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
- 2021-01-29 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 | $14.65 | $28.71 | 1,738,500 | — | — |
| 2025-12-30 | $15.03 | $28.45 | 1,780,300 | — | — |
| 2025-12-29 | $15.12 | $28.62 | 1,867,700 | — | — |
| 2025-12-26 | $15.20 | $28.78 | 1,343,800 | — | — |
| 2025-12-24 | $15.14 | $28.66 | 1,114,900 | — | — |
| 2025-12-23 | $15.21 | $28.79 | 1,388,800 | — | — |
| 2025-12-22 | $15.15 | $28.68 | 1,333,600 | — | — |
| 2025-12-19 | $15.08 | $28.55 | 1,599,000 | — | — |
| 2025-12-18 | $15.18 | $28.74 | 1,718,300 | — | — |
| 2025-12-17 | $15.21 | $28.80 | 952,600 | — | — |
| 2025-12-16 | $14.98 | $28.36 | 918,100 | — | — |
| 2025-12-15 | $15.12 | $28.62 | 939,000 | — | — |
| 2025-12-12 | $15.18 | $28.74 | 572,700 | — | — |
| 2025-12-11 | $15.12 | $28.62 | 805,900 | — | — |
| 2025-12-10 | $15.25 | $28.87 | 695,500 | — | — |
| 2025-12-09 | $15.17 | $28.72 | 801,700 | — | — |
| 2025-12-08 | $15.28 | $28.93 | 1,040,600 | — | — |
| 2025-12-05 | $14.92 | $28.25 | 628,200 | — | — |
| 2025-12-04 | $14.80 | $28.02 | 578,100 | — | — |
| 2025-12-03 | $14.77 | $27.96 | 630,800 | — | — |
| 2025-12-02 | $14.56 | $27.56 | 679,000 | — | — |
| 2025-12-01 | $14.58 | $27.60 | 763,300 | — | — |
| 2025-11-28 | $14.81 | $28.04 | 343,300 | — | — |
| 2025-11-26 | $14.77 | $27.96 | 712,300 | — | — |
| 2025-11-25 | $14.66 | $27.75 | 734,800 | — | — |
| 2025-11-24 | $14.53 | $27.51 | 735,900 | — | — |
| 2025-11-21 | $14.35 | $27.17 | 1,001,000 | — | — |
| 2025-11-20 | $14.28 | $27.03 | 796,100 | — | — |
| 2025-11-19 | $14.38 | $27.22 | 859,100 | — | — |
| 2025-11-18 | $14.61 | $27.66 | 676,300 | — | — |
| 2025-11-17 | $14.52 | $27.49 | 743,500 | — | — |
| 2025-11-14 | $14.77 | $27.96 | 646,600 | — | — |
| 2025-11-13 | $14.76 | $27.94 | 875,700 | — | — |
| 2025-11-12 | $14.92 | $28.25 | 915,700 | — | — |
| 2025-11-11 | $14.94 | $28.28 | 964,100 | — | — |
| 2025-11-10 | $14.72 | $27.87 | 1,123,000 | — | — |
| 2025-11-07 | $14.60 | $27.64 | 934,000 | — | — |
| 2025-11-06 | $14.41 | $27.28 | 1,153,200 | — | — |
| 2025-11-05 | $14.41 | $27.28 | 2,267,100 | — | — |
| 2025-11-04 | $15.18 | $28.73 | 582,200 | — | — |
| 2025-11-03 | $15.12 | $28.62 | 603,600 | — | — |
| 2025-10-31 | $15.09 | $28.57 | 699,500 | — | — |
| 2025-10-30 | $15.03 | $28.45 | 485,900 | — | — |
| 2025-10-29 | $15.06 | $28.51 | 464,200 | — | — |
| 2025-10-28 | $15.22 | $28.81 | 611,500 | — | — |
| 2025-10-27 | $15.11 | $28.61 | 660,000 | — | — |
| 2025-10-24 | $14.92 | $28.25 | 531,900 | — | — |
| 2025-10-23 | $14.98 | $28.36 | 569,400 | — | — |
