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
- 2007-03-15 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 | $19.66 | $29.83 | 81,600 | — | — |
| 2025-12-30 | $19.68 | $29.86 | 68,100 | — | — |
| 2025-12-29 | $19.78 | $30.01 | 48,600 | — | — |
| 2025-12-26 | $19.87 | $30.15 | 61,300 | — | — |
| 2025-12-24 | $19.86 | $30.13 | 37,100 | — | — |
| 2025-12-23 | $19.82 | $30.07 | 57,400 | — | — |
| 2025-12-22 | $19.91 | $30.21 | 56,900 | — | — |
| 2025-12-19 | $20.04 | $30.41 | 237,800 | — | — |
| 2025-12-18 | $20.51 | $31.12 | 110,000 | — | — |
| 2025-12-17 | $20.12 | $30.53 | 105,600 | — | — |
| 2025-12-16 | $20.12 | $30.53 | 75,400 | — | — |
| 2025-12-15 | $20.07 | $30.45 | 105,200 | — | — |
| 2025-12-12 | $19.98 | $30.32 | 68,600 | — | — |
| 2025-12-11 | $19.97 | $30.30 | 134,400 | — | — |
| 2025-12-10 | $19.75 | $29.97 | 106,700 | — | — |
| 2025-12-09 | $19.14 | $29.04 | 67,500 | — | — |
| 2025-12-08 | $19.05 | $28.91 | 55,700 | — | — |
| 2025-12-05 | $19.03 | $28.88 | 39,500 | — | — |
| 2025-12-04 | $18.96 | $28.77 | 60,100 | — | — |
| 2025-12-03 | $18.90 | $28.68 | 66,900 | — | — |
| 2025-12-02 | $18.53 | $28.12 | 51,200 | — | — |
| 2025-12-01 | $18.53 | $28.12 | 74,800 | — | — |
| 2025-11-28 | $18.37 | $27.87 | 45,700 | — | — |
| 2025-11-26 | $18.34 | $27.83 | 80,200 | — | — |
| 2025-11-25 | $18.28 | $27.74 | 116,900 | — | — |
| 2025-11-24 | $17.77 | $26.96 | 100,400 | — | — |
| 2025-11-21 | $17.64 | $26.77 | 160,700 | — | — |
| 2025-11-20 | $17.08 | $25.92 | 107,100 | — | — |
| 2025-11-19 | $17.05 | $25.87 | 104,800 | — | — |
| 2025-11-18 | $16.98 | $25.76 | 68,800 | — | — |
| 2025-11-17 | $16.96 | $25.73 | 83,200 | — | — |
| 2025-11-14 | $17.53 | $26.60 | 56,500 | — | — |
| 2025-11-13 | $17.46 | $26.49 | 96,300 | — | — |
| 2025-11-12 | $17.58 | $26.67 | 57,000 | — | — |
| 2025-11-11 | $17.58 | $26.67 | 54,000 | — | — |
| 2025-11-10 | $17.36 | $26.34 | 46,000 | — | — |
| 2025-11-07 | $17.44 | $26.46 | 70,400 | — | — |
| 2025-11-06 | $17.22 | $26.13 | 44,900 | — | — |
| 2025-11-05 | $17.43 | $26.45 | 118,900 | — | — |
| 2025-11-04 | $17.26 | $26.19 | 154,800 | — | — |
| 2025-11-03 | $17.01 | $25.81 | 84,400 | — | — |
| 2025-10-31 | $17.08 | $25.92 | 95,000 | — | — |
| 2025-10-30 | $17.23 | $26.14 | 56,700 | — | — |
| 2025-10-29 | $17.37 | $26.36 | 120,000 | — | — |
| 2025-10-28 | $17.97 | $27.27 | 90,700 | — | — |
| 2025-10-27 | $17.97 | $27.27 | 130,200 | — | — |
| 2025-10-24 | $18.46 | $28.01 | 166,200 | — | — |
| 2025-10-23 | $17.74 | $26.92 | 254,600 | — | — |
