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
- 2013-12-03 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 | $15.31 | $15.31 | 485,700 | — | — |
| 2025-12-30 | $15.03 | $15.03 | 380,300 | — | — |
| 2025-12-29 | $15.17 | $15.17 | 438,900 | — | — |
| 2025-12-26 | $15.22 | $15.22 | 421,700 | — | — |
| 2025-12-24 | $15.45 | $15.45 | 278,000 | — | — |
| 2025-12-23 | $15.47 | $15.47 | 546,900 | — | — |
| 2025-12-22 | $15.97 | $15.97 | 583,100 | — | — |
| 2025-12-19 | $15.55 | $15.55 | 2,847,700 | — | — |
| 2025-12-18 | $15.69 | $15.69 | 595,200 | — | — |
| 2025-12-17 | $15.80 | $15.80 | 681,000 | — | — |
| 2025-12-16 | $16.55 | $16.55 | 1,038,000 | — | — |
| 2025-12-15 | $16.79 | $16.79 | 872,900 | — | — |
| 2025-12-12 | $16.52 | $16.52 | 507,400 | — | — |
| 2025-12-11 | $17.06 | $17.06 | 611,400 | — | — |
| 2025-12-10 | $17.16 | $17.16 | 611,000 | — | — |
| 2025-12-09 | $16.81 | $16.81 | 1,684,900 | — | — |
| 2025-12-08 | $17.68 | $17.68 | 699,900 | — | — |
| 2025-12-05 | $17.30 | $17.30 | 552,800 | — | — |
| 2025-12-04 | $18.14 | $18.14 | 950,900 | — | — |
| 2025-12-03 | $17.31 | $17.31 | 528,200 | — | — |
| 2025-12-02 | $15.99 | $15.99 | 575,700 | — | — |
| 2025-12-01 | $16.51 | $16.51 | 496,800 | — | — |
| 2025-11-28 | $17.32 | $17.32 | 214,200 | — | — |
| 2025-11-26 | $17.38 | $17.38 | 1,231,200 | — | — |
| 2025-11-25 | $17.26 | $17.26 | 813,200 | — | — |
| 2025-11-24 | $16.74 | $16.74 | 698,600 | — | — |
| 2025-11-21 | $15.87 | $15.87 | 628,200 | — | — |
| 2025-11-20 | $15.58 | $15.58 | 549,800 | — | — |
| 2025-11-19 | $15.77 | $15.77 | 666,200 | — | — |
| 2025-11-18 | $16.02 | $16.02 | 1,285,000 | — | — |
| 2025-11-17 | $15.62 | $15.62 | 990,300 | — | — |
| 2025-11-14 | $14.93 | $14.93 | 788,300 | — | — |
| 2025-11-13 | $13.99 | $13.99 | 662,700 | — | — |
| 2025-11-12 | $14.39 | $14.39 | 918,900 | — | — |
| 2025-11-11 | $14.87 | $14.87 | 601,800 | — | — |
| 2025-11-10 | $13.74 | $13.74 | 959,400 | — | — |
| 2025-11-07 | $13.90 | $13.90 | 897,700 | — | — |
| 2025-11-06 | $14.00 | $14.00 | 1,060,700 | — | — |
| 2025-11-05 | $14.37 | $14.37 | 944,300 | — | — |
| 2025-11-04 | $13.70 | $13.70 | 1,071,500 | — | — |
| 2025-11-03 | $13.94 | $13.94 | 1,026,200 | — | — |
| 2025-10-31 | $14.71 | $14.71 | 1,210,900 | — | — |
| 2025-10-30 | $14.13 | $14.13 | 962,600 | — | — |
| 2025-10-29 | $14.67 | $14.67 | 1,748,600 | — | — |
| 2025-10-28 | $14.25 | $14.25 | 1,219,500 | — | — |
| 2025-10-27 | $14.27 | $14.27 | 1,636,900 | — | — |
| 2025-10-24 | $13.21 | $13.21 | 1,563,400 | — | — |