| 2025-10-22 | $14.75 | $27.92 | 502,000 | — | — |
| 2025-10-21 | $14.86 | $28.13 | 550,000 | — | — |
| 2025-10-20 | $14.73 | $27.89 | 549,800 | — | — |
| 2025-10-17 | $14.79 | $28.00 | 586,600 | — | — |
| 2025-10-16 | $14.69 | $27.81 | 669,500 | — | — |
| 2025-10-15 | $15.14 | $28.66 | 974,300 | — | — |
| 2025-10-14 | $15.00 | $28.40 | 1,208,800 | — | — |
| 2025-10-13 | $14.83 | $28.08 | 932,300 | — | — |
| 2025-10-10 | $14.44 | $27.34 | 1,240,100 | — | — |
| 2025-10-09 | $14.66 | $27.75 | 975,600 | — | — |
| 2025-10-08 | $14.77 | $27.96 | 739,200 | — | — |
| 2025-10-07 | $14.74 | $27.91 | 1,552,400 | — | — |
| 2025-10-06 | $15.06 | $28.50 | 847,700 | — | — |
| 2025-10-03 | $15.24 | $28.85 | 694,200 | — | — |
| 2025-10-02 | $15.56 | $29.46 | 815,400 | — | — |
| 2025-10-01 | $15.20 | $28.78 | 1,047,100 | — | — |
| 2025-09-30 | $15.48 | $29.31 | 1,188,600 | — | — |
| 2025-09-29 | $15.86 | $29.06 | 1,394,400 | — | — |
| 2025-09-26 | $16.05 | $29.41 | 1,049,900 | — | — |
| 2025-09-25 | $16.11 | $29.52 | 978,900 | — | — |
| 2025-09-24 | $15.80 | $28.95 | 1,072,200 | — | — |
| 2025-09-23 | $16.14 | $29.57 | 670,500 | — | — |
| 2025-09-22 | $16.20 | $29.68 | 1,077,800 | — | — |
| 2025-09-19 | $16.47 | $30.18 | 1,330,900 | — | — |
| 2025-09-18 | $16.27 | $29.81 | 2,702,000 | — | — |
| 2025-09-17 | $16.09 | $29.48 | 693,400 | — | — |
| 2025-09-16 | $16.06 | $29.43 | 689,100 | — | — |
| 2025-09-15 | $16.02 | $29.35 | 708,100 | — | — |
| 2025-09-12 | $16.11 | $29.52 | 388,400 | — | — |
| 2025-09-11 | $16.12 | $29.54 | 665,300 | — | — |
| 2025-09-10 | $16.11 | $29.52 | 458,000 | — | — |
| 2025-09-09 | $16.20 | $29.68 | 485,100 | — | — |
| 2025-09-08 | $16.24 | $29.76 | 570,000 | — | — |
| 2025-09-05 | $16.23 | $29.74 | 544,900 | — | — |
| 2025-09-04 | $16.19 | $29.66 | 553,100 | — | — |
| 2025-09-03 | $16.18 | $29.65 | 432,500 | — | — |
| 2025-09-02 | $16.22 | $29.72 | 564,800 | — | — |
| 2025-08-29 | $16.20 | $29.68 | 734,100 | — | — |
| 2025-08-28 | $16.14 | $29.57 | 465,900 | — | — |
| 2025-08-27 | $16.03 | $29.37 | 480,400 | — | — |
| 2025-08-26 | $15.97 | $29.26 | 436,800 | — | — |
| 2025-08-25 | $15.79 | $28.93 | 517,800 | — | — |
| 2025-08-22 | $15.81 | $28.97 | 529,300 | — | — |
| 2025-08-21 | $15.77 | $28.90 | 476,100 | — | — |
| 2025-08-20 | $15.83 | $29.01 | 699,900 | — | — |
| 2025-08-19 | $15.91 | $29.15 | 511,400 | — | — |
| 2025-08-18 | $15.92 | $29.17 | 754,000 | — | — |
| 2025-08-15 | $15.95 | $29.23 | 513,300 | — | — |
| 2025-08-14 | $16.11 | $29.51 | 613,000 | — | — |
| 2025-08-13 | $16.12 | $29.54 | 1,013,600 | — | — |
