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
- 2015-02-04 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 | $14.14 | $21.59 | 1,045,900 | — | — |
| 2025-12-30 | $14.46 | $21.87 | 1,658,100 | — | — |
| 2025-12-29 | $14.64 | $22.14 | 501,200 | — | — |
| 2025-12-26 | $14.74 | $22.29 | 356,100 | — | — |
| 2025-12-24 | $14.75 | $22.30 | 418,900 | — | — |
| 2025-12-23 | $14.54 | $21.99 | 689,300 | — | — |
| 2025-12-22 | $14.85 | $22.46 | 680,100 | — | — |
| 2025-12-19 | $14.98 | $22.65 | 3,180,100 | — | — |
| 2025-12-18 | $15.09 | $22.82 | 909,500 | — | — |
| 2025-12-17 | $15.14 | $22.89 | 799,100 | — | — |
| 2025-12-16 | $14.92 | $22.56 | 1,169,700 | — | — |
| 2025-12-15 | $14.86 | $22.47 | 1,129,700 | — | — |
| 2025-12-12 | $14.69 | $22.21 | 1,112,100 | — | — |
| 2025-12-11 | $14.52 | $21.96 | 966,900 | — | — |
| 2025-12-10 | $14.10 | $21.32 | 1,199,900 | — | — |
| 2025-12-09 | $13.79 | $20.85 | 901,200 | — | — |
| 2025-12-08 | $13.54 | $20.47 | 790,100 | — | — |
| 2025-12-05 | $13.50 | $20.41 | 550,900 | — | — |
| 2025-12-04 | $13.46 | $20.35 | 644,500 | — | — |
| 2025-12-03 | $13.75 | $20.79 | 483,800 | — | — |
| 2025-12-02 | $13.68 | $20.69 | 629,500 | — | — |
| 2025-12-01 | $13.73 | $20.76 | 497,100 | — | — |
| 2025-11-28 | $13.98 | $21.14 | 279,400 | — | — |
| 2025-11-26 | $14.00 | $21.17 | 820,800 | — | — |
| 2025-11-25 | $14.04 | $21.23 | 749,400 | — | — |
| 2025-11-24 | $13.81 | $20.88 | 1,140,600 | — | — |
| 2025-11-21 | $13.92 | $21.05 | 808,200 | — | — |
| 2025-11-20 | $13.41 | $20.28 | 979,900 | — | — |
| 2025-11-19 | $13.62 | $20.60 | 1,039,400 | — | — |
| 2025-11-18 | $13.69 | $20.70 | 920,200 | — | — |
| 2025-11-17 | $13.54 | $20.47 | 1,204,800 | — | — |
| 2025-11-14 | $14.06 | $21.26 | 1,006,500 | — | — |
| 2025-11-13 | $13.83 | $20.91 | 897,800 | — | — |
| 2025-11-12 | $13.85 | $20.94 | 932,200 | — | — |
| 2025-11-11 | $13.83 | $20.91 | 826,500 | — | — |
| 2025-11-10 | $13.82 | $20.90 | 1,019,000 | — | — |
| 2025-11-07 | $13.59 | $20.55 | 1,139,300 | — | — |
| 2025-11-06 | $13.05 | $19.73 | 1,293,800 | — | — |
| 2025-11-05 | $12.82 | $19.39 | 937,100 | — | — |
| 2025-11-04 | $12.53 | $18.95 | 1,097,500 | — | — |
| 2025-11-03 | $12.59 | $19.04 | 1,762,000 | — | — |
| 2025-10-31 | $12.30 | $18.60 | 1,633,100 | — | — |
| 2025-10-30 | $12.74 | $19.27 | 942,000 | — | — |
| 2025-10-29 | $12.85 | $19.43 | 1,144,900 | — | — |
| 2025-10-28 | $12.85 | $19.43 | 503,500 | — | — |
| 2025-10-27 | $13.00 | $19.66 | 705,000 | — | — |
| 2025-10-24 | $13.04 | $19.72 | 1,188,200 | — | — |
| 2025-10-23 | $13.18 | $19.93 | 445,800 | — | — |