| 2025-10-23 | $12.34 | $12.34 | 1,290,300 | — | — |
| 2025-10-22 | $13.29 | $13.29 | 1,892,000 | — | — |
| 2025-10-21 | $14.51 | $14.51 | 1,155,700 | — | — |
| 2025-10-20 | $15.07 | $15.07 | 2,007,800 | — | — |
| 2025-10-17 | $14.77 | $14.77 | 1,938,300 | — | — |
| 2025-10-16 | $14.95 | $14.95 | 3,193,200 | — | — |
| 2025-10-15 | $14.10 | $14.10 | 1,414,300 | — | — |
| 2025-10-14 | $12.43 | $12.43 | 2,898,000 | — | — |
| 2025-10-13 | $13.96 | $13.96 | 1,052,900 | — | — |
| 2025-10-10 | $13.03 | $13.03 | 699,500 | — | — |
| 2025-10-09 | $13.06 | $13.06 | 1,603,000 | — | — |
| 2025-10-08 | $12.40 | $12.40 | 960,600 | — | — |
| 2025-10-07 | $12.03 | $12.03 | 959,600 | — | — |
| 2025-10-06 | $11.79 | $11.79 | 927,200 | — | — |
| 2025-10-03 | $11.77 | $11.77 | 540,900 | — | — |
| 2025-10-02 | $11.82 | $11.82 | 982,400 | — | — |
| 2025-10-01 | $11.83 | $11.83 | 851,700 | — | — |
| 2025-09-30 | $11.73 | $11.73 | 1,238,000 | — | — |
| 2025-09-29 | $11.55 | $11.55 | 1,123,700 | — | — |
| 2025-09-26 | $11.57 | $11.57 | 1,055,700 | — | — |
| 2025-09-25 | $10.33 | $10.33 | 428,700 | — | — |
| 2025-09-24 | $10.47 | $10.47 | 1,191,100 | — | — |
| 2025-09-23 | $10.32 | $10.32 | 1,200,700 | — | — |
| 2025-09-22 | $10.39 | $10.39 | 1,812,700 | — | — |
| 2025-09-19 | $10.29 | $10.29 | 4,502,600 | — | — |
| 2025-09-18 | $10.03 | $10.03 | 1,811,900 | — | — |
| 2025-09-17 | $9.25 | $9.25 | 1,645,800 | — | — |
| 2025-09-16 | $8.62 | $8.62 | 728,000 | — | — |
| 2025-09-15 | $8.49 | $8.49 | 948,100 | — | — |
| 2025-09-12 | $8.60 | $8.60 | 791,800 | — | — |
| 2025-09-11 | $8.50 | $8.50 | 981,700 | — | — |
| 2025-09-10 | $8.36 | $8.36 | 986,500 | — | — |
| 2025-09-09 | $8.31 | $8.31 | 658,100 | — | — |
| 2025-09-08 | $8.41 | $8.41 | 914,600 | — | — |
| 2025-09-05 | $8.55 | $8.55 | 665,100 | — | — |
| 2025-09-04 | $8.37 | $8.37 | 870,100 | — | — |
| 2025-09-03 | $8.33 | $8.33 | 830,100 | — | — |
| 2025-09-02 | $8.55 | $8.55 | 785,600 | — | — |
| 2025-08-29 | $8.13 | $8.13 | 769,400 | — | — |
| 2025-08-28 | $8.05 | $8.05 | 450,800 | — | — |
| 2025-08-27 | $8.02 | $8.02 | 1,251,400 | — | — |
| 2025-08-26 | $7.90 | $7.90 | 778,800 | — | — |
| 2025-08-25 | $8.01 | $8.01 | 730,900 | — | — |
| 2025-08-22 | $8.41 | $8.41 | 1,066,200 | — | — |
| 2025-08-21 | $7.44 | $7.44 | 470,000 | — | — |
| 2025-08-20 | $7.51 | $7.51 | 294,600 | — | — |
| 2025-08-19 | $7.59 | $7.59 | 515,200 | — | — |
| 2025-08-18 | $7.81 | $7.81 | 408,900 | — | — |
| 2025-08-15 | $7.68 | $7.68 | 467,400 | — | — |
| 2025-08-14 | $7.65 | $7.65 | 629,900 | — | — |
| 2025-08-13 | $7.72 | $7.72 | 1,107,400 | — | — |
