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
- 2005-11-10 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 | $18.67 | $18.77 | 141,000 | — | — |
| 2025-12-30 | $18.89 | $18.99 | 197,000 | — | — |
| 2025-12-29 | $18.72 | $18.82 | 123,300 | — | — |
| 2025-12-26 | $18.88 | $18.98 | 106,200 | — | — |
| 2025-12-24 | $19.04 | $19.14 | 52,600 | — | — |
| 2025-12-23 | $19.15 | $19.15 | 129,900 | — | — |
| 2025-12-22 | $19.07 | $19.07 | 226,200 | — | — |
| 2025-12-19 | $19.50 | $19.50 | 312,900 | — | — |
| 2025-12-18 | $19.78 | $19.78 | 1,012,000 | — | — |
| 2025-12-17 | $19.49 | $19.49 | 131,900 | — | — |
| 2025-12-16 | $19.55 | $19.55 | 180,300 | — | — |
| 2025-12-15 | $19.60 | $19.60 | 208,200 | — | — |
| 2025-12-12 | $19.78 | $19.78 | 412,100 | — | — |
| 2025-12-11 | $19.86 | $19.86 | 441,600 | — | — |
| 2025-12-10 | $19.90 | $19.90 | 399,600 | — | — |
| 2025-12-09 | $19.97 | $19.97 | 152,600 | — | — |
| 2025-12-08 | $20.13 | $20.13 | 233,900 | — | — |
| 2025-12-05 | $19.64 | $19.64 | 90,500 | — | — |
| 2025-12-04 | $19.75 | $19.75 | 109,700 | — | — |
| 2025-12-03 | $19.70 | $19.70 | 136,500 | — | — |
| 2025-12-02 | $19.43 | $19.43 | 103,000 | — | — |
| 2025-12-01 | $19.45 | $19.45 | 121,100 | — | — |
| 2025-11-28 | $19.41 | $19.41 | 55,500 | — | — |
| 2025-11-26 | $19.38 | $19.38 | 102,400 | — | — |
| 2025-11-25 | $19.50 | $19.50 | 119,300 | — | — |
| 2025-11-24 | $19.10 | $19.10 | 144,400 | — | — |
| 2025-11-21 | $18.86 | $18.86 | 178,700 | — | — |
| 2025-11-20 | $18.57 | $18.57 | 93,900 | — | — |
| 2025-11-19 | $18.36 | $18.36 | 75,700 | — | — |
| 2025-11-18 | $18.28 | $18.28 | 146,100 | — | — |
| 2025-11-17 | $18.25 | $18.25 | 97,300 | — | — |
| 2025-11-14 | $19.04 | $19.04 | 123,500 | — | — |
| 2025-11-13 | $18.96 | $18.96 | 201,500 | — | — |
| 2025-11-12 | $18.93 | $18.93 | 114,200 | — | — |
| 2025-11-11 | $19.07 | $19.07 | 91,800 | — | — |
| 2025-11-10 | $19.01 | $19.01 | 91,200 | — | — |
| 2025-11-07 | $18.84 | $18.84 | 200,300 | — | — |
| 2025-11-06 | $18.89 | $18.89 | 138,600 | — | — |
| 2025-11-05 | $18.91 | $18.91 | 130,600 | — | — |
| 2025-11-04 | $18.62 | $18.62 | 267,400 | — | — |
| 2025-11-03 | $18.51 | $18.51 | 264,400 | — | — |
| 2025-10-31 | $18.49 | $18.49 | 297,600 | — | — |
| 2025-10-30 | $18.22 | $18.22 | 210,800 | — | — |
| 2025-10-29 | $18.10 | $18.10 | 604,500 | — | — |
| 2025-10-28 | $17.70 | $17.70 | 194,000 | — | — |
| 2025-10-27 | $17.21 | $17.21 | 103,600 | — | — |
| 2025-10-24 | $17.35 | $17.35 | 94,500 | — | — |
| 2025-10-23 | $16.78 | $16.78 | 67,500 | — | — |