| 2025-08-12 | $15.87 | $29.08 | 770,600 | — | — |
| 2025-08-11 | $15.75 | $28.86 | 790,500 | — | — |
| 2025-08-08 | $15.82 | $28.99 | 1,059,600 | — | — |
| 2025-08-07 | $15.48 | $28.36 | 721,300 | — | — |
| 2025-08-06 | $15.33 | $28.09 | 1,223,800 | — | — |
| 2025-08-05 | $15.12 | $27.70 | 492,700 | — | — |
| 2025-08-04 | $14.95 | $27.39 | 464,500 | — | — |
| 2025-08-01 | $14.91 | $27.32 | 796,700 | — | — |
| 2025-07-31 | $14.99 | $27.47 | 548,200 | — | — |
| 2025-07-30 | $14.96 | $27.41 | 663,200 | — | — |
| 2025-07-29 | $14.88 | $27.26 | 569,500 | — | — |
| 2025-07-28 | $14.83 | $27.17 | 579,900 | — | — |
| 2025-07-25 | $15.07 | $27.61 | 483,400 | — | — |
| 2025-07-24 | $15.02 | $27.52 | 476,800 | — | — |
| 2025-07-23 | $15.02 | $27.52 | 416,600 | — | — |
| 2025-07-22 | $14.93 | $27.36 | 440,300 | — | — |
| 2025-07-21 | $14.83 | $27.17 | 790,100 | — | — |
| 2025-07-18 | $14.97 | $27.43 | 532,700 | — | — |
| 2025-07-17 | $14.97 | $27.43 | 916,000 | — | — |
| 2025-07-16 | $14.80 | $27.12 | 1,498,700 | — | — |
| 2025-07-15 | $14.52 | $26.60 | 1,067,400 | — | — |
| 2025-07-14 | $14.65 | $26.84 | 1,423,900 | — | — |
| 2025-07-11 | $14.41 | $26.40 | 810,200 | — | — |
| 2025-07-10 | $14.44 | $26.46 | 1,330,000 | — | — |
| 2025-07-09 | $14.16 | $25.95 | 696,900 | — | — |
| 2025-07-08 | $14.15 | $25.93 | 527,700 | — | — |
| 2025-07-07 | $14.17 | $25.96 | 769,800 | — | — |
| 2025-07-03 | $14.29 | $26.18 | 496,100 | — | — |
| 2025-07-02 | $14.20 | $26.02 | 882,500 | — | — |
| 2025-07-01 | $14.04 | $25.73 | 637,800 | — | — |
| 2025-06-30 | $14.07 | $25.78 | 1,006,600 | — | — |
| 2025-06-27 | $14.34 | $25.34 | 1,457,300 | — | — |
| 2025-06-26 | $14.52 | $25.66 | 985,000 | — | — |
| 2025-06-25 | $14.23 | $25.15 | 832,800 | — | — |
| 2025-06-24 | $14.38 | $25.41 | 801,300 | — | — |
| 2025-06-23 | $14.18 | $25.06 | 966,000 | — | — |
| 2025-06-20 | $14.27 | $25.22 | 1,582,500 | — | — |
| 2025-06-18 | $14.30 | $25.27 | 1,001,800 | — | — |
| 2025-06-17 | $14.33 | $25.32 | 975,400 | — | — |
| 2025-06-16 | $14.38 | $25.41 | 810,300 | — | — |
| 2025-06-13 | $14.45 | $25.54 | 578,500 | — | — |
| 2025-06-12 | $14.52 | $25.66 | 555,300 | — | — |
| 2025-06-11 | $14.57 | $25.75 | 725,200 | — | — |
| 2025-06-10 | $14.60 | $25.80 | 667,800 | — | — |
| 2025-06-09 | $14.65 | $25.89 | 982,000 | — | — |
| 2025-06-06 | $14.54 | $25.69 | 906,700 | — | — |
| 2025-06-05 | $14.41 | $25.46 | 1,132,000 | — | — |
| 2025-06-04 | $14.50 | $25.62 | 550,100 | — | — |
| 2025-06-03 | $14.57 | $25.75 | 523,700 | — | — |
| 2025-06-02 | $14.47 | $25.57 | 327,200 | — | — |
| 2025-05-30 | $14.56 | $25.73 | 444,200 | — | — |
