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
- 2016-09-15 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 | $17.30 | $18.93 | 390,100 | — | — |
| 2025-12-30 | $17.56 | $19.22 | 369,700 | — | — |
| 2025-12-29 | $17.18 | $18.80 | 315,000 | — | — |
| 2025-12-26 | $17.38 | $19.02 | 359,500 | — | — |
| 2025-12-24 | $17.11 | $18.73 | 241,500 | — | — |
| 2025-12-23 | $16.81 | $18.40 | 428,700 | — | — |
| 2025-12-22 | $16.85 | $18.44 | 662,600 | — | — |
| 2025-12-19 | $16.56 | $18.12 | 5,356,300 | — | — |
| 2025-12-18 | $16.42 | $17.97 | 521,800 | — | — |
| 2025-12-17 | $16.35 | $17.89 | 509,000 | — | — |
| 2025-12-16 | $16.07 | $17.59 | 506,100 | — | — |
| 2025-12-15 | $15.97 | $17.48 | 545,000 | — | — |
| 2025-12-12 | $16.30 | $17.84 | 374,400 | — | — |
| 2025-12-11 | $16.70 | $18.28 | 595,300 | — | — |
| 2025-12-10 | $16.73 | $18.31 | 829,500 | — | — |
| 2025-12-09 | $15.95 | $17.46 | 762,800 | — | — |
| 2025-12-08 | $15.32 | $16.77 | 827,900 | — | — |
| 2025-12-05 | $16.02 | $17.53 | 451,800 | — | — |
| 2025-12-04 | $15.73 | $17.22 | 440,100 | — | — |
| 2025-12-03 | $15.86 | $17.36 | 479,000 | — | — |
| 2025-12-02 | $15.35 | $16.80 | 435,700 | — | — |
| 2025-12-01 | $15.28 | $16.72 | 466,400 | — | — |
| 2025-11-28 | $15.39 | $16.84 | 315,800 | — | — |
| 2025-11-26 | $15.09 | $16.52 | 485,800 | — | — |
| 2025-11-25 | $15.17 | $16.60 | 433,100 | — | — |
| 2025-11-24 | $14.64 | $16.02 | 558,300 | — | — |
| 2025-11-21 | $14.72 | $16.11 | 466,600 | — | — |
| 2025-11-20 | $14.38 | $15.74 | 360,200 | — | — |
| 2025-11-19 | $14.37 | $15.73 | 403,200 | — | — |
| 2025-11-18 | $14.30 | $15.65 | 510,200 | — | — |
| 2025-11-17 | $14.42 | $15.61 | 336,700 | — | — |
| 2025-11-14 | $15.71 | $17.00 | 353,400 | — | — |
| 2025-11-13 | $16.20 | $17.53 | 330,200 | — | — |
| 2025-11-12 | $16.17 | $17.50 | 410,600 | — | — |
| 2025-11-11 | $16.46 | $17.81 | 454,000 | — | — |
| 2025-11-10 | $16.25 | $17.59 | 735,000 | — | — |
| 2025-11-07 | $15.38 | $16.65 | 1,152,500 | — | — |
| 2025-11-06 | $18.15 | $19.64 | 416,800 | — | — |
| 2025-11-05 | $18.87 | $20.42 | 302,800 | — | — |
| 2025-11-04 | $18.58 | $20.11 | 361,800 | — | — |
| 2025-11-03 | $18.73 | $20.27 | 377,600 | — | — |
| 2025-10-31 | $18.59 | $20.12 | 431,900 | — | — |
| 2025-10-30 | $18.58 | $20.11 | 464,900 | — | — |
| 2025-10-29 | $19.40 | $21.00 | 309,000 | — | — |
| 2025-10-28 | $19.67 | $21.29 | 230,300 | — | — |
| 2025-10-27 | $19.75 | $21.38 | 144,400 | — | — |
| 2025-10-24 | $20.08 | $21.73 | 193,900 | — | — |
| 2025-10-23 | $20.23 | $21.90 | 168,500 | — | — |
