | — |
| 2025-09-25 | $15.36 | $15.36 | 144,400 | — | — |
| 2025-09-24 | $15.55 | $15.55 | 282,600 | — | — |
| 2025-09-23 | $15.74 | $15.74 | 226,100 | — | — |
| 2025-09-22 | $15.53 | $15.53 | 228,900 | — | — |
| 2025-09-19 | $15.29 | $15.29 | 358,500 | — | — |
| 2025-09-18 | $15.45 | $15.45 | 438,100 | — | — |
| 2025-09-17 | $15.04 | $15.04 | 245,000 | — | — |
| 2025-09-16 | $15.20 | $15.20 | 215,700 | — | — |
| 2025-09-15 | $15.25 | $15.25 | 153,700 | — | — |
| 2025-09-12 | $15.10 | $15.10 | 227,400 | — | — |
| 2025-09-11 | $15.15 | $15.15 | 173,700 | — | — |
| 2025-09-10 | $14.99 | $14.99 | 170,900 | — | — |
| 2025-09-09 | $15.04 | $15.04 | 216,000 | — | — |
| 2025-09-08 | $15.10 | $15.10 | 214,100 | — | — |
| 2025-09-05 | $15.41 | $15.41 | 132,600 | — | — |
| 2025-09-04 | $15.36 | $15.36 | 175,000 | — | — |
| 2025-09-03 | $14.86 | $14.86 | 141,600 | — | — |
| 2025-09-02 | $15.06 | $15.06 | 228,600 | — | — |
| 2025-08-29 | $15.82 | $15.82 | 197,700 | — | — |
| 2025-08-28 | $15.66 | $15.66 | 162,800 | — | — |
| 2025-08-27 | $15.57 | $15.57 | 194,900 | — | — |
| 2025-08-26 | $15.44 | $15.44 | 163,800 | — | — |
| 2025-08-25 | $15.53 | $15.53 | 144,900 | — | — |
| 2025-08-22 | $16.12 | $16.12 | 430,400 | — | — |
| 2025-08-21 | $15.46 | $15.46 | 135,700 | — | — |
| 2025-08-20 | $15.52 | $15.52 | 163,200 | — | — |
| 2025-08-19 | $15.81 | $15.81 | 277,300 | — | — |
| 2025-08-18 | $15.87 | $15.87 | 222,100 | — | — |
| 2025-08-15 | $15.61 | $15.61 | 227,800 | — | — |
| 2025-08-14 | $15.82 | $15.82 | 191,600 | — | — |
| 2025-08-13 | $16.01 | $16.01 | 197,800 | — | — |
| 2025-08-12 | $15.94 | $15.94 | 222,500 | — | — |
| 2025-08-11 | $15.73 | $15.73 | 394,300 | — | — |
| 2025-08-08 | $15.68 | $15.68 | 560,400 | — | — |
| 2025-08-07 | $14.41 | $14.41 | 160,800 | — | — |
| 2025-08-06 | $14.45 | $14.45 | 211,300 | — | — |
| 2025-08-05 | $14.32 | $14.32 | 242,100 | — | — |
| 2025-08-04 | $14.32 | $14.32 | 538,600 | — | — |
| 2025-08-01 | $14.00 | $14.00 | 187,600 | — | — |
| 2025-07-31 | $14.54 | $14.54 | 240,000 | — | — |
| 2025-07-30 | $14.29 | $14.29 | 138,500 | — | — |
| 2025-07-29 | $14.49 | $14.49 | 150,200 | — | — |
| 2025-07-28 | $14.75 | $14.75 | 144,800 | — | — |
| 2025-07-25 | $14.54 | $14.54 | 135,600 | — | — |
| 2025-07-24 | $14.32 | $14.32 | 129,400 | — | — |
| 2025-07-23 | $14.50 | $14.50 | 356,500 | — | — |
| 2025-07-22 | $13.60 | $13.60 | 185,800 | — | — |
| 2025-07-21 | $13.07 | $13.07 | 191,800 | — | — |
| 2025-07-18 | $13.02 | $13.02 | 150,100 | — | — |
| 2025-07-17 | $13.09 | $13.09 | 198,200 | — | — |
| 2025-07-16 | $13.01 | $13.01 | 195,000 | — | — |
| 2025-07-15 | $12.91 | $12.91 | 177,100 | — | — |
| 2025-07-14 | $13.22 | $13.22 | 186,000 | — | — |
| 2025-07-11 | $13.82 | $13.82 | 184,000 | — | — |
| 2025-07-10 | $13.96 | $13.96 | 132,600 | — | — |
| 2025-07-09 | $14.02 | $14.02 | 124,900 | — | — |
| 2025-07-08 | $13.95 | $13.95 | 209,100 | — | — |
| 2025-07-07 | $13.94 | $13.94 | 318,000 | — | — |
| 2025-07-03 | $14.43 | $14.43 | 115,000 | — | — |
| 2025-07-02 | $14.50 | $14.50 | 425,400 | — | — |
| 2025-07-01 | $14.40 | $14.40 | 359,900 | — | — |
