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
- 2005-02-17 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 | $18.14 | $21.36 | 6,800 | — | — |
| 2025-12-30 | $18.03 | $21.23 | 8,300 | — | — |
| 2025-12-29 | $18.53 | $21.82 | 5,200 | — | — |
| 2025-12-26 | $18.28 | $21.52 | 3,900 | — | — |
| 2025-12-24 | $18.13 | $21.35 | 4,900 | — | — |
| 2025-12-23 | $18.22 | $21.45 | 8,400 | — | — |
| 2025-12-22 | $18.63 | $21.94 | 7,700 | — | — |
| 2025-12-19 | $19.54 | $23.01 | 87,400 | — | — |
| 2025-12-18 | $19.33 | $22.76 | 30,000 | — | — |
| 2025-12-17 | $19.71 | $23.21 | 22,800 | — | — |
| 2025-12-16 | $19.50 | $22.96 | 39,100 | — | — |
| 2025-12-15 | $19.42 | $22.87 | 32,400 | — | — |
| 2025-12-12 | $19.11 | $22.50 | 13,400 | — | — |
| 2025-12-11 | $19.19 | $22.59 | 22,700 | — | — |
| 2025-12-10 | $19.00 | $22.37 | 42,500 | — | — |
| 2025-12-09 | $18.47 | $21.75 | 13,800 | — | — |
| 2025-12-08 | $17.68 | $20.82 | 22,800 | — | — |
| 2025-12-05 | $18.21 | $21.44 | 13,500 | — | — |
| 2025-12-04 | $18.37 | $21.63 | 11,400 | — | — |
| 2025-12-03 | $18.47 | $21.75 | 21,000 | — | — |
| 2025-12-02 | $18.09 | $21.30 | 14,900 | — | — |
| 2025-12-01 | $18.31 | $21.56 | 8,400 | — | — |
| 2025-11-28 | $18.34 | $21.59 | 6,300 | — | — |
| 2025-11-26 | $18.45 | $21.72 | 20,900 | — | — |
| 2025-11-25 | $18.34 | $21.59 | 39,000 | — | — |
| 2025-11-24 | $18.12 | $21.33 | 17,300 | — | — |
| 2025-11-21 | $17.95 | $21.13 | 33,400 | — | — |
| 2025-11-20 | $17.24 | $20.30 | 17,700 | — | — |
| 2025-11-19 | $16.88 | $19.87 | 33,200 | — | — |
| 2025-11-18 | $17.11 | $20.15 | 28,100 | — | — |
| 2025-11-17 | $16.95 | $19.96 | 17,400 | — | — |
| 2025-11-14 | $17.40 | $20.49 | 31,300 | — | — |
| 2025-11-13 | $16.96 | $19.97 | 11,600 | — | — |
| 2025-11-12 | $16.85 | $19.84 | 15,700 | — | — |
| 2025-11-11 | $16.95 | $19.96 | 14,200 | — | — |
| 2025-11-10 | $16.91 | $19.91 | 13,500 | — | — |
| 2025-11-07 | $16.80 | $19.78 | 17,600 | — | — |
| 2025-11-06 | $16.79 | $19.77 | 15,400 | — | — |
| 2025-11-05 | $16.84 | $19.83 | 25,700 | — | — |
| 2025-11-04 | $16.45 | $19.37 | 21,900 | — | — |
| 2025-11-03 | $16.62 | $19.57 | 65,800 | — | — |
| 2025-10-31 | $16.30 | $19.19 | 27,100 | — | — |
| 2025-10-30 | $16.50 | $19.43 | 32,800 | — | — |
| 2025-10-29 | $16.59 | $19.53 | 37,800 | — | — |
| 2025-10-28 | $16.79 | $19.77 | 48,200 | — | — |
| 2025-10-27 | $16.25 | $19.13 | 340,800 | — | — |
| 2025-10-24 | $16.49 | $19.42 | 209,400 | — | — |
| 2025-10-23 | $16.34 | $19.24 | 16,800 | — | — |