| 2025-10-22 | $18.94 | $28.74 | 79,900 | — | — |
| 2025-10-21 | $19.01 | $28.84 | 48,400 | — | — |
| 2025-10-20 | $19.02 | $28.86 | 105,000 | — | — |
| 2025-10-17 | $18.33 | $27.81 | 236,500 | — | — |
| 2025-10-16 | $18.30 | $27.77 | 129,300 | — | — |
| 2025-10-15 | $19.42 | $29.47 | 52,700 | — | — |
| 2025-10-14 | $19.58 | $29.71 | 60,300 | — | — |
| 2025-10-13 | $18.99 | $28.81 | 70,900 | — | — |
| 2025-10-10 | $18.71 | $28.39 | 88,800 | — | — |
| 2025-10-09 | $19.32 | $29.32 | 62,700 | — | — |
| 2025-10-08 | $19.42 | $29.47 | 54,300 | — | — |
| 2025-10-07 | $19.46 | $29.53 | 76,100 | — | — |
| 2025-10-06 | $19.41 | $29.45 | 84,000 | — | — |
| 2025-10-03 | $19.06 | $28.92 | 107,400 | — | — |
| 2025-10-02 | $18.98 | $28.80 | 119,300 | — | — |
| 2025-10-01 | $19.32 | $29.32 | 81,000 | — | — |
| 2025-09-30 | $19.41 | $29.45 | 89,500 | — | — |
| 2025-09-29 | $19.46 | $29.53 | 60,500 | — | — |
| 2025-09-26 | $19.70 | $29.89 | 70,200 | — | — |
| 2025-09-25 | $19.60 | $29.74 | 74,600 | — | — |
| 2025-09-24 | $19.63 | $29.79 | 53,200 | — | — |
| 2025-09-23 | $19.74 | $29.95 | 64,200 | — | — |
| 2025-09-22 | $19.70 | $29.89 | 77,500 | — | — |
| 2025-09-19 | $19.77 | $30.00 | 185,000 | — | — |
| 2025-09-18 | $20.15 | $30.57 | 139,900 | — | — |
| 2025-09-17 | $19.78 | $30.01 | 84,800 | — | — |
| 2025-09-16 | $19.63 | $29.79 | 66,100 | — | — |
| 2025-09-15 | $19.73 | $29.94 | 33,700 | — | — |
| 2025-09-12 | $19.85 | $30.12 | 55,600 | — | — |
| 2025-09-11 | $19.99 | $30.33 | 65,400 | — | — |
| 2025-09-10 | $19.83 | $30.09 | 141,700 | — | — |
| 2025-09-09 | $19.87 | $30.15 | 63,300 | — | — |
| 2025-09-08 | $19.76 | $29.98 | 62,300 | — | — |
| 2025-09-05 | $19.50 | $29.59 | 80,700 | — | — |
| 2025-09-04 | $19.59 | $29.72 | 51,700 | — | — |
| 2025-09-03 | $19.31 | $29.30 | 55,600 | — | — |
| 2025-09-02 | $19.38 | $29.41 | 35,700 | — | — |
| 2025-08-29 | $19.46 | $29.53 | 37,700 | — | — |
| 2025-08-28 | $19.46 | $29.53 | 34,800 | — | — |
| 2025-08-27 | $19.47 | $29.54 | 51,800 | — | — |
| 2025-08-26 | $19.39 | $29.42 | 49,100 | — | — |
| 2025-08-25 | $19.20 | $29.13 | 43,800 | — | — |
| 2025-08-22 | $19.45 | $29.51 | 137,000 | — | — |
| 2025-08-21 | $18.68 | $28.34 | 60,000 | — | — |
| 2025-08-20 | $18.63 | $28.27 | 89,300 | — | — |
| 2025-08-19 | $18.64 | $28.28 | 92,300 | — | — |
| 2025-08-18 | $18.35 | $27.84 | 56,200 | — | — |
| 2025-08-15 | $18.30 | $27.77 | 136,000 | — | — |
| 2025-08-14 | $18.36 | $27.86 | 59,200 | — | — |
| 2025-08-13 | $18.42 | $27.95 | 107,700 | — | — |
| 2025-08-12 | $18.17 | $27.57 | 107,900 | — | — |