| 2025-10-22 | $13.45 | $20.34 | 618,100 | — | — |
| 2025-10-21 | $13.33 | $20.16 | 457,900 | — | — |
| 2025-10-20 | $13.28 | $20.08 | 463,700 | — | — |
| 2025-10-17 | $13.03 | $19.70 | 378,000 | — | — |
| 2025-10-16 | $12.90 | $19.51 | 502,600 | — | — |
| 2025-10-15 | $13.06 | $19.75 | 568,700 | — | — |
| 2025-10-14 | $12.81 | $19.37 | 572,900 | — | — |
| 2025-10-13 | $12.70 | $19.20 | 428,800 | — | — |
| 2025-10-10 | $12.43 | $18.80 | 608,200 | — | — |
| 2025-10-09 | $12.68 | $19.17 | 607,300 | — | — |
| 2025-10-08 | $12.81 | $19.37 | 613,400 | — | — |
| 2025-10-07 | $12.88 | $19.48 | 907,000 | — | — |
| 2025-10-06 | $13.21 | $19.98 | 1,260,700 | — | — |
| 2025-10-03 | $13.36 | $20.20 | 733,500 | — | — |
| 2025-10-02 | $13.59 | $20.55 | 609,700 | — | — |
| 2025-10-01 | $13.57 | $20.52 | 639,000 | — | — |
| 2025-09-30 | $13.72 | $20.75 | 739,200 | — | — |
| 2025-09-29 | $14.19 | $21.25 | 706,200 | — | — |
| 2025-09-26 | $14.36 | $21.50 | 428,900 | — | — |
| 2025-09-25 | $14.24 | $21.32 | 691,000 | — | — |
| 2025-09-24 | $14.39 | $21.55 | 560,600 | — | — |
| 2025-09-23 | $14.45 | $21.64 | 565,300 | — | — |
| 2025-09-22 | $14.44 | $21.62 | 602,400 | — | — |
| 2025-09-19 | $14.78 | $22.13 | 2,707,800 | — | — |
| 2025-09-18 | $14.83 | $22.20 | 727,400 | — | — |
| 2025-09-17 | $14.56 | $21.80 | 665,200 | — | — |
| 2025-09-16 | $14.66 | $21.95 | 723,000 | — | — |
| 2025-09-15 | $14.78 | $22.13 | 759,100 | — | — |
| 2025-09-12 | $14.72 | $22.04 | 685,200 | — | — |
| 2025-09-11 | $14.69 | $21.99 | 599,500 | — | — |
| 2025-09-10 | $14.44 | $21.62 | 731,100 | — | — |
| 2025-09-09 | $14.34 | $21.47 | 770,600 | — | — |
| 2025-09-08 | $14.30 | $21.41 | 1,050,300 | — | — |
| 2025-09-05 | $14.41 | $21.58 | 734,600 | — | — |
| 2025-09-04 | $14.64 | $21.92 | 985,000 | — | — |
| 2025-09-03 | $14.28 | $21.38 | 768,300 | — | — |
| 2025-09-02 | $14.16 | $21.20 | 1,921,600 | — | — |
| 2025-08-29 | $14.13 | $21.16 | 690,900 | — | — |
| 2025-08-28 | $14.17 | $21.22 | 1,476,300 | — | — |
| 2025-08-27 | $14.27 | $21.37 | 638,600 | — | — |
| 2025-08-26 | $13.94 | $20.87 | 1,065,400 | — | — |
| 2025-08-25 | $13.90 | $20.81 | 602,300 | — | — |
| 2025-08-22 | $14.09 | $21.10 | 1,050,000 | — | — |
| 2025-08-21 | $13.31 | $19.93 | 503,900 | — | — |
| 2025-08-20 | $13.29 | $19.90 | 491,900 | — | — |
| 2025-08-19 | $13.37 | $20.02 | 462,800 | — | — |
| 2025-08-18 | $13.14 | $19.67 | 487,200 | — | — |
| 2025-08-15 | $13.08 | $19.58 | 1,176,000 | — | — |
| 2025-08-14 | $13.36 | $20.00 | 754,400 | — | — |
| 2025-08-13 | $13.51 | $20.23 | 985,200 | — | — |
| 2025-08-12 | $13.14 | $19.67 | 965,600 | — | — |
