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
- 2005-10-05 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 | $16.55 | $29.23 | 41,800 | — | — |
| 2025-12-30 | $16.41 | $28.98 | 78,900 | — | — |
| 2025-12-29 | $16.48 | $29.10 | 20,100 | — | — |
| 2025-12-26 | $16.43 | $29.01 | 35,900 | — | — |
| 2025-12-24 | $16.41 | $28.98 | 21,800 | — | — |
| 2025-12-23 | $16.47 | $29.09 | 37,500 | — | — |
| 2025-12-22 | $16.58 | $29.28 | 42,000 | — | — |
| 2025-12-19 | $16.70 | $29.49 | 228,300 | — | — |
| 2025-12-18 | $17.18 | $30.34 | 35,700 | — | — |
| 2025-12-17 | $16.99 | $30.00 | 58,200 | — | — |
| 2025-12-16 | $17.00 | $30.02 | 35,400 | — | — |
| 2025-12-15 | $17.09 | $30.18 | 40,000 | — | — |
| 2025-12-12 | $17.05 | $30.11 | 35,300 | — | — |
| 2025-12-11 | $17.05 | $30.11 | 41,300 | — | — |
| 2025-12-10 | $16.79 | $29.65 | 82,900 | — | — |
| 2025-12-09 | $16.21 | $28.63 | 29,000 | — | — |
| 2025-12-08 | $16.06 | $28.36 | 22,700 | — | — |
| 2025-12-05 | $16.04 | $28.33 | 29,500 | — | — |
| 2025-12-04 | $16.14 | $28.50 | 31,800 | — | — |
| 2025-12-03 | $16.13 | $28.49 | 33,600 | — | — |
| 2025-12-02 | $15.76 | $27.83 | 29,500 | — | — |
| 2025-12-01 | $15.91 | $28.10 | 33,500 | — | — |
| 2025-11-28 | $15.66 | $27.66 | 18,700 | — | — |
| 2025-11-26 | $15.76 | $27.83 | 34,300 | — | — |
| 2025-11-25 | $15.80 | $27.90 | 59,800 | — | — |
| 2025-11-24 | $15.52 | $27.41 | 33,000 | — | — |
| 2025-11-21 | $15.60 | $27.55 | 50,400 | — | — |
| 2025-11-20 | $15.21 | $26.86 | 38,500 | — | — |
| 2025-11-19 | $15.29 | $27.00 | 50,600 | — | — |
| 2025-11-18 | $15.19 | $26.83 | 33,400 | — | — |
| 2025-11-17 | $15.22 | $26.88 | 77,500 | — | — |
| 2025-11-14 | $15.61 | $27.57 | 31,200 | — | — |
| 2025-11-13 | $15.49 | $27.35 | 34,600 | — | — |
| 2025-11-12 | $15.54 | $27.44 | 38,500 | — | — |
| 2025-11-11 | $15.55 | $27.46 | 22,900 | — | — |
| 2025-11-10 | $15.40 | $27.20 | 31,200 | — | — |
| 2025-11-07 | $15.26 | $26.95 | 41,600 | — | — |
| 2025-11-06 | $15.16 | $26.77 | 43,600 | — | — |
| 2025-11-05 | $15.39 | $27.18 | 32,500 | — | — |
| 2025-11-04 | $15.20 | $26.84 | 62,000 | — | — |
| 2025-11-03 | $15.30 | $27.02 | 46,800 | — | — |
| 2025-10-31 | $15.30 | $27.02 | 41,000 | — | — |
| 2025-10-30 | $15.28 | $26.98 | 28,800 | — | — |
| 2025-10-29 | $15.38 | $27.16 | 77,200 | — | — |
| 2025-10-28 | $15.75 | $27.81 | 67,700 | — | — |
| 2025-10-27 | $15.36 | $27.13 | 169,700 | — | — |
| 2025-10-24 | $15.32 | $27.05 | 34,400 | — | — |
| 2025-10-23 | $14.81 | $26.15 | 35,000 | — | — |
