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
- 2014-05-16 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 | $18.71 | $18.71 | 508,400 | — | — |
| 2025-12-30 | $18.91 | $18.91 | 420,300 | — | — |
| 2025-12-29 | $18.71 | $18.71 | 254,700 | — | — |
| 2025-12-26 | $18.84 | $18.84 | 211,000 | — | — |
| 2025-12-24 | $18.73 | $18.73 | 253,900 | — | — |
| 2025-12-23 | $18.57 | $18.57 | 416,600 | — | — |
| 2025-12-22 | $18.81 | $18.81 | 387,000 | — | — |
| 2025-12-19 | $18.79 | $18.79 | 1,241,600 | — | — |
| 2025-12-18 | $18.18 | $18.18 | 655,200 | — | — |
| 2025-12-17 | $17.91 | $17.91 | 646,800 | — | — |
| 2025-12-16 | $17.53 | $17.53 | 507,200 | — | — |
| 2025-12-15 | $17.77 | $17.77 | 441,500 | — | — |
| 2025-12-12 | $18.17 | $18.17 | 622,100 | — | — |
| 2025-12-11 | $17.68 | $17.68 | 807,800 | — | — |
| 2025-12-10 | $17.61 | $17.61 | 521,100 | — | — |
| 2025-12-09 | $17.81 | $17.81 | 323,000 | — | — |
| 2025-12-08 | $18.12 | $18.12 | 303,000 | — | — |
| 2025-12-05 | $18.55 | $18.55 | 245,200 | — | — |
| 2025-12-04 | $18.70 | $18.70 | 331,200 | — | — |
| 2025-12-03 | $18.89 | $18.89 | 533,100 | — | — |
| 2025-12-02 | $18.43 | $18.43 | 464,100 | — | — |
| 2025-12-01 | $19.61 | $19.61 | 624,400 | — | — |
| 2025-11-28 | $20.30 | $20.30 | 502,300 | — | — |
| 2025-11-26 | $19.96 | $19.96 | 845,300 | — | — |
| 2025-11-25 | $18.94 | $18.94 | 852,500 | — | — |
| 2025-11-24 | $18.50 | $18.50 | 736,500 | — | — |
| 2025-11-21 | $18.48 | $18.48 | 566,900 | — | — |
| 2025-11-20 | $17.90 | $17.90 | 526,800 | — | — |
| 2025-11-19 | $17.73 | $17.73 | 538,200 | — | — |
| 2025-11-18 | $18.49 | $18.49 | 601,900 | — | — |
| 2025-11-17 | $18.04 | $18.04 | 673,500 | — | — |
| 2025-11-14 | $17.39 | $17.39 | 474,900 | — | — |
| 2025-11-13 | $17.95 | $17.95 | 817,900 | — | — |
| 2025-11-12 | $17.78 | $17.78 | 747,600 | — | — |
| 2025-11-11 | $18.50 | $18.50 | 1,462,300 | — | — |
| 2025-11-10 | $15.08 | $15.08 | 339,300 | — | — |
| 2025-11-07 | $14.75 | $14.75 | 263,800 | — | — |
| 2025-11-06 | $14.87 | $14.87 | 271,800 | — | — |
| 2025-11-05 | $14.95 | $14.95 | 488,800 | — | — |
| 2025-11-04 | $14.75 | $14.75 | 443,700 | — | — |
| 2025-11-03 | $15.22 | $15.22 | 674,600 | — | — |
| 2025-10-31 | $14.66 | $14.66 | 393,300 | — | — |
| 2025-10-30 | $14.30 | $14.30 | 242,300 | — | — |
| 2025-10-29 | $14.17 | $14.17 | 405,700 | — | — |
| 2025-10-28 | $14.10 | $14.10 | 227,500 | — | — |
| 2025-10-27 | $14.30 | $14.30 | 263,400 | — | — |
| 2025-10-24 | $14.28 | $14.28 | 220,300 | — | — |
