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
- 2015-12-08 to 2026-09-02
- 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 | $18.89 | $39.37 | 100 | — | — |
| 2025-12-30 | $18.94 | $39.47 | 300 | — | — |
| 2025-12-29 | $18.83 | $39.26 | 100 | — | — |
| 2025-12-26 | $18.81 | $39.19 | 400 | — | — |
| 2025-12-24 | $18.96 | $39.52 | 1,300 | — | — |
| 2025-12-23 | $18.96 | $39.51 | 100 | — | — |
| 2025-12-22 | $18.88 | $39.35 | 100 | — | — |
| 2025-12-19 | $18.76 | $39.10 | 3,400 | — | — |
| 2025-12-18 | $18.80 | $39.18 | 100 | — | — |
| 2025-12-17 | $18.89 | $39.38 | 1,100 | — | — |
| 2025-12-16 | $18.76 | $39.09 | 2,500 | — | — |
| 2025-12-15 | $19.09 | $39.79 | 100 | — | — |
| 2025-12-12 | $19.07 | $39.74 | 15,100 | — | — |
| 2025-12-11 | $19.05 | $39.71 | 2,300 | — | — |
| 2025-12-10 | $19.03 | $39.66 | 500 | — | — |
| 2025-12-09 | $19.08 | $39.77 | 100 | — | — |
| 2025-12-08 | $19.20 | $40.02 | 2,100 | — | — |
| 2025-12-05 | $19.31 | $40.26 | 100 | — | — |
| 2025-12-04 | $19.38 | $40.39 | 5,000 | — | — |
| 2025-12-03 | $19.17 | $39.96 | 6,900 | — | — |
| 2025-12-02 | $18.97 | $39.54 | 3,800 | — | — |
| 2025-12-01 | $19.24 | $40.11 | 100 | — | — |
| 2025-11-28 | $19.53 | $40.05 | 0 | — | — |
| 2025-11-26 | $19.37 | $39.72 | 0 | — | — |
| 2025-11-25 | $19.24 | $39.45 | 3,000 | — | — |
| 2025-11-24 | $19.12 | $39.20 | 100 | — | — |
| 2025-11-21 | $19.17 | $39.31 | 100 | — | — |
| 2025-11-20 | $19.07 | $39.09 | 1,600 | — | — |
| 2025-11-19 | $19.08 | $39.12 | 2,300 | — | — |
| 2025-11-18 | $19.08 | $39.13 | 2,400 | — | — |
| 2025-11-17 | $19.04 | $39.03 | 700 | — | — |
| 2025-11-14 | $19.22 | $39.41 | 900 | — | — |
| 2025-11-13 | $18.86 | $38.67 | 200 | — | — |
| 2025-11-12 | $18.87 | $38.69 | 1,000 | — | — |
| 2025-11-11 | $18.97 | $38.90 | 1,000 | — | — |
| 2025-11-10 | $18.91 | $38.78 | 12,500 | — | — |
| 2025-11-07 | $18.79 | $38.52 | 600 | — | — |
| 2025-11-06 | $18.72 | $38.39 | 123,700 | — | — |
| 2025-11-05 | $18.64 | $38.22 | 15,200 | — | — |
| 2025-11-04 | $18.21 | $37.34 | 59,600 | — | — |
| 2025-11-03 | $18.41 | $37.75 | 100 | — | — |
| 2025-10-31 | $18.43 | $37.78 | 5,700 | — | — |
| 2025-10-30 | $18.47 | $37.86 | 0 | — | — |
| 2025-10-29 | $18.41 | $37.74 | 2,800 | — | — |
| 2025-10-28 | $18.53 | $37.99 | 14,300 | — | — |
| 2025-10-27 | $18.48 | $37.90 | 21,700 | — | — |
| 2025-10-24 | $18.42 | $37.78 | 100 | — | — |
| 2025-10-23 | $18.50 | $37.93 | 100 | — | — |
