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
- 2019-07-19 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 | $15.41 | $15.61 | 270,400 | — | — |
| 2025-12-30 | $15.06 | $15.26 | 48,000 | — | — |
| 2025-12-29 | $14.92 | $15.11 | 52,100 | — | — |
| 2025-12-26 | $14.95 | $15.14 | 45,500 | — | — |
| 2025-12-24 | $14.72 | $14.91 | 46,200 | — | — |
| 2025-12-23 | $14.70 | $14.89 | 107,300 | — | — |
| 2025-12-22 | $14.81 | $15.00 | 318,500 | — | — |
| 2025-12-19 | $14.56 | $14.75 | 63,500 | — | — |
| 2025-12-18 | $14.64 | $14.83 | 56,300 | — | — |
| 2025-12-17 | $14.55 | $14.74 | 81,400 | — | — |
| 2025-12-16 | $14.63 | $14.82 | 85,100 | — | — |
| 2025-12-15 | $14.55 | $14.74 | 104,800 | — | — |
| 2025-12-12 | $14.55 | $14.74 | 69,600 | — | — |
| 2025-12-11 | $14.45 | $14.64 | 70,600 | — | — |
| 2025-12-10 | $14.37 | $14.56 | 67,800 | — | — |
| 2025-12-09 | $14.27 | $14.46 | 76,900 | — | — |
| 2025-12-08 | $14.65 | $14.84 | 107,300 | — | — |
| 2025-12-05 | $14.71 | $14.90 | 59,900 | — | — |
| 2025-12-04 | $15.20 | $15.40 | 91,200 | — | — |
| 2025-12-03 | $15.18 | $15.38 | 43,700 | — | — |
| 2025-12-02 | $15.18 | $15.38 | 65,600 | — | — |
| 2025-12-01 | $15.08 | $15.28 | 93,500 | — | — |
| 2025-11-28 | $15.14 | $15.34 | 27,300 | — | — |
| 2025-11-26 | $14.99 | $15.18 | 60,700 | — | — |
| 2025-11-25 | $14.74 | $14.93 | 163,200 | — | — |
| 2025-11-24 | $14.79 | $14.98 | 112,400 | — | — |
| 2025-11-21 | $14.88 | $15.07 | 91,900 | — | — |
| 2025-11-20 | $14.60 | $14.79 | 73,700 | — | — |
| 2025-11-19 | $14.82 | $15.01 | 59,000 | — | — |
| 2025-11-18 | $14.77 | $14.96 | 100,600 | — | — |
| 2025-11-17 | $14.48 | $14.67 | 127,200 | — | — |
| 2025-11-14 | $14.84 | $15.03 | 115,700 | — | — |
| 2025-11-13 | $14.65 | $14.84 | 68,100 | — | — |
| 2025-11-12 | $14.45 | $14.64 | 94,300 | — | — |
| 2025-11-11 | $14.43 | $14.62 | 68,500 | — | — |
| 2025-11-10 | $14.22 | $14.40 | 55,400 | — | — |
| 2025-11-07 | $14.08 | $14.26 | 160,800 | — | — |
| 2025-11-06 | $14.12 | $14.30 | 40,500 | — | — |
| 2025-11-05 | $14.33 | $14.52 | 52,000 | — | — |
| 2025-11-04 | $14.13 | $14.31 | 107,100 | — | — |
| 2025-11-03 | $14.13 | $14.31 | 84,100 | — | — |
| 2025-10-31 | $14.17 | $14.35 | 112,600 | — | — |
| 2025-10-30 | $14.22 | $14.40 | 73,700 | — | — |
| 2025-10-29 | $14.36 | $14.55 | 443,800 | — | — |
| 2025-10-28 | $14.48 | $14.67 | 94,500 | — | — |
| 2025-10-27 | $14.58 | $14.77 | 198,700 | — | — |
| 2025-10-24 | $14.71 | $14.90 | 82,300 | — | — |
| 2025-10-23 | $15.04 | $15.24 | 88,800 | — | — |