| 2025-10-22 | $15.01 | $26.51 | 52,100 | — | — |
| 2025-10-21 | $14.83 | $26.19 | 57,100 | — | — |
| 2025-10-20 | $14.80 | $26.14 | 52,600 | — | — |
| 2025-10-17 | $14.70 | $25.96 | 45,900 | — | — |
| 2025-10-16 | $14.62 | $25.82 | 72,200 | — | — |
| 2025-10-15 | $15.05 | $26.58 | 61,300 | — | — |
| 2025-10-14 | $15.01 | $26.51 | 67,600 | — | — |
| 2025-10-13 | $14.77 | $26.08 | 37,400 | — | — |
| 2025-10-10 | $14.63 | $25.84 | 64,800 | — | — |
| 2025-10-09 | $14.92 | $26.35 | 45,300 | — | — |
| 2025-10-08 | $15.04 | $26.56 | 47,900 | — | — |
| 2025-10-07 | $15.29 | $26.74 | 53,000 | — | — |
| 2025-10-06 | $15.29 | $26.74 | 60,500 | — | — |
| 2025-10-03 | $15.26 | $26.68 | 29,500 | — | — |
| 2025-10-02 | $15.20 | $26.58 | 47,000 | — | — |
| 2025-10-01 | $15.46 | $27.03 | 43,700 | — | — |
| 2025-09-30 | $15.60 | $27.28 | 45,600 | — | — |
| 2025-09-29 | $15.65 | $27.37 | 38,900 | — | — |
| 2025-09-26 | $15.85 | $27.72 | 35,100 | — | — |
| 2025-09-25 | $15.88 | $27.77 | 36,800 | — | — |
| 2025-09-24 | $16.16 | $28.26 | 62,100 | — | — |
| 2025-09-23 | $16.26 | $28.43 | 80,100 | — | — |
| 2025-09-22 | $16.19 | $28.31 | 153,200 | — | — |
| 2025-09-19 | $15.17 | $26.53 | 250,800 | — | — |
| 2025-09-18 | $15.30 | $26.75 | 79,300 | — | — |
| 2025-09-17 | $15.00 | $26.23 | 70,300 | — | — |
| 2025-09-16 | $15.03 | $26.28 | 51,300 | — | — |
| 2025-09-15 | $15.21 | $26.60 | 91,100 | — | — |
| 2025-09-12 | $14.72 | $25.74 | 34,900 | — | — |
| 2025-09-11 | $14.77 | $25.83 | 62,900 | — | — |
| 2025-09-10 | $14.72 | $25.74 | 44,600 | — | — |
| 2025-09-09 | $14.67 | $25.65 | 60,100 | — | — |
| 2025-09-08 | $14.79 | $25.86 | 42,400 | — | — |
| 2025-09-05 | $14.77 | $25.83 | 35,300 | — | — |
| 2025-09-04 | $14.85 | $25.97 | 47,700 | — | — |
| 2025-09-03 | $14.70 | $25.71 | 55,400 | — | — |
| 2025-09-02 | $14.81 | $25.90 | 47,900 | — | — |
| 2025-08-29 | $14.99 | $26.21 | 108,300 | — | — |
| 2025-08-28 | $14.57 | $25.48 | 37,700 | — | — |
| 2025-08-27 | $14.58 | $25.50 | 30,600 | — | — |
| 2025-08-26 | $14.63 | $25.58 | 49,100 | — | — |
| 2025-08-25 | $14.54 | $25.43 | 48,000 | — | — |
| 2025-08-22 | $14.65 | $25.62 | 69,300 | — | — |
| 2025-08-21 | $14.26 | $24.94 | 25,500 | — | — |
| 2025-08-20 | $14.32 | $25.04 | 30,100 | — | — |
| 2025-08-19 | $14.21 | $24.85 | 29,400 | — | — |
| 2025-08-18 | $14.19 | $24.81 | 19,500 | — | — |
| 2025-08-15 | $14.08 | $24.62 | 29,800 | — | — |
| 2025-08-14 | $14.37 | $25.13 | 37,500 | — | — |
| 2025-08-13 | $14.23 | $24.88 | 221,700 | — | — |
| 2025-08-12 | $13.96 | $24.41 | 69,600 | — | — |