| 2025-05-29 | $14.60 | $25.80 | 373,700 | — | — |
| 2025-05-28 | $14.63 | $25.85 | 435,300 | — | — |
| 2025-05-27 | $14.68 | $25.94 | 426,000 | — | — |
| 2025-05-23 | $14.47 | $25.57 | 294,400 | — | — |
| 2025-05-22 | $14.39 | $25.43 | 528,800 | — | — |
| 2025-05-21 | $14.50 | $25.62 | 426,400 | — | — |
| 2025-05-20 | $14.95 | $26.42 | 411,800 | — | — |
| 2025-05-19 | $14.98 | $26.47 | 596,000 | — | — |
| 2025-05-16 | $14.84 | $26.22 | 594,800 | — | — |
| 2025-05-15 | $14.73 | $26.03 | 526,700 | — | — |
| 2025-05-14 | $14.76 | $26.08 | 500,500 | — | — |
| 2025-05-13 | $14.81 | $26.17 | 632,100 | — | — |
| 2025-05-12 | $14.59 | $25.78 | 509,800 | — | — |
| 2025-05-09 | $14.25 | $25.18 | 276,700 | — | — |
| 2025-05-08 | $14.12 | $24.95 | 542,200 | — | — |
| 2025-05-07 | $13.83 | $24.44 | 1,005,500 | — | — |
| 2025-05-06 | $14.10 | $24.92 | 471,100 | — | — |
| 2025-05-05 | $14.14 | $24.99 | 424,000 | — | — |
| 2025-05-02 | $14.33 | $25.32 | 503,600 | — | — |
| 2025-05-01 | $14.23 | $25.15 | 688,800 | — | — |
| 2025-04-30 | $14.53 | $25.68 | 577,800 | — | — |
| 2025-04-29 | $14.70 | $25.98 | 355,700 | — | — |
| 2025-04-28 | $14.84 | $26.22 | 323,000 | — | — |
| 2025-04-25 | $14.86 | $26.26 | 378,100 | — | — |
| 2025-04-24 | $14.71 | $25.99 | 265,200 | — | — |
| 2025-04-23 | $14.52 | $25.66 | 415,900 | — | — |
| 2025-04-22 | $14.30 | $25.27 | 309,700 | — | — |
| 2025-04-21 | $14.01 | $24.76 | 447,700 | — | — |
| 2025-04-17 | $14.32 | $25.31 | 384,000 | — | — |
| 2025-04-16 | $14.13 | $24.97 | 439,900 | — | — |
| 2025-04-15 | $14.39 | $25.43 | 657,600 | — | — |
| 2025-04-14 | $14.15 | $25.00 | 707,700 | — | — |
| 2025-04-11 | $13.56 | $23.96 | 797,000 | — | — |
| 2025-04-10 | $13.81 | $24.40 | 733,100 | — | — |
| 2025-04-09 | $14.17 | $25.04 | 1,397,000 | — | — |
| 2025-04-08 | $13.53 | $23.91 | 1,187,400 | — | — |
| 2025-04-07 | $13.58 | $24.00 | 1,954,200 | — | — |
| 2025-04-04 | $14.30 | $25.27 | 1,227,200 | — | — |
| 2025-04-03 | $15.44 | $27.28 | 680,600 | — | — |
| 2025-04-02 | $15.52 | $27.43 | 454,900 | — | — |
| 2025-04-01 | $15.51 | $27.41 | 704,000 | — | — |
| 2025-03-31 | $15.16 | $26.79 | 1,267,300 | — | — |
| 2025-03-28 | $15.83 | $27.07 | 792,200 | — | — |
| 2025-03-27 | $16.06 | $27.47 | 644,400 | — | — |
| 2025-03-26 | $16.11 | $27.55 | 475,300 | — | — |
| 2025-03-25 | $16.16 | $27.63 | 421,300 | — | — |
| 2025-03-24 | $16.09 | $27.52 | 543,200 | — | — |
| 2025-03-21 | $16.14 | $27.60 | 854,100 | — | — |
| 2025-03-20 | $16.15 | $27.62 | 552,100 | — | — |
| 2025-03-19 | $15.96 | $27.29 | 452,100 | — | — |
