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
- 2011-01-04 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 | $15.27 | $15.27 | 285,800 | — | — |
| 2025-12-30 | $15.10 | $15.10 | 68,200 | — | — |
| 2025-12-29 | $15.13 | $15.13 | 177,000 | — | — |
| 2025-12-26 | $15.12 | $15.12 | 141,600 | — | — |
| 2025-12-24 | $15.04 | $15.04 | 120,700 | — | — |
| 2025-12-23 | $14.99 | $14.99 | 154,300 | — | — |
| 2025-12-22 | $14.91 | $14.91 | 139,200 | — | — |
| 2025-12-19 | $15.12 | $15.12 | 111,500 | — | — |
| 2025-12-18 | $15.39 | $15.39 | 132,400 | — | — |
| 2025-12-17 | $15.63 | $15.63 | 139,700 | — | — |
| 2025-12-16 | $15.54 | $15.54 | 84,300 | — | — |
| 2025-12-15 | $15.57 | $15.57 | 96,400 | — | — |
| 2025-12-12 | $15.51 | $15.51 | 122,100 | — | — |
| 2025-12-11 | $15.51 | $15.51 | 109,400 | — | — |
| 2025-12-10 | $15.51 | $15.51 | 148,200 | — | — |
| 2025-12-09 | $15.81 | $15.81 | 104,700 | — | — |
| 2025-12-08 | $15.82 | $15.82 | 207,700 | — | — |
| 2025-12-05 | $15.74 | $15.74 | 147,200 | — | — |
| 2025-12-04 | $15.85 | $15.85 | 103,500 | — | — |
| 2025-12-03 | $15.92 | $15.92 | 142,200 | — | — |
| 2025-12-02 | $15.95 | $15.95 | 99,400 | — | — |
| 2025-12-01 | $16.05 | $16.05 | 266,300 | — | — |
| 2025-11-28 | $16.09 | $16.09 | 142,900 | — | — |
| 2025-11-26 | $16.28 | $16.28 | 98,600 | — | — |
| 2025-11-25 | $16.34 | $16.34 | 181,100 | — | — |
| 2025-11-24 | $16.59 | $16.59 | 223,800 | — | — |
| 2025-11-21 | $17.11 | $17.11 | 208,000 | — | — |
| 2025-11-20 | $17.24 | $17.24 | 371,800 | — | — |
| 2025-11-19 | $16.92 | $16.92 | 227,600 | — | — |
| 2025-11-18 | $16.96 | $16.96 | 504,500 | — | — |
| 2025-11-17 | $16.79 | $16.79 | 170,100 | — | — |
| 2025-11-14 | $16.63 | $16.63 | 137,600 | — | — |
| 2025-11-13 | $16.78 | $16.78 | 152,700 | — | — |
| 2025-11-12 | $16.35 | $16.35 | 62,700 | — | — |
| 2025-11-11 | $16.34 | $16.34 | 122,700 | — | — |
| 2025-11-10 | $16.21 | $16.21 | 193,400 | — | — |
| 2025-11-07 | $16.41 | $16.41 | 128,800 | — | — |
| 2025-11-06 | $16.49 | $16.49 | 107,300 | — | — |
| 2025-11-05 | $16.32 | $16.32 | 313,700 | — | — |
| 2025-11-04 | $16.62 | $16.62 | 184,700 | — | — |
| 2025-11-03 | $16.40 | $16.40 | 134,200 | — | — |
| 2025-10-31 | $16.26 | $16.26 | 117,200 | — | — |
| 2025-10-30 | $16.15 | $16.15 | 100,100 | — | — |
| 2025-10-29 | $16.04 | $16.04 | 108,600 | — | — |
| 2025-10-28 | $15.99 | $15.99 | 113,600 | — | — |
| 2025-10-27 | $15.77 | $15.77 | 97,700 | — | — |
| 2025-10-24 | $15.89 | $15.89 | 240,800 | — | — |
| 2025-10-23 | $16.08 | $16.08 | 44,600 | — | — |