| 2025-08-11 | $13.76 | $24.06 | 38,200 | — | — |
| 2025-08-08 | $13.62 | $23.82 | 17,200 | — | — |
| 2025-08-07 | $13.45 | $23.52 | 25,900 | — | — |
| 2025-08-06 | $13.51 | $23.62 | 26,900 | — | — |
| 2025-08-05 | $13.47 | $23.55 | 51,100 | — | — |
| 2025-08-04 | $13.32 | $23.29 | 27,900 | — | — |
| 2025-08-01 | $13.21 | $23.10 | 57,200 | — | — |
| 2025-07-31 | $13.31 | $23.27 | 45,800 | — | — |
| 2025-07-30 | $13.41 | $23.45 | 42,500 | — | — |
| 2025-07-29 | $13.68 | $23.92 | 27,600 | — | — |
| 2025-07-28 | $13.79 | $24.11 | 27,800 | — | — |
| 2025-07-25 | $13.73 | $24.01 | 29,800 | — | — |
| 2025-07-24 | $13.73 | $24.01 | 98,500 | — | — |
| 2025-07-23 | $14.10 | $24.66 | 44,300 | — | — |
| 2025-07-22 | $13.64 | $23.85 | 43,200 | — | — |
| 2025-07-21 | $13.56 | $23.71 | 25,500 | — | — |
| 2025-07-18 | $13.37 | $23.38 | 40,100 | — | — |
| 2025-07-17 | $13.54 | $23.68 | 34,400 | — | — |
| 2025-07-16 | $13.39 | $23.41 | 41,200 | — | — |
| 2025-07-15 | $13.19 | $23.06 | 36,600 | — | — |
| 2025-07-14 | $13.56 | $23.71 | 31,900 | — | — |
| 2025-07-11 | $13.47 | $23.55 | 33,500 | — | — |
| 2025-07-10 | $13.70 | $23.96 | 30,100 | — | — |
| 2025-07-09 | $13.83 | $24.18 | 42,500 | — | — |
| 2025-07-08 | $13.88 | $24.27 | 65,100 | — | — |
| 2025-07-07 | $14.00 | $24.22 | 67,900 | — | — |
| 2025-07-03 | $14.18 | $24.53 | 22,100 | — | — |
| 2025-07-02 | $14.12 | $24.43 | 35,300 | — | — |
| 2025-07-01 | $13.98 | $24.18 | 43,200 | — | — |
| 2025-06-30 | $13.81 | $23.89 | 37,400 | — | — |
| 2025-06-27 | $13.92 | $24.08 | 173,100 | — | — |
| 2025-06-26 | $13.94 | $24.12 | 39,500 | — | — |
| 2025-06-25 | $13.63 | $23.58 | 48,000 | — | — |
| 2025-06-24 | $13.75 | $23.79 | 40,400 | — | — |
| 2025-06-23 | $13.70 | $23.70 | 68,000 | — | — |
| 2025-06-20 | $13.46 | $23.28 | 49,500 | — | — |
| 2025-06-18 | $13.41 | $23.20 | 31,900 | — | — |
| 2025-06-17 | $13.28 | $22.97 | 37,700 | — | — |
| 2025-06-16 | $13.31 | $23.03 | 64,700 | — | — |
| 2025-06-13 | $13.44 | $23.25 | 44,000 | — | — |
| 2025-06-12 | $13.64 | $23.60 | 40,300 | — | — |
| 2025-06-11 | $13.58 | $23.49 | 64,600 | — | — |
| 2025-06-10 | $13.70 | $23.70 | 39,700 | — | — |
| 2025-06-09 | $13.48 | $23.32 | 45,300 | — | — |
| 2025-06-06 | $13.40 | $23.18 | 44,000 | — | — |
| 2025-06-05 | $13.16 | $22.77 | 53,000 | — | — |
| 2025-06-04 | $13.08 | $22.63 | 58,300 | — | — |
| 2025-06-03 | $13.17 | $22.78 | 42,900 | — | — |
| 2025-06-02 | $12.91 | $22.33 | 60,500 | — | — |
| 2025-05-30 | $12.92 | $22.35 | 50,700 | — | — |