| 2025-10-22 | $19.53 | $21.14 | 157,500 | — | — |
| 2025-10-21 | $19.23 | $20.81 | 132,200 | — | — |
| 2025-10-20 | $19.13 | $20.70 | 173,500 | — | — |
| 2025-10-17 | $19.63 | $21.25 | 300,100 | — | — |
| 2025-10-16 | $19.48 | $21.08 | 316,300 | — | — |
| 2025-10-15 | $19.72 | $21.34 | 310,700 | — | — |
| 2025-10-14 | $20.51 | $22.20 | 295,300 | — | — |
| 2025-10-13 | $20.59 | $22.28 | 280,200 | — | — |
| 2025-10-10 | $20.57 | $22.26 | 371,200 | — | — |
| 2025-10-09 | $20.66 | $22.36 | 249,400 | — | — |
| 2025-10-08 | $20.58 | $22.27 | 179,600 | — | — |
| 2025-10-07 | $20.43 | $22.11 | 352,200 | — | — |
| 2025-10-06 | $20.20 | $21.86 | 310,400 | — | — |
| 2025-10-03 | $19.60 | $21.21 | 312,500 | — | — |
| 2025-10-02 | $19.39 | $20.99 | 227,600 | — | — |
| 2025-10-01 | $18.99 | $20.55 | 202,400 | — | — |
| 2025-09-30 | $19.38 | $20.98 | 208,200 | — | — |
| 2025-09-29 | $19.36 | $20.95 | 224,800 | — | — |
| 2025-09-26 | $19.46 | $21.06 | 178,300 | — | — |
| 2025-09-25 | $19.09 | $20.66 | 184,600 | — | — |
| 2025-09-24 | $19.61 | $21.22 | 201,700 | — | — |
| 2025-09-23 | $19.43 | $21.03 | 191,000 | — | — |
| 2025-09-22 | $19.96 | $21.60 | 251,700 | — | — |
| 2025-09-19 | $20.41 | $22.09 | 678,200 | — | — |
| 2025-09-18 | $21.08 | $22.82 | 140,600 | — | — |
| 2025-09-17 | $20.91 | $22.63 | 201,100 | — | — |
| 2025-09-16 | $20.84 | $22.56 | 158,800 | — | — |
| 2025-09-15 | $21.10 | $22.84 | 152,200 | — | — |
| 2025-09-12 | $21.47 | $23.24 | 211,300 | — | — |
| 2025-09-11 | $21.82 | $23.62 | 276,600 | — | — |
| 2025-09-10 | $20.64 | $22.34 | 160,900 | — | — |
| 2025-09-09 | $20.62 | $22.32 | 177,900 | — | — |
| 2025-09-08 | $21.23 | $22.98 | 162,500 | — | — |
| 2025-09-05 | $21.19 | $22.93 | 196,500 | — | — |
| 2025-09-04 | $21.04 | $22.77 | 195,900 | — | — |
| 2025-09-03 | $20.71 | $22.41 | 201,700 | — | — |
| 2025-09-02 | $21.01 | $22.74 | 240,700 | — | — |
| 2025-08-29 | $21.46 | $23.23 | 206,400 | — | — |
| 2025-08-28 | $21.08 | $22.82 | 175,700 | — | — |
| 2025-08-27 | $20.82 | $22.53 | 158,300 | — | — |
| 2025-08-26 | $20.58 | $22.27 | 204,600 | — | — |
| 2025-08-25 | $20.64 | $22.34 | 196,500 | — | — |
| 2025-08-22 | $20.90 | $22.62 | 242,200 | — | — |
| 2025-08-21 | $19.73 | $21.35 | 203,300 | — | — |
| 2025-08-20 | $20.00 | $21.65 | 215,000 | — | — |
| 2025-08-19 | $20.36 | $22.04 | 225,200 | — | — |
| 2025-08-18 | $20.06 | $21.71 | 202,800 | — | — |
| 2025-08-15 | $19.43 | $21.03 | 282,600 | — | — |
| 2025-08-14 | $19.69 | $21.31 | 232,400 | — | — |
| 2025-08-13 | $20.04 | $21.69 | 273,600 | — | — |
| 2025-08-12 | $18.94 | $20.50 | 358,700 | — | — |