| 2025-10-22 | $14.89 | $15.08 | 69,800 | — | — |
| 2025-10-21 | $15.12 | $15.32 | 72,400 | — | — |
| 2025-10-20 | $14.98 | $15.17 | 65,300 | — | — |
| 2025-10-17 | $14.90 | $15.09 | 59,200 | — | — |
| 2025-10-16 | $14.77 | $14.96 | 82,000 | — | — |
| 2025-10-15 | $14.93 | $15.12 | 136,900 | — | — |
| 2025-10-14 | $14.66 | $14.85 | 113,300 | — | — |
| 2025-10-13 | $14.42 | $14.61 | 117,800 | — | — |
| 2025-10-10 | $14.39 | $14.58 | 86,300 | — | — |
| 2025-10-09 | $14.97 | $15.16 | 130,100 | — | — |
| 2025-10-08 | $14.96 | $15.15 | 96,000 | — | — |
| 2025-10-07 | $15.10 | $15.30 | 242,000 | — | — |
| 2025-10-06 | $15.51 | $15.71 | 74,600 | — | — |
| 2025-10-03 | $15.50 | $15.70 | 142,800 | — | — |
| 2025-10-02 | $15.35 | $15.55 | 211,300 | — | — |
| 2025-10-01 | $15.48 | $15.68 | 117,600 | — | — |
| 2025-09-30 | $15.60 | $15.80 | 93,300 | — | — |
| 2025-09-29 | $15.48 | $15.68 | 92,900 | — | — |
| 2025-09-26 | $15.50 | $15.70 | 97,400 | — | — |
| 2025-09-25 | $15.69 | $15.89 | 81,000 | — | — |
| 2025-09-24 | $16.32 | $16.53 | 108,600 | — | — |
| 2025-09-23 | $16.17 | $16.38 | 103,800 | — | — |
| 2025-09-22 | $16.05 | $16.26 | 85,600 | — | — |
| 2025-09-19 | $15.82 | $16.03 | 48,100 | — | — |
| 2025-09-18 | $15.96 | $16.17 | 68,300 | — | — |
| 2025-09-17 | $15.94 | $16.15 | 90,400 | — | — |
| 2025-09-16 | $15.97 | $16.18 | 48,200 | — | — |
| 2025-09-15 | $15.67 | $15.87 | 97,900 | — | — |
| 2025-09-12 | $15.60 | $15.80 | 87,300 | — | — |
| 2025-09-11 | $15.71 | $15.91 | 165,100 | — | — |
| 2025-09-10 | $15.19 | $15.39 | 41,500 | — | — |
| 2025-09-09 | $15.57 | $15.77 | 120,300 | — | — |
| 2025-09-08 | $15.61 | $15.81 | 235,000 | — | — |
| 2025-09-05 | $15.04 | $15.24 | 77,300 | — | — |
| 2025-09-04 | $14.88 | $15.07 | 48,200 | — | — |
| 2025-09-03 | $15.06 | $15.26 | 89,700 | — | — |
| 2025-09-02 | $15.03 | $15.23 | 101,900 | — | — |
| 2025-08-29 | $15.18 | $15.38 | 39,600 | — | — |
| 2025-08-28 | $15.27 | $15.47 | 44,200 | — | — |
| 2025-08-27 | $15.10 | $15.30 | 31,900 | — | — |
| 2025-08-26 | $15.04 | $15.24 | 128,900 | — | — |
| 2025-08-25 | $15.07 | $15.27 | 61,300 | — | — |
| 2025-08-22 | $14.98 | $15.17 | 43,800 | — | — |
| 2025-08-21 | $14.92 | $15.11 | 60,100 | — | — |
| 2025-08-20 | $14.96 | $15.15 | 76,900 | — | — |
| 2025-08-19 | $14.95 | $15.14 | 66,100 | — | — |
| 2025-08-18 | $15.25 | $15.45 | 89,300 | — | — |
| 2025-08-15 | $15.06 | $15.26 | 89,100 | — | — |
| 2025-08-14 | $15.42 | $15.62 | 217,000 | — | — |
| 2025-08-13 | $14.92 | $15.11 | 146,000 | — | — |
| 2025-08-12 | $14.70 | $14.89 | 70,800 | — | — |