| 2025-10-22 | $16.66 | $19.62 | 32,800 | — | — |
| 2025-10-21 | $16.10 | $18.96 | 32,000 | — | — |
| 2025-10-20 | $15.87 | $18.69 | 26,400 | — | — |
| 2025-10-17 | $14.70 | $17.31 | 12,000 | — | — |
| 2025-10-16 | $14.63 | $17.23 | 16,000 | — | — |
| 2025-10-15 | $15.02 | $17.68 | 10,100 | — | — |
| 2025-10-14 | $15.30 | $18.01 | 12,600 | — | — |
| 2025-10-13 | $15.16 | $17.85 | 23,500 | — | — |
| 2025-10-10 | $15.06 | $17.73 | 20,400 | — | — |
| 2025-10-09 | $15.39 | $18.12 | 21,000 | — | — |
| 2025-10-08 | $15.40 | $18.13 | 12,900 | — | — |
| 2025-10-07 | $15.41 | $18.14 | 15,100 | — | — |
| 2025-10-06 | $15.63 | $18.40 | 13,800 | — | — |
| 2025-10-03 | $15.70 | $18.49 | 21,900 | — | — |
| 2025-10-02 | $15.70 | $18.49 | 16,400 | — | — |
| 2025-10-01 | $16.01 | $18.85 | 36,200 | — | — |
| 2025-09-30 | $16.12 | $18.98 | 25,100 | — | — |
| 2025-09-29 | $16.23 | $19.11 | 12,200 | — | — |
| 2025-09-26 | $16.43 | $19.34 | 20,100 | — | — |
| 2025-09-25 | $16.54 | $19.47 | 11,900 | — | — |
| 2025-09-24 | $16.59 | $19.53 | 15,800 | — | — |
| 2025-09-23 | $16.72 | $19.69 | 22,300 | — | — |
| 2025-09-22 | $16.69 | $19.65 | 34,100 | — | — |
| 2025-09-19 | $16.75 | $19.72 | 108,600 | — | — |
| 2025-09-18 | $16.72 | $19.69 | 21,500 | — | — |
| 2025-09-17 | $16.56 | $19.50 | 34,700 | — | — |
| 2025-09-16 | $16.66 | $19.62 | 18,100 | — | — |
| 2025-09-15 | $16.74 | $19.71 | 19,000 | — | — |
| 2025-09-12 | $16.57 | $19.51 | 12,700 | — | — |
| 2025-09-11 | $16.67 | $19.63 | 28,100 | — | — |
| 2025-09-10 | $16.59 | $19.53 | 24,100 | — | — |
| 2025-09-09 | $16.58 | $19.52 | 16,500 | — | — |
| 2025-09-08 | $16.73 | $19.70 | 27,000 | — | — |
| 2025-09-05 | $16.70 | $19.66 | 14,700 | — | — |
| 2025-09-04 | $16.75 | $19.72 | 24,900 | — | — |
| 2025-09-03 | $16.74 | $19.71 | 152,600 | — | — |
| 2025-09-02 | $16.74 | $19.71 | 44,200 | — | — |
| 2025-08-29 | $16.78 | $19.76 | 57,500 | — | — |
| 2025-08-28 | $16.75 | $19.72 | 55,000 | — | — |
| 2025-08-27 | $16.75 | $19.72 | 42,700 | — | — |
| 2025-08-26 | $16.74 | $19.71 | 62,500 | — | — |
| 2025-08-25 | $16.76 | $19.73 | 32,600 | — | — |
| 2025-08-22 | $16.90 | $19.90 | 59,800 | — | — |
| 2025-08-21 | $16.43 | $19.34 | 28,100 | — | — |
| 2025-08-20 | $16.48 | $19.40 | 43,300 | — | — |
| 2025-08-19 | $16.35 | $19.25 | 53,700 | — | — |
| 2025-08-18 | $16.27 | $19.16 | 23,400 | — | — |
| 2025-08-15 | $16.25 | $19.13 | 40,400 | — | — |
| 2025-08-14 | $16.44 | $19.36 | 31,000 | — | — |
| 2025-08-13 | $16.52 | $19.45 | 38,800 | — | — |
| 2025-08-12 | $16.33 | $19.23 | 39,000 | — | — |
