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
- 2014-03-21 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 | $17.69 | $18.86 | 316,700 | — | — |
| 2025-12-30 | $17.93 | $19.11 | 369,000 | — | — |
| 2025-12-29 | $18.05 | $19.24 | 327,100 | — | — |
| 2025-12-26 | $18.07 | $19.26 | 302,300 | — | — |
| 2025-12-24 | $18.00 | $19.19 | 172,400 | — | — |
| 2025-12-23 | $18.00 | $19.19 | 455,800 | — | — |
| 2025-12-22 | $18.13 | $19.33 | 585,300 | — | — |
| 2025-12-19 | $17.96 | $19.15 | 3,270,400 | — | — |
| 2025-12-18 | $18.30 | $19.51 | 886,500 | — | — |
| 2025-12-17 | $18.08 | $19.27 | 828,000 | — | — |
| 2025-12-16 | $18.03 | $19.22 | 1,229,700 | — | — |
| 2025-12-15 | $17.80 | $18.97 | 1,261,100 | — | — |
| 2025-12-12 | $18.12 | $19.32 | 1,250,200 | — | — |
| 2025-12-11 | $18.37 | $19.58 | 443,600 | — | — |
| 2025-12-10 | $18.49 | $19.71 | 680,100 | — | — |
| 2025-12-09 | $18.14 | $19.34 | 607,100 | — | — |
| 2025-12-08 | $17.78 | $18.95 | 473,100 | — | — |
| 2025-12-05 | $17.77 | $18.94 | 398,600 | — | — |
| 2025-12-04 | $17.59 | $18.75 | 466,300 | — | — |
| 2025-12-03 | $17.64 | $18.80 | 440,200 | — | — |
| 2025-12-02 | $17.34 | $18.48 | 475,100 | — | — |
| 2025-12-01 | $17.18 | $18.31 | 553,800 | — | — |
| 2025-11-28 | $17.22 | $18.36 | 308,100 | — | — |
| 2025-11-26 | $16.98 | $18.10 | 709,000 | — | — |
| 2025-11-25 | $17.07 | $18.20 | 876,600 | — | — |
| 2025-11-24 | $16.84 | $17.95 | 530,900 | — | — |
| 2025-11-21 | $16.84 | $17.95 | 489,500 | — | — |
| 2025-11-20 | $16.63 | $17.73 | 517,500 | — | — |
| 2025-11-19 | $16.55 | $17.64 | 726,000 | — | — |
| 2025-11-18 | $16.68 | $17.78 | 617,100 | — | — |
| 2025-11-17 | $16.84 | $17.95 | 665,100 | — | — |
| 2025-11-14 | $17.49 | $18.58 | 2,531,900 | — | — |
| 2025-11-13 | $17.13 | $18.20 | 744,400 | — | — |
| 2025-11-12 | $17.09 | $18.16 | 604,500 | — | — |
| 2025-11-11 | $17.20 | $18.27 | 554,100 | — | — |
| 2025-11-10 | $17.21 | $18.28 | 970,800 | — | — |
| 2025-11-07 | $17.23 | $18.30 | 694,800 | — | — |
| 2025-11-06 | $17.79 | $18.90 | 928,400 | — | — |
| 2025-11-05 | $18.13 | $19.26 | 954,400 | — | — |
| 2025-11-04 | $17.52 | $18.61 | 635,300 | — | — |
| 2025-11-03 | $17.97 | $19.09 | 503,100 | — | — |
| 2025-10-31 | $17.84 | $18.95 | 558,800 | — | — |
| 2025-10-30 | $17.67 | $18.77 | 404,800 | — | — |
| 2025-10-29 | $17.49 | $18.58 | 526,400 | — | — |
| 2025-10-28 | $18.15 | $19.28 | 520,400 | — | — |
| 2025-10-27 | $17.78 | $18.89 | 334,000 | — | — |
| 2025-10-24 | $18.04 | $19.16 | 289,300 | — | — |
| 2025-10-23 | $18.02 | $19.14 | 303,800 | — | — |