| 2025-08-11 | $14.74 | $14.93 | 79,900 | — | — |
| 2025-08-08 | $14.75 | $14.94 | 62,200 | — | — |
| 2025-08-07 | $14.85 | $15.04 | 95,900 | — | — |
| 2025-08-06 | $14.70 | $14.89 | 157,400 | — | — |
| 2025-08-05 | $14.50 | $14.69 | 149,800 | — | — |
| 2025-08-04 | $14.26 | $14.45 | 126,400 | — | — |
| 2025-08-01 | $13.68 | $13.86 | 133,400 | — | — |
| 2025-07-31 | $13.70 | $13.88 | 129,700 | — | — |
| 2025-07-30 | $13.93 | $14.11 | 136,300 | — | — |
| 2025-07-29 | $14.18 | $14.36 | 176,100 | — | — |
| 2025-07-28 | $13.83 | $14.01 | 327,200 | — | — |
| 2025-07-25 | $14.47 | $14.66 | 70,000 | — | — |
| 2025-07-24 | $14.63 | $14.82 | 104,400 | — | — |
| 2025-07-23 | $15.02 | $15.22 | 102,100 | — | — |
| 2025-07-22 | $15.07 | $15.27 | 161,400 | — | — |
| 2025-07-21 | $15.03 | $15.23 | 93,300 | — | — |
| 2025-07-18 | $15.15 | $15.35 | 146,500 | — | — |
| 2025-07-17 | $15.14 | $15.34 | 89,300 | — | — |
| 2025-07-16 | $15.26 | $15.46 | 57,800 | — | — |
| 2025-07-15 | $15.53 | $15.73 | 85,700 | — | — |
| 2025-07-14 | $15.44 | $15.64 | 92,200 | — | — |
| 2025-07-11 | $15.66 | $15.86 | 56,000 | — | — |
| 2025-07-10 | $16.02 | $16.23 | 68,500 | — | — |
| 2025-07-09 | $16.36 | $16.57 | 74,400 | — | — |
| 2025-07-08 | $16.50 | $16.71 | 128,100 | — | — |
| 2025-07-07 | $17.04 | $17.26 | 82,800 | — | — |
| 2025-07-03 | $17.49 | $17.72 | 100,700 | — | — |
| 2025-07-02 | $17.54 | $17.77 | 55,900 | — | — |
| 2025-07-01 | $18.04 | $18.27 | 98,100 | — | — |
| 2025-06-30 | $17.86 | $18.09 | 80,300 | — | — |
| 2025-06-27 | $17.57 | $17.80 | 39,500 | — | — |
| 2025-06-26 | $17.62 | $17.85 | 71,700 | — | — |
| 2025-06-25 | $17.39 | $17.62 | 46,700 | — | — |
| 2025-06-24 | $17.66 | $17.89 | 50,200 | — | — |
| 2025-06-23 | $17.48 | $17.71 | 94,900 | — | — |
| 2025-06-20 | $17.23 | $17.45 | 203,600 | — | — |
| 2025-06-18 | $18.34 | $18.58 | 195,800 | — | — |
| 2025-06-17 | $18.50 | $18.74 | 137,300 | — | — |
| 2025-06-16 | $18.29 | $18.53 | 115,400 | — | — |
| 2025-06-13 | $18.11 | $18.35 | 377,800 | — | — |
| 2025-06-12 | $17.99 | $18.22 | 95,500 | — | — |
| 2025-06-11 | $17.99 | $18.22 | 86,600 | — | — |
| 2025-06-10 | $17.76 | $17.99 | 270,800 | — | — |
| 2025-06-09 | $17.55 | $17.78 | 116,500 | — | — |
| 2025-06-06 | $17.52 | $17.75 | 49,400 | — | — |
| 2025-06-05 | $17.80 | $18.03 | 62,500 | — | — |
| 2025-06-04 | $17.94 | $18.17 | 97,600 | — | — |
| 2025-06-03 | $18.03 | $18.26 | 128,800 | — | — |
| 2025-06-02 | $18.52 | $18.76 | 112,700 | — | — |
| 2025-05-30 | $18.23 | $18.47 | 136,900 | — | — |