| 2025-08-11 | $12.55 | $18.79 | 1,395,200 | — | — |
| 2025-08-08 | $12.53 | $18.76 | 1,615,600 | — | — |
| 2025-08-07 | $12.78 | $19.14 | 1,778,100 | — | — |
| 2025-08-06 | $12.73 | $19.06 | 1,231,000 | — | — |
| 2025-08-05 | $12.75 | $19.09 | 1,720,100 | — | — |
| 2025-08-04 | $12.79 | $19.15 | 1,302,100 | — | — |
| 2025-08-01 | $12.48 | $18.69 | 1,712,500 | — | — |
| 2025-07-31 | $12.71 | $19.03 | 1,945,100 | — | — |
| 2025-07-30 | $12.69 | $19.00 | 881,500 | — | — |
| 2025-07-29 | $13.06 | $19.55 | 1,240,200 | — | — |
| 2025-07-28 | $13.10 | $19.61 | 663,300 | — | — |
| 2025-07-25 | $13.25 | $19.84 | 944,400 | — | — |
| 2025-07-24 | $13.11 | $19.63 | 1,278,300 | — | — |
| 2025-07-23 | $13.34 | $19.97 | 897,100 | — | — |
| 2025-07-22 | $13.19 | $19.75 | 1,278,200 | — | — |
| 2025-07-21 | $12.78 | $19.14 | 650,000 | — | — |
| 2025-07-18 | $12.74 | $19.08 | 1,000,500 | — | — |
| 2025-07-17 | $12.79 | $19.15 | 1,134,500 | — | — |
| 2025-07-16 | $12.97 | $19.42 | 1,156,600 | — | — |
| 2025-07-15 | $12.98 | $19.43 | 1,068,600 | — | — |
| 2025-07-14 | $13.26 | $19.85 | 1,245,000 | — | — |
| 2025-07-11 | $13.15 | $19.69 | 1,297,300 | — | — |
| 2025-07-10 | $13.26 | $19.85 | 3,242,200 | — | — |
| 2025-07-09 | $12.91 | $19.33 | 937,700 | — | — |
| 2025-07-08 | $13.10 | $19.61 | 1,300,200 | — | — |
| 2025-07-07 | $12.88 | $19.28 | 1,517,500 | — | — |
| 2025-07-03 | $13.20 | $19.76 | 391,300 | — | — |
| 2025-07-02 | $13.17 | $19.72 | 1,059,600 | — | — |
| 2025-07-01 | $13.01 | $19.48 | 1,002,500 | — | — |
| 2025-06-30 | $12.57 | $18.82 | 1,376,000 | — | — |
| 2025-06-27 | $12.79 | $18.94 | 2,001,700 | — | — |
| 2025-06-26 | $12.68 | $18.78 | 958,000 | — | — |
| 2025-06-25 | $12.36 | $18.30 | 838,100 | — | — |
| 2025-06-24 | $12.50 | $18.51 | 817,100 | — | — |
| 2025-06-23 | $12.48 | $18.48 | 1,251,600 | — | — |
| 2025-06-20 | $12.26 | $18.16 | 2,564,800 | — | — |
| 2025-06-18 | $12.28 | $18.19 | 749,300 | — | — |
| 2025-06-17 | $12.21 | $18.08 | 599,600 | — | — |
| 2025-06-16 | $12.31 | $18.23 | 895,900 | — | — |
| 2025-06-13 | $11.98 | $17.74 | 841,500 | — | — |
| 2025-06-12 | $12.31 | $18.23 | 716,400 | — | — |
| 2025-06-11 | $12.36 | $18.30 | 736,200 | — | — |
| 2025-06-10 | $12.52 | $18.54 | 593,500 | — | — |
| 2025-06-09 | $12.33 | $18.26 | 650,900 | — | — |
| 2025-06-06 | $12.19 | $18.05 | 714,600 | — | — |
| 2025-06-05 | $11.97 | $17.73 | 874,000 | — | — |
| 2025-06-04 | $11.93 | $17.67 | 631,700 | — | — |
| 2025-06-03 | $12.18 | $18.04 | 925,600 | — | — |
| 2025-06-02 | $11.91 | $17.64 | 1,038,300 | — | — |
| 2025-05-30 | $12.23 | $18.11 | 1,037,400 | — | — |