| 2025-08-12 | $7.75 | $7.75 | 1,140,200 | — | — |
| 2025-08-11 | $7.00 | $7.00 | 943,600 | — | — |
| 2025-08-08 | $7.23 | $7.23 | 872,500 | — | — |
| 2025-08-07 | $7.32 | $7.32 | 1,107,000 | — | — |
| 2025-08-06 | $7.49 | $7.49 | 599,000 | — | — |
| 2025-08-05 | $7.95 | $7.95 | 672,000 | — | — |
| 2025-08-04 | $7.95 | $7.95 | 595,200 | — | — |
| 2025-08-01 | $7.98 | $7.98 | 893,200 | — | — |
| 2025-07-31 | $8.32 | $8.32 | 721,400 | — | — |
| 2025-07-30 | $8.73 | $8.73 | 888,500 | — | — |
| 2025-07-29 | $8.82 | $8.82 | 494,400 | — | — |
| 2025-07-28 | $9.03 | $9.03 | 509,800 | — | — |
| 2025-07-25 | $9.24 | $9.24 | 454,800 | — | — |
| 2025-07-24 | $9.24 | $9.24 | 493,700 | — | — |
| 2025-07-23 | $9.57 | $9.57 | 706,500 | — | — |
| 2025-07-22 | $9.20 | $9.20 | 569,000 | — | — |
| 2025-07-21 | $9.10 | $9.10 | 503,900 | — | — |
| 2025-07-18 | $8.97 | $8.97 | 417,400 | — | — |
| 2025-07-17 | $9.07 | $9.07 | 427,900 | — | — |
| 2025-07-16 | $8.83 | $8.83 | 560,600 | — | — |
| 2025-07-15 | $8.44 | $8.44 | 554,000 | — | — |
| 2025-07-14 | $8.85 | $8.85 | 433,000 | — | — |
| 2025-07-11 | $8.83 | $8.83 | 564,100 | — | — |
| 2025-07-10 | $9.28 | $9.28 | 772,700 | — | — |
| 2025-07-09 | $9.33 | $9.33 | 948,200 | — | — |
| 2025-07-08 | $8.27 | $8.27 | 590,900 | — | — |
| 2025-07-07 | $7.94 | $7.94 | 564,000 | — | — |
| 2025-07-03 | $8.42 | $8.42 | 306,900 | — | — |
| 2025-07-02 | $8.30 | $8.30 | 918,500 | — | — |
| 2025-07-01 | $8.07 | $8.07 | 537,200 | — | — |
| 2025-06-30 | $7.86 | $7.86 | 896,000 | — | — |
| 2025-06-27 | $8.14 | $8.14 | 1,622,500 | — | — |
| 2025-06-26 | $8.40 | $8.40 | 686,500 | — | — |
| 2025-06-25 | $8.56 | $8.56 | 805,600 | — | — |
| 2025-06-24 | $8.27 | $8.27 | 1,466,600 | — | — |
| 2025-06-23 | $8.41 | $8.41 | 585,200 | — | — |
| 2025-06-20 | $8.54 | $8.54 | 1,652,400 | — | — |
| 2025-06-18 | $8.36 | $8.36 | 835,300 | — | — |
| 2025-06-17 | $8.31 | $8.31 | 575,800 | — | — |
| 2025-06-16 | $9.05 | $9.05 | 571,000 | — | — |
| 2025-06-13 | $9.19 | $9.19 | 421,600 | — | — |
| 2025-06-12 | $9.43 | $9.43 | 451,900 | — | — |
| 2025-06-11 | $9.52 | $9.52 | 482,500 | — | — |
| 2025-06-10 | $9.74 | $9.74 | 545,600 | — | — |
| 2025-06-09 | $9.55 | $9.55 | 818,100 | — | — |
| 2025-06-06 | $9.65 | $9.65 | 526,000 | — | — |
| 2025-06-05 | $9.12 | $9.12 | 561,900 | — | — |
| 2025-06-04 | $9.10 | $9.10 | 796,400 | — | — |
| 2025-06-03 | $9.14 | $9.14 | 1,388,500 | — | — |
| 2025-06-02 | $8.58 | $8.58 | 1,137,700 | — | — |
| 2025-05-30 | $8.00 | $8.00 | 1,338,600 | — | — |
| 2025-05-29 | $7.74 | $7.74 | 1,123,600 | — | — |
