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
- 2010-06-09 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 | $17.73 | $17.73 | 71,700 | — | — |
| 2025-12-30 | $17.73 | $17.73 | 39,900 | — | — |
| 2025-12-29 | $17.82 | $17.82 | 94,000 | — | — |
| 2025-12-26 | $18.10 | $18.10 | 21,500 | — | — |
| 2025-12-24 | $18.07 | $18.07 | 40,200 | — | — |
| 2025-12-23 | $17.93 | $17.93 | 30,100 | — | — |
| 2025-12-22 | $17.89 | $17.89 | 70,100 | — | — |
| 2025-12-19 | $17.79 | $17.79 | 40,200 | — | — |
| 2025-12-18 | $17.84 | $17.84 | 71,200 | — | — |
| 2025-12-17 | $17.71 | $17.71 | 31,300 | — | — |
| 2025-12-16 | $17.59 | $17.59 | 44,500 | — | — |
| 2025-12-15 | $17.70 | $17.70 | 63,400 | — | — |
| 2025-12-12 | $17.75 | $17.75 | 25,400 | — | — |
| 2025-12-11 | $17.90 | $17.90 | 51,700 | — | — |
| 2025-12-10 | $17.83 | $17.83 | 21,100 | — | — |
| 2025-12-09 | $17.95 | $17.95 | 26,600 | — | — |
| 2025-12-08 | $17.84 | $17.84 | 13,600 | — | — |
| 2025-12-05 | $17.85 | $17.85 | 78,600 | — | — |
| 2025-12-04 | $17.89 | $17.89 | 72,700 | — | — |
| 2025-12-03 | $17.81 | $17.81 | 82,100 | — | — |
| 2025-12-02 | $18.05 | $18.05 | 31,000 | — | — |
| 2025-12-01 | $17.91 | $17.91 | 22,400 | — | — |
| 2025-11-28 | $17.97 | $17.97 | 44,700 | — | — |
| 2025-11-26 | $17.94 | $17.94 | 36,400 | — | — |
| 2025-11-25 | $17.64 | $17.64 | 27,900 | — | — |
| 2025-11-24 | $17.59 | $17.59 | 44,300 | — | — |
| 2025-11-21 | $17.60 | $17.60 | 41,300 | — | — |
| 2025-11-20 | $17.60 | $17.60 | 89,600 | — | — |
| 2025-11-19 | $17.75 | $17.75 | 63,100 | — | — |
| 2025-11-18 | $18.02 | $18.02 | 82,500 | — | — |
| 2025-11-17 | $18.02 | $18.02 | 91,700 | — | — |
| 2025-11-14 | $17.90 | $17.90 | 98,800 | — | — |
| 2025-11-13 | $18.27 | $18.27 | 95,100 | — | — |
| 2025-11-12 | $18.03 | $18.03 | 47,900 | — | — |
| 2025-11-11 | $18.01 | $18.01 | 29,700 | — | — |
| 2025-11-10 | $17.88 | $17.88 | 25,000 | — | — |
| 2025-11-07 | $17.77 | $17.77 | 39,300 | — | — |
| 2025-11-06 | $17.83 | $17.83 | 51,900 | — | — |
| 2025-11-05 | $18.05 | $18.05 | 50,100 | — | — |
| 2025-11-04 | $17.87 | $17.87 | 38,300 | — | — |
| 2025-11-03 | $17.97 | $17.97 | 85,000 | — | — |
| 2025-10-31 | $17.79 | $17.79 | 61,600 | — | — |
| 2025-10-30 | $17.83 | $17.83 | 45,500 | — | — |
| 2025-10-29 | $17.92 | $17.92 | 34,200 | — | — |
| 2025-10-28 | $17.91 | $17.91 | 152,300 | — | — |
| 2025-10-27 | $17.87 | $17.87 | 95,000 | — | — |
| 2025-10-24 | $17.62 | $17.62 | 73,200 | — | — |
| 2025-10-23 | $17.67 | $17.67 | 102,800 | — | — |