| 2025-10-22 | $16.81 | $16.81 | 126,600 | — | — |
| 2025-10-21 | $16.83 | $16.83 | 42,600 | — | — |
| 2025-10-20 | $16.59 | $16.59 | 169,900 | — | — |
| 2025-10-17 | $15.99 | $15.99 | 131,000 | — | — |
| 2025-10-16 | $16.02 | $16.02 | 103,700 | — | — |
| 2025-10-15 | $16.75 | $16.75 | 90,300 | — | — |
| 2025-10-14 | $17.10 | $17.10 | 113,400 | — | — |
| 2025-10-13 | $16.65 | $16.65 | 74,300 | — | — |
| 2025-10-10 | $16.26 | $16.26 | 135,200 | — | — |
| 2025-10-09 | $16.50 | $16.50 | 53,100 | — | — |
| 2025-10-08 | $16.69 | $16.69 | 63,500 | — | — |
| 2025-10-07 | $16.82 | $16.82 | 80,400 | — | — |
| 2025-10-06 | $17.18 | $17.18 | 134,100 | — | — |
| 2025-10-03 | $17.14 | $17.14 | 358,000 | — | — |
| 2025-10-02 | $16.50 | $16.50 | 150,000 | — | — |
| 2025-10-01 | $16.54 | $16.54 | 111,900 | — | — |
| 2025-09-30 | $16.68 | $16.68 | 80,300 | — | — |
| 2025-09-29 | $16.71 | $16.71 | 95,500 | — | — |
| 2025-09-26 | $16.93 | $16.93 | 67,600 | — | — |
| 2025-09-25 | $17.04 | $17.04 | 73,700 | — | — |
| 2025-09-24 | $17.16 | $17.16 | 98,200 | — | — |
| 2025-09-23 | $17.23 | $17.23 | 75,000 | — | — |
| 2025-09-22 | $17.34 | $17.34 | 149,200 | — | — |
| 2025-09-19 | $17.43 | $17.43 | 162,900 | — | — |
| 2025-09-18 | $17.64 | $17.64 | 102,200 | — | — |
| 2025-09-17 | $17.22 | $17.22 | 140,300 | — | — |
| 2025-09-16 | $17.15 | $17.15 | 90,200 | — | — |
| 2025-09-15 | $17.18 | $17.18 | 43,300 | — | — |
| 2025-09-12 | $17.20 | $17.20 | 82,700 | — | — |
| 2025-09-11 | $17.29 | $17.29 | 52,800 | — | — |
| 2025-09-10 | $17.15 | $17.15 | 55,500 | — | — |
| 2025-09-09 | $17.23 | $17.23 | 72,700 | — | — |
| 2025-09-08 | $17.20 | $17.20 | 818,700 | — | — |
| 2025-09-05 | $17.10 | $17.10 | 71,600 | — | — |
| 2025-09-04 | $17.09 | $17.09 | 136,700 | — | — |
| 2025-09-03 | $16.79 | $16.79 | 85,300 | — | — |
| 2025-09-02 | $16.82 | $16.82 | 97,500 | — | — |
| 2025-08-29 | $16.84 | $16.84 | 71,600 | — | — |
| 2025-08-28 | $16.79 | $16.79 | 63,100 | — | — |
| 2025-08-27 | $16.94 | $16.94 | 72,400 | — | — |
| 2025-08-26 | $16.82 | $16.82 | 49,200 | — | — |
| 2025-08-25 | $16.58 | $16.58 | 64,500 | — | — |
| 2025-08-22 | $16.86 | $16.86 | 166,400 | — | — |
| 2025-08-21 | $16.27 | $16.27 | 35,400 | — | — |
| 2025-08-20 | $16.29 | $16.29 | 59,500 | — | — |
| 2025-08-19 | $16.24 | $16.24 | 52,700 | — | — |
| 2025-08-18 | $16.00 | $16.00 | 78,500 | — | — |
| 2025-08-15 | $16.03 | $16.03 | 133,300 | — | — |
| 2025-08-14 | $16.10 | $16.10 | 83,400 | — | — |
| 2025-08-13 | $16.20 | $16.20 | 149,300 | — | — |
| 2025-08-12 | $16.08 | $16.08 | 77,400 | — | — |