| 2025-10-22 | $16.15 | $16.15 | 149,800 | — | — |
| 2025-10-21 | $16.12 | $16.12 | 64,100 | — | — |
| 2025-10-20 | $15.93 | $15.93 | 123,500 | — | — |
| 2025-10-17 | $16.31 | $16.31 | 81,900 | — | — |
| 2025-10-16 | $16.73 | $16.73 | 121,300 | — | — |
| 2025-10-15 | $16.35 | $16.35 | 73,600 | — | — |
| 2025-10-14 | $16.27 | $16.27 | 136,700 | — | — |
| 2025-10-13 | $16.02 | $16.02 | 145,900 | — | — |
| 2025-10-10 | $16.45 | $16.45 | 357,600 | — | — |
| 2025-10-09 | $16.02 | $16.02 | 84,000 | — | — |
| 2025-10-08 | $15.97 | $15.97 | 110,500 | — | — |
| 2025-10-07 | $16.01 | $16.01 | 133,500 | — | — |
| 2025-10-06 | $15.85 | $15.85 | 111,100 | — | — |
| 2025-10-03 | $15.92 | $15.92 | 96,100 | — | — |
| 2025-10-02 | $15.89 | $15.89 | 158,300 | — | — |
| 2025-10-01 | $15.83 | $15.83 | 131,600 | — | — |
| 2025-09-30 | $15.82 | $15.82 | 73,500 | — | — |
| 2025-09-29 | $15.84 | $15.84 | 38,700 | — | — |
| 2025-09-26 | $15.78 | $15.78 | 105,000 | — | — |
| 2025-09-25 | $16.09 | $16.09 | 120,600 | — | — |
| 2025-09-24 | $16.02 | $16.02 | 126,500 | — | — |
| 2025-09-23 | $16.10 | $16.10 | 433,800 | — | — |
| 2025-09-22 | $16.09 | $16.09 | 361,900 | — | — |
| 2025-09-19 | $15.92 | $15.92 | 60,100 | — | — |
| 2025-09-18 | $15.97 | $15.97 | 121,600 | — | — |
| 2025-09-17 | $15.92 | $15.92 | 175,000 | — | — |
| 2025-09-16 | $16.19 | $16.19 | 210,200 | — | — |
| 2025-09-15 | $15.95 | $15.95 | 128,000 | — | — |
| 2025-09-12 | $15.94 | $15.94 | 134,700 | — | — |
| 2025-09-11 | $15.92 | $15.92 | 141,700 | — | — |
| 2025-09-10 | $16.08 | $16.08 | 99,500 | — | — |
| 2025-09-09 | $16.05 | $16.05 | 64,000 | — | — |
| 2025-09-08 | $16.15 | $16.15 | 153,300 | — | — |
| 2025-09-05 | $16.28 | $16.28 | 83,200 | — | — |
| 2025-09-04 | $16.26 | $16.26 | 56,000 | — | — |
| 2025-09-03 | $16.50 | $16.50 | 119,900 | — | — |
| 2025-09-02 | $16.60 | $16.60 | 103,300 | — | — |
| 2025-08-29 | $16.35 | $16.35 | 77,700 | — | — |
| 2025-08-28 | $16.27 | $16.27 | 105,700 | — | — |
| 2025-08-27 | $16.31 | $16.31 | 160,100 | — | — |
| 2025-08-26 | $16.21 | $16.21 | 82,100 | — | — |
| 2025-08-25 | $16.20 | $16.20 | 102,000 | — | — |
| 2025-08-22 | $16.12 | $16.12 | 267,800 | — | — |
| 2025-08-21 | $16.78 | $16.78 | 94,100 | — | — |
| 2025-08-20 | $16.69 | $16.69 | 157,000 | — | — |
| 2025-08-19 | $16.65 | $16.65 | 93,600 | — | — |
| 2025-08-18 | $16.64 | $16.64 | 122,700 | — | — |
| 2025-08-15 | $16.78 | $16.78 | 170,200 | — | — |
| 2025-08-14 | $16.62 | $16.62 | 111,800 | — | — |
| 2025-08-13 | $16.65 | $16.65 | 47,500 | — | — |
| 2025-08-12 | $16.59 | $16.59 | 91,700 | — | — |