| 2025-10-22 | $18.42 | $37.78 | 100 | — | — |
| 2025-10-21 | $18.19 | $37.30 | 7,200 | — | — |
| 2025-10-20 | $18.18 | $37.28 | 100 | — | — |
| 2025-10-17 | $17.95 | $36.81 | 100 | — | — |
| 2025-10-16 | $17.91 | $36.72 | 100 | — | — |
| 2025-10-15 | $18.09 | $37.09 | 200 | — | — |
| 2025-10-14 | $17.89 | $36.69 | 100 | — | — |
| 2025-10-13 | $17.90 | $36.70 | 300 | — | — |
| 2025-10-10 | $17.65 | $36.20 | 100 | — | — |
| 2025-10-09 | $17.95 | $36.81 | 900 | — | — |
| 2025-10-08 | $18.25 | $37.41 | 100 | — | — |
| 2025-10-07 | $18.29 | $37.51 | 2,000 | — | — |
| 2025-10-06 | $18.26 | $37.43 | 5,500 | — | — |
| 2025-10-03 | $18.41 | $37.75 | 2,100 | — | — |
| 2025-10-02 | $18.39 | $37.70 | 100 | — | — |
| 2025-10-01 | $18.57 | $38.08 | 11,000 | — | — |
| 2025-09-30 | $18.52 | $37.97 | 200 | — | — |
| 2025-09-29 | $18.53 | $38.00 | 1,300 | — | — |
| 2025-09-26 | $18.83 | $38.61 | 2,100 | — | — |
| 2025-09-25 | $18.75 | $38.44 | 1,500 | — | — |
| 2025-09-24 | $18.78 | $38.51 | 5,200 | — | — |
| 2025-09-23 | $18.45 | $37.83 | 1,200 | — | — |
| 2025-09-22 | $18.39 | $37.70 | 100 | — | — |
| 2025-09-19 | $18.57 | $38.07 | 5,300 | — | — |
| 2025-09-18 | $19.03 | $39.01 | 600 | — | — |
| 2025-09-17 | $18.96 | $38.87 | 4,400 | — | — |
| 2025-09-16 | $18.92 | $38.79 | 300 | — | — |
| 2025-09-15 | $18.82 | $38.60 | 100 | — | — |
| 2025-09-12 | $18.88 | $38.70 | 200 | — | — |
| 2025-09-11 | $18.89 | $38.74 | 6,500 | — | — |
| 2025-09-10 | $18.75 | $38.45 | 4,900 | — | — |
| 2025-09-09 | $18.86 | $38.67 | 600 | — | — |
| 2025-09-08 | $18.77 | $38.50 | 3,200 | — | — |
| 2025-09-05 | $18.88 | $38.71 | 13,900 | — | — |
| 2025-09-04 | $19.07 | $39.09 | 3,800 | — | — |
| 2025-09-03 | $19.05 | $39.06 | 100 | — | — |
| 2025-09-02 | $19.14 | $39.24 | 200 | — | — |
| 2025-08-29 | $19.28 | $39.53 | 100 | — | — |
| 2025-08-28 | $19.20 | $39.36 | 1,500 | — | — |
| 2025-08-27 | $19.34 | $39.03 | 2,800 | — | — |
| 2025-08-26 | $19.31 | $38.97 | 100 | — | — |
| 2025-08-25 | $19.32 | $38.98 | 100 | — | — |
| 2025-08-22 | $19.40 | $39.14 | 100 | — | — |
| 2025-08-21 | $19.35 | $39.04 | 700 | — | — |
| 2025-08-20 | $19.27 | $38.89 | 100 | — | — |
| 2025-08-19 | $19.18 | $38.69 | 100 | — | — |
| 2025-08-18 | $19.27 | $38.88 | 300 | — | — |
| 2025-08-15 | $19.28 | $38.91 | 14,300 | — | — |
| 2025-08-14 | $19.37 | $39.08 | 0 | — | — |
| 2025-08-13 | $19.43 | $39.21 | 500 | — | — |