| 2025-10-23 | $14.14 | $14.14 | 194,800 | — | — |
| 2025-10-22 | $14.00 | $14.00 | 219,500 | — | — |
| 2025-10-21 | $14.01 | $14.01 | 178,800 | — | — |
| 2025-10-20 | $14.31 | $14.31 | 217,700 | — | — |
| 2025-10-17 | $14.26 | $14.26 | 331,900 | — | — |
| 2025-10-16 | $14.04 | $14.04 | 314,500 | — | — |
| 2025-10-15 | $13.90 | $13.90 | 198,300 | — | — |
| 2025-10-14 | $13.85 | $13.85 | 293,400 | — | — |
| 2025-10-13 | $13.92 | $13.92 | 373,300 | — | — |
| 2025-10-10 | $13.99 | $13.99 | 236,600 | — | — |
| 2025-10-09 | $14.51 | $14.51 | 201,400 | — | — |
| 2025-10-08 | $14.44 | $14.44 | 270,400 | — | — |
| 2025-10-07 | $14.35 | $14.35 | 428,900 | — | — |
| 2025-10-06 | $14.58 | $14.58 | 522,500 | — | — |
| 2025-10-03 | $14.41 | $14.41 | 276,400 | — | — |
| 2025-10-02 | $14.07 | $14.07 | 315,200 | — | — |
| 2025-10-01 | $14.42 | $14.42 | 315,400 | — | — |
| 2025-09-30 | $14.60 | $14.60 | 447,900 | — | — |
| 2025-09-29 | $14.43 | $14.43 | 318,800 | — | — |
| 2025-09-26 | $14.07 | $14.07 | 309,100 | — | — |
| 2025-09-25 | $13.79 | $13.79 | 225,800 | — | — |
| 2025-09-24 | $14.05 | $14.05 | 228,500 | — | — |
| 2025-09-23 | $14.07 | $14.07 | 246,600 | — | — |
| 2025-09-22 | $14.07 | $14.07 | 377,800 | — | — |
| 2025-09-19 | $13.88 | $13.88 | 465,400 | — | — |
| 2025-09-18 | $14.47 | $14.47 | 442,500 | — | — |
| 2025-09-17 | $14.05 | $14.05 | 304,700 | — | — |
| 2025-09-16 | $13.87 | $13.87 | 450,600 | — | — |
| 2025-09-15 | $14.40 | $14.40 | 447,500 | — | — |
| 2025-09-12 | $14.30 | $14.30 | 848,900 | — | — |
| 2025-09-11 | $13.70 | $13.70 | 360,400 | — | — |
| 2025-09-10 | $13.64 | $13.64 | 367,400 | — | — |
| 2025-09-09 | $13.76 | $13.76 | 359,100 | — | — |
| 2025-09-08 | $13.92 | $13.92 | 427,500 | — | — |
| 2025-09-05 | $13.95 | $13.95 | 660,000 | — | — |
| 2025-09-04 | $14.05 | $14.05 | 556,700 | — | — |
| 2025-09-03 | $13.74 | $13.74 | 748,400 | — | — |
| 2025-09-02 | $13.84 | $13.84 | 928,900 | — | — |
| 2025-08-29 | $13.88 | $13.88 | 781,500 | — | — |
| 2025-08-28 | $13.97 | $13.97 | 486,500 | — | — |
| 2025-08-27 | $13.80 | $13.80 | 272,400 | — | — |
| 2025-08-26 | $13.80 | $13.80 | 271,800 | — | — |
| 2025-08-25 | $13.80 | $13.80 | 611,800 | — | — |
| 2025-08-22 | $13.91 | $13.91 | 846,100 | — | — |
| 2025-08-21 | $13.66 | $13.66 | 488,600 | — | — |
| 2025-08-20 | $13.39 | $13.39 | 278,300 | — | — |
| 2025-08-19 | $13.45 | $13.45 | 384,800 | — | — |
| 2025-08-18 | $13.61 | $13.61 | 994,100 | — | — |
| 2025-08-15 | $13.15 | $13.15 | 730,500 | — | — |
| 2025-08-14 | $12.94 | $12.94 | 874,500 | — | — |