| 2025-05-29 | $12.94 | $22.39 | 57,700 | — | — |
| 2025-05-28 | $12.73 | $22.02 | 28,800 | — | — |
| 2025-05-27 | $12.89 | $22.30 | 23,000 | — | — |
| 2025-05-23 | $12.62 | $21.83 | 37,400 | — | — |
| 2025-05-22 | $12.65 | $21.88 | 38,600 | — | — |
| 2025-05-21 | $12.66 | $21.90 | 96,700 | — | — |
| 2025-05-20 | $13.11 | $22.68 | 51,000 | — | — |
| 2025-05-19 | $12.90 | $22.32 | 37,800 | — | — |
| 2025-05-16 | $12.75 | $22.06 | 71,700 | — | — |
| 2025-05-15 | $12.72 | $22.00 | 56,500 | — | — |
| 2025-05-14 | $12.51 | $21.64 | 47,200 | — | — |
| 2025-05-13 | $12.62 | $21.83 | 35,200 | — | — |
| 2025-05-12 | $12.44 | $21.52 | 49,900 | — | — |
| 2025-05-09 | $12.38 | $21.42 | 42,400 | — | — |
| 2025-05-08 | $12.42 | $21.49 | 53,000 | — | — |
| 2025-05-07 | $12.26 | $21.21 | 65,300 | — | — |
| 2025-05-06 | $12.36 | $21.38 | 48,800 | — | — |
| 2025-05-05 | $12.37 | $21.40 | 54,200 | — | — |
| 2025-05-02 | $12.36 | $21.38 | 47,400 | — | — |
| 2025-05-01 | $12.16 | $21.04 | 85,400 | — | — |
| 2025-04-30 | $12.10 | $20.93 | 102,100 | — | — |
| 2025-04-29 | $12.20 | $21.10 | 60,000 | — | — |
| 2025-04-28 | $12.08 | $20.90 | 44,700 | — | — |
| 2025-04-25 | $12.00 | $20.76 | 48,000 | — | — |
| 2025-04-24 | $12.23 | $21.16 | 63,800 | — | — |
| 2025-04-23 | $12.22 | $21.14 | 94,900 | — | — |
| 2025-04-22 | $12.40 | $21.45 | 101,900 | — | — |
| 2025-04-21 | $12.11 | $20.95 | 77,600 | — | — |
| 2025-04-17 | $12.18 | $21.07 | 57,600 | — | — |
| 2025-04-16 | $12.20 | $21.10 | 49,100 | — | — |
| 2025-04-15 | $12.10 | $20.93 | 33,900 | — | — |
| 2025-04-14 | $11.92 | $20.62 | 32,400 | — | — |
| 2025-04-11 | $11.86 | $20.52 | 50,800 | — | — |
| 2025-04-10 | $11.93 | $20.64 | 75,500 | — | — |
| 2025-04-09 | $12.71 | $21.99 | 92,800 | — | — |
| 2025-04-08 | $12.30 | $21.28 | 54,500 | — | — |
| 2025-04-07 | $12.41 | $21.21 | 79,400 | — | — |
| 2025-04-04 | $12.71 | $21.72 | 94,400 | — | — |
| 2025-04-03 | $12.57 | $21.48 | 54,900 | — | — |
| 2025-04-02 | $13.38 | $22.87 | 38,200 | — | — |
| 2025-04-01 | $13.42 | $22.93 | 39,300 | — | — |
| 2025-03-31 | $13.45 | $22.99 | 46,800 | — | — |
| 2025-03-28 | $13.46 | $23.00 | 27,100 | — | — |
| 2025-03-27 | $13.64 | $23.31 | 29,100 | — | — |
| 2025-03-26 | $13.46 | $23.00 | 29,100 | — | — |
| 2025-03-25 | $13.39 | $22.88 | 35,700 | — | — |
| 2025-03-24 | $13.72 | $23.45 | 25,000 | — | — |
| 2025-03-21 | $13.46 | $23.00 | 113,100 | — | — |
| 2025-03-20 | $13.73 | $23.46 | 41,200 | — | — |
| 2025-03-19 | $13.91 | $23.77 | 39,200 | — | — |
| 2025-03-18 | $13.81 | $23.60 | 31,900 | — | — |