| 2025-08-12 | $19.20 | $38.74 | 2,600 | — | — |
| 2025-08-11 | $19.03 | $38.40 | 100 | — | — |
| 2025-08-08 | $19.27 | $38.88 | 700 | — | — |
| 2025-08-07 | $19.15 | $38.63 | 1,800 | — | — |
| 2025-08-06 | $19.30 | $38.93 | 2,000 | — | — |
| 2025-08-05 | $19.33 | $39.00 | 800 | — | — |
| 2025-08-04 | $19.52 | $39.39 | 9,800 | — | — |
| 2025-08-01 | $19.35 | $39.05 | 2,100 | — | — |
| 2025-07-31 | $19.70 | $39.74 | 6,200 | — | — |
| 2025-07-30 | $19.55 | $39.44 | 100 | — | — |
| 2025-07-29 | $19.50 | $39.35 | 54,500 | — | — |
| 2025-07-28 | $19.21 | $38.76 | 200 | — | — |
| 2025-07-25 | $19.23 | $38.80 | 100 | — | — |
| 2025-07-24 | $19.25 | $38.83 | 5,300 | — | — |
| 2025-07-23 | $19.06 | $38.46 | 1,100 | — | — |
| 2025-07-22 | $19.00 | $38.34 | 600 | — | — |
| 2025-07-21 | $18.90 | $38.12 | 4,700 | — | — |
| 2025-07-18 | $19.23 | $38.81 | 30,200 | — | — |
| 2025-07-17 | $19.01 | $38.36 | 700 | — | — |
| 2025-07-16 | $19.00 | $38.34 | 300 | — | — |
| 2025-07-15 | $19.08 | $38.51 | 7,700 | — | — |
| 2025-07-14 | $19.17 | $38.69 | 3,300 | — | — |
| 2025-07-11 | $19.14 | $38.61 | 100 | — | — |
| 2025-07-10 | $19.09 | $38.53 | 72,000 | — | — |
| 2025-07-09 | $19.08 | $38.50 | 2,800 | — | — |
| 2025-07-08 | $19.11 | $38.56 | 43,400 | — | — |
| 2025-07-07 | $19.08 | $38.50 | 3,900 | — | — |
| 2025-07-03 | $19.20 | $38.74 | 0 | — | — |
| 2025-07-02 | $19.19 | $38.72 | 300 | — | — |
| 2025-07-01 | $18.93 | $38.20 | 300 | — | — |
| 2025-06-30 | $19.14 | $38.61 | 16,400 | — | — |
| 2025-06-27 | $19.18 | $38.70 | 600 | — | — |
| 2025-06-26 | $19.14 | $38.62 | 3,600 | — | — |
| 2025-06-25 | $18.79 | $37.91 | 2,000 | — | — |
| 2025-06-24 | $19.07 | $38.48 | 200 | — | — |
| 2025-06-23 | $19.04 | $38.42 | 100 | — | — |
| 2025-06-20 | $19.17 | $38.69 | 300 | — | — |
| 2025-06-18 | $19.16 | $38.67 | 500 | — | — |
| 2025-06-17 | $19.08 | $38.51 | 100 | — | — |
| 2025-06-16 | $19.18 | $38.70 | 100 | — | — |
| 2025-06-13 | $19.33 | $39.01 | 200 | — | — |
| 2025-06-12 | $19.38 | $39.11 | 100 | — | — |
| 2025-06-11 | $19.24 | $38.81 | 0 | — | — |
| 2025-06-10 | $19.07 | $38.48 | 100 | — | — |
| 2025-06-09 | $18.95 | $38.23 | 100 | — | — |
| 2025-06-06 | $19.11 | $38.55 | 100 | — | — |
| 2025-06-05 | $18.89 | $38.12 | 100 | — | — |
| 2025-06-04 | $18.78 | $37.88 | 300 | — | — |
| 2025-06-03 | $19.09 | $38.51 | 100 | — | — |
| 2025-06-02 | $18.80 | $37.93 | 800 | — | — |