| 2025-08-11 | $15.46 | $18.20 | 46,500 | — | — |
| 2025-08-08 | $15.40 | $18.13 | 29,900 | — | — |
| 2025-08-07 | $15.27 | $17.98 | 30,900 | — | — |
| 2025-08-06 | $15.26 | $17.97 | 31,900 | — | — |
| 2025-08-05 | $15.19 | $17.88 | 40,200 | — | — |
| 2025-08-04 | $15.37 | $18.10 | 39,700 | — | — |
| 2025-08-01 | $15.19 | $17.88 | 42,200 | — | — |
| 2025-07-31 | $15.64 | $18.41 | 39,800 | — | — |
| 2025-07-30 | $15.68 | $18.46 | 48,200 | — | — |
| 2025-07-29 | $15.90 | $18.72 | 43,400 | — | — |
| 2025-07-28 | $16.15 | $19.02 | 39,900 | — | — |
| 2025-07-25 | $16.17 | $19.04 | 63,200 | — | — |
| 2025-07-24 | $16.18 | $19.05 | 45,200 | — | — |
| 2025-07-23 | $16.23 | $19.11 | 84,100 | — | — |
| 2025-07-22 | $16.06 | $18.91 | 83,200 | — | — |
| 2025-07-21 | $15.94 | $18.77 | 73,800 | — | — |
| 2025-07-18 | $15.76 | $18.56 | 69,000 | — | — |
| 2025-07-17 | $15.68 | $18.46 | 94,000 | — | — |
| 2025-07-16 | $15.37 | $18.10 | 49,100 | — | — |
| 2025-07-15 | $15.31 | $18.03 | 40,300 | — | — |
| 2025-07-14 | $15.59 | $18.36 | 34,800 | — | — |
| 2025-07-11 | $15.67 | $18.45 | 22,400 | — | — |
| 2025-07-10 | $15.87 | $18.69 | 31,000 | — | — |
| 2025-07-09 | $15.95 | $18.78 | 19,800 | — | — |
| 2025-07-08 | $15.94 | $18.77 | 41,500 | — | — |
| 2025-07-07 | $15.83 | $18.64 | 55,200 | — | — |
| 2025-07-03 | $15.85 | $18.66 | 26,400 | — | — |
| 2025-07-02 | $15.76 | $18.56 | 60,100 | — | — |
| 2025-07-01 | $15.66 | $18.44 | 89,800 | — | — |
| 2025-06-30 | $15.23 | $17.93 | 90,100 | — | — |
| 2025-06-27 | $15.23 | $17.93 | 1,137,600 | — | — |
| 2025-06-26 | $15.16 | $17.85 | 55,900 | — | — |
| 2025-06-25 | $14.81 | $17.44 | 44,700 | — | — |
| 2025-06-24 | $14.83 | $17.46 | 52,100 | — | — |
| 2025-06-23 | $14.28 | $16.81 | 63,500 | — | — |
| 2025-06-20 | $14.27 | $16.80 | 62,500 | — | — |
| 2025-06-18 | $14.30 | $16.84 | 42,800 | — | — |
| 2025-06-17 | $14.11 | $16.61 | 52,500 | — | — |
| 2025-06-16 | $14.22 | $16.74 | 46,700 | — | — |
| 2025-06-13 | $14.32 | $16.86 | 33,100 | — | — |
| 2025-06-12 | $14.53 | $17.11 | 86,700 | — | — |
| 2025-06-11 | $14.54 | $17.12 | 98,500 | — | — |
| 2025-06-10 | $14.65 | $17.25 | 95,200 | — | — |
| 2025-06-09 | $14.65 | $17.25 | 25,500 | — | — |
| 2025-06-06 | $14.85 | $17.48 | 29,800 | — | — |
| 2025-06-05 | $15.00 | $17.66 | 19,800 | — | — |
| 2025-06-04 | $15.01 | $17.67 | 21,200 | — | — |
| 2025-06-03 | $15.20 | $17.90 | 28,400 | — | — |
| 2025-06-02 | $15.30 | $18.01 | 30,200 | — | — |
| 2025-05-30 | $15.60 | $18.37 | 19,700 | — | — |
