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
- 2015-10-12 to 2026-08-27
- 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 | $16.83 | $42.25 | 3,400 | — | — |
| 2025-12-30 | $16.80 | $42.17 | 4,000 | — | — |
| 2025-12-29 | $16.69 | $41.88 | 1,800 | — | — |
| 2025-12-26 | $16.68 | $41.86 | 5,200 | — | — |
| 2025-12-24 | $16.33 | $40.99 | 300 | — | — |
| 2025-12-23 | $16.49 | $41.39 | 3,400 | — | — |
| 2025-12-22 | $16.52 | $41.46 | 2,700 | — | — |
| 2025-12-19 | $16.61 | $41.68 | 300 | — | — |
| 2025-12-18 | $16.77 | $42.10 | 2,800 | — | — |
| 2025-12-17 | $16.80 | $42.17 | 800 | — | — |
| 2025-12-16 | $16.85 | $42.29 | 200 | — | — |
| 2025-12-15 | $16.95 | $42.55 | 300 | — | — |
| 2025-12-12 | $17.10 | $42.91 | 1,100 | — | — |
| 2025-12-11 | $17.07 | $42.84 | 1,200 | — | — |
| 2025-12-10 | $17.20 | $43.17 | 3,500 | — | — |
| 2025-12-09 | $16.99 | $42.63 | 800 | — | — |
| 2025-12-08 | $17.14 | $43.02 | 500 | — | — |
| 2025-12-05 | $17.14 | $43.01 | 2,200 | — | — |
| 2025-12-04 | $17.08 | $42.88 | 800 | — | — |
| 2025-12-03 | $17.02 | $42.72 | 2,900 | — | — |
| 2025-12-02 | $16.80 | $42.16 | 1,600 | — | — |
| 2025-12-01 | $16.74 | $42.03 | 100 | — | — |
| 2025-11-28 | $16.84 | $42.26 | 500 | — | — |
| 2025-11-26 | $16.75 | $42.05 | 900 | — | — |
| 2025-11-25 | $16.63 | $41.73 | 600 | — | — |
| 2025-11-24 | $16.48 | $41.35 | 900 | — | — |
| 2025-11-21 | $16.30 | $40.91 | 300 | — | — |
| 2025-11-20 | $16.02 | $40.22 | 900 | — | — |
| 2025-11-19 | $16.08 | $40.37 | 2,800 | — | — |
| 2025-11-18 | $16.09 | $40.39 | 1,200 | — | — |
| 2025-11-17 | $16.09 | $40.40 | 2,000 | — | — |
| 2025-11-14 | $16.40 | $41.16 | 2,100 | — | — |
| 2025-11-13 | $16.46 | $41.31 | 800 | — | — |
| 2025-11-12 | $16.57 | $41.58 | 900 | — | — |
| 2025-11-11 | $16.50 | $41.43 | 100 | — | — |
| 2025-11-10 | $16.41 | $41.19 | 500 | — | — |
| 2025-11-07 | $16.40 | $41.15 | 400 | — | — |
| 2025-11-06 | $16.27 | $40.84 | 1,600 | — | — |
| 2025-11-05 | $16.21 | $40.68 | 500 | — | — |
| 2025-11-04 | $16.48 | $41.36 | 2,500 | — | — |
| 2025-11-03 | $17.06 | $42.82 | 4,300 | — | — |
| 2025-10-31 | $16.60 | $41.67 | 43,100 | — | — |
| 2025-10-30 | $16.44 | $41.26 | 3,100 | — | — |
| 2025-10-29 | $16.68 | $41.86 | 5,900 | — | — |
| 2025-10-28 | $16.87 | $42.33 | 500 | — | — |
| 2025-10-27 | $16.80 | $42.17 | 500 | — | — |
| 2025-10-24 | $16.56 | $41.57 | 600 | — | — |
| 2025-10-23 | $16.49 | $41.40 | 2,200 | — | — |