| 2025-08-11 | $18.29 | $19.62 | 298,800 | — | — |
| 2025-08-08 | $18.13 | $19.45 | 183,500 | — | — |
| 2025-08-07 | $18.39 | $19.73 | 232,200 | — | — |
| 2025-08-06 | $18.03 | $19.34 | 238,500 | — | — |
| 2025-08-05 | $18.66 | $20.02 | 280,000 | — | — |
| 2025-08-04 | $18.92 | $20.30 | 304,800 | — | — |
| 2025-08-01 | $19.19 | $20.59 | 404,300 | — | — |
| 2025-07-31 | $20.12 | $21.59 | 231,200 | — | — |
| 2025-07-30 | $20.42 | $21.91 | 208,500 | — | — |
| 2025-07-29 | $21.24 | $22.79 | 226,600 | — | — |
| 2025-07-28 | $21.37 | $22.93 | 199,600 | — | — |
| 2025-07-25 | $21.93 | $23.53 | 198,900 | — | — |
| 2025-07-24 | $21.93 | $23.53 | 262,800 | — | — |
| 2025-07-23 | $22.67 | $24.32 | 275,800 | — | — |
| 2025-07-22 | $22.25 | $23.87 | 446,900 | — | — |
| 2025-07-21 | $21.99 | $23.59 | 264,900 | — | — |
| 2025-07-18 | $21.98 | $23.58 | 173,000 | — | — |
| 2025-07-17 | $22.19 | $23.81 | 232,200 | — | — |
| 2025-07-16 | $21.90 | $23.50 | 213,800 | — | — |
| 2025-07-15 | $22.38 | $24.01 | 222,900 | — | — |
| 2025-07-14 | $23.11 | $24.79 | 196,100 | — | — |
| 2025-07-11 | $23.13 | $24.81 | 243,700 | — | — |
| 2025-07-10 | $23.54 | $25.25 | 310,500 | — | — |
| 2025-07-09 | $24.72 | $26.52 | 234,000 | — | — |
| 2025-07-08 | $24.87 | $26.68 | 170,200 | — | — |
| 2025-07-07 | $24.44 | $26.22 | 164,600 | — | — |
| 2025-07-03 | $25.29 | $27.13 | 90,900 | — | — |
| 2025-07-02 | $25.10 | $26.93 | 173,400 | — | — |
| 2025-07-01 | $24.80 | $26.61 | 207,800 | — | — |
| 2025-06-30 | $23.75 | $25.48 | 148,700 | — | — |
| 2025-06-27 | $24.15 | $25.91 | 301,000 | — | — |
| 2025-06-26 | $23.90 | $25.64 | 107,500 | — | — |
| 2025-06-25 | $23.61 | $25.33 | 96,800 | — | — |
| 2025-06-24 | $23.84 | $25.58 | 95,800 | — | — |
| 2025-06-23 | $23.67 | $25.39 | 227,800 | — | — |
| 2025-06-20 | $23.42 | $25.13 | 483,200 | — | — |
| 2025-06-18 | $23.73 | $25.46 | 103,100 | — | — |
| 2025-06-17 | $23.82 | $25.56 | 96,700 | — | — |
| 2025-06-16 | $24.27 | $26.04 | 130,400 | — | — |
| 2025-06-13 | $23.99 | $25.74 | 107,200 | — | — |
| 2025-06-12 | $24.48 | $26.26 | 124,700 | — | — |
| 2025-06-11 | $24.81 | $26.62 | 138,000 | — | — |
| 2025-06-10 | $24.60 | $26.39 | 157,500 | — | — |
| 2025-06-09 | $24.42 | $26.20 | 132,100 | — | — |
| 2025-06-06 | $23.87 | $25.61 | 116,400 | — | — |
| 2025-06-05 | $23.59 | $25.31 | 131,000 | — | — |
| 2025-06-04 | $23.76 | $25.49 | 123,200 | — | — |
| 2025-06-03 | $23.84 | $25.58 | 119,300 | — | — |
| 2025-06-02 | $23.50 | $25.21 | 121,100 | — | — |
| 2025-05-30 | $23.51 | $25.22 | 136,500 | — | — |