| 2025-03-18 | $16.07 | $27.48 | 401,100 | — | — |
| 2025-03-17 | $16.06 | $27.47 | 291,200 | — | — |
| 2025-03-14 | $15.83 | $27.07 | 398,600 | — | — |
| 2025-03-13 | $15.56 | $26.61 | 334,200 | — | — |
| 2025-03-12 | $15.81 | $27.04 | 383,300 | — | — |
| 2025-03-11 | $15.71 | $26.87 | 723,800 | — | — |
| 2025-03-10 | $16.07 | $27.48 | 501,100 | — | — |
| 2025-03-07 | $16.13 | $27.59 | 450,100 | — | — |
| 2025-03-06 | $15.74 | $26.92 | 497,300 | — | — |
| 2025-03-05 | $16.02 | $27.40 | 557,700 | — | — |
| 2025-03-04 | $16.16 | $27.64 | 550,600 | — | — |
| 2025-03-03 | $16.44 | $28.12 | 438,700 | — | — |
| 2025-02-28 | $16.56 | $28.32 | 531,600 | — | — |
| 2025-02-27 | $16.22 | $27.74 | 726,400 | — | — |
| 2025-02-26 | $16.54 | $28.29 | 1,190,200 | — | — |
| 2025-02-25 | $15.74 | $26.92 | 479,500 | — | — |
| 2025-02-24 | $15.93 | $27.24 | 435,900 | — | — |
| 2025-02-21 | $15.83 | $27.07 | 464,100 | — | — |
| 2025-02-20 | $16.02 | $27.40 | 489,900 | — | — |
| 2025-02-19 | $16.21 | $27.72 | 518,200 | — | — |
| 2025-02-18 | $16.00 | $27.36 | 755,400 | — | — |
| 2025-02-14 | $15.85 | $27.11 | 359,600 | — | — |
| 2025-02-13 | $15.76 | $26.95 | 524,800 | — | — |
| 2025-02-12 | $15.81 | $27.04 | 529,500 | — | — |
| 2025-02-11 | $15.69 | $26.83 | 405,000 | — | — |
| 2025-02-10 | $15.89 | $27.18 | 464,500 | — | — |
| 2025-02-07 | $15.94 | $27.26 | 318,300 | — | — |
| 2025-02-06 | $16.01 | $27.38 | 519,000 | — | — |
| 2025-02-05 | $15.98 | $27.33 | 1,145,200 | — | — |
| 2025-02-04 | $15.48 | $26.47 | 561,500 | — | — |
| 2025-02-03 | $15.33 | $26.22 | 516,900 | — | — |
| 2025-01-31 | $15.30 | $26.17 | 512,900 | — | — |
| 2025-01-30 | $15.06 | $25.76 | 460,700 | — | — |
| 2025-01-29 | $14.93 | $25.53 | 516,700 | — | — |
| 2025-01-28 | $15.00 | $25.65 | 561,700 | — | — |
| 2025-01-27 | $14.96 | $25.58 | 426,100 | — | — |
| 2025-01-24 | $14.92 | $25.52 | 322,000 | — | — |
| 2025-01-23 | $14.92 | $25.52 | 471,300 | — | — |
| 2025-01-22 | $14.76 | $25.24 | 491,500 | — | — |
| 2025-01-21 | $14.75 | $25.23 | 838,800 | — | — |
| 2025-01-17 | $14.61 | $24.99 | 478,800 | — | — |
| 2025-01-16 | $14.70 | $25.14 | 387,700 | — | — |
| 2025-01-15 | $14.61 | $24.99 | 623,000 | — | — |
| 2025-01-14 | $14.46 | $24.73 | 989,000 | — | — |
| 2025-01-13 | $14.32 | $24.49 | 541,300 | — | — |
| 2025-01-10 | $14.26 | $24.39 | 313,700 | — | — |
| 2025-01-08 | $14.28 | $24.42 | 460,500 | — | — |
| 2025-01-07 | $14.50 | $24.80 | 348,000 | — | — |
| 2025-01-06 | $14.63 | $25.02 | 536,700 | — | — |
| 2025-01-03 | $14.70 | $25.14 | 687,400 | — | — |
| 2025-01-02 | $14.61 | $24.99 | 798,400 | — | — |