| 2025-08-11 | $17.51 | $26.57 | 59,900 | — | — |
| 2025-08-08 | $17.41 | $26.42 | 66,400 | — | — |
| 2025-08-07 | $17.09 | $25.93 | 76,900 | — | — |
| 2025-08-06 | $17.19 | $26.08 | 48,500 | — | — |
| 2025-08-05 | $17.14 | $26.01 | 54,500 | — | — |
| 2025-08-04 | $17.20 | $26.10 | 55,800 | — | — |
| 2025-08-01 | $16.94 | $25.70 | 79,500 | — | — |
| 2025-07-31 | $17.38 | $26.37 | 125,600 | — | — |
| 2025-07-30 | $17.44 | $26.46 | 96,600 | — | — |
| 2025-07-29 | $17.64 | $26.77 | 73,000 | — | — |
| 2025-07-28 | $17.93 | $27.21 | 109,900 | — | — |
| 2025-07-25 | $18.10 | $27.46 | 91,700 | — | — |
| 2025-07-24 | $18.57 | $28.18 | 119,300 | — | — |
| 2025-07-23 | $17.81 | $27.02 | 71,300 | — | — |
| 2025-07-22 | $18.00 | $27.31 | 69,300 | — | — |
| 2025-07-21 | $18.10 | $27.46 | 49,000 | — | — |
| 2025-07-18 | $18.17 | $27.57 | 73,600 | — | — |
| 2025-07-17 | $18.22 | $27.65 | 72,700 | — | — |
| 2025-07-16 | $17.93 | $27.21 | 70,000 | — | — |
| 2025-07-15 | $17.89 | $27.15 | 64,400 | — | — |
| 2025-07-14 | $18.35 | $27.84 | 79,400 | — | — |
| 2025-07-11 | $17.99 | $27.30 | 56,900 | — | — |
| 2025-07-10 | $18.22 | $27.65 | 73,600 | — | — |
| 2025-07-09 | $18.11 | $27.48 | 64,400 | — | — |
| 2025-07-08 | $17.95 | $27.24 | 84,200 | — | — |
| 2025-07-07 | $17.93 | $27.21 | 79,500 | — | — |
| 2025-07-03 | $18.25 | $27.69 | 74,300 | — | — |
| 2025-07-02 | $17.88 | $27.13 | 124,100 | — | — |
| 2025-07-01 | $17.80 | $27.01 | 59,500 | — | — |
| 2025-06-30 | $17.34 | $26.31 | 68,800 | — | — |
| 2025-06-27 | $17.44 | $26.46 | 226,700 | — | — |
| 2025-06-26 | $17.47 | $26.51 | 89,100 | — | — |
| 2025-06-25 | $17.15 | $26.02 | 92,600 | — | — |
| 2025-06-24 | $17.22 | $26.13 | 86,200 | — | — |
| 2025-06-23 | $16.93 | $25.69 | 113,800 | — | — |
| 2025-06-20 | $16.45 | $24.96 | 233,300 | — | — |
| 2025-06-18 | $16.63 | $25.23 | 172,700 | — | — |
| 2025-06-17 | $16.34 | $24.79 | 147,700 | — | — |
| 2025-06-16 | $16.30 | $24.73 | 117,300 | — | — |
| 2025-06-13 | $16.24 | $24.64 | 101,300 | — | — |
| 2025-06-12 | $16.69 | $25.32 | 86,900 | — | — |
| 2025-06-11 | $16.81 | $25.51 | 128,300 | — | — |
| 2025-06-10 | $16.68 | $25.31 | 84,700 | — | — |
| 2025-06-09 | $16.56 | $25.13 | 101,600 | — | — |
| 2025-06-06 | $16.52 | $25.07 | 99,300 | — | — |
| 2025-06-05 | $16.39 | $24.87 | 140,300 | — | — |
| 2025-06-04 | $16.48 | $25.01 | 82,900 | — | — |
| 2025-06-03 | $16.58 | $25.16 | 86,700 | — | — |
| 2025-06-02 | $16.31 | $24.75 | 98,400 | — | — |
| 2025-05-30 | $16.45 | $24.96 | 89,600 | — | — |