| 2025-05-29 | $12.20 | $18.07 | 700,800 | — | — |
| 2025-05-28 | $12.09 | $17.90 | 758,900 | — | — |
| 2025-05-27 | $12.08 | $17.89 | 774,100 | — | — |
| 2025-05-23 | $11.58 | $17.15 | 626,200 | — | — |
| 2025-05-22 | $11.66 | $17.27 | 798,700 | — | — |
| 2025-05-21 | $11.61 | $17.19 | 1,035,700 | — | — |
| 2025-05-20 | $11.90 | $17.62 | 1,681,800 | — | — |
| 2025-05-19 | $12.14 | $17.98 | 749,100 | — | — |
| 2025-05-16 | $12.30 | $18.21 | 844,300 | — | — |
| 2025-05-15 | $12.24 | $18.13 | 855,100 | — | — |
| 2025-05-14 | $12.25 | $18.14 | 1,158,900 | — | — |
| 2025-05-13 | $12.32 | $18.24 | 1,097,200 | — | — |
| 2025-05-12 | $12.30 | $18.21 | 1,473,900 | — | — |
| 2025-05-09 | $11.56 | $17.12 | 865,500 | — | — |
| 2025-05-08 | $11.52 | $17.06 | 762,800 | — | — |
| 2025-05-07 | $11.29 | $16.72 | 1,308,200 | — | — |
| 2025-05-06 | $11.23 | $16.63 | 703,300 | — | — |
| 2025-05-05 | $11.54 | $17.09 | 1,517,400 | — | — |
| 2025-05-02 | $11.44 | $16.94 | 1,435,500 | — | — |
| 2025-05-01 | $10.83 | $16.04 | 843,700 | — | — |
| 2025-04-30 | $10.68 | $15.82 | 720,900 | — | — |
| 2025-04-29 | $10.62 | $15.73 | 582,400 | — | — |
| 2025-04-28 | $10.73 | $15.89 | 726,800 | — | — |
| 2025-04-25 | $10.54 | $15.61 | 621,900 | — | — |
| 2025-04-24 | $10.41 | $15.42 | 894,300 | — | — |
| 2025-04-23 | $10.15 | $15.03 | 835,300 | — | — |
| 2025-04-22 | $9.99 | $14.79 | 706,600 | — | — |
| 2025-04-21 | $9.89 | $14.65 | 858,200 | — | — |
| 2025-04-17 | $9.90 | $14.66 | 764,800 | — | — |
| 2025-04-16 | $9.72 | $14.39 | 904,900 | — | — |
| 2025-04-15 | $9.78 | $14.48 | 848,500 | — | — |
| 2025-04-14 | $9.76 | $14.45 | 723,900 | — | — |
| 2025-04-11 | $9.79 | $14.50 | 987,000 | — | — |
| 2025-04-10 | $9.75 | $14.44 | 1,486,300 | — | — |
| 2025-04-09 | $10.54 | $15.61 | 2,420,300 | — | — |
| 2025-04-08 | $9.22 | $13.65 | 1,741,200 | — | — |
| 2025-04-07 | $9.51 | $14.08 | 1,781,000 | — | — |
| 2025-04-04 | $9.81 | $14.53 | 1,775,100 | — | — |
| 2025-04-03 | $10.53 | $15.59 | 744,700 | — | — |
| 2025-04-02 | $11.80 | $17.47 | 862,900 | — | — |
| 2025-04-01 | $11.76 | $17.42 | 856,100 | — | — |
| 2025-03-31 | $11.76 | $17.42 | 677,800 | — | — |
| 2025-03-28 | $11.81 | $17.28 | 534,900 | — | — |
| 2025-03-27 | $12.11 | $17.72 | 1,076,900 | — | — |
| 2025-03-26 | $12.30 | $18.00 | 1,042,200 | — | — |
| 2025-03-25 | $12.40 | $18.15 | 1,016,800 | — | — |
| 2025-03-24 | $12.67 | $18.54 | 694,900 | — | — |
| 2025-03-21 | $12.48 | $18.26 | 1,749,400 | — | — |
| 2025-03-20 | $12.64 | $18.50 | 944,500 | — | — |
| 2025-03-19 | $12.80 | $18.73 | 715,000 | — | — |