| 2025-06-30 | $13.83 | $13.83 | 329,500 | — | — |
| 2025-06-27 | $13.89 | $13.89 | 503,800 | — | — |
| 2025-06-26 | $14.13 | $14.13 | 271,300 | — | — |
| 2025-06-25 | $13.89 | $13.89 | 201,000 | — | — |
| 2025-06-24 | $13.95 | $13.95 | 299,500 | — | — |
| 2025-06-23 | $13.38 | $13.38 | 298,800 | — | — |
| 2025-06-20 | $13.38 | $13.38 | 225,700 | — | — |
| 2025-06-18 | $13.34 | $13.34 | 204,000 | — | — |
| 2025-06-17 | $13.05 | $13.05 | 254,600 | — | — |
| 2025-06-16 | $13.43 | $13.43 | 363,500 | — | — |
| 2025-06-13 | $12.84 | $12.84 | 521,900 | — | — |
| 2025-06-12 | $13.52 | $13.52 | 416,600 | — | — |
| 2025-06-11 | $13.47 | $13.47 | 267,100 | — | — |
| 2025-06-10 | $13.50 | $13.50 | 334,200 | — | — |
| 2025-06-09 | $13.43 | $13.43 | 233,900 | — | — |
| 2025-06-06 | $13.19 | $13.19 | 468,000 | — | — |
| 2025-06-05 | $12.76 | $12.76 | 615,900 | — | — |
| 2025-06-04 | $12.20 | $12.20 | 315,000 | — | — |
| 2025-06-03 | $12.15 | $12.15 | 275,300 | — | — |
| 2025-06-02 | $11.32 | $11.32 | 262,900 | — | — |
| 2025-05-30 | $11.48 | $11.48 | 330,600 | — | — |
| 2025-05-29 | $11.21 | $11.21 | 252,500 | — | — |
| 2025-05-28 | $10.92 | $10.92 | 124,600 | — | — |
| 2025-05-27 | $11.24 | $11.24 | 171,700 | — | — |
| 2025-05-23 | $11.05 | $11.05 | 186,100 | — | — |
| 2025-05-22 | $11.10 | $11.10 | 209,500 | — | — |
| 2025-05-21 | $11.12 | $11.12 | 284,800 | — | — |
| 2025-05-20 | $11.75 | $11.75 | 161,900 | — | — |
| 2025-05-19 | $11.80 | $11.80 | 164,400 | — | — |
| 2025-05-16 | $12.20 | $12.20 | 307,600 | — | — |
| 2025-05-15 | $12.34 | $12.34 | 200,000 | — | — |
| 2025-05-14 | $12.14 | $12.14 | 305,700 | — | — |
| 2025-05-13 | $12.15 | $12.15 | 474,000 | — | — |
| 2025-05-12 | $11.41 | $11.41 | 684,600 | — | — |
| 2025-05-09 | $10.72 | $10.72 | 1,057,300 | — | — |
| 2025-05-08 | $9.84 | $9.84 | 788,400 | — | — |
| 2025-05-07 | $9.29 | $9.29 | 442,600 | — | — |
| 2025-05-06 | $9.33 | $9.33 | 1,224,500 | — | — |
| 2025-05-05 | $10.76 | $10.76 | 567,600 | — | — |
| 2025-05-02 | $10.41 | $10.41 | 801,600 | — | — |
| 2025-05-01 | $11.30 | $11.30 | 326,600 | — | — |
| 2025-04-30 | $11.55 | $11.55 | 348,200 | — | — |
| 2025-04-29 | $11.30 | $11.30 | 220,000 | — | — |
| 2025-04-28 | $11.12 | $11.12 | 201,700 | — | — |
| 2025-04-25 | $11.50 | $11.50 | 182,100 | — | — |
| 2025-04-24 | $11.38 | $11.38 | 144,100 | — | — |
| 2025-04-23 | $11.02 | $11.02 | 444,500 | — | — |
| 2025-04-22 | $10.77 | $10.77 | 237,100 | — | — |
| 2025-04-21 | $10.63 | $10.63 | 380,300 | — | — |
| 2025-04-17 | $10.91 | $10.91 | 235,100 | — | — |
| 2025-04-16 | $10.96 | $10.96 | 269,100 | — | — |
| 2025-04-15 | $11.15 | $11.15 | 185,200 | — | — |
| 2025-04-14 | $11.21 | $11.21 | 311,600 | — | — |
| 2025-04-11 | $11.55 | $11.55 | 449,300 | — | — |
| 2025-04-10 | $11.03 | $11.03 | 358,700 | — | — |
| 2025-04-09 | $12.10 | $12.10 | 752,700 | — | — |
| 2025-04-08 | $10.33 | $10.33 | 638,700 | — | — |
| 2025-04-07 | $10.53 | $10.53 | 549,200 | — | — |
| 2025-04-04 | $10.51 | $10.51 | 704,600 | — | — |
| 2025-04-03 | $12.22 | $12.22 | 795,500 | — | — |
| 2025-04-02 | $15.06 | $15.06 | 355,200 | — | — |