| 2025-10-22 | $17.76 | $18.87 | 397,500 | — | — |
| 2025-10-21 | $18.06 | $19.19 | 358,200 | — | — |
| 2025-10-20 | $17.68 | $18.78 | 417,700 | — | — |
| 2025-10-17 | $17.46 | $18.55 | 351,800 | — | — |
| 2025-10-16 | $17.25 | $18.33 | 554,800 | — | — |
| 2025-10-15 | $17.51 | $18.60 | 400,400 | — | — |
| 2025-10-14 | $17.74 | $18.85 | 415,800 | — | — |
| 2025-10-13 | $17.86 | $18.97 | 346,800 | — | — |
| 2025-10-10 | $17.73 | $18.84 | 476,900 | — | — |
| 2025-10-09 | $18.39 | $19.54 | 311,600 | — | — |
| 2025-10-08 | $18.45 | $19.60 | 406,600 | — | — |
| 2025-10-07 | $18.12 | $19.25 | 461,500 | — | — |
| 2025-10-06 | $18.67 | $19.83 | 505,800 | — | — |
| 2025-10-03 | $18.31 | $19.45 | 493,700 | — | — |
| 2025-10-02 | $18.49 | $19.64 | 440,900 | — | — |
| 2025-10-01 | $18.29 | $19.43 | 542,600 | — | — |
| 2025-09-30 | $18.15 | $19.28 | 607,400 | — | — |
| 2025-09-29 | $18.08 | $19.21 | 589,900 | — | — |
| 2025-09-26 | $18.31 | $19.45 | 507,800 | — | — |
| 2025-09-25 | $18.21 | $19.35 | 578,400 | — | — |
| 2025-09-24 | $18.24 | $19.38 | 584,300 | — | — |
| 2025-09-23 | $18.24 | $19.38 | 840,900 | — | — |
| 2025-09-22 | $18.33 | $19.47 | 777,100 | — | — |
| 2025-09-19 | $18.18 | $19.31 | 2,272,300 | — | — |
| 2025-09-18 | $18.07 | $19.20 | 837,300 | — | — |
| 2025-09-17 | $17.65 | $18.75 | 687,500 | — | — |
| 2025-09-16 | $17.43 | $18.52 | 598,000 | — | — |
| 2025-09-15 | $17.67 | $18.77 | 671,600 | — | — |
| 2025-09-12 | $17.45 | $18.54 | 499,300 | — | — |
| 2025-09-11 | $17.87 | $18.98 | 621,500 | — | — |
| 2025-09-10 | $17.42 | $18.51 | 620,200 | — | — |
| 2025-09-09 | $17.49 | $18.58 | 515,900 | — | — |
| 2025-09-08 | $17.43 | $18.52 | 732,500 | — | — |
| 2025-09-05 | $17.64 | $18.74 | 566,500 | — | — |
| 2025-09-04 | $17.82 | $18.93 | 547,200 | — | — |
| 2025-09-03 | $17.61 | $18.71 | 537,500 | — | — |
| 2025-09-02 | $17.34 | $18.42 | 915,400 | — | — |
| 2025-08-29 | $17.71 | $18.81 | 1,171,700 | — | — |
| 2025-08-28 | $17.59 | $18.69 | 675,900 | — | — |
| 2025-08-27 | $17.45 | $18.54 | 446,300 | — | — |
| 2025-08-26 | $17.23 | $18.30 | 673,500 | — | — |
| 2025-08-25 | $17.23 | $18.30 | 582,800 | — | — |
| 2025-08-22 | $17.38 | $18.46 | 568,500 | — | — |
| 2025-08-21 | $16.99 | $18.05 | 478,100 | — | — |
| 2025-08-20 | $17.01 | $18.07 | 583,600 | — | — |
| 2025-08-19 | $17.06 | $18.12 | 615,300 | — | — |
| 2025-08-18 | $17.20 | $18.27 | 533,600 | — | — |
| 2025-08-15 | $17.18 | $18.25 | 611,300 | — | — |
| 2025-08-14 | $17.36 | $18.38 | 760,400 | — | — |
| 2025-08-13 | $18.14 | $19.20 | 818,700 | — | — |
| 2025-08-12 | $17.82 | $18.87 | 977,000 | — | — |