| 2025-08-11 | $16.77 | $16.77 | 36,400 | — | — |
| 2025-08-08 | $16.72 | $16.72 | 63,600 | — | — |
| 2025-08-07 | $16.76 | $16.76 | 37,200 | — | — |
| 2025-08-06 | $16.69 | $16.69 | 59,200 | — | — |
| 2025-08-05 | $16.90 | $16.90 | 41,100 | — | — |
| 2025-08-04 | $16.86 | $16.86 | 113,800 | — | — |
| 2025-08-01 | $17.05 | $17.05 | 980,900 | — | — |
| 2025-07-31 | $16.77 | $16.77 | 84,400 | — | — |
| 2025-07-30 | $16.66 | $16.66 | 70,400 | — | — |
| 2025-07-29 | $16.61 | $16.61 | 158,300 | — | — |
| 2025-07-28 | $16.32 | $16.32 | 293,900 | — | — |
| 2025-07-25 | $16.51 | $16.51 | 168,800 | — | — |
| 2025-07-24 | $16.58 | $16.58 | 167,400 | — | — |
| 2025-07-23 | $16.60 | $16.60 | 161,600 | — | — |
| 2025-07-22 | $17.00 | $17.00 | 226,000 | — | — |
| 2025-07-21 | $16.97 | $16.97 | 165,100 | — | — |
| 2025-07-18 | $16.94 | $16.94 | 114,700 | — | — |
| 2025-07-17 | $17.05 | $17.05 | 105,700 | — | — |
| 2025-07-16 | $16.94 | $16.94 | 140,000 | — | — |
| 2025-07-15 | $16.75 | $16.75 | 83,000 | — | — |
| 2025-07-14 | $16.73 | $16.73 | 159,000 | — | — |
| 2025-07-11 | $16.61 | $16.61 | 127,600 | — | — |
| 2025-07-10 | $16.59 | $16.59 | 99,100 | — | — |
| 2025-07-09 | $16.63 | $16.63 | 118,900 | — | — |
| 2025-07-08 | $16.72 | $16.72 | 110,500 | — | — |
| 2025-07-07 | $16.81 | $16.81 | 385,600 | — | — |
| 2025-07-03 | $16.79 | $16.79 | 263,400 | — | — |
| 2025-07-02 | $16.80 | $16.80 | 106,700 | — | — |
| 2025-07-01 | $16.78 | $16.78 | 103,300 | — | — |
| 2025-06-30 | $16.76 | $16.76 | 208,200 | — | — |
| 2025-06-27 | $16.73 | $16.73 | 91,800 | — | — |
| 2025-06-26 | $16.60 | $16.60 | 154,300 | — | — |
| 2025-06-25 | $16.68 | $16.68 | 78,100 | — | — |
| 2025-06-24 | $16.75 | $16.75 | 237,000 | — | — |
| 2025-06-23 | $17.19 | $17.19 | 87,800 | — | — |
| 2025-06-20 | $17.26 | $17.26 | 75,100 | — | — |
| 2025-06-18 | $17.18 | $17.18 | 246,000 | — | — |
| 2025-06-17 | $17.29 | $17.29 | 140,200 | — | — |
| 2025-06-16 | $17.00 | $17.00 | 158,900 | — | — |
| 2025-06-13 | $17.48 | $17.48 | 221,900 | — | — |
| 2025-06-12 | $16.97 | $16.97 | 44,600 | — | — |
| 2025-06-11 | $16.91 | $16.91 | 92,600 | — | — |
| 2025-06-10 | $16.86 | $16.86 | 79,300 | — | — |
| 2025-06-09 | $16.82 | $16.82 | 76,100 | — | — |
| 2025-06-06 | $16.90 | $16.90 | 83,900 | — | — |
| 2025-06-05 | $17.14 | $17.14 | 84,100 | — | — |
| 2025-06-04 | $16.96 | $16.96 | 38,500 | — | — |
| 2025-06-03 | $16.88 | $16.88 | 39,900 | — | — |
| 2025-06-02 | $16.95 | $16.95 | 92,000 | — | — |
| 2025-05-30 | $17.04 | $17.04 | 59,500 | — | — |