| 2025-05-30 | $18.68 | $37.69 | 100 | — | — |
| 2025-05-29 | $18.77 | $37.87 | 100 | — | — |
| 2025-05-28 | $19.30 | $38.32 | 1,100 | — | — |
| 2025-05-27 | $19.46 | $38.64 | 200 | — | — |
| 2025-05-23 | $19.22 | $38.15 | 0 | — | — |
| 2025-05-22 | $19.12 | $37.96 | 100 | — | — |
| 2025-05-21 | $19.14 | $38.00 | 0 | — | — |
| 2025-05-20 | $19.44 | $38.60 | 100 | — | — |
| 2025-05-19 | $19.41 | $38.54 | 100 | — | — |
| 2025-05-16 | $19.52 | $38.75 | 200 | — | — |
| 2025-05-15 | $19.54 | $38.80 | 300 | — | — |
| 2025-05-14 | $19.46 | $38.63 | 100 | — | — |
| 2025-05-13 | $19.41 | $38.54 | 70,600 | — | — |
| 2025-05-12 | $18.96 | $37.65 | 500 | — | — |
| 2025-05-09 | $18.70 | $37.13 | 0 | — | — |
| 2025-05-08 | $18.57 | $36.88 | 0 | — | — |
| 2025-05-07 | $18.50 | $36.73 | 2,000 | — | — |
| 2025-05-06 | $18.24 | $36.21 | 100 | — | — |
| 2025-05-05 | $18.37 | $36.46 | 0 | — | — |
| 2025-05-02 | $18.76 | $37.24 | 600 | — | — |
| 2025-05-01 | $18.57 | $36.86 | 3,200 | — | — |
| 2025-04-30 | $18.67 | $37.06 | 100 | — | — |
| 2025-04-29 | $19.11 | $37.94 | 0 | — | — |
| 2025-04-28 | $19.26 | $38.25 | 6,200 | — | — |
| 2025-04-25 | $19.20 | $38.12 | 0 | — | — |
| 2025-04-24 | $19.29 | $38.30 | 200 | — | — |
| 2025-04-23 | $18.89 | $37.50 | 100 | — | — |
| 2025-04-22 | $18.79 | $37.30 | 100 | — | — |
| 2025-04-21 | $18.34 | $36.41 | 600 | — | — |
| 2025-04-17 | $18.88 | $37.48 | 200 | — | — |
| 2025-04-16 | $18.63 | $36.98 | 500 | — | — |
| 2025-04-15 | $18.67 | $37.06 | 600 | — | — |
| 2025-04-14 | $18.42 | $36.57 | 100 | — | — |
| 2025-04-11 | $17.89 | $35.52 | 100 | — | — |
| 2025-04-10 | $17.54 | $34.82 | 100 | — | — |
| 2025-04-09 | $18.18 | $36.09 | 1,000 | — | — |
| 2025-04-08 | $17.28 | $34.31 | 1,300 | — | — |
| 2025-04-07 | $17.72 | $35.18 | 400 | — | — |
| 2025-04-04 | $18.22 | $36.18 | 2,100 | — | — |
| 2025-04-03 | $20.00 | $39.71 | 100 | — | — |
| 2025-04-02 | $20.83 | $41.36 | 500 | — | — |
| 2025-04-01 | $20.67 | $41.04 | 100 | — | — |
| 2025-03-31 | $20.46 | $40.62 | 300 | — | — |
| 2025-03-28 | $20.58 | $40.87 | 200 | — | — |
| 2025-03-27 | $20.54 | $40.77 | 400 | — | — |
| 2025-03-26 | $20.60 | $40.89 | 6,900 | — | — |
| 2025-03-25 | $20.50 | $40.70 | 4,000 | — | — |
| 2025-03-24 | $20.50 | $40.70 | 3,000 | — | — |
| 2025-03-21 | $20.36 | $40.43 | 100 | — | — |
| 2025-03-20 | $20.58 | $40.87 | 6,300 | — | — |
| 2025-03-19 | $20.68 | $41.07 | 2,600 | — | — |