| 2025-10-22 | $17.53 | $17.53 | 71,700 | — | — |
| 2025-10-21 | $17.46 | $17.46 | 46,200 | — | — |
| 2025-10-20 | $17.57 | $17.57 | 29,400 | — | — |
| 2025-10-17 | $17.54 | $17.54 | 27,600 | — | — |
| 2025-10-16 | $17.51 | $17.51 | 40,600 | — | — |
| 2025-10-15 | $17.42 | $17.42 | 30,800 | — | — |
| 2025-10-14 | $17.26 | $17.26 | 44,800 | — | — |
| 2025-10-13 | $17.22 | $17.22 | 60,100 | — | — |
| 2025-10-10 | $17.30 | $17.30 | 85,200 | — | — |
| 2025-10-09 | $17.45 | $17.45 | 33,200 | — | — |
| 2025-10-08 | $17.58 | $17.58 | 40,100 | — | — |
| 2025-10-07 | $17.51 | $17.51 | 20,100 | — | — |
| 2025-10-06 | $17.60 | $17.60 | 31,900 | — | — |
| 2025-10-03 | $17.61 | $17.61 | 43,900 | — | — |
| 2025-10-02 | $17.67 | $17.67 | 97,300 | — | — |
| 2025-10-01 | $17.55 | $17.55 | 49,500 | — | — |
| 2025-09-30 | $17.45 | $17.45 | 59,800 | — | — |
| 2025-09-29 | $17.63 | $17.63 | 46,800 | — | — |
| 2025-09-26 | $17.62 | $17.62 | 56,100 | — | — |
| 2025-09-25 | $17.72 | $17.72 | 60,500 | — | — |
| 2025-09-24 | $17.72 | $17.72 | 50,300 | — | — |
| 2025-09-23 | $17.75 | $17.75 | 32,700 | — | — |
| 2025-09-22 | $17.61 | $17.61 | 69,200 | — | — |
| 2025-09-19 | $17.74 | $17.74 | 34,300 | — | — |
| 2025-09-18 | $17.74 | $17.74 | 48,900 | — | — |
| 2025-09-17 | $17.88 | $17.88 | 103,700 | — | — |
| 2025-09-16 | $17.96 | $17.96 | 182,900 | — | — |
| 2025-09-15 | $17.78 | $17.78 | 230,400 | — | — |
| 2025-09-12 | $17.90 | $17.90 | 98,900 | — | — |
| 2025-09-11 | $17.60 | $17.60 | 24,100 | — | — |
| 2025-09-10 | $17.47 | $17.47 | 50,500 | — | — |
| 2025-09-09 | $17.58 | $17.58 | 30,000 | — | — |
| 2025-09-08 | $17.66 | $17.66 | 70,600 | — | — |
| 2025-09-05 | $17.53 | $17.53 | 41,200 | — | — |
| 2025-09-04 | $17.64 | $17.64 | 47,800 | — | — |
| 2025-09-03 | $17.56 | $17.56 | 90,600 | — | — |
| 2025-09-02 | $17.72 | $17.72 | 127,500 | — | — |
| 2025-08-29 | $17.57 | $17.57 | 129,300 | — | — |
| 2025-08-28 | $17.26 | $17.26 | 77,700 | — | — |
| 2025-08-27 | $17.10 | $17.10 | 43,700 | — | — |
| 2025-08-26 | $17.22 | $17.22 | 61,500 | — | — |
| 2025-08-25 | $17.35 | $17.35 | 39,900 | — | — |
| 2025-08-22 | $17.30 | $17.30 | 66,800 | — | — |
| 2025-08-21 | $17.31 | $17.31 | 364,500 | — | — |
| 2025-08-20 | $17.07 | $17.07 | 41,400 | — | — |
| 2025-08-19 | $16.99 | $16.99 | 39,600 | — | — |
| 2025-08-18 | $17.10 | $17.10 | 318,700 | — | — |
| 2025-08-15 | $17.09 | $17.09 | 51,900 | — | — |
| 2025-08-14 | $16.77 | $16.77 | 21,700 | — | — |
| 2025-08-13 | $16.80 | $16.80 | 41,700 | — | — |
| 2025-08-12 | $16.71 | $16.71 | 70,400 | — | — |