| 2025-08-11 | $15.30 | $15.30 | 49,700 | — | — |
| 2025-08-08 | $15.22 | $15.22 | 65,500 | — | — |
| 2025-08-07 | $15.18 | $15.18 | 105,200 | — | — |
| 2025-08-06 | $15.25 | $15.25 | 112,700 | — | — |
| 2025-08-05 | $15.03 | $15.03 | 110,500 | — | — |
| 2025-08-04 | $14.99 | $14.99 | 111,800 | — | — |
| 2025-08-01 | $14.60 | $14.60 | 152,500 | — | — |
| 2025-07-31 | $14.99 | $14.99 | 169,400 | — | — |
| 2025-07-30 | $15.13 | $15.13 | 182,800 | — | — |
| 2025-07-29 | $15.30 | $15.30 | 193,000 | — | — |
| 2025-07-28 | $16.07 | $16.07 | 98,700 | — | — |
| 2025-07-25 | $16.04 | $16.04 | 80,000 | — | — |
| 2025-07-24 | $16.16 | $16.16 | 167,700 | — | — |
| 2025-07-23 | $16.60 | $16.60 | 109,000 | — | — |
| 2025-07-22 | $16.70 | $16.70 | 575,700 | — | — |
| 2025-07-21 | $16.37 | $16.37 | 118,300 | — | — |
| 2025-07-18 | $16.36 | $16.36 | 105,600 | — | — |
| 2025-07-17 | $16.40 | $16.40 | 158,000 | — | — |
| 2025-07-16 | $16.32 | $16.32 | 279,100 | — | — |
| 2025-07-15 | $16.25 | $16.25 | 102,200 | — | — |
| 2025-07-14 | $16.43 | $16.43 | 174,500 | — | — |
| 2025-07-11 | $16.20 | $16.20 | 102,500 | — | — |
| 2025-07-10 | $16.40 | $16.40 | 101,400 | — | — |
| 2025-07-09 | $16.33 | $16.33 | 76,700 | — | — |
| 2025-07-08 | $16.41 | $16.41 | 70,100 | — | — |
| 2025-07-07 | $16.43 | $16.43 | 105,700 | — | — |
| 2025-07-03 | $16.53 | $16.53 | 101,500 | — | — |
| 2025-07-02 | $16.30 | $16.30 | 136,900 | — | — |
| 2025-07-01 | $16.17 | $16.17 | 158,300 | — | — |
| 2025-06-30 | $15.76 | $15.76 | 137,100 | — | — |
| 2025-06-27 | $15.62 | $15.62 | 447,400 | — | — |
| 2025-06-26 | $15.61 | $15.61 | 211,200 | — | — |
| 2025-06-25 | $15.34 | $15.34 | 266,500 | — | — |
| 2025-06-24 | $15.32 | $15.32 | 200,000 | — | — |
| 2025-06-23 | $14.93 | $14.93 | 50,400 | — | — |
| 2025-06-20 | $14.53 | $14.53 | 82,400 | — | — |
| 2025-06-18 | $14.36 | $14.36 | 43,200 | — | — |
| 2025-06-17 | $14.21 | $14.21 | 60,000 | — | — |
| 2025-06-16 | $14.41 | $14.41 | 46,400 | — | — |
| 2025-06-13 | $14.40 | $14.40 | 68,500 | — | — |
| 2025-06-12 | $14.87 | $14.87 | 37,800 | — | — |
| 2025-06-11 | $14.95 | $14.95 | 92,400 | — | — |
| 2025-06-10 | $15.04 | $15.04 | 91,700 | — | — |
| 2025-06-09 | $15.00 | $15.00 | 175,500 | — | — |
| 2025-06-06 | $14.77 | $14.77 | 406,300 | — | — |
| 2025-06-05 | $14.53 | $14.53 | 44,900 | — | — |
| 2025-06-04 | $14.63 | $14.63 | 34,200 | — | — |
| 2025-06-03 | $14.87 | $14.87 | 37,600 | — | — |
| 2025-06-02 | $14.71 | $14.71 | 44,700 | — | — |
| 2025-05-30 | $14.94 | $14.94 | 46,700 | — | — |