| 2025-04-01 | $14.63 | $14.63 | 543,900 | — | — |
| 2025-03-31 | $14.27 | $14.27 | 449,100 | — | — |
| 2025-03-28 | $14.12 | $14.12 | 344,200 | — | — |
| 2025-03-27 | $14.57 | $14.57 | 189,200 | — | — |
| 2025-03-26 | $14.48 | $14.48 | 194,600 | — | — |
| 2025-03-25 | $14.68 | $14.68 | 334,800 | — | — |
| 2025-03-24 | $14.61 | $14.61 | 362,100 | — | — |
| 2025-03-21 | $14.56 | $14.56 | 448,700 | — | — |
| 2025-03-20 | $14.20 | $14.20 | 464,100 | — | — |
| 2025-03-19 | $14.19 | $14.19 | 307,700 | — | — |
| 2025-03-18 | $13.58 | $13.58 | 498,400 | — | — |
| 2025-03-17 | $13.66 | $13.66 | 351,600 | — | — |
| 2025-03-14 | $13.56 | $13.56 | 831,400 | — | — |
| 2025-03-13 | $14.29 | $14.29 | 417,600 | — | — |
| 2025-03-12 | $14.41 | $14.41 | 477,100 | — | — |
| 2025-03-11 | $14.10 | $14.10 | 249,400 | — | — |
| 2025-03-10 | $14.71 | $14.71 | 246,100 | — | — |
| 2025-03-07 | $15.48 | $15.48 | 228,700 | — | — |
| 2025-03-06 | $14.99 | $14.99 | 150,800 | — | — |
| 2025-03-05 | $15.41 | $15.41 | 164,100 | — | — |
| 2025-03-04 | $15.25 | $15.25 | 287,800 | — | — |
| 2025-03-03 | $15.57 | $15.57 | 175,100 | — | — |
| 2025-02-28 | $17.14 | $17.14 | 129,900 | — | — |
| 2025-02-27 | $16.80 | $16.80 | 178,900 | — | — |
| 2025-02-26 | $17.17 | $17.17 | 104,200 | — | — |
| 2025-02-25 | $17.30 | $17.30 | 116,000 | — | — |
| 2025-02-24 | $17.60 | $17.60 | 125,700 | — | — |
| 2025-02-21 | $18.08 | $18.08 | 152,400 | — | — |
| 2025-02-20 | $18.88 | $18.88 | 80,400 | — | — |
| 2025-02-19 | $19.26 | $19.26 | 91,300 | — | — |
| 2025-02-18 | $19.03 | $19.03 | 102,300 | — | — |
| 2025-02-14 | $18.82 | $18.82 | 140,800 | — | — |
| 2025-02-13 | $18.46 | $18.46 | 170,100 | — | — |
| 2025-02-12 | $17.37 | $17.37 | 119,200 | — | — |
| 2025-02-11 | $17.75 | $17.75 | 98,400 | — | — |
| 2025-02-10 | $17.77 | $17.77 | 63,000 | — | — |
| 2025-02-07 | $17.53 | $17.53 | 141,400 | — | — |
| 2025-02-06 | $17.58 | $17.58 | 120,900 | — | — |
| 2025-02-05 | $17.11 | $17.11 | 63,700 | — | — |
| 2025-02-04 | $17.28 | $17.28 | 83,100 | — | — |
| 2025-02-03 | $16.82 | $16.82 | 104,000 | — | — |
| 2025-01-31 | $17.75 | $17.75 | 127,500 | — | — |
| 2025-01-30 | $17.64 | $17.64 | 83,200 | — | — |
| 2025-01-29 | $17.64 | $17.64 | 111,000 | — | — |
| 2025-01-28 | $17.74 | $17.74 | 150,100 | — | — |
| 2025-01-27 | $18.16 | $18.16 | 189,700 | — | — |
| 2025-01-24 | $18.34 | $18.34 | 135,700 | — | — |
| 2025-01-23 | $18.75 | $18.75 | 148,100 | — | — |
| 2025-01-22 | $18.55 | $18.55 | 145,700 | — | — |
| 2025-01-21 | $18.73 | $18.73 | 96,500 | — | — |
| 2025-01-17 | $18.28 | $18.28 | 180,600 | — | — |
| 2025-01-16 | $18.62 | $18.62 | 190,800 | — | — |
| 2025-01-15 | $18.85 | $18.85 | 227,200 | — | — |
| 2025-01-14 | $17.09 | $17.09 | 90,100 | — | — |
| 2025-01-13 | $17.45 | $17.45 | 100,300 | — | — |
| 2025-01-10 | $17.30 | $17.30 | 160,800 | — | — |
| 2025-01-08 | $17.08 | $17.08 | 130,300 | — | — |
| 2025-01-07 | $17.25 | $17.25 | 82,700 | — | — |
| 2025-01-06 | $17.47 | $17.47 | 156,600 | — | — |
| 2025-01-03 | $17.53 | $17.53 | 187,800 | — | — |
| 2025-01-02 | $17.05 | $17.05 | 129,000 | — | — |