| 2025-10-22 | $16.41 | $41.17 | 3,300 | — | — |
| 2025-10-21 | $16.47 | $41.34 | 3,700 | — | — |
| 2025-10-20 | $16.22 | $40.72 | 2,800 | — | — |
| 2025-10-17 | $16.16 | $40.56 | 400 | — | — |
| 2025-10-16 | $16.06 | $40.30 | 1,100 | — | — |
| 2025-10-15 | $16.39 | $41.14 | 2,800 | — | — |
| 2025-10-14 | $16.39 | $41.15 | 2,500 | — | — |
| 2025-10-13 | $16.10 | $40.41 | 1,400 | — | — |
| 2025-10-10 | $15.60 | $39.16 | 7,500 | — | — |
| 2025-10-09 | $16.02 | $39.09 | 4,900 | — | — |
| 2025-10-08 | $16.59 | $40.47 | 800 | — | — |
| 2025-10-07 | $16.68 | $40.69 | 100 | — | — |
| 2025-10-06 | $16.89 | $41.20 | 4,400 | — | — |
| 2025-10-03 | $17.01 | $41.49 | 4,900 | — | — |
| 2025-10-02 | $17.16 | $41.88 | 4,700 | — | — |
| 2025-10-01 | $16.90 | $41.24 | 2,500 | — | — |
| 2025-09-30 | $17.12 | $41.77 | 3,300 | — | — |
| 2025-09-29 | $17.10 | $41.73 | 1,400 | — | — |
| 2025-09-26 | $17.25 | $42.08 | 900 | — | — |
| 2025-09-25 | $17.36 | $42.36 | 1,900 | — | — |
| 2025-09-24 | $17.20 | $41.97 | 7,300 | — | — |
| 2025-09-23 | $17.40 | $42.46 | 2,900 | — | — |
| 2025-09-22 | $17.49 | $42.68 | 2,400 | — | — |
| 2025-09-19 | $17.87 | $43.59 | 2,900 | — | — |
| 2025-09-18 | $17.81 | $43.46 | 300 | — | — |
| 2025-09-17 | $17.69 | $43.16 | 300 | — | — |
| 2025-09-16 | $17.69 | $43.17 | 3,100 | — | — |
| 2025-09-15 | $17.70 | $43.19 | 9,600 | — | — |
| 2025-09-12 | $18.11 | $44.19 | 1,500 | — | — |
| 2025-09-11 | $18.18 | $44.36 | 15,000 | — | — |
| 2025-09-10 | $18.10 | $44.16 | 100 | — | — |
| 2025-09-09 | $18.14 | $44.26 | 1,500 | — | — |
| 2025-09-08 | $18.27 | $44.58 | 6,000 | — | — |
| 2025-09-05 | $18.26 | $44.54 | 9,700 | — | — |
| 2025-09-04 | $18.27 | $44.57 | 6,100 | — | — |
| 2025-09-03 | $18.17 | $44.33 | 2,300 | — | — |
| 2025-09-02 | $18.22 | $44.46 | 12,400 | — | — |
| 2025-08-29 | $18.34 | $44.75 | 1,000 | — | — |
| 2025-08-28 | $18.20 | $44.42 | 3,100 | — | — |
| 2025-08-27 | $18.18 | $44.37 | 1,500 | — | — |
| 2025-08-26 | $18.11 | $44.19 | 3,400 | — | — |
| 2025-08-25 | $18.01 | $43.94 | 400 | — | — |
| 2025-08-22 | $18.14 | $44.26 | 2,000 | — | — |
| 2025-08-21 | $18.04 | $44.01 | 2,500 | — | — |
| 2025-08-20 | $18.08 | $44.11 | 100 | — | — |
| 2025-08-19 | $18.11 | $44.18 | 200 | — | — |
| 2025-08-18 | $18.06 | $44.06 | 900 | — | — |
| 2025-08-15 | $18.04 | $44.02 | 1,600 | — | — |
| 2025-08-14 | $18.19 | $44.39 | 2,100 | — | — |
| 2025-08-13 | $18.31 | $44.67 | 100 | — | — |