| 2025-05-29 | $18.16 | $18.40 | 82,200 | — | — |
| 2025-05-28 | $18.31 | $18.55 | 82,100 | — | — |
| 2025-05-27 | $18.36 | $18.60 | 123,600 | — | — |
| 2025-05-23 | $18.87 | $19.12 | 104,700 | — | — |
| 2025-05-22 | $18.91 | $19.15 | 83,100 | — | — |
| 2025-05-21 | $18.66 | $18.90 | 144,900 | — | — |
| 2025-05-20 | $18.50 | $18.74 | 110,500 | — | — |
| 2025-05-19 | $18.81 | $19.05 | 126,300 | — | — |
| 2025-05-16 | $19.49 | $19.74 | 74,000 | — | — |
| 2025-05-15 | $19.35 | $19.60 | 81,100 | — | — |
| 2025-05-14 | $19.00 | $19.25 | 227,400 | — | — |
| 2025-05-13 | $19.22 | $19.47 | 239,700 | — | — |
| 2025-05-12 | $19.43 | $19.68 | 359,700 | — | — |
| 2025-05-09 | $19.61 | $19.87 | 201,700 | — | — |
| 2025-05-08 | $19.40 | $19.65 | 307,200 | — | — |
| 2025-05-07 | $19.52 | $19.77 | 202,100 | — | — |
| 2025-05-06 | $19.06 | $19.31 | 141,600 | — | — |
| 2025-05-05 | $18.95 | $19.20 | 60,900 | — | — |
| 2025-05-02 | $19.12 | $19.37 | 123,500 | — | — |
| 2025-05-01 | $19.38 | $19.63 | 71,700 | — | — |
| 2025-04-30 | $19.00 | $19.25 | 213,600 | — | — |
| 2025-04-29 | $19.08 | $19.33 | 108,500 | — | — |
| 2025-04-28 | $18.71 | $18.95 | 83,900 | — | — |
| 2025-04-25 | $18.58 | $18.82 | 211,000 | — | — |
| 2025-04-24 | $18.10 | $18.34 | 223,200 | — | — |
| 2025-04-23 | $18.40 | $18.64 | 135,600 | — | — |
| 2025-04-22 | $18.39 | $18.63 | 98,100 | — | — |
| 2025-04-21 | $17.99 | $18.22 | 183,500 | — | — |
| 2025-04-17 | $18.20 | $18.44 | 67,200 | — | — |
| 2025-04-16 | $17.98 | $18.21 | 67,200 | — | — |
| 2025-04-15 | $17.93 | $18.16 | 50,000 | — | — |
| 2025-04-14 | $17.96 | $18.19 | 50,400 | — | — |
| 2025-04-11 | $17.71 | $17.94 | 57,000 | — | — |
| 2025-04-10 | $17.58 | $17.81 | 66,500 | — | — |
| 2025-04-09 | $17.71 | $17.94 | 84,700 | — | — |
| 2025-04-08 | $16.61 | $16.83 | 84,800 | — | — |
| 2025-04-07 | $16.99 | $17.21 | 89,200 | — | — |
| 2025-04-04 | $17.08 | $17.30 | 132,500 | — | — |
| 2025-04-03 | $17.97 | $18.20 | 89,800 | — | — |
| 2025-04-02 | $18.41 | $18.65 | 71,400 | — | — |
| 2025-04-01 | $18.07 | $18.31 | 133,800 | — | — |
| 2025-03-31 | $17.93 | $18.16 | 117,500 | — | — |
| 2025-03-28 | $17.87 | $18.10 | 83,400 | — | — |
| 2025-03-27 | $18.00 | $18.23 | 108,100 | — | — |
| 2025-03-26 | $17.94 | $18.17 | 91,700 | — | — |
| 2025-03-25 | $18.07 | $18.07 | 95,300 | — | — |
| 2025-03-24 | $17.84 | $17.84 | 66,500 | — | — |
| 2025-03-21 | $17.93 | $17.93 | 101,900 | — | — |
| 2025-03-20 | $17.99 | $17.99 | 80,700 | — | — |
| 2025-03-19 | $18.00 | $18.00 | 128,300 | — | — |
| 2025-03-18 | $18.01 | $18.01 | 118,000 | — | — |