| 2025-05-29 | $16.87 | $16.87 | 83,700 | — | — |
| 2025-05-28 | $16.78 | $16.78 | 31,800 | — | — |
| 2025-05-27 | $16.64 | $16.64 | 107,500 | — | — |
| 2025-05-23 | $17.27 | $17.27 | 82,300 | — | — |
| 2025-05-22 | $16.94 | $16.94 | 68,600 | — | — |
| 2025-05-21 | $16.94 | $16.94 | 103,300 | — | — |
| 2025-05-20 | $16.34 | $16.34 | 232,000 | — | — |
| 2025-05-19 | $16.34 | $16.34 | 123,300 | — | — |
| 2025-05-16 | $16.19 | $16.19 | 133,900 | — | — |
| 2025-05-15 | $16.06 | $16.06 | 53,100 | — | — |
| 2025-05-14 | $16.11 | $16.11 | 94,700 | — | — |
| 2025-05-13 | $16.00 | $16.00 | 200,900 | — | — |
| 2025-05-12 | $16.00 | $16.00 | 240,700 | — | — |
| 2025-05-09 | $17.25 | $17.25 | 64,200 | — | — |
| 2025-05-08 | $17.41 | $17.41 | 145,800 | — | — |
| 2025-05-07 | $17.66 | $17.66 | 161,500 | — | — |
| 2025-05-06 | $17.83 | $17.83 | 146,600 | — | — |
| 2025-05-05 | $17.51 | $17.51 | 90,200 | — | — |
| 2025-05-02 | $17.43 | $17.43 | 160,300 | — | — |
| 2025-05-01 | $17.83 | $17.83 | 123,200 | — | — |
| 2025-04-30 | $18.05 | $18.05 | 202,600 | — | — |
| 2025-04-29 | $17.80 | $17.80 | 62,900 | — | — |
| 2025-04-28 | $17.86 | $17.86 | 54,400 | — | — |
| 2025-04-25 | $17.75 | $17.75 | 128,300 | — | — |
| 2025-04-24 | $18.16 | $18.16 | 68,200 | — | — |
| 2025-04-23 | $18.55 | $18.55 | 166,000 | — | — |
| 2025-04-22 | $18.84 | $18.84 | 95,100 | — | — |
| 2025-04-21 | $19.43 | $19.43 | 150,900 | — | — |
| 2025-04-17 | $18.79 | $18.79 | 59,100 | — | — |
| 2025-04-16 | $18.94 | $18.94 | 104,000 | — | — |
| 2025-04-15 | $18.16 | $18.16 | 77,500 | — | — |
| 2025-04-14 | $18.25 | $18.25 | 200,800 | — | — |
| 2025-04-11 | $18.91 | $18.91 | 244,100 | — | — |
| 2025-04-10 | $18.78 | $18.78 | 391,000 | — | — |
| 2025-04-09 | $16.83 | $16.83 | 588,000 | — | — |
| 2025-04-08 | $18.54 | $18.54 | 408,100 | — | — |
| 2025-04-07 | $18.00 | $18.00 | 692,700 | — | — |
| 2025-04-04 | $18.46 | $18.46 | 1,124,200 | — | — |
| 2025-04-03 | $17.38 | $17.38 | 694,800 | — | — |
| 2025-04-02 | $15.65 | $15.65 | 202,400 | — | — |
| 2025-04-01 | $15.78 | $15.78 | 295,200 | — | — |
| 2025-03-31 | $15.85 | $15.85 | 311,000 | — | — |
| 2025-03-28 | $15.77 | $15.77 | 198,900 | — | — |
| 2025-03-27 | $15.16 | $15.16 | 34,400 | — | — |
| 2025-03-26 | $15.20 | $15.20 | 122,700 | — | — |
| 2025-03-25 | $14.89 | $14.89 | 168,300 | — | — |
| 2025-03-24 | $14.70 | $14.70 | 438,900 | — | — |
| 2025-03-21 | $15.28 | $15.28 | 175,600 | — | — |
| 2025-03-20 | $15.36 | $15.36 | 80,800 | — | — |
| 2025-03-19 | $15.45 | $15.45 | 169,200 | — | — |
| 2025-03-18 | $15.66 | $15.66 | 91,300 | — | — |