| 2025-08-12 | $18.17 | $44.33 | 500 | — | — |
| 2025-08-11 | $18.05 | $44.05 | 3,100 | — | — |
| 2025-08-08 | $18.14 | $44.25 | 3,900 | — | — |
| 2025-08-07 | $17.93 | $43.76 | 400 | — | — |
| 2025-08-06 | $18.12 | $44.20 | 2,100 | — | — |
| 2025-08-05 | $18.12 | $44.22 | 300 | — | — |
| 2025-08-04 | $18.06 | $44.07 | 500 | — | — |
| 2025-08-01 | $18.10 | $44.16 | 300 | — | — |
| 2025-07-31 | $18.30 | $44.66 | 300 | — | — |
| 2025-07-30 | $18.37 | $44.83 | 200 | — | — |
| 2025-07-29 | $18.53 | $45.22 | 4,300 | — | — |
| 2025-07-28 | $18.61 | $45.40 | 1,200 | — | — |
| 2025-07-25 | $18.90 | $46.11 | 2,300 | — | — |
| 2025-07-24 | $18.88 | $46.07 | 100 | — | — |
| 2025-07-23 | $18.95 | $46.24 | 2,300 | — | — |
| 2025-07-22 | $18.83 | $45.95 | 800 | — | — |
| 2025-07-21 | $18.69 | $45.61 | 2,100 | — | — |
| 2025-07-18 | $18.95 | $46.23 | 1,900 | — | — |
| 2025-07-17 | $19.06 | $46.51 | 200 | — | — |
| 2025-07-16 | $18.89 | $46.10 | 100 | — | — |
| 2025-07-15 | $18.70 | $45.62 | 400 | — | — |
| 2025-07-14 | $18.73 | $45.70 | 100 | — | — |
| 2025-07-11 | $19.11 | $45.54 | 200 | — | — |
| 2025-07-10 | $19.02 | $45.32 | 1,200 | — | — |
| 2025-07-09 | $18.80 | $44.80 | 300 | — | — |
| 2025-07-08 | $18.78 | $44.75 | 400 | — | — |
| 2025-07-07 | $18.68 | $44.52 | 1,300 | — | — |
| 2025-07-03 | $18.82 | $44.85 | 600 | — | — |
| 2025-07-02 | $18.68 | $44.52 | 1,000 | — | — |
| 2025-07-01 | $18.50 | $44.10 | 4,500 | — | — |
| 2025-06-30 | $18.44 | $43.96 | 100 | — | — |
| 2025-06-27 | $18.33 | $43.68 | 800 | — | — |
| 2025-06-26 | $18.33 | $43.69 | 23,500 | — | — |
| 2025-06-25 | $18.15 | $43.25 | 200 | — | — |
| 2025-06-24 | $18.16 | $43.28 | 200 | — | — |
| 2025-06-23 | $18.03 | $42.98 | 1,800 | — | — |
| 2025-06-20 | $18.20 | $43.38 | 1,100 | — | — |
| 2025-06-18 | $18.25 | $43.49 | 100 | — | — |
| 2025-06-17 | $18.08 | $43.09 | 100 | — | — |
| 2025-06-16 | $18.05 | $43.01 | 300 | — | — |
| 2025-06-13 | $18.19 | $43.35 | 100 | — | — |
| 2025-06-12 | $18.39 | $43.82 | 100 | — | — |
| 2025-06-11 | $18.40 | $43.85 | 100 | — | — |
| 2025-06-10 | $18.42 | $43.91 | 200 | — | — |
| 2025-06-09 | $18.40 | $43.84 | 2,100 | — | — |
| 2025-06-06 | $18.28 | $43.58 | 1,700 | — | — |
| 2025-06-05 | $18.10 | $43.14 | 100 | — | — |
| 2025-06-04 | $18.13 | $43.20 | 100 | — | — |
| 2025-06-03 | $18.19 | $43.35 | 100 | — | — |
| 2025-06-02 | $18.12 | $43.19 | 300 | — | — |
| 2025-05-30 | $18.30 | $43.60 | 100 | — | — |