| 2025-08-13 | $12.42 | $12.42 | 645,700 | — | — |
| 2025-08-12 | $11.92 | $11.92 | 589,100 | — | — |
| 2025-08-11 | $11.40 | $11.40 | 350,000 | — | — |
| 2025-08-08 | $11.52 | $11.52 | 586,100 | — | — |
| 2025-08-07 | $11.21 | $11.21 | 200,700 | — | — |
| 2025-08-06 | $11.18 | $11.18 | 188,700 | — | — |
| 2025-08-05 | $11.09 | $11.09 | 183,600 | — | — |
| 2025-08-04 | $11.22 | $11.22 | 234,000 | — | — |
| 2025-08-01 | $10.90 | $10.90 | 202,600 | — | — |
| 2025-07-31 | $11.16 | $11.16 | 157,100 | — | — |
| 2025-07-30 | $11.07 | $11.07 | 193,500 | — | — |
| 2025-07-29 | $11.03 | $11.03 | 133,300 | — | — |
| 2025-07-28 | $11.06 | $11.06 | 150,700 | — | — |
| 2025-07-25 | $11.03 | $11.03 | 172,100 | — | — |
| 2025-07-24 | $11.13 | $11.13 | 135,700 | — | — |
| 2025-07-23 | $11.30 | $11.30 | 121,700 | — | — |
| 2025-07-22 | $11.23 | $11.23 | 146,100 | — | — |
| 2025-07-21 | $11.35 | $11.35 | 153,200 | — | — |
| 2025-07-18 | $11.25 | $11.25 | 144,400 | — | — |
| 2025-07-17 | $11.62 | $11.62 | 187,300 | — | — |
| 2025-07-16 | $11.65 | $11.65 | 199,500 | — | — |
| 2025-07-15 | $11.53 | $11.53 | 167,700 | — | — |
| 2025-07-14 | $11.47 | $11.47 | 214,700 | — | — |
| 2025-07-11 | $11.30 | $11.30 | 179,100 | — | — |
| 2025-07-10 | $11.46 | $11.46 | 120,600 | — | — |
| 2025-07-09 | $11.59 | $11.59 | 148,800 | — | — |
| 2025-07-08 | $11.22 | $11.22 | 165,900 | — | — |
| 2025-07-07 | $11.31 | $11.31 | 201,600 | — | — |
| 2025-07-03 | $11.15 | $11.15 | 65,500 | — | — |
| 2025-07-02 | $11.05 | $11.05 | 170,000 | — | — |
| 2025-07-01 | $10.91 | $10.91 | 173,500 | — | — |
| 2025-06-30 | $11.03 | $11.03 | 208,300 | — | — |
| 2025-06-27 | $11.22 | $11.22 | 1,363,500 | — | — |
| 2025-06-26 | $10.73 | $10.73 | 118,100 | — | — |
| 2025-06-25 | $10.58 | $10.58 | 94,500 | — | — |
| 2025-06-24 | $10.67 | $10.67 | 146,200 | — | — |
| 2025-06-23 | $10.57 | $10.57 | 142,700 | — | — |
| 2025-06-20 | $10.63 | $10.63 | 193,900 | — | — |
| 2025-06-18 | $10.62 | $10.62 | 162,100 | — | — |
| 2025-06-17 | $10.60 | $10.60 | 181,300 | — | — |
| 2025-06-16 | $10.75 | $10.75 | 158,600 | — | — |
| 2025-06-13 | $10.69 | $10.69 | 190,200 | — | — |
| 2025-06-12 | $10.61 | $10.61 | 310,200 | — | — |
| 2025-06-11 | $10.61 | $10.61 | 272,200 | — | — |
| 2025-06-10 | $10.73 | $10.73 | 148,300 | — | — |
| 2025-06-09 | $10.95 | $10.95 | 246,200 | — | — |
| 2025-06-06 | $11.25 | $11.25 | 295,000 | — | — |
| 2025-06-05 | $10.77 | $10.77 | 261,300 | — | — |
| 2025-06-04 | $11.01 | $11.01 | 318,300 | — | — |
| 2025-06-03 | $11.12 | $11.12 | 717,200 | — | — |