| 2025-03-17 | $17.95 | $17.95 | 71,700 | — | — |
| 2025-03-14 | $18.03 | $18.03 | 208,500 | — | — |
| 2025-03-13 | $16.22 | $16.22 | 61,100 | — | — |
| 2025-03-12 | $16.15 | $16.15 | 118,500 | — | — |
| 2025-03-11 | $15.89 | $15.89 | 141,300 | — | — |
| 2025-03-10 | $16.97 | $16.97 | 86,200 | — | — |
| 2025-03-07 | $17.13 | $17.13 | 76,400 | — | — |
| 2025-03-06 | $16.64 | $16.64 | 120,900 | — | — |
| 2025-03-05 | $16.91 | $16.91 | 94,500 | — | — |
| 2025-03-04 | $16.43 | $16.43 | 101,200 | — | — |
| 2025-03-03 | $16.45 | $16.45 | 105,200 | — | — |
| 2025-02-28 | $16.76 | $16.76 | 109,100 | — | — |
| 2025-02-27 | $16.99 | $16.99 | 86,400 | — | — |
| 2025-02-26 | $16.80 | $16.80 | 89,100 | — | — |
| 2025-02-25 | $17.27 | $17.27 | 99,200 | — | — |
| 2025-02-24 | $16.97 | $16.97 | 71,400 | — | — |
| 2025-02-21 | $17.35 | $17.35 | 64,900 | — | — |
| 2025-02-20 | $17.51 | $17.51 | 94,800 | — | — |
| 2025-02-19 | $17.99 | $17.99 | 146,800 | — | — |
| 2025-02-18 | $17.73 | $17.73 | 118,800 | — | — |
| 2025-02-14 | $17.68 | $17.68 | 101,200 | — | — |
| 2025-02-13 | $17.35 | $17.35 | 110,100 | — | — |
| 2025-02-12 | $16.82 | $16.82 | 100,900 | — | — |
| 2025-02-11 | $16.80 | $16.80 | 134,200 | — | — |
| 2025-02-10 | $16.60 | $16.60 | 119,000 | — | — |
| 2025-02-07 | $16.58 | $16.58 | 104,800 | — | — |
| 2025-02-06 | $16.68 | $16.68 | 120,800 | — | — |
| 2025-02-05 | $15.90 | $15.90 | 89,500 | — | — |
| 2025-02-04 | $16.47 | $16.47 | 93,600 | — | — |
| 2025-02-03 | $16.15 | $16.15 | 79,900 | — | — |
| 2025-01-31 | $16.15 | $16.15 | 140,100 | — | — |
| 2025-01-30 | $16.84 | $16.84 | 109,100 | — | — |
| 2025-01-29 | $16.38 | $16.38 | 97,500 | — | — |
| 2025-01-28 | $16.46 | $16.46 | 138,800 | — | — |
| 2025-01-27 | $16.61 | $16.61 | 123,100 | — | — |
| 2025-01-24 | $16.37 | $16.37 | 116,900 | — | — |
| 2025-01-23 | $15.84 | $15.84 | 103,000 | — | — |
| 2025-01-22 | $15.74 | $15.74 | 77,200 | — | — |
| 2025-01-21 | $15.66 | $15.66 | 55,100 | — | — |
| 2025-01-17 | $15.74 | $15.74 | 68,700 | — | — |
| 2025-01-16 | $15.65 | $15.65 | 71,100 | — | — |
| 2025-01-15 | $15.64 | $15.64 | 85,600 | — | — |
| 2025-01-14 | $15.21 | $15.21 | 57,800 | — | — |
| 2025-01-13 | $15.20 | $15.20 | 88,000 | — | — |
| 2025-01-10 | $14.95 | $14.95 | 110,500 | — | — |
| 2025-01-08 | $15.08 | $15.08 | 149,400 | — | — |
| 2025-01-07 | $15.03 | $15.03 | 66,500 | — | — |
| 2025-01-06 | $14.88 | $14.88 | 65,100 | — | — |
| 2025-01-03 | $15.00 | $15.00 | 71,100 | — | — |
| 2025-01-02 | $15.63 | $15.63 | 69,200 | — | — |