| 2025-05-29 | $16.44 | $24.95 | 68,900 | — | — |
| 2025-05-28 | $16.31 | $24.75 | 90,700 | — | — |
| 2025-05-27 | $16.47 | $24.99 | 86,600 | — | — |
| 2025-05-23 | $16.00 | $24.28 | 85,300 | — | — |
| 2025-05-22 | $15.97 | $24.23 | 97,400 | — | — |
| 2025-05-21 | $15.86 | $24.07 | 78,000 | — | — |
| 2025-05-20 | $15.99 | $24.26 | 104,400 | — | — |
| 2025-05-19 | $15.61 | $23.69 | 25,300 | — | — |
| 2025-05-16 | $15.58 | $23.64 | 58,200 | — | — |
| 2025-05-15 | $15.70 | $23.82 | 31,400 | — | — |
| 2025-05-14 | $15.68 | $23.79 | 52,200 | — | — |
| 2025-05-13 | $15.73 | $23.87 | 39,200 | — | — |
| 2025-05-12 | $15.76 | $23.91 | 86,900 | — | — |
| 2025-05-09 | $15.62 | $23.70 | 32,500 | — | — |
| 2025-05-08 | $15.81 | $23.99 | 146,500 | — | — |
| 2025-05-07 | $15.50 | $23.52 | 57,200 | — | — |
| 2025-05-06 | $15.54 | $23.58 | 34,600 | — | — |
| 2025-05-05 | $15.56 | $23.61 | 47,400 | — | — |
| 2025-05-02 | $15.68 | $23.79 | 44,100 | — | — |
| 2025-05-01 | $15.40 | $23.37 | 48,100 | — | — |
| 2025-04-30 | $15.31 | $23.23 | 66,500 | — | — |
| 2025-04-29 | $15.57 | $23.63 | 43,300 | — | — |
| 2025-04-28 | $15.43 | $23.41 | 52,900 | — | — |
| 2025-04-25 | $15.31 | $23.23 | 41,600 | — | — |
| 2025-04-24 | $15.69 | $23.81 | 60,300 | — | — |
| 2025-04-23 | $15.34 | $23.28 | 47,300 | — | — |
| 2025-04-22 | $15.27 | $23.17 | 48,300 | — | — |
| 2025-04-21 | $14.78 | $22.43 | 57,200 | — | — |
| 2025-04-17 | $14.82 | $22.49 | 52,900 | — | — |
| 2025-04-16 | $14.68 | $22.27 | 60,700 | — | — |
| 2025-04-15 | $14.50 | $22.00 | 60,100 | — | — |
| 2025-04-14 | $14.08 | $21.36 | 105,500 | — | — |
| 2025-04-11 | $13.86 | $21.03 | 85,500 | — | — |
| 2025-04-10 | $14.00 | $21.24 | 107,200 | — | — |
| 2025-04-09 | $15.00 | $22.76 | 144,600 | — | — |
| 2025-04-08 | $14.28 | $21.67 | 84,200 | — | — |
| 2025-04-07 | $14.34 | $21.76 | 209,000 | — | — |
| 2025-04-04 | $14.59 | $22.14 | 88,300 | — | — |
| 2025-04-03 | $14.92 | $22.64 | 77,800 | — | — |
| 2025-04-02 | $16.14 | $24.49 | 65,900 | — | — |
| 2025-04-01 | $16.05 | $24.35 | 40,700 | — | — |
| 2025-03-31 | $16.18 | $24.55 | 65,200 | — | — |
| 2025-03-28 | $16.32 | $24.76 | 35,900 | — | — |
| 2025-03-27 | $16.71 | $25.35 | 45,400 | — | — |
| 2025-03-26 | $16.67 | $25.29 | 38,600 | — | — |
| 2025-03-25 | $16.64 | $25.25 | 50,200 | — | — |
| 2025-03-24 | $16.89 | $25.63 | 45,600 | — | — |
| 2025-03-21 | $16.48 | $25.01 | 109,700 | — | — |
| 2025-03-20 | $16.59 | $25.17 | 40,100 | — | — |
| 2025-03-19 | $16.84 | $25.55 | 123,900 | — | — |