| 2025-06-02 | $11.15 | $11.15 | 1,805,900 | — | — |
| 2025-05-30 | $9.16 | $9.16 | 200,700 | — | — |
| 2025-05-29 | $9.30 | $9.30 | 127,600 | — | — |
| 2025-05-28 | $9.15 | $9.15 | 156,300 | — | — |
| 2025-05-27 | $9.28 | $9.28 | 170,800 | — | — |
| 2025-05-23 | $9.30 | $9.30 | 187,200 | — | — |
| 2025-05-22 | $9.49 | $9.49 | 280,900 | — | — |
| 2025-05-21 | $9.41 | $9.41 | 323,500 | — | — |
| 2025-05-20 | $9.45 | $9.45 | 199,900 | — | — |
| 2025-05-19 | $9.39 | $9.39 | 292,800 | — | — |
| 2025-05-16 | $9.20 | $9.20 | 288,700 | — | — |
| 2025-05-15 | $9.14 | $9.14 | 360,900 | — | — |
| 2025-05-14 | $8.41 | $8.41 | 283,100 | — | — |
| 2025-05-13 | $8.91 | $8.91 | 365,600 | — | — |
| 2025-05-12 | $8.80 | $8.80 | 417,500 | — | — |
| 2025-05-09 | $8.98 | $8.98 | 668,100 | — | — |
| 2025-05-08 | $9.90 | $9.90 | 343,000 | — | — |
| 2025-05-07 | $9.99 | $9.99 | 262,300 | — | — |
| 2025-05-06 | $10.09 | $10.09 | 316,600 | — | — |
| 2025-05-05 | $10.29 | $10.29 | 231,700 | — | — |
| 2025-05-02 | $10.37 | $10.37 | 236,000 | — | — |
| 2025-05-01 | $10.39 | $10.39 | 424,600 | — | — |
| 2025-04-30 | $9.77 | $9.77 | 239,700 | — | — |
| 2025-04-29 | $9.50 | $9.50 | 224,000 | — | — |
| 2025-04-28 | $9.75 | $9.75 | 187,500 | — | — |
| 2025-04-25 | $9.75 | $9.75 | 215,200 | — | — |
| 2025-04-24 | $9.54 | $9.54 | 258,800 | — | — |
| 2025-04-23 | $9.45 | $9.45 | 184,200 | — | — |
| 2025-04-22 | $9.31 | $9.31 | 217,600 | — | — |
| 2025-04-21 | $9.13 | $9.13 | 304,400 | — | — |
| 2025-04-17 | $8.62 | $8.62 | 160,000 | — | — |
| 2025-04-16 | $8.60 | $8.60 | 194,600 | — | — |
| 2025-04-15 | $8.63 | $8.63 | 227,900 | — | — |
| 2025-04-14 | $8.73 | $8.73 | 243,300 | — | — |
| 2025-04-11 | $8.40 | $8.40 | 149,000 | — | — |
| 2025-04-10 | $8.39 | $8.39 | 200,400 | — | — |
| 2025-04-09 | $8.53 | $8.53 | 375,200 | — | — |
| 2025-04-08 | $8.32 | $8.32 | 274,800 | — | — |
| 2025-04-07 | $8.41 | $8.41 | 275,500 | — | — |
| 2025-04-04 | $8.44 | $8.44 | 218,900 | — | — |
| 2025-04-03 | $8.77 | $8.77 | 213,700 | — | — |
| 2025-04-02 | $9.01 | $9.01 | 236,400 | — | — |
| 2025-04-01 | $9.02 | $9.02 | 255,200 | — | — |
| 2025-03-31 | $8.93 | $8.93 | 376,300 | — | — |
| 2025-03-28 | $9.23 | $9.23 | 135,300 | — | — |
| 2025-03-27 | $9.31 | $9.31 | 220,500 | — | — |
| 2025-03-26 | $9.30 | $9.30 | 157,300 | — | — |
| 2025-03-25 | $9.31 | $9.31 | 143,400 | — | — |
| 2025-03-24 | $9.39 | $9.39 | 130,900 | — | — |
| 2025-03-21 | $9.39 | $9.39 | 268,200 | — | — |
| 2025-03-20 | $9.36 | $9.36 | 93,500 | — | — |