| 2025-08-11 | $17.14 | $17.14 | 20,400 | — | — |
| 2025-08-08 | $17.04 | $17.04 | 33,600 | — | — |
| 2025-08-07 | $17.08 | $17.08 | 46,300 | — | — |
| 2025-08-06 | $16.92 | $16.92 | 60,700 | — | — |
| 2025-08-05 | $16.90 | $16.90 | 103,800 | — | — |
| 2025-08-04 | $17.12 | $17.12 | 21,900 | — | — |
| 2025-08-01 | $17.17 | $17.17 | 10,500 | — | — |
| 2025-07-31 | $17.26 | $17.26 | 18,300 | — | — |
| 2025-07-30 | $17.25 | $17.25 | 21,700 | — | — |
| 2025-07-29 | $17.20 | $17.20 | 34,000 | — | — |
| 2025-07-28 | $17.33 | $17.33 | 32,300 | — | — |
| 2025-07-25 | $17.49 | $17.49 | 26,900 | — | — |
| 2025-07-24 | $17.57 | $17.57 | 13,000 | — | — |
| 2025-07-23 | $17.47 | $17.47 | 26,100 | — | — |
| 2025-07-22 | $17.46 | $17.46 | 23,800 | — | — |
| 2025-07-21 | $17.58 | $17.58 | 54,000 | — | — |
| 2025-07-18 | $17.81 | $17.81 | 26,800 | — | — |
| 2025-07-17 | $17.55 | $17.55 | 46,200 | — | — |
| 2025-07-16 | $17.63 | $17.63 | 13,900 | — | — |
| 2025-07-15 | $17.51 | $17.51 | 23,700 | — | — |
| 2025-07-14 | $17.46 | $17.46 | 32,100 | — | — |
| 2025-07-11 | $17.27 | $17.27 | 39,500 | — | — |
| 2025-07-10 | $17.39 | $17.39 | 23,500 | — | — |
| 2025-07-09 | $17.39 | $17.39 | 40,600 | — | — |
| 2025-07-08 | $17.34 | $17.34 | 57,900 | — | — |
| 2025-07-07 | $17.54 | $17.54 | 74,900 | — | — |
| 2025-07-03 | $18.16 | $18.16 | 33,600 | — | — |
| 2025-07-02 | $18.01 | $18.01 | 59,600 | — | — |
| 2025-07-01 | $17.58 | $17.58 | 42,300 | — | — |
| 2025-06-30 | $17.70 | $17.70 | 50,600 | — | — |
| 2025-06-27 | $17.72 | $17.72 | 20,900 | — | — |
| 2025-06-26 | $17.56 | $17.56 | 68,100 | — | — |
| 2025-06-25 | $17.60 | $17.60 | 78,400 | — | — |
| 2025-06-24 | $17.84 | $17.84 | 89,300 | — | — |
| 2025-06-23 | $17.96 | $17.96 | 50,000 | — | — |
| 2025-06-20 | $18.34 | $18.34 | 24,900 | — | — |
| 2025-06-18 | $18.40 | $18.40 | 42,600 | — | — |
| 2025-06-17 | $18.23 | $18.23 | 25,400 | — | — |
| 2025-06-16 | $18.09 | $18.09 | 62,700 | — | — |
| 2025-06-13 | $18.39 | $18.39 | 54,200 | — | — |
| 2025-06-12 | $18.31 | $18.31 | 21,800 | — | — |
| 2025-06-11 | $18.26 | $18.26 | 36,500 | — | — |
| 2025-06-10 | $18.27 | $18.27 | 25,700 | — | — |
| 2025-06-09 | $18.26 | $18.26 | 81,500 | — | — |
| 2025-06-06 | $18.62 | $18.62 | 67,400 | — | — |
| 2025-06-05 | $18.50 | $18.50 | 42,800 | — | — |
| 2025-06-04 | $18.38 | $18.38 | 36,100 | — | — |
| 2025-06-03 | $18.21 | $18.21 | 46,400 | — | — |
| 2025-06-02 | $18.02 | $18.02 | 134,100 | — | — |
| 2025-05-30 | $18.12 | $18.12 | 23,800 | — | — |