| 2025-03-18 | $20.58 | $40.85 | 8,100 | — | — |
| 2025-03-17 | $20.57 | $40.85 | 5,000 | — | — |
| 2025-03-14 | $20.22 | $40.13 | 2,800 | — | — |
| 2025-03-13 | $19.80 | $39.32 | 200 | — | — |
| 2025-03-12 | $19.92 | $39.56 | 9,800 | — | — |
| 2025-03-11 | $19.85 | $39.42 | 100 | — | — |
| 2025-03-10 | $19.80 | $39.31 | 100 | — | — |
| 2025-03-07 | $19.72 | $39.16 | 0 | — | — |
| 2025-03-06 | $19.48 | $38.67 | 0 | — | — |
| 2025-03-05 | $19.76 | $39.24 | 100 | — | — |
| 2025-03-04 | $19.95 | $39.61 | 100 | — | — |
| 2025-03-03 | $20.33 | $40.37 | 7,900 | — | — |
| 2025-02-28 | $20.77 | $40.64 | 100 | — | — |
| 2025-02-27 | $20.43 | $39.98 | 100 | — | — |
| 2025-02-26 | $20.50 | $40.12 | 100 | — | — |
| 2025-02-25 | $20.41 | $39.94 | 100 | — | — |
| 2025-02-24 | $20.53 | $40.17 | 100 | — | — |
| 2025-02-21 | $20.65 | $40.40 | 100 | — | — |
| 2025-02-20 | $20.88 | $40.85 | 3,700 | — | — |
| 2025-02-19 | $20.83 | $40.76 | 2,200 | — | — |
| 2025-02-18 | $20.88 | $40.85 | 100 | — | — |
| 2025-02-14 | $20.56 | $40.24 | 4,900 | — | — |
| 2025-02-13 | $20.42 | $39.95 | 100 | — | — |
| 2025-02-12 | $20.05 | $39.24 | 195,000 | — | — |
| 2025-02-11 | $20.32 | $39.76 | 100 | — | — |
| 2025-02-10 | $20.64 | $40.38 | 24,700 | — | — |
| 2025-02-07 | $20.37 | $39.86 | 100 | — | — |
| 2025-02-06 | $20.49 | $40.09 | 100 | — | — |
| 2025-02-05 | $20.80 | $40.70 | 100 | — | — |
| 2025-02-04 | $20.65 | $40.41 | 100 | — | — |
| 2025-02-03 | $20.44 | $40.00 | 2,200 | — | — |
| 2025-01-31 | $20.12 | $39.38 | 100 | — | — |
| 2025-01-30 | $19.66 | $38.47 | 2,500 | — | — |
| 2025-01-29 | $20.24 | $39.60 | 100 | — | — |
| 2025-01-28 | $20.15 | $39.44 | 2,500 | — | — |
| 2025-01-27 | $19.83 | $38.81 | 100 | — | — |
| 2025-01-24 | $20.32 | $39.76 | 200 | — | — |
| 2025-01-23 | $20.28 | $39.68 | 100 | — | — |
| 2025-01-22 | $20.26 | $39.64 | 400 | — | — |
| 2025-01-21 | $20.43 | $39.98 | 100 | — | — |
| 2025-01-17 | $20.16 | $39.45 | 200 | — | — |
| 2025-01-16 | $20.07 | $39.28 | 5,400 | — | — |
| 2025-01-15 | $19.74 | $38.63 | 500 | — | — |
| 2025-01-14 | $19.66 | $38.47 | 600 | — | — |
| 2025-01-13 | $19.16 | $37.49 | 100 | — | — |
| 2025-01-10 | $18.98 | $37.13 | 100 | — | — |
| 2025-01-08 | $19.07 | $37.32 | 100 | — | — |
| 2025-01-07 | $18.78 | $36.74 | 100 | — | — |
| 2025-01-06 | $18.84 | $36.86 | 100 | — | — |
| 2025-01-03 | $18.84 | $36.87 | 100 | — | — |
| 2025-01-02 | $18.79 | $36.76 | 500 | — | — |