| 2025-05-29 | $15.59 | $18.36 | 21,000 | — | — |
| 2025-05-28 | $15.45 | $18.19 | 25,000 | — | — |
| 2025-05-27 | $15.40 | $18.13 | 23,900 | — | — |
| 2025-05-23 | $15.65 | $18.43 | 20,100 | — | — |
| 2025-05-22 | $15.70 | $18.49 | 27,400 | — | — |
| 2025-05-21 | $15.79 | $18.59 | 17,000 | — | — |
| 2025-05-20 | $15.78 | $18.58 | 18,100 | — | — |
| 2025-05-19 | $15.79 | $18.59 | 21,900 | — | — |
| 2025-05-16 | $15.80 | $18.60 | 20,100 | — | — |
| 2025-05-15 | $15.64 | $18.41 | 14,900 | — | — |
| 2025-05-14 | $15.85 | $18.66 | 16,000 | — | — |
| 2025-05-13 | $15.79 | $18.59 | 22,400 | — | — |
| 2025-05-12 | $15.80 | $18.60 | 27,000 | — | — |
| 2025-05-09 | $15.76 | $18.56 | 12,700 | — | — |
| 2025-05-08 | $15.84 | $18.65 | 22,400 | — | — |
| 2025-05-07 | $15.81 | $18.61 | 18,600 | — | — |
| 2025-05-06 | $15.70 | $18.49 | 20,400 | — | — |
| 2025-05-05 | $15.86 | $18.67 | 21,400 | — | — |
| 2025-05-02 | $15.95 | $18.78 | 39,100 | — | — |
| 2025-05-01 | $15.75 | $18.54 | 21,600 | — | — |
| 2025-04-30 | $15.35 | $18.07 | 33,000 | — | — |
| 2025-04-29 | $15.50 | $18.25 | 28,900 | — | — |
| 2025-04-28 | $15.40 | $18.13 | 24,600 | — | — |
| 2025-04-25 | $15.35 | $18.07 | 18,500 | — | — |
| 2025-04-24 | $15.36 | $18.08 | 20,700 | — | — |
| 2025-04-23 | $15.26 | $17.97 | 47,900 | — | — |
| 2025-04-22 | $15.16 | $17.85 | 38,700 | — | — |
| 2025-04-21 | $14.75 | $17.37 | 33,300 | — | — |
| 2025-04-17 | $14.31 | $16.85 | 43,000 | — | — |
| 2025-04-16 | $14.14 | $16.65 | 7,100 | — | — |
| 2025-04-15 | $14.09 | $16.59 | 20,500 | — | — |
| 2025-04-14 | $14.02 | $16.51 | 11,200 | — | — |
| 2025-04-11 | $13.90 | $16.37 | 16,000 | — | — |
| 2025-04-10 | $13.91 | $16.38 | 26,000 | — | — |
| 2025-04-09 | $14.83 | $17.46 | 24,800 | — | — |
| 2025-04-08 | $13.97 | $16.45 | 11,900 | — | — |
| 2025-04-07 | $14.00 | $16.48 | 23,900 | — | — |
| 2025-04-04 | $13.92 | $16.39 | 25,800 | — | — |
| 2025-04-03 | $14.21 | $16.73 | 25,100 | — | — |
| 2025-04-02 | $15.20 | $17.90 | 29,900 | — | — |
| 2025-04-01 | $15.25 | $17.96 | 15,800 | — | — |
| 2025-03-31 | $15.26 | $17.97 | 11,400 | — | — |
| 2025-03-28 | $15.26 | $17.97 | 16,100 | — | — |
| 2025-03-27 | $15.55 | $18.31 | 8,100 | — | — |
| 2025-03-26 | $15.40 | $18.13 | 8,600 | — | — |
| 2025-03-25 | $15.50 | $18.25 | 7,200 | — | — |
| 2025-03-24 | $15.61 | $18.38 | 18,400 | — | — |
| 2025-03-21 | $15.59 | $18.36 | 15,600 | — | — |
| 2025-03-20 | $15.42 | $18.16 | 8,100 | — | — |
| 2025-03-19 | $15.37 | $18.10 | 12,200 | — | — |
| 2025-03-18 | $15.10 | $17.78 | 11,800 | — | — |