| 2025-05-29 | $24.02 | $25.77 | 110,500 | — | — |
| 2025-05-28 | $23.84 | $25.58 | 132,100 | — | — |
| 2025-05-27 | $23.96 | $25.71 | 145,300 | — | — |
| 2025-05-23 | $23.05 | $24.73 | 122,800 | — | — |
| 2025-05-22 | $23.60 | $25.32 | 162,500 | — | — |
| 2025-05-21 | $24.07 | $25.82 | 230,200 | — | — |
| 2025-05-20 | $24.48 | $26.26 | 237,400 | — | — |
| 2025-05-19 | $24.40 | $26.18 | 306,600 | — | — |
| 2025-05-16 | $23.48 | $25.19 | 159,100 | — | — |
| 2025-05-15 | $23.23 | $24.92 | 154,300 | — | — |
| 2025-05-14 | $23.21 | $24.90 | 203,100 | — | — |
| 2025-05-13 | $23.91 | $25.65 | 171,200 | — | — |
| 2025-05-12 | $24.21 | $25.80 | 215,500 | — | — |
| 2025-05-09 | $23.11 | $24.63 | 135,600 | — | — |
| 2025-05-08 | $23.27 | $24.80 | 250,900 | — | — |
| 2025-05-07 | $22.77 | $24.27 | 305,100 | — | — |
| 2025-05-06 | $22.67 | $24.16 | 452,200 | — | — |
| 2025-05-05 | $22.59 | $24.08 | 270,300 | — | — |
| 2025-05-02 | $22.74 | $24.24 | 566,800 | — | — |
| 2025-05-01 | $21.30 | $22.70 | 202,200 | — | — |
| 2025-04-30 | $21.42 | $22.83 | 197,700 | — | — |
| 2025-04-29 | $21.45 | $22.86 | 171,600 | — | — |
| 2025-04-28 | $21.01 | $22.39 | 319,200 | — | — |
| 2025-04-25 | $21.10 | $22.49 | 165,000 | — | — |
| 2025-04-24 | $21.25 | $22.65 | 145,600 | — | — |
| 2025-04-23 | $20.70 | $22.06 | 169,200 | — | — |
| 2025-04-22 | $20.98 | $22.36 | 186,900 | — | — |
| 2025-04-21 | $20.03 | $21.35 | 182,500 | — | — |
| 2025-04-17 | $19.95 | $21.26 | 196,200 | — | — |
| 2025-04-16 | $19.94 | $21.25 | 154,800 | — | — |
| 2025-04-15 | $20.27 | $21.60 | 160,800 | — | — |
| 2025-04-14 | $20.55 | $21.90 | 195,000 | — | — |
| 2025-04-11 | $20.49 | $21.84 | 186,200 | — | — |
| 2025-04-10 | $20.13 | $21.45 | 199,600 | — | — |
| 2025-04-09 | $21.11 | $22.50 | 314,800 | — | — |
| 2025-04-08 | $18.69 | $19.92 | 281,900 | — | — |
| 2025-04-07 | $19.21 | $20.47 | 443,100 | — | — |
| 2025-04-04 | $20.36 | $21.70 | 365,700 | — | — |
| 2025-04-03 | $20.77 | $22.14 | 238,700 | — | — |
| 2025-04-02 | $22.54 | $24.02 | 174,200 | — | — |
| 2025-04-01 | $22.43 | $23.90 | 114,900 | — | — |
| 2025-03-31 | $22.65 | $24.14 | 122,400 | — | — |
| 2025-03-28 | $22.57 | $24.05 | 168,200 | — | — |
| 2025-03-27 | $23.06 | $24.58 | 144,400 | — | — |
| 2025-03-26 | $22.83 | $24.33 | 118,600 | — | — |
| 2025-03-25 | $22.62 | $24.11 | 178,800 | — | — |
| 2025-03-24 | $23.06 | $24.58 | 149,800 | — | — |
| 2025-03-21 | $23.01 | $24.52 | 377,800 | — | — |
| 2025-03-20 | $23.31 | $24.84 | 143,300 | — | — |
| 2025-03-19 | $23.59 | $25.14 | 161,600 | — | — |