| 2025-05-29 | $18.25 | $43.50 | 100 | — | — |
| 2025-05-28 | $18.22 | $43.41 | 100 | — | — |
| 2025-05-27 | $18.22 | $43.42 | 600 | — | — |
| 2025-05-23 | $17.91 | $42.68 | 200 | — | — |
| 2025-05-22 | $17.86 | $42.56 | 200 | — | — |
| 2025-05-21 | $17.91 | $42.67 | 300 | — | — |
| 2025-05-20 | $18.36 | $43.75 | 800 | — | — |
| 2025-05-19 | $18.33 | $43.69 | 2,800 | — | — |
| 2025-05-16 | $18.24 | $43.48 | 400 | — | — |
| 2025-05-15 | $18.04 | $43.00 | 2,500 | — | — |
| 2025-05-14 | $18.01 | $42.93 | 100 | — | — |
| 2025-05-13 | $18.05 | $43.02 | 100 | — | — |
| 2025-05-12 | $17.85 | $42.54 | 9,400 | — | — |
| 2025-05-09 | $17.38 | $41.42 | 100 | — | — |
| 2025-05-08 | $17.38 | $41.41 | 100 | — | — |
| 2025-05-07 | $17.19 | $40.96 | 100 | — | — |
| 2025-05-06 | $17.24 | $41.08 | 1,800 | — | — |
| 2025-05-05 | $17.17 | $40.93 | 200 | — | — |
| 2025-05-02 | $17.40 | $41.48 | 100 | — | — |
| 2025-05-01 | $17.13 | $40.83 | 400 | — | — |
| 2025-04-30 | $17.40 | $41.47 | 400 | — | — |
| 2025-04-29 | $17.55 | $41.82 | 2,100 | — | — |
| 2025-04-28 | $17.74 | $42.28 | 1,000 | — | — |
| 2025-04-25 | $17.62 | $41.98 | 2,100 | — | — |
| 2025-04-24 | $17.54 | $41.81 | 2,400 | — | — |
| 2025-04-23 | $17.34 | $41.32 | 3,900 | — | — |
| 2025-04-22 | $17.07 | $40.68 | 3,600 | — | — |
| 2025-04-21 | $16.78 | $39.98 | 2,200 | — | — |
| 2025-04-17 | $17.11 | $40.78 | 18,500 | — | — |
| 2025-04-16 | $16.84 | $40.14 | 1,000 | — | — |
| 2025-04-15 | $16.97 | $40.44 | 11,700 | — | — |
| 2025-04-14 | $16.74 | $39.88 | 6,300 | — | — |
| 2025-04-11 | $16.50 | $39.33 | 300 | — | — |
| 2025-04-10 | $17.00 | $39.12 | 26,000 | — | — |
| 2025-04-09 | $17.76 | $40.87 | 35,100 | — | — |
| 2025-04-08 | $16.43 | $37.83 | 10,600 | — | — |
| 2025-04-07 | $16.85 | $38.79 | 21,100 | — | — |
| 2025-04-04 | $17.60 | $40.51 | 39,500 | — | — |
| 2025-04-03 | $18.90 | $43.50 | 1,600 | — | — |
| 2025-04-02 | $19.32 | $44.47 | 100 | — | — |
| 2025-04-01 | $19.40 | $44.65 | 1,000 | — | — |
| 2025-03-31 | $19.27 | $44.35 | 4,000 | — | — |
| 2025-03-28 | $19.34 | $44.51 | 100 | — | — |
| 2025-03-27 | $19.54 | $44.99 | 300 | — | — |
| 2025-03-26 | $19.51 | $44.91 | 400 | — | — |
| 2025-03-25 | $19.54 | $44.97 | 100 | — | — |
| 2025-03-24 | $19.43 | $44.72 | 100 | — | — |
| 2025-03-21 | $19.30 | $44.43 | 100 | — | — |
| 2025-03-20 | $19.29 | $44.40 | 600 | — | — |
| 2025-03-19 | $19.25 | $44.30 | 400 | — | — |
| 2025-03-18 | $19.24 | $44.28 | 100 | — | — |