| 2025-03-17 | $15.10 | $17.78 | 10,200 | — | — |
| 2025-03-14 | $15.11 | $17.79 | 14,200 | — | — |
| 2025-03-13 | $15.10 | $17.78 | 12,200 | — | — |
| 2025-03-12 | $15.02 | $17.68 | 22,900 | — | — |
| 2025-03-11 | $14.66 | $17.26 | 18,500 | — | — |
| 2025-03-10 | $14.76 | $17.38 | 18,500 | — | — |
| 2025-03-07 | $15.10 | $17.78 | 14,800 | — | — |
| 2025-03-06 | $15.15 | $17.84 | 16,300 | — | — |
| 2025-03-05 | $15.30 | $18.01 | 16,000 | — | — |
| 2025-03-04 | $15.40 | $18.13 | 25,000 | — | — |
| 2025-03-03 | $15.60 | $18.37 | 18,500 | — | — |
| 2025-02-28 | $15.69 | $18.47 | 14,500 | — | — |
| 2025-02-27 | $15.62 | $18.39 | 23,100 | — | — |
| 2025-02-26 | $15.74 | $18.53 | 42,500 | — | — |
| 2025-02-25 | $15.02 | $17.68 | 15,700 | — | — |
| 2025-02-24 | $15.05 | $17.72 | 21,500 | — | — |
| 2025-02-21 | $15.11 | $17.79 | 19,900 | — | — |
| 2025-02-20 | $15.20 | $17.90 | 14,900 | — | — |
| 2025-02-19 | $15.44 | $18.18 | 28,300 | — | — |
| 2025-02-18 | $15.20 | $17.90 | 13,700 | — | — |
| 2025-02-14 | $15.23 | $17.93 | 19,900 | — | — |
| 2025-02-13 | $15.11 | $17.79 | 25,600 | — | — |
| 2025-02-12 | $14.62 | $17.21 | 80,600 | — | — |
| 2025-02-11 | $14.85 | $17.48 | 118,400 | — | — |
| 2025-02-10 | $15.25 | $17.96 | 24,000 | — | — |
| 2025-02-07 | $15.48 | $18.23 | 92,500 | — | — |
| 2025-02-06 | $15.47 | $18.21 | 27,000 | — | — |
| 2025-02-05 | $15.32 | $18.04 | 19,500 | — | — |
| 2025-02-04 | $15.40 | $18.13 | 19,600 | — | — |
| 2025-02-03 | $15.10 | $17.78 | 26,800 | — | — |
| 2025-01-31 | $15.24 | $17.94 | 12,300 | — | — |
| 2025-01-30 | $15.30 | $18.01 | 21,500 | — | — |
| 2025-01-29 | $15.41 | $18.14 | 35,900 | — | — |
| 2025-01-28 | $15.89 | $18.71 | 32,800 | — | — |
| 2025-01-27 | $16.16 | $19.03 | 29,000 | — | — |
| 2025-01-24 | $16.75 | $19.72 | 29,400 | — | — |
| 2025-01-23 | $16.73 | $19.70 | 54,200 | — | — |
| 2025-01-22 | $17.00 | $20.02 | 12,800 | — | — |
| 2025-01-21 | $17.14 | $20.18 | 20,400 | — | — |
| 2025-01-17 | $17.14 | $20.18 | 23,400 | — | — |
| 2025-01-16 | $16.93 | $19.93 | 24,600 | — | — |
| 2025-01-15 | $16.97 | $19.98 | 11,400 | — | — |
| 2025-01-14 | $16.69 | $19.65 | 43,900 | — | — |
| 2025-01-13 | $16.73 | $19.70 | 28,000 | — | — |
| 2025-01-10 | $16.86 | $19.85 | 44,800 | — | — |
| 2025-01-08 | $17.02 | $20.04 | 42,600 | — | — |
| 2025-01-07 | $17.10 | $20.13 | 39,000 | — | — |
| 2025-01-06 | $17.18 | $20.23 | 55,300 | — | — |
| 2025-01-03 | $17.14 | $20.18 | 34,700 | — | — |
| 2025-01-02 | $17.09 | $20.12 | 23,700 | — | — |