| 2025-03-18 | $16.68 | $25.31 | 58,500 | — | — |
| 2025-03-17 | $16.67 | $25.29 | 51,300 | — | — |
| 2025-03-14 | $16.56 | $25.13 | 61,700 | — | — |
| 2025-03-13 | $16.16 | $24.52 | 54,400 | — | — |
| 2025-03-12 | $16.53 | $25.08 | 99,900 | — | — |
| 2025-03-11 | $15.90 | $24.13 | 63,900 | — | — |
| 2025-03-10 | $16.00 | $24.28 | 70,600 | — | — |
| 2025-03-07 | $16.50 | $25.04 | 62,800 | — | — |
| 2025-03-06 | $16.53 | $25.08 | 44,800 | — | — |
| 2025-03-05 | $16.60 | $25.19 | 65,300 | — | — |
| 2025-03-04 | $16.82 | $25.52 | 58,500 | — | — |
| 2025-03-03 | $17.14 | $26.01 | 58,800 | — | — |
| 2025-02-28 | $17.34 | $26.31 | 49,100 | — | — |
| 2025-02-27 | $17.16 | $26.04 | 34,700 | — | — |
| 2025-02-26 | $17.34 | $26.31 | 67,400 | — | — |
| 2025-02-25 | $17.08 | $25.92 | 103,200 | — | — |
| 2025-02-24 | $16.99 | $25.78 | 42,000 | — | — |
| 2025-02-21 | $17.20 | $26.10 | 72,900 | — | — |
| 2025-02-20 | $17.46 | $26.49 | 26,300 | — | — |
| 2025-02-19 | $17.74 | $26.92 | 60,800 | — | — |
| 2025-02-18 | $17.71 | $26.87 | 42,000 | — | — |
| 2025-02-14 | $17.99 | $27.30 | 57,500 | — | — |
| 2025-02-13 | $17.89 | $27.15 | 36,400 | — | — |
| 2025-02-12 | $17.66 | $26.80 | 43,800 | — | — |
| 2025-02-11 | $18.10 | $27.46 | 52,000 | — | — |
| 2025-02-10 | $17.72 | $26.89 | 74,900 | — | — |
| 2025-02-07 | $17.77 | $26.96 | 89,200 | — | — |
| 2025-02-06 | $17.88 | $27.13 | 133,800 | — | — |
| 2025-02-05 | $17.66 | $26.80 | 61,100 | — | — |
| 2025-02-04 | $17.64 | $26.77 | 116,300 | — | — |
| 2025-02-03 | $17.37 | $26.36 | 75,400 | — | — |
| 2025-01-31 | $17.62 | $26.74 | 57,200 | — | — |
| 2025-01-30 | $17.84 | $27.07 | 40,000 | — | — |
| 2025-01-29 | $17.90 | $27.16 | 65,000 | — | — |
| 2025-01-28 | $17.69 | $26.84 | 50,400 | — | — |
| 2025-01-27 | $17.83 | $27.05 | 77,000 | — | — |
| 2025-01-24 | $17.79 | $26.99 | 72,000 | — | — |
| 2025-01-23 | $17.78 | $26.98 | 87,600 | — | — |
| 2025-01-22 | $17.54 | $26.61 | 47,600 | — | — |
| 2025-01-21 | $17.74 | $26.92 | 52,400 | — | — |
| 2025-01-17 | $17.36 | $26.34 | 78,300 | — | — |
| 2025-01-16 | $17.36 | $26.34 | 35,100 | — | — |
| 2025-01-15 | $17.53 | $26.60 | 54,500 | — | — |
| 2025-01-14 | $17.03 | $25.84 | 60,600 | — | — |
| 2025-01-13 | $16.39 | $24.87 | 72,300 | — | — |
| 2025-01-10 | $16.25 | $24.66 | 89,200 | — | — |
| 2025-01-08 | $17.01 | $25.81 | 57,200 | — | — |
| 2025-01-07 | $17.09 | $25.93 | 82,300 | — | — |
| 2025-01-06 | $17.21 | $26.11 | 45,200 | — | — |
| 2025-01-03 | $17.42 | $26.43 | 51,900 | — | — |
| 2025-01-02 | $17.23 | $26.14 | 73,700 | — | — |