| 2025-05-28 | $7.55 | $7.55 | 582,600 | — | — |
| 2025-05-27 | $7.75 | $7.75 | 1,491,800 | — | — |
| 2025-05-23 | $7.57 | $7.57 | 841,100 | — | — |
| 2025-05-22 | $7.69 | $7.69 | 1,010,200 | — | — |
| 2025-05-21 | $7.52 | $7.52 | 1,138,500 | — | — |
| 2025-05-20 | $8.14 | $8.14 | 852,700 | — | — |
| 2025-05-19 | $8.06 | $8.06 | 748,500 | — | — |
| 2025-05-16 | $8.06 | $8.06 | 728,500 | — | — |
| 2025-05-15 | $8.20 | $8.20 | 1,016,100 | — | — |
| 2025-05-14 | $8.14 | $8.14 | 1,129,300 | — | — |
| 2025-05-13 | $8.11 | $8.11 | 1,190,600 | — | — |
| 2025-05-12 | $8.77 | $8.77 | 837,100 | — | — |
| 2025-05-09 | $8.33 | $8.33 | 935,800 | — | — |
| 2025-05-08 | $8.79 | $8.79 | 1,343,700 | — | — |
| 2025-05-07 | $7.99 | $7.98 | 1,982,900 | — | — |
| 2025-05-06 | $8.46 | $8.46 | 2,356,600 | — | — |
| 2025-05-05 | $10.72 | $10.72 | 1,194,900 | — | — |
| 2025-05-02 | $11.26 | $11.26 | 1,057,600 | — | — |
| 2025-05-01 | $10.86 | $10.86 | 555,700 | — | — |
| 2025-04-30 | $11.02 | $11.02 | 803,400 | — | — |
| 2025-04-29 | $10.58 | $10.58 | 540,900 | — | — |
| 2025-04-28 | $10.60 | $10.60 | 388,300 | — | — |
| 2025-04-25 | $10.51 | $10.51 | 463,500 | — | — |
| 2025-04-24 | $10.84 | $10.84 | 618,500 | — | — |
| 2025-04-23 | $10.87 | $10.87 | 1,368,100 | — | — |
| 2025-04-22 | $10.65 | $10.65 | 811,100 | — | — |
| 2025-04-21 | $10.60 | $10.60 | 1,024,800 | — | — |
| 2025-04-17 | $9.70 | $9.70 | 614,300 | — | — |
| 2025-04-16 | $9.52 | $9.52 | 1,205,900 | — | — |
| 2025-04-15 | $9.54 | $9.54 | 899,100 | — | — |
| 2025-04-14 | $8.94 | $8.94 | 793,400 | — | — |
| 2025-04-11 | $8.54 | $8.54 | 1,270,200 | — | — |
| 2025-04-10 | $7.92 | $7.92 | 1,227,200 | — | — |
| 2025-04-09 | $8.81 | $8.81 | 1,429,200 | — | — |
| 2025-04-08 | $7.67 | $7.67 | 927,600 | — | — |
| 2025-04-07 | $8.37 | $8.37 | 1,305,300 | — | — |
| 2025-04-04 | $8.69 | $8.69 | 1,098,700 | — | — |
| 2025-04-03 | $8.92 | $8.92 | 826,100 | — | — |
| 2025-04-02 | $9.82 | $9.82 | 765,400 | — | — |
| 2025-04-01 | $9.69 | $9.69 | 954,800 | — | — |
| 2025-03-31 | $10.64 | $10.64 | 967,200 | — | — |
| 2025-03-28 | $11.23 | $11.23 | 848,500 | — | — |
| 2025-03-27 | $11.51 | $11.51 | 1,226,600 | — | — |
| 2025-03-26 | $11.06 | $11.06 | 815,100 | — | — |
| 2025-03-25 | $11.82 | $11.82 | 781,800 | — | — |
| 2025-03-24 | $12.95 | $12.95 | 424,200 | — | — |
| 2025-03-21 | $13.20 | $13.20 | 2,567,800 | — | — |
| 2025-03-20 | $13.47 | $13.47 | 854,900 | — | — |
| 2025-03-19 | $13.14 | $13.14 | 697,100 | — | — |
| 2025-03-18 | $12.62 | $12.62 | 761,600 | — | — |