| 2025-03-18 | $23.47 | $25.01 | 228,700 | — | — |
| 2025-03-17 | $24.10 | $25.68 | 140,300 | — | — |
| 2025-03-14 | $24.05 | $25.63 | 104,400 | — | — |
| 2025-03-13 | $23.56 | $25.11 | 129,000 | — | — |
| 2025-03-12 | $23.73 | $25.29 | 180,100 | — | — |
| 2025-03-11 | $24.46 | $26.07 | 150,700 | — | — |
| 2025-03-10 | $24.84 | $26.47 | 176,700 | — | — |
| 2025-03-07 | $26.28 | $27.84 | 102,700 | — | — |
| 2025-03-06 | $26.71 | $28.29 | 127,700 | — | — |
| 2025-03-05 | $26.46 | $28.03 | 184,600 | — | — |
| 2025-03-04 | $25.82 | $27.35 | 196,500 | — | — |
| 2025-03-03 | $26.82 | $28.41 | 238,800 | — | — |
| 2025-02-28 | $27.92 | $29.57 | 175,400 | — | — |
| 2025-02-27 | $27.67 | $29.31 | 326,100 | — | — |
| 2025-02-26 | $28.55 | $30.24 | 142,000 | — | — |
| 2025-02-25 | $28.87 | $30.58 | 236,400 | — | — |
| 2025-02-24 | $28.70 | $30.40 | 266,100 | — | — |
| 2025-02-21 | $29.77 | $31.53 | 196,600 | — | — |
| 2025-02-20 | $29.31 | $31.05 | 147,300 | — | — |
| 2025-02-19 | $30.23 | $32.02 | 127,100 | — | — |
| 2025-02-18 | $30.42 | $32.22 | 138,700 | — | — |
| 2025-02-14 | $29.69 | $31.45 | 67,500 | — | — |
| 2025-02-13 | $29.73 | $31.49 | 77,500 | — | — |
| 2025-02-12 | $29.65 | $31.41 | 88,600 | — | — |
| 2025-02-11 | $30.04 | $31.82 | 92,400 | — | — |
| 2025-02-10 | $29.45 | $31.20 | 99,200 | — | — |
| 2025-02-07 | $29.31 | $31.05 | 96,200 | — | — |
| 2025-02-06 | $30.29 | $32.09 | 72,200 | — | — |
| 2025-02-05 | $30.39 | $32.19 | 87,100 | — | — |
| 2025-02-04 | $31.00 | $32.84 | 91,200 | — | — |
| 2025-02-03 | $30.54 | $32.35 | 165,800 | — | — |
| 2025-01-31 | $31.28 | $33.13 | 152,600 | — | — |
| 2025-01-30 | $31.19 | $33.04 | 120,100 | — | — |
| 2025-01-29 | $31.87 | $33.76 | 82,600 | — | — |
| 2025-01-28 | $31.83 | $33.72 | 91,100 | — | — |
| 2025-01-27 | $32.31 | $34.22 | 125,000 | — | — |
| 2025-01-24 | $31.63 | $33.50 | 116,400 | — | — |
| 2025-01-23 | $31.76 | $33.64 | 93,300 | — | — |
| 2025-01-22 | $31.10 | $32.94 | 134,600 | — | — |
| 2025-01-21 | $31.91 | $33.80 | 135,600 | — | — |
| 2025-01-17 | $31.58 | $33.45 | 110,400 | — | — |
| 2025-01-16 | $30.86 | $32.69 | 101,100 | — | — |
| 2025-01-15 | $30.71 | $32.53 | 109,100 | — | — |
| 2025-01-14 | $30.04 | $31.82 | 181,700 | — | — |
| 2025-01-13 | $28.98 | $30.70 | 264,000 | — | — |
| 2025-01-10 | $26.50 | $28.07 | 113,100 | — | — |
| 2025-01-08 | $27.21 | $28.82 | 121,600 | — | — |
| 2025-01-07 | $27.47 | $29.10 | 177,600 | — | — |
| 2025-01-06 | $27.96 | $29.62 | 138,300 | — | — |
| 2025-01-03 | $27.60 | $29.24 | 93,100 | — | — |
| 2025-01-02 | $27.65 | $29.29 | 127,100 | — | — |