| 2025-05-29 | $18.16 | $18.16 | 34,300 | — | — |
| 2025-05-28 | $18.24 | $18.24 | 25,500 | — | — |
| 2025-05-27 | $18.38 | $18.38 | 36,400 | — | — |
| 2025-05-23 | $18.52 | $18.52 | 23,000 | — | — |
| 2025-05-22 | $18.61 | $18.61 | 25,500 | — | — |
| 2025-05-21 | $18.71 | $18.71 | 43,100 | — | — |
| 2025-05-20 | $18.50 | $18.50 | 84,600 | — | — |
| 2025-05-19 | $18.19 | $18.19 | 86,100 | — | — |
| 2025-05-16 | $17.94 | $17.94 | 81,200 | — | — |
| 2025-05-15 | $18.11 | $18.11 | 52,400 | — | — |
| 2025-05-14 | $18.13 | $18.13 | 52,200 | — | — |
| 2025-05-13 | $18.18 | $18.18 | 34,600 | — | — |
| 2025-05-12 | $18.30 | $18.30 | 121,600 | — | — |
| 2025-05-09 | $18.24 | $18.24 | 145,000 | — | — |
| 2025-05-08 | $18.16 | $18.16 | 41,700 | — | — |
| 2025-05-07 | $18.27 | $18.27 | 182,100 | — | — |
| 2025-05-06 | $18.37 | $18.37 | 100,300 | — | — |
| 2025-05-05 | $18.37 | $18.37 | 89,700 | — | — |
| 2025-05-02 | $18.81 | $18.81 | 52,300 | — | — |
| 2025-05-01 | $18.78 | $18.78 | 88,100 | — | — |
| 2025-04-30 | $18.74 | $18.74 | 56,300 | — | — |
| 2025-04-29 | $18.65 | $18.65 | 69,800 | — | — |
| 2025-04-28 | $18.98 | $18.98 | 78,600 | — | — |
| 2025-04-25 | $19.17 | $19.17 | 122,400 | — | — |
| 2025-04-24 | $19.13 | $19.13 | 37,300 | — | — |
| 2025-04-23 | $19.09 | $19.09 | 48,200 | — | — |
| 2025-04-22 | $19.23 | $19.23 | 109,300 | — | — |
| 2025-04-21 | $19.51 | $19.51 | 61,100 | — | — |
| 2025-04-17 | $19.58 | $19.58 | 59,100 | — | — |
| 2025-04-16 | $19.58 | $19.58 | 42,200 | — | — |
| 2025-04-15 | $19.50 | $19.50 | 142,800 | — | — |
| 2025-04-14 | $19.42 | $19.42 | 185,400 | — | — |
| 2025-04-11 | $19.58 | $19.58 | 339,500 | — | — |
| 2025-04-10 | $19.18 | $19.18 | 132,700 | — | — |
| 2025-04-09 | $19.05 | $19.05 | 111,000 | — | — |
| 2025-04-08 | $18.74 | $18.74 | 53,400 | — | — |
| 2025-04-07 | $18.72 | $18.72 | 103,900 | — | — |
| 2025-04-04 | $18.74 | $18.74 | 52,700 | — | — |
| 2025-04-03 | $18.68 | $18.68 | 91,000 | — | — |
| 2025-04-02 | $18.70 | $18.70 | 46,400 | — | — |
| 2025-04-01 | $18.72 | $18.72 | 67,400 | — | — |
| 2025-03-31 | $18.56 | $18.56 | 77,800 | — | — |
| 2025-03-28 | $18.46 | $18.46 | 39,600 | — | — |
| 2025-03-27 | $18.51 | $18.51 | 41,300 | — | — |
| 2025-03-26 | $18.56 | $18.56 | 50,000 | — | — |
| 2025-03-25 | $18.77 | $18.77 | 48,800 | — | — |
| 2025-03-24 | $18.93 | $18.93 | 95,600 | — | — |
| 2025-03-21 | $18.88 | $18.88 | 44,500 | — | — |
| 2025-03-20 | $18.98 | $18.98 | 15,900 | — | — |
| 2025-03-19 | $18.87 | $18.87 | 199,700 | — | — |
| 2025-03-18 | $18.89 | $18.89 | 89,600 | — | — |