| 2025-03-19 | $9.47 | $9.47 | 100,300 | — | — |
| 2025-03-18 | $9.21 | $9.21 | 179,700 | — | — |
| 2025-03-17 | $9.35 | $9.35 | 167,400 | — | — |
| 2025-03-14 | $9.23 | $9.23 | 337,400 | — | — |
| 2025-03-13 | $9.28 | $9.28 | 184,400 | — | — |
| 2025-03-12 | $9.44 | $9.44 | 171,300 | — | — |
| 2025-03-11 | $9.29 | $9.29 | 234,300 | — | — |
| 2025-03-10 | $9.46 | $9.46 | 148,800 | — | — |
| 2025-03-07 | $9.53 | $9.53 | 136,100 | — | — |
| 2025-03-06 | $9.71 | $9.71 | 273,300 | — | — |
| 2025-03-05 | $9.72 | $9.72 | 344,900 | — | — |
| 2025-03-04 | $9.10 | $9.10 | 334,200 | — | — |
| 2025-03-03 | $9.15 | $9.15 | 289,200 | — | — |
| 2025-02-28 | $9.35 | $9.35 | 1,271,600 | — | — |
| 2025-02-27 | $9.27 | $9.27 | 442,600 | — | — |
| 2025-02-26 | $9.08 | $9.08 | 278,100 | — | — |
| 2025-02-25 | $8.97 | $8.97 | 498,700 | — | — |
| 2025-02-24 | $8.86 | $8.86 | 274,400 | — | — |
| 2025-02-21 | $9.32 | $9.32 | 254,000 | — | — |
| 2025-02-20 | $9.66 | $9.66 | 234,100 | — | — |
| 2025-02-19 | $9.75 | $9.75 | 247,900 | — | — |
| 2025-02-18 | $9.47 | $9.47 | 132,000 | — | — |
| 2025-02-14 | $9.61 | $9.61 | 128,500 | — | — |
| 2025-02-13 | $9.48 | $9.48 | 147,100 | — | — |
| 2025-02-12 | $9.36 | $9.36 | 188,200 | — | — |
| 2025-02-11 | $9.04 | $9.04 | 132,300 | — | — |
| 2025-02-10 | $9.12 | $9.12 | 172,700 | — | — |
| 2025-02-07 | $9.30 | $9.30 | 209,700 | — | — |
| 2025-02-06 | $9.51 | $9.51 | 307,600 | — | — |
| 2025-02-05 | $9.72 | $9.72 | 124,000 | — | — |
| 2025-02-04 | $9.43 | $9.43 | 99,100 | — | — |
| 2025-02-03 | $9.47 | $9.47 | 120,000 | — | — |
| 2025-01-31 | $9.38 | $9.38 | 234,900 | — | — |
| 2025-01-30 | $9.67 | $9.67 | 96,300 | — | — |
| 2025-01-29 | $9.63 | $9.63 | 109,100 | — | — |
| 2025-01-28 | $9.83 | $9.83 | 150,200 | — | — |
| 2025-01-27 | $9.67 | $9.67 | 455,000 | — | — |
| 2025-01-24 | $10.47 | $10.47 | 508,100 | — | — |
| 2025-01-23 | $9.67 | $9.67 | 174,000 | — | — |
| 2025-01-22 | $9.36 | $9.36 | 219,300 | — | — |
| 2025-01-21 | $9.15 | $9.15 | 284,500 | — | — |
| 2025-01-17 | $8.58 | $8.58 | 166,600 | — | — |
| 2025-01-16 | $8.44 | $8.44 | 242,300 | — | — |
| 2025-01-15 | $8.61 | $8.61 | 153,800 | — | — |
| 2025-01-14 | $8.53 | $8.53 | 180,200 | — | — |
| 2025-01-13 | $8.57 | $8.57 | 142,300 | — | — |
| 2025-01-10 | $8.78 | $8.78 | 208,200 | — | — |
| 2025-01-08 | $9.05 | $9.05 | 155,000 | — | — |
| 2025-01-07 | $9.25 | $9.25 | 163,900 | — | — |
| 2025-01-06 | $9.19 | $9.19 | 177,400 | — | — |
| 2025-01-03 | $9.31 | $9.31 | 128,400 | — | — |
| 2025-01-02 | $9.28 | $9.28 | 140,900 | — | — |