| 2025-03-18 | $12.53 | $18.34 | 714,900 | — | — |
| 2025-03-17 | $13.00 | $19.02 | 800,700 | — | — |
| 2025-03-14 | $12.59 | $18.42 | 687,800 | — | — |
| 2025-03-13 | $12.31 | $18.01 | 842,800 | — | — |
| 2025-03-12 | $12.78 | $18.70 | 1,157,700 | — | — |
| 2025-03-11 | $12.87 | $18.83 | 1,812,700 | — | — |
| 2025-03-10 | $13.06 | $19.11 | 1,292,600 | — | — |
| 2025-03-07 | $13.40 | $19.61 | 1,186,300 | — | — |
| 2025-03-06 | $13.16 | $19.26 | 676,800 | — | — |
| 2025-03-05 | $13.26 | $19.40 | 857,300 | — | — |
| 2025-03-04 | $13.18 | $19.29 | 1,172,600 | — | — |
| 2025-03-03 | $13.39 | $19.59 | 836,200 | — | — |
| 2025-02-28 | $13.44 | $19.67 | 1,143,700 | — | — |
| 2025-02-27 | $13.29 | $19.45 | 832,400 | — | — |
| 2025-02-26 | $13.26 | $19.40 | 1,048,000 | — | — |
| 2025-02-25 | $13.06 | $19.11 | 1,392,200 | — | — |
| 2025-02-24 | $13.95 | $20.41 | 763,300 | — | — |
| 2025-02-21 | $14.00 | $20.49 | 902,300 | — | — |
| 2025-02-20 | $14.44 | $21.13 | 865,900 | — | — |
| 2025-02-19 | $14.47 | $21.17 | 873,800 | — | — |
| 2025-02-18 | $14.66 | $21.45 | 716,100 | — | — |
| 2025-02-14 | $14.47 | $21.17 | 557,100 | — | — |
| 2025-02-13 | $14.39 | $21.06 | 565,200 | — | — |
| 2025-02-12 | $14.38 | $21.04 | 487,800 | — | — |
| 2025-02-11 | $14.71 | $21.53 | 539,000 | — | — |
| 2025-02-10 | $14.85 | $21.73 | 816,500 | — | — |
| 2025-02-07 | $14.95 | $21.88 | 447,100 | — | — |
| 2025-02-06 | $14.83 | $21.70 | 426,500 | — | — |
| 2025-02-05 | $14.54 | $21.28 | 506,900 | — | — |
| 2025-02-04 | $14.62 | $21.39 | 649,400 | — | — |
| 2025-02-03 | $14.61 | $21.38 | 668,900 | — | — |
| 2025-01-31 | $14.96 | $21.89 | 899,600 | — | — |
| 2025-01-30 | $15.07 | $22.05 | 961,000 | — | — |
| 2025-01-29 | $14.83 | $21.70 | 731,400 | — | — |
| 2025-01-28 | $15.20 | $22.24 | 849,000 | — | — |
| 2025-01-27 | $15.05 | $22.02 | 1,029,600 | — | — |
| 2025-01-24 | $14.80 | $21.66 | 427,200 | — | — |
| 2025-01-23 | $14.98 | $21.92 | 411,300 | — | — |
| 2025-01-22 | $14.90 | $21.80 | 521,900 | — | — |
| 2025-01-21 | $14.98 | $21.92 | 415,100 | — | — |
| 2025-01-17 | $14.84 | $21.72 | 460,200 | — | — |
| 2025-01-16 | $14.88 | $21.77 | 384,200 | — | — |
| 2025-01-15 | $14.95 | $21.88 | 698,200 | — | — |
| 2025-01-14 | $14.67 | $21.47 | 498,300 | — | — |
| 2025-01-13 | $14.55 | $21.29 | 500,300 | — | — |
| 2025-01-10 | $14.70 | $21.51 | 781,500 | — | — |
| 2025-01-08 | $14.71 | $21.53 | 494,900 | — | — |
| 2025-01-07 | $14.66 | $21.45 | 420,300 | — | — |
| 2025-01-06 | $14.96 | $21.89 | 633,000 | — | — |
| 2025-01-03 | $14.84 | $21.72 | 768,000 | — | — |
| 2025-01-02 | $14.75 | $21.58 | 513,400 | — | — |