| 2025-08-11 | $17.13 | $18.14 | 1,009,900 | — | — |
| 2025-08-08 | $17.41 | $18.43 | 960,700 | — | — |
| 2025-08-07 | $17.84 | $18.89 | 1,121,000 | — | — |
| 2025-08-06 | $18.72 | $19.82 | 1,752,100 | — | — |
| 2025-08-05 | $17.79 | $18.83 | 750,500 | — | — |
| 2025-08-04 | $18.17 | $19.24 | 978,700 | — | — |
| 2025-08-01 | $17.75 | $18.79 | 693,200 | — | — |
| 2025-07-31 | $18.42 | $19.50 | 758,700 | — | — |
| 2025-07-30 | $18.69 | $19.79 | 987,600 | — | — |
| 2025-07-29 | $18.80 | $19.90 | 617,300 | — | — |
| 2025-07-28 | $18.52 | $19.61 | 623,200 | — | — |
| 2025-07-25 | $18.58 | $19.67 | 420,300 | — | — |
| 2025-07-24 | $18.73 | $19.83 | 403,600 | — | — |
| 2025-07-23 | $18.96 | $20.07 | 603,900 | — | — |
| 2025-07-22 | $18.83 | $19.93 | 869,200 | — | — |
| 2025-07-21 | $18.81 | $19.91 | 662,100 | — | — |
| 2025-07-18 | $18.73 | $19.83 | 1,827,400 | — | — |
| 2025-07-17 | $18.45 | $19.53 | 1,557,100 | — | — |
| 2025-07-16 | $18.00 | $19.06 | 696,700 | — | — |
| 2025-07-15 | $17.91 | $18.96 | 843,800 | — | — |
| 2025-07-14 | $17.81 | $18.86 | 1,577,100 | — | — |
| 2025-07-11 | $18.26 | $19.33 | 586,900 | — | — |
| 2025-07-10 | $18.93 | $20.04 | 873,200 | — | — |
| 2025-07-09 | $19.59 | $20.74 | 838,800 | — | — |
| 2025-07-08 | $19.51 | $20.65 | 932,600 | — | — |
| 2025-07-07 | $19.91 | $21.08 | 600,100 | — | — |
| 2025-07-03 | $20.14 | $21.32 | 526,400 | — | — |
| 2025-07-02 | $19.76 | $20.92 | 830,300 | — | — |
| 2025-07-01 | $19.44 | $20.58 | 1,119,000 | — | — |
| 2025-06-30 | $19.35 | $20.49 | 1,087,200 | — | — |
| 2025-06-27 | $19.12 | $20.24 | 1,515,200 | — | — |
| 2025-06-26 | $19.06 | $20.18 | 733,700 | — | — |
| 2025-06-25 | $18.96 | $20.07 | 1,018,300 | — | — |
| 2025-06-24 | $18.34 | $19.42 | 542,200 | — | — |
| 2025-06-23 | $18.22 | $19.29 | 580,600 | — | — |
| 2025-06-20 | $17.78 | $18.82 | 2,106,500 | — | — |
| 2025-06-18 | $18.18 | $19.25 | 664,000 | — | — |
| 2025-06-17 | $18.06 | $19.12 | 538,200 | — | — |
| 2025-06-16 | $17.99 | $19.05 | 602,100 | — | — |
| 2025-06-13 | $17.68 | $18.72 | 658,600 | — | — |
| 2025-06-12 | $17.94 | $18.99 | 526,900 | — | — |
| 2025-06-11 | $17.95 | $19.00 | 513,600 | — | — |
| 2025-06-10 | $18.08 | $19.14 | 514,700 | — | — |
| 2025-06-09 | $18.34 | $19.42 | 657,100 | — | — |
| 2025-06-06 | $18.26 | $19.33 | 788,400 | — | — |
| 2025-06-05 | $17.79 | $18.83 | 507,900 | — | — |
| 2025-06-04 | $17.58 | $18.61 | 730,400 | — | — |
| 2025-06-03 | $17.79 | $18.83 | 580,100 | — | — |
| 2025-06-02 | $17.57 | $18.60 | 642,500 | — | — |
| 2025-05-30 | $17.26 | $18.27 | 803,600 | — | — |
| 2025-05-29 | $17.16 | $18.17 | 511,200 | — | — |