| 2025-03-17 | $13.79 | $23.57 | 27,200 | — | — |
| 2025-03-14 | $13.84 | $23.65 | 23,500 | — | — |
| 2025-03-13 | $13.61 | $23.26 | 30,200 | — | — |
| 2025-03-12 | $13.47 | $23.02 | 39,200 | — | — |
| 2025-03-11 | $13.35 | $22.82 | 30,900 | — | — |
| 2025-03-10 | $13.47 | $23.02 | 43,700 | — | — |
| 2025-03-07 | $13.82 | $23.62 | 31,300 | — | — |
| 2025-03-06 | $13.82 | $23.62 | 29,900 | — | — |
| 2025-03-05 | $13.89 | $23.74 | 32,200 | — | — |
| 2025-03-04 | $13.96 | $23.86 | 40,400 | — | — |
| 2025-03-03 | $14.02 | $23.96 | 57,900 | — | — |
| 2025-02-28 | $14.07 | $24.05 | 80,100 | — | — |
| 2025-02-27 | $14.22 | $24.30 | 21,000 | — | — |
| 2025-02-26 | $14.21 | $24.28 | 38,800 | — | — |
| 2025-02-25 | $14.15 | $24.18 | 60,200 | — | — |
| 2025-02-24 | $14.09 | $24.08 | 33,000 | — | — |
| 2025-02-21 | $14.19 | $24.25 | 47,800 | — | — |
| 2025-02-20 | $14.51 | $24.80 | 38,800 | — | — |
| 2025-02-19 | $14.67 | $25.07 | 33,100 | — | — |
| 2025-02-18 | $14.75 | $25.21 | 42,800 | — | — |
| 2025-02-14 | $14.70 | $25.12 | 71,900 | — | — |
| 2025-02-13 | $14.38 | $24.58 | 76,400 | — | — |
| 2025-02-12 | $14.10 | $24.10 | 76,600 | — | — |
| 2025-02-11 | $14.21 | $24.28 | 67,800 | — | — |
| 2025-02-10 | $13.67 | $23.36 | 42,800 | — | — |
| 2025-02-07 | $13.59 | $23.23 | 38,100 | — | — |
| 2025-02-06 | $13.74 | $23.48 | 39,400 | — | — |
| 2025-02-05 | $13.75 | $23.50 | 56,200 | — | — |
| 2025-02-04 | $13.78 | $23.55 | 42,100 | — | — |
| 2025-02-03 | $13.48 | $23.04 | 60,900 | — | — |
| 2025-01-31 | $13.74 | $23.48 | 86,500 | — | — |
| 2025-01-30 | $13.75 | $23.50 | 71,400 | — | — |
| 2025-01-29 | $14.37 | $24.56 | 69,400 | — | — |
| 2025-01-28 | $13.38 | $22.87 | 31,400 | — | — |
| 2025-01-27 | $13.50 | $23.07 | 51,600 | — | — |
| 2025-01-24 | $13.26 | $22.66 | 31,900 | — | — |
| 2025-01-23 | $13.30 | $22.73 | 55,000 | — | — |
| 2025-01-22 | $13.21 | $22.58 | 56,300 | — | — |
| 2025-01-21 | $13.34 | $22.80 | 65,700 | — | — |
| 2025-01-17 | $13.20 | $22.56 | 62,900 | — | — |
| 2025-01-16 | $13.02 | $22.25 | 63,500 | — | — |
| 2025-01-15 | $12.99 | $22.20 | 47,900 | — | — |
| 2025-01-14 | $12.60 | $21.53 | 45,300 | — | — |
| 2025-01-13 | $12.33 | $21.07 | 54,400 | — | — |
| 2025-01-10 | $12.11 | $20.70 | 55,900 | — | — |
| 2025-01-08 | $12.64 | $21.60 | 57,500 | — | — |
| 2025-01-07 | $12.72 | $21.48 | 74,700 | — | — |
| 2025-01-06 | $12.88 | $21.75 | 44,500 | — | — |
| 2025-01-03 | $13.05 | $22.04 | 90,400 | — | — |
| 2025-01-02 | $13.10 | $22.12 | 43,600 | — | — |