| 2025-03-17 | $12.98 | $12.98 | 584,000 | — | — |
| 2025-03-14 | $12.76 | $12.76 | 723,200 | — | — |
| 2025-03-13 | $12.87 | $12.87 | 593,700 | — | — |
| 2025-03-12 | $13.13 | $13.13 | 647,700 | — | — |
| 2025-03-11 | $13.45 | $13.45 | 577,400 | — | — |
| 2025-03-10 | $13.63 | $13.63 | 686,500 | — | — |
| 2025-03-07 | $13.87 | $13.87 | 430,400 | — | — |
| 2025-03-06 | $13.85 | $13.85 | 525,400 | — | — |
| 2025-03-05 | $13.90 | $13.90 | 704,700 | — | — |
| 2025-03-04 | $14.15 | $14.15 | 1,146,100 | — | — |
| 2025-03-03 | $14.46 | $14.46 | 721,500 | — | — |
| 2025-02-28 | $15.36 | $15.36 | 1,069,700 | — | — |
| 2025-02-27 | $14.98 | $14.98 | 787,900 | — | — |
| 2025-02-26 | $14.38 | $14.38 | 345,500 | — | — |
| 2025-02-25 | $14.45 | $14.45 | 479,800 | — | — |
| 2025-02-24 | $15.06 | $15.06 | 482,700 | — | — |
| 2025-02-21 | $15.74 | $15.74 | 459,800 | — | — |
| 2025-02-20 | $15.79 | $15.79 | 385,900 | — | — |
| 2025-02-19 | $16.20 | $16.20 | 404,200 | — | — |
| 2025-02-18 | $16.22 | $16.22 | 497,300 | — | — |
| 2025-02-14 | $16.31 | $16.31 | 416,700 | — | — |
| 2025-02-13 | $16.29 | $16.29 | 372,300 | — | — |
| 2025-02-12 | $16.22 | $16.22 | 567,700 | — | — |
| 2025-02-11 | $16.13 | $16.13 | 369,300 | — | — |
| 2025-02-10 | $16.83 | $16.83 | 554,700 | — | — |
| 2025-02-07 | $17.04 | $17.04 | 328,200 | — | — |
| 2025-02-06 | $17.25 | $17.25 | 690,600 | — | — |
| 2025-02-05 | $17.52 | $17.52 | 435,100 | — | — |
| 2025-02-04 | $17.76 | $17.76 | 524,900 | — | — |
| 2025-02-03 | $17.62 | $17.62 | 450,400 | — | — |
| 2025-01-31 | $18.28 | $18.28 | 624,500 | — | — |
| 2025-01-30 | $18.50 | $18.50 | 535,400 | — | — |
| 2025-01-29 | $18.83 | $18.83 | 304,500 | — | — |
| 2025-01-28 | $19.30 | $19.30 | 403,200 | — | — |
| 2025-01-27 | $19.23 | $19.23 | 392,500 | — | — |
| 2025-01-24 | $19.65 | $19.65 | 393,800 | — | — |
| 2025-01-23 | $20.46 | $20.46 | 605,500 | — | — |
| 2025-01-22 | $20.67 | $20.67 | 459,200 | — | — |
| 2025-01-21 | $20.45 | $20.45 | 559,500 | — | — |
| 2025-01-17 | $19.24 | $19.24 | 661,600 | — | — |
| 2025-01-16 | $20.03 | $20.03 | 800,200 | — | — |
| 2025-01-15 | $20.05 | $20.05 | 600,600 | — | — |
| 2025-01-14 | $19.11 | $19.11 | 563,200 | — | — |
| 2025-01-13 | $20.26 | $20.26 | 590,300 | — | — |
| 2025-01-10 | $20.61 | $20.61 | 681,200 | — | — |
| 2025-01-08 | $23.43 | $23.43 | 438,500 | — | — |
| 2025-01-07 | $23.94 | $23.94 | 317,100 | — | — |
| 2025-01-06 | $23.72 | $23.72 | 895,500 | — | — |
| 2025-01-03 | $24.13 | $24.13 | 414,000 | — | — |
| 2025-01-02 | $23.79 | $23.79 | 420,100 | — | — |