| 2025-03-17 | $19.15 | $44.08 | 2,000 | — | — |
| 2025-03-14 | $18.92 | $43.56 | 1,500 | — | — |
| 2025-03-13 | $18.61 | $42.84 | 500 | — | — |
| 2025-03-12 | $18.88 | $43.46 | 3,700 | — | — |
| 2025-03-11 | $18.91 | $43.52 | 3,800 | — | — |
| 2025-03-10 | $19.36 | $44.56 | 2,800 | — | — |
| 2025-03-07 | $19.58 | $45.08 | 4,700 | — | — |
| 2025-03-06 | $19.20 | $44.19 | 600 | — | — |
| 2025-03-05 | $19.43 | $44.72 | 800 | — | — |
| 2025-03-04 | $19.62 | $45.15 | 1,800 | — | — |
| 2025-03-03 | $19.93 | $45.88 | 11,600 | — | — |
| 2025-02-28 | $20.12 | $46.31 | 2,900 | — | — |
| 2025-02-27 | $19.84 | $45.66 | 30,300 | — | — |
| 2025-02-26 | $19.90 | $45.80 | 1,300 | — | — |
| 2025-02-25 | $20.07 | $46.19 | 1,300 | — | — |
| 2025-02-24 | $20.14 | $46.35 | 600 | — | — |
| 2025-02-21 | $20.27 | $46.65 | 1,300 | — | — |
| 2025-02-20 | $20.33 | $46.80 | 1,200 | — | — |
| 2025-02-19 | $20.42 | $46.99 | 3,000 | — | — |
| 2025-02-18 | $20.29 | $46.71 | 400 | — | — |
| 2025-02-14 | $20.13 | $46.33 | 1,500 | — | — |
| 2025-02-13 | $19.98 | $45.99 | 15,600 | — | — |
| 2025-02-12 | $19.88 | $45.77 | 500 | — | — |
| 2025-02-11 | $19.76 | $45.47 | 3,400 | — | — |
| 2025-02-10 | $19.70 | $45.33 | 2,100 | — | — |
| 2025-02-07 | $19.71 | $45.37 | 1,400 | — | — |
| 2025-02-06 | $19.72 | $45.39 | 200 | — | — |
| 2025-02-05 | $19.79 | $45.55 | 8,300 | — | — |
| 2025-02-04 | $19.91 | $45.84 | 800 | — | — |
| 2025-02-03 | $19.95 | $45.93 | 500 | — | — |
| 2025-01-31 | $19.96 | $45.95 | 1,200 | — | — |
| 2025-01-30 | $19.82 | $45.62 | 300 | — | — |
| 2025-01-29 | $19.59 | $45.09 | 1,000 | — | — |
| 2025-01-28 | $19.85 | $45.69 | 900 | — | — |
| 2025-01-27 | $19.72 | $45.40 | 300 | — | — |
| 2025-01-24 | $19.72 | $45.40 | 700 | — | — |
| 2025-01-23 | $19.65 | $45.23 | 3,500 | — | — |
| 2025-01-22 | $19.59 | $45.10 | 3,600 | — | — |
| 2025-01-21 | $19.67 | $45.27 | 2,300 | — | — |
| 2025-01-17 | $19.50 | $44.89 | 700 | — | — |
| 2025-01-16 | $19.46 | $44.79 | 4,600 | — | — |
| 2025-01-15 | $19.24 | $44.28 | 400 | — | — |
| 2025-01-14 | $19.14 | $44.06 | 100 | — | — |
| 2025-01-13 | $18.90 | $43.51 | 1,400 | — | — |
| 2025-01-10 | $19.10 | $43.23 | 19,300 | — | — |
| 2025-01-08 | $19.24 | $43.53 | 100 | — | — |
| 2025-01-07 | $19.31 | $43.69 | 400 | — | — |
| 2025-01-06 | $19.39 | $43.87 | 1,100 | — | — |
| 2025-01-03 | $19.58 | $44.30 | 4,700 | — | — |
| 2025-01-02 | $19.59 | $44.34 | 2,100 | — | — |