| 2025-03-17 | $15.58 | $15.58 | 141,600 | — | — |
| 2025-03-14 | $15.73 | $15.73 | 358,700 | — | — |
| 2025-03-13 | $16.34 | $16.34 | 581,000 | — | — |
| 2025-03-12 | $16.02 | $16.02 | 798,300 | — | — |
| 2025-03-11 | $16.49 | $16.49 | 1,044,300 | — | — |
| 2025-03-10 | $16.55 | $16.55 | 956,100 | — | — |
| 2025-03-07 | $15.81 | $15.81 | 324,300 | — | — |
| 2025-03-06 | $16.28 | $16.28 | 186,000 | — | — |
| 2025-03-05 | $15.51 | $15.51 | 310,200 | — | — |
| 2025-03-04 | $15.73 | $15.73 | 1,117,600 | — | — |
| 2025-03-03 | $15.69 | $15.69 | 437,300 | — | — |
| 2025-02-28 | $15.11 | $15.11 | 313,000 | — | — |
| 2025-02-27 | $15.24 | $15.24 | 200,200 | — | — |
| 2025-02-26 | $14.93 | $14.93 | 90,600 | — | — |
| 2025-02-25 | $15.02 | $15.02 | 138,400 | — | — |
| 2025-02-24 | $15.05 | $15.05 | 115,900 | — | — |
| 2025-02-21 | $15.09 | $15.09 | 494,700 | — | — |
| 2025-02-20 | $14.69 | $14.69 | 58,300 | — | — |
| 2025-02-19 | $14.64 | $14.64 | 83,600 | — | — |
| 2025-02-18 | $14.60 | $14.60 | 91,500 | — | — |
| 2025-02-14 | $14.63 | $14.63 | 79,600 | — | — |
| 2025-02-13 | $14.48 | $14.48 | 273,200 | — | — |
| 2025-02-12 | $14.60 | $14.60 | 81,300 | — | — |
| 2025-02-11 | $14.55 | $14.55 | 60,500 | — | — |
| 2025-02-10 | $14.54 | $14.54 | 49,400 | — | — |
| 2025-02-07 | $14.71 | $14.71 | 211,100 | — | — |
| 2025-02-06 | $14.40 | $14.40 | 42,400 | — | — |
| 2025-02-05 | $14.38 | $14.38 | 115,500 | — | — |
| 2025-02-04 | $14.48 | $14.48 | 179,600 | — | — |
| 2025-02-03 | $14.66 | $14.66 | 190,600 | — | — |
| 2025-01-31 | $14.66 | $14.66 | 208,100 | — | — |
| 2025-01-30 | $14.36 | $14.36 | 218,100 | — | — |
| 2025-01-29 | $14.28 | $14.28 | 92,600 | — | — |
| 2025-01-28 | $14.30 | $14.30 | 122,700 | — | — |
| 2025-01-27 | $14.60 | $14.60 | 308,900 | — | — |
| 2025-01-24 | $14.30 | $14.30 | 89,000 | — | — |
| 2025-01-23 | $14.29 | $14.29 | 113,500 | — | — |
| 2025-01-22 | $14.40 | $14.40 | 66,900 | — | — |
| 2025-01-21 | $14.35 | $14.35 | 108,400 | — | — |
| 2025-01-17 | $14.49 | $14.49 | 71,800 | — | — |
| 2025-01-16 | $14.41 | $14.41 | 225,500 | — | — |
| 2025-01-15 | $14.59 | $14.59 | 262,100 | — | — |
| 2025-01-14 | $14.97 | $14.97 | 72,500 | — | — |
| 2025-01-13 | $15.22 | $15.22 | 105,400 | — | — |
| 2025-01-10 | $15.19 | $15.19 | 162,300 | — | — |
| 2025-01-08 | $14.67 | $14.67 | 103,300 | — | — |
| 2025-01-07 | $14.62 | $14.62 | 61,800 | — | — |
| 2025-01-06 | $14.18 | $14.18 | 115,700 | — | — |
| 2025-01-03 | $14.36 | $14.36 | 75,000 | — | — |
| 2025-01-02 | $14.61 | $14.61 | 102,300 | — | — |