| 2025-03-17 | $18.96 | $18.96 | 49,700 | — | — |
| 2025-03-14 | $18.83 | $18.83 | 23,300 | — | — |
| 2025-03-13 | $18.89 | $18.89 | 36,000 | — | — |
| 2025-03-12 | $18.78 | $18.78 | 76,200 | — | — |
| 2025-03-11 | $19.06 | $19.06 | 43,900 | — | — |
| 2025-03-10 | $19.18 | $19.18 | 69,100 | — | — |
| 2025-03-07 | $19.07 | $19.07 | 87,300 | — | — |
| 2025-03-06 | $18.88 | $18.88 | 132,700 | — | — |
| 2025-03-05 | $18.65 | $18.65 | 80,000 | — | — |
| 2025-03-04 | $18.52 | $18.52 | 218,200 | — | — |
| 2025-03-03 | $18.68 | $18.68 | 252,000 | — | — |
| 2025-02-28 | $19.07 | $19.07 | 122,300 | — | — |
| 2025-02-27 | $19.43 | $19.43 | 94,400 | — | — |
| 2025-02-26 | $19.87 | $19.87 | 89,700 | — | — |
| 2025-02-25 | $19.94 | $19.94 | 236,700 | — | — |
| 2025-02-24 | $19.97 | $19.97 | 148,800 | — | — |
| 2025-02-21 | $20.24 | $20.24 | 63,000 | — | — |
| 2025-02-20 | $20.54 | $20.54 | 28,800 | — | — |
| 2025-02-19 | $20.47 | $20.47 | 70,400 | — | — |
| 2025-02-18 | $20.60 | $20.60 | 168,200 | — | — |
| 2025-02-14 | $20.32 | $20.32 | 56,300 | — | — |
| 2025-02-13 | $20.22 | $20.22 | 80,700 | — | — |
| 2025-02-12 | $20.20 | $20.20 | 115,100 | — | — |
| 2025-02-11 | $20.01 | $20.01 | 68,900 | — | — |
| 2025-02-10 | $20.17 | $20.17 | 52,900 | — | — |
| 2025-02-07 | $19.97 | $19.97 | 210,100 | — | — |
| 2025-02-06 | $20.28 | $20.28 | 285,600 | — | — |
| 2025-02-05 | $20.17 | $20.17 | 80,200 | — | — |
| 2025-02-04 | $20.15 | $20.15 | 98,800 | — | — |
| 2025-02-03 | $19.99 | $19.99 | 75,300 | — | — |
| 2025-01-31 | $19.79 | $19.79 | 107,300 | — | — |
| 2025-01-30 | $20.05 | $20.05 | 49,300 | — | — |
| 2025-01-29 | $20.18 | $20.18 | 77,000 | — | — |
| 2025-01-28 | $19.79 | $19.79 | 63,400 | — | — |
| 2025-01-27 | $19.63 | $19.63 | 79,300 | — | — |
| 2025-01-24 | $19.76 | $19.76 | 87,400 | — | — |
| 2025-01-23 | $19.91 | $19.91 | 128,200 | — | — |
| 2025-01-22 | $19.70 | $19.70 | 86,900 | — | — |
| 2025-01-21 | $19.86 | $19.86 | 106,700 | — | — |
| 2025-01-17 | $19.62 | $19.62 | 82,300 | — | — |
| 2025-01-16 | $19.28 | $19.28 | 180,300 | — | — |
| 2025-01-15 | $19.55 | $19.55 | 85,700 | — | — |
| 2025-01-14 | $19.43 | $19.43 | 57,100 | — | — |
| 2025-01-13 | $19.50 | $19.50 | 218,500 | — | — |
| 2025-01-10 | $19.23 | $19.23 | 272,100 | — | — |
| 2025-01-08 | $18.65 | $18.65 | 40,600 | — | — |
| 2025-01-07 | $18.78 | $18.78 | 44,500 | — | — |
| 2025-01-06 | $18.78 | $18.78 | 75,300 | — | — |
| 2025-01-03 | $18.52 | $18.52 | 144,900 | — | — |
| 2025-01-02 | $18.89 | $18.89 | 73,700 | — | — |