| 2025-05-28 | $17.14 | $18.15 | 497,500 | — | — |
| 2025-05-27 | $17.44 | $18.46 | 706,900 | — | — |
| 2025-05-23 | $17.03 | $18.03 | 461,200 | — | — |
| 2025-05-22 | $17.12 | $18.12 | 619,700 | — | — |
| 2025-05-21 | $17.15 | $18.16 | 700,000 | — | — |
| 2025-05-20 | $17.46 | $18.48 | 657,600 | — | — |
| 2025-05-19 | $17.50 | $18.53 | 601,600 | — | — |
| 2025-05-16 | $17.63 | $18.66 | 969,900 | — | — |
| 2025-05-15 | $17.51 | $18.54 | 608,900 | — | — |
| 2025-05-14 | $17.63 | $18.60 | 815,000 | — | — |
| 2025-05-13 | $17.92 | $18.91 | 755,500 | — | — |
| 2025-05-12 | $17.86 | $18.84 | 915,700 | — | — |
| 2025-05-09 | $17.16 | $18.11 | 1,642,100 | — | — |
| 2025-05-08 | $16.91 | $17.84 | 1,578,900 | — | — |
| 2025-05-07 | $16.93 | $17.86 | 1,188,100 | — | — |
| 2025-05-06 | $17.05 | $17.99 | 849,000 | — | — |
| 2025-05-05 | $16.57 | $17.48 | 932,700 | — | — |
| 2025-05-02 | $16.40 | $17.30 | 2,106,300 | — | — |
| 2025-05-01 | $16.46 | $17.37 | 834,400 | — | — |
| 2025-04-30 | $16.48 | $17.39 | 989,700 | — | — |
| 2025-04-29 | $16.67 | $17.59 | 1,072,300 | — | — |
| 2025-04-28 | $16.40 | $17.30 | 505,800 | — | — |
| 2025-04-25 | $16.50 | $17.41 | 827,400 | — | — |
| 2025-04-24 | $16.33 | $17.23 | 1,033,700 | — | — |
| 2025-04-23 | $15.94 | $16.82 | 814,300 | — | — |
| 2025-04-22 | $15.66 | $16.52 | 908,800 | — | — |
| 2025-04-21 | $15.30 | $16.14 | 1,019,700 | — | — |
| 2025-04-17 | $15.75 | $16.62 | 1,840,900 | — | — |
| 2025-04-16 | $15.68 | $16.54 | 904,000 | — | — |
| 2025-04-15 | $15.98 | $16.86 | 817,400 | — | — |
| 2025-04-14 | $15.77 | $16.64 | 538,900 | — | — |
| 2025-04-11 | $15.91 | $16.79 | 938,300 | — | — |
| 2025-04-10 | $15.60 | $16.46 | 956,700 | — | — |
| 2025-04-09 | $16.13 | $17.02 | 966,000 | — | — |
| 2025-04-08 | $14.89 | $15.71 | 1,170,900 | — | — |
| 2025-04-07 | $14.91 | $15.73 | 1,441,300 | — | — |
| 2025-04-04 | $14.93 | $15.75 | 1,469,600 | — | — |
| 2025-04-03 | $15.74 | $16.61 | 1,298,200 | — | — |
| 2025-04-02 | $16.81 | $17.74 | 793,600 | — | — |
| 2025-04-01 | $16.62 | $17.54 | 701,100 | — | — |
| 2025-03-31 | $16.34 | $17.24 | 1,407,500 | — | — |
| 2025-03-28 | $16.74 | $17.66 | 857,300 | — | — |
| 2025-03-27 | $17.27 | $18.22 | 1,117,300 | — | — |
| 2025-03-26 | $17.45 | $18.41 | 1,430,500 | — | — |
| 2025-03-25 | $17.81 | $18.79 | 1,285,000 | — | — |
| 2025-03-24 | $17.48 | $18.44 | 1,515,900 | — | — |
| 2025-03-21 | $17.31 | $18.26 | 2,768,700 | — | — |
| 2025-03-20 | $17.43 | $18.39 | 1,879,400 | — | — |
| 2025-03-19 | $17.74 | $18.72 | 1,464,000 | — | — |
| 2025-03-18 | $17.42 | $18.38 | 2,122,200 | — | — |