| 2025-05-29 | $14.94 | $14.94 | 68,600 | — | — |
| 2025-05-28 | $14.70 | $14.70 | 60,700 | — | — |
| 2025-05-27 | $15.04 | $15.04 | 52,700 | — | — |
| 2025-05-23 | $14.75 | $14.75 | 74,500 | — | — |
| 2025-05-22 | $14.90 | $14.90 | 111,900 | — | — |
| 2025-05-21 | $14.75 | $14.75 | 51,000 | — | — |
| 2025-05-20 | $15.29 | $15.29 | 35,900 | — | — |
| 2025-05-19 | $15.26 | $15.26 | 252,800 | — | — |
| 2025-05-16 | $15.00 | $15.00 | 112,100 | — | — |
| 2025-05-15 | $15.26 | $15.26 | 46,200 | — | — |
| 2025-05-14 | $15.03 | $15.03 | 63,400 | — | — |
| 2025-05-13 | $15.25 | $15.25 | 52,300 | — | — |
| 2025-05-12 | $15.34 | $15.34 | 83,600 | — | — |
| 2025-05-09 | $14.57 | $14.57 | 42,500 | — | — |
| 2025-05-08 | $14.73 | $14.73 | 48,900 | — | — |
| 2025-05-07 | $14.50 | $14.50 | 139,300 | — | — |
| 2025-05-06 | $14.52 | $14.52 | 96,800 | — | — |
| 2025-05-05 | $14.79 | $14.79 | 75,200 | — | — |
| 2025-05-02 | $14.89 | $14.89 | 105,400 | — | — |
| 2025-05-01 | $13.95 | $13.95 | 59,700 | — | — |
| 2025-04-30 | $13.97 | $13.97 | 150,000 | — | — |
| 2025-04-29 | $14.07 | $14.07 | 66,500 | — | — |
| 2025-04-28 | $13.81 | $13.81 | 66,400 | — | — |
| 2025-04-25 | $13.69 | $13.69 | 141,100 | — | — |
| 2025-04-24 | $13.48 | $13.48 | 143,000 | — | — |
| 2025-04-23 | $13.06 | $13.06 | 148,400 | — | — |
| 2025-04-22 | $13.00 | $13.00 | 97,300 | — | — |
| 2025-04-21 | $12.60 | $12.60 | 144,800 | — | — |
| 2025-04-17 | $12.64 | $12.64 | 76,800 | — | — |
| 2025-04-16 | $12.56 | $12.56 | 56,500 | — | — |
| 2025-04-15 | $12.62 | $12.62 | 92,000 | — | — |
| 2025-04-14 | $12.26 | $12.26 | 113,500 | — | — |
| 2025-04-11 | $12.16 | $12.16 | 91,900 | — | — |
| 2025-04-10 | $12.24 | $12.24 | 99,800 | — | — |
| 2025-04-09 | $12.87 | $12.87 | 117,700 | — | — |
| 2025-04-08 | $12.26 | $12.26 | 109,000 | — | — |
| 2025-04-07 | $12.40 | $12.40 | 105,500 | — | — |
| 2025-04-04 | $12.45 | $12.45 | 126,300 | — | — |
| 2025-04-03 | $12.97 | $12.97 | 170,800 | — | — |
| 2025-04-02 | $14.19 | $14.19 | 101,100 | — | — |
| 2025-04-01 | $14.12 | $14.12 | 142,200 | — | — |
| 2025-03-31 | $14.33 | $14.33 | 225,900 | — | — |
| 2025-03-28 | $14.38 | $14.38 | 246,700 | — | — |
| 2025-03-27 | $14.76 | $14.76 | 91,800 | — | — |
| 2025-03-26 | $14.78 | $14.78 | 76,900 | — | — |
| 2025-03-25 | $14.82 | $14.82 | 100,900 | — | — |
| 2025-03-24 | $14.91 | $14.91 | 59,700 | — | — |
| 2025-03-21 | $14.74 | $14.74 | 155,700 | — | — |
| 2025-03-20 | $14.90 | $14.90 | 110,900 | — | — |
| 2025-03-19 | $15.01 | $15.01 | 61,000 | — | — |