| 2025-03-17 | $17.75 | $18.73 | 4,684,100 | — | — |
| 2025-03-14 | $16.86 | $17.79 | 2,843,100 | — | — |
| 2025-03-13 | $16.38 | $17.28 | 6,654,800 | — | — |
| 2025-03-12 | $19.55 | $20.63 | 468,200 | — | — |
| 2025-03-11 | $19.45 | $20.52 | 724,100 | — | — |
| 2025-03-10 | $19.38 | $20.45 | 827,200 | — | — |
| 2025-03-07 | $19.70 | $20.79 | 980,700 | — | — |
| 2025-03-06 | $19.69 | $20.77 | 872,100 | — | — |
| 2025-03-05 | $20.46 | $21.59 | 1,161,800 | — | — |
| 2025-03-04 | $20.13 | $21.24 | 897,300 | — | — |
| 2025-03-03 | $20.18 | $21.29 | 1,219,800 | — | — |
| 2025-02-28 | $20.79 | $21.94 | 2,399,800 | — | — |
| 2025-02-27 | $20.45 | $21.58 | 1,631,100 | — | — |
| 2025-02-26 | $20.19 | $21.30 | 553,400 | — | — |
| 2025-02-25 | $20.12 | $21.23 | 528,800 | — | — |
| 2025-02-24 | $20.16 | $21.27 | 743,100 | — | — |
| 2025-02-21 | $20.31 | $21.43 | 593,900 | — | — |
| 2025-02-20 | $21.13 | $22.29 | 934,400 | — | — |
| 2025-02-19 | $21.47 | $22.65 | 773,000 | — | — |
| 2025-02-18 | $21.65 | $22.84 | 536,600 | — | — |
| 2025-02-14 | $21.64 | $22.83 | 618,400 | — | — |
| 2025-02-13 | $21.68 | $22.81 | 915,200 | — | — |
| 2025-02-12 | $20.99 | $22.08 | 667,000 | — | — |
| 2025-02-11 | $20.61 | $21.68 | 693,100 | — | — |
| 2025-02-10 | $20.55 | $21.62 | 1,164,400 | — | — |
| 2025-02-07 | $20.48 | $21.55 | 545,600 | — | — |
| 2025-02-06 | $20.55 | $21.62 | 830,200 | — | — |
| 2025-02-05 | $20.83 | $21.92 | 1,240,000 | — | — |
| 2025-02-04 | $20.28 | $21.34 | 1,033,300 | — | — |
| 2025-02-03 | $19.70 | $20.73 | 593,300 | — | — |
| 2025-01-31 | $19.61 | $20.63 | 595,000 | — | — |
| 2025-01-30 | $19.87 | $20.91 | 599,400 | — | — |
| 2025-01-29 | $19.32 | $20.33 | 649,200 | — | — |
| 2025-01-28 | $19.11 | $20.11 | 633,900 | — | — |
| 2025-01-27 | $18.55 | $19.52 | 625,600 | — | — |
| 2025-01-24 | $19.27 | $20.28 | 691,600 | — | — |
| 2025-01-23 | $19.46 | $20.47 | 534,800 | — | — |
| 2025-01-22 | $19.03 | $20.02 | 427,300 | — | — |
| 2025-01-21 | $19.00 | $19.99 | 591,200 | — | — |
| 2025-01-17 | $18.96 | $19.95 | 1,347,800 | — | — |
| 2025-01-16 | $18.72 | $19.70 | 459,500 | — | — |
| 2025-01-15 | $18.79 | $19.77 | 556,300 | — | — |
| 2025-01-14 | $18.21 | $19.16 | 664,200 | — | — |
| 2025-01-13 | $17.99 | $18.93 | 703,800 | — | — |
| 2025-01-10 | $18.36 | $19.32 | 460,300 | — | — |
| 2025-01-08 | $18.70 | $19.68 | 551,400 | — | — |
| 2025-01-07 | $18.56 | $19.53 | 706,100 | — | — |
| 2025-01-06 | $18.30 | $19.25 | 480,000 | — | — |
| 2025-01-03 | $18.29 | $19.24 | 357,500 | — | — |
| 2025-01-02 | $18.15 | $19.10 | 398,500 | — | — |