| 2025-03-18 | $14.97 | $14.97 | 107,900 | — | — |
| 2025-03-17 | $15.04 | $15.04 | 399,200 | — | — |
| 2025-03-14 | $14.92 | $14.92 | 101,800 | — | — |
| 2025-03-13 | $15.01 | $15.01 | 131,700 | — | — |
| 2025-03-12 | $15.17 | $15.17 | 107,800 | — | — |
| 2025-03-11 | $14.93 | $14.93 | 149,500 | — | — |
| 2025-03-10 | $15.14 | $15.14 | 80,000 | — | — |
| 2025-03-07 | $15.60 | $15.60 | 164,400 | — | — |
| 2025-03-06 | $15.59 | $15.59 | 146,400 | — | — |
| 2025-03-05 | $15.48 | $15.48 | 90,600 | — | — |
| 2025-03-04 | $15.57 | $15.57 | 70,900 | — | — |
| 2025-03-03 | $15.95 | $15.95 | 136,400 | — | — |
| 2025-02-28 | $15.99 | $15.99 | 60,500 | — | — |
| 2025-02-27 | $15.90 | $15.90 | 49,300 | — | — |
| 2025-02-26 | $15.93 | $15.93 | 43,700 | — | — |
| 2025-02-25 | $15.96 | $15.96 | 425,000 | — | — |
| 2025-02-24 | $15.84 | $15.84 | 38,000 | — | — |
| 2025-02-21 | $15.84 | $15.84 | 63,000 | — | — |
| 2025-02-20 | $16.08 | $16.08 | 33,200 | — | — |
| 2025-02-19 | $16.25 | $16.25 | 40,200 | — | — |
| 2025-02-18 | $16.30 | $16.30 | 40,600 | — | — |
| 2025-02-14 | $16.35 | $16.35 | 100,300 | — | — |
| 2025-02-13 | $16.48 | $16.48 | 119,400 | — | — |
| 2025-02-12 | $16.07 | $16.07 | 33,700 | — | — |
| 2025-02-11 | $16.30 | $16.30 | 38,100 | — | — |
| 2025-02-10 | $15.98 | $15.98 | 38,400 | — | — |
| 2025-02-07 | $16.08 | $16.08 | 256,100 | — | — |
| 2025-02-06 | $16.10 | $16.10 | 41,700 | — | — |
| 2025-02-05 | $15.95 | $15.95 | 80,100 | — | — |
| 2025-02-04 | $15.94 | $15.94 | 46,500 | — | — |
| 2025-02-03 | $15.95 | $15.95 | 58,500 | — | — |
| 2025-01-31 | $16.60 | $16.60 | 103,000 | — | — |
| 2025-01-30 | $16.30 | $16.30 | 165,900 | — | — |
| 2025-01-29 | $16.27 | $16.27 | 160,200 | — | — |
| 2025-01-28 | $15.43 | $15.43 | 44,100 | — | — |
| 2025-01-27 | $15.44 | $15.44 | 42,900 | — | — |
| 2025-01-24 | $15.00 | $15.00 | 32,100 | — | — |
| 2025-01-23 | $14.90 | $14.90 | 36,000 | — | — |
| 2025-01-22 | $14.92 | $14.92 | 43,200 | — | — |
| 2025-01-21 | $15.20 | $15.20 | 36,100 | — | — |
| 2025-01-17 | $15.17 | $15.17 | 40,900 | — | — |
| 2025-01-16 | $15.08 | $15.08 | 45,400 | — | — |
| 2025-01-15 | $15.29 | $15.29 | 36,800 | — | — |
| 2025-01-14 | $15.14 | $15.14 | 41,700 | — | — |
| 2025-01-13 | $14.86 | $14.86 | 46,500 | — | — |
| 2025-01-10 | $14.91 | $14.91 | 230,400 | — | — |
| 2025-01-08 | $15.54 | $15.54 | 37,000 | — | — |
| 2025-01-07 | $15.65 | $15.65 | 64,600 | — | — |
| 2025-01-06 | $15.98 | $15.98 | 55,500 | — | — |
| 2025-01-03 | $16.19 | $16.19 | 37,200 | — | — |
| 2025-01-02 | $16.27 | $16.27 | 91,200 | — | — |