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
- 1998-04-02 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 | $17.82 | $27.75 | 76,900 | — | — |
| 2025-12-30 | $17.88 | $27.84 | 72,700 | — | — |
| 2025-12-29 | $17.95 | $27.95 | 98,000 | — | — |
| 2025-12-26 | $18.05 | $28.11 | 63,100 | — | — |
| 2025-12-24 | $18.07 | $28.14 | 36,900 | — | — |
| 2025-12-23 | $18.03 | $28.08 | 64,700 | — | — |
| 2025-12-22 | $18.12 | $28.22 | 107,700 | — | — |
| 2025-12-19 | $18.35 | $28.57 | 170,500 | — | — |
| 2025-12-18 | $18.54 | $28.87 | 112,100 | — | — |
| 2025-12-17 | $18.43 | $28.70 | 92,900 | — | — |
| 2025-12-16 | $18.41 | $28.67 | 77,300 | — | — |
| 2025-12-15 | $18.40 | $28.65 | 80,300 | — | — |
| 2025-12-12 | $18.35 | $28.57 | 81,700 | — | — |
| 2025-12-11 | $18.29 | $28.48 | 71,400 | — | — |
| 2025-12-10 | $18.10 | $28.18 | 188,000 | — | — |
| 2025-12-09 | $17.58 | $27.37 | 96,700 | — | — |
| 2025-12-08 | $17.40 | $27.09 | 153,100 | — | — |
| 2025-12-05 | $17.47 | $27.20 | 147,300 | — | — |
| 2025-12-04 | $17.35 | $27.02 | 109,100 | — | — |
| 2025-12-03 | $17.37 | $27.05 | 84,300 | — | — |
| 2025-12-02 | $16.99 | $26.46 | 83,900 | — | — |
| 2025-12-01 | $17.26 | $26.88 | 41,800 | — | — |
| 2025-11-28 | $17.15 | $26.70 | 24,700 | — | — |
| 2025-11-26 | $17.00 | $26.47 | 43,200 | — | — |
| 2025-11-25 | $17.12 | $26.66 | 66,500 | — | — |
| 2025-11-24 | $16.74 | $26.07 | 42,800 | — | — |
| 2025-11-21 | $16.82 | $26.19 | 96,400 | — | — |
| 2025-11-20 | $16.21 | $25.24 | 49,300 | — | — |
| 2025-11-19 | $16.16 | $25.16 | 57,800 | — | — |
| 2025-11-18 | $16.23 | $25.27 | 41,100 | — | — |
| 2025-11-17 | $16.08 | $25.04 | 38,600 | — | — |
| 2025-11-14 | $16.51 | $25.71 | 39,300 | — | — |
| 2025-11-13 | $16.46 | $25.63 | 41,600 | — | — |
| 2025-11-12 | $16.21 | $25.24 | 68,600 | — | — |
| 2025-11-11 | $16.39 | $25.52 | 33,200 | — | — |
| 2025-11-10 | $16.15 | $25.15 | 33,000 | — | — |
| 2025-11-07 | $16.06 | $25.01 | 40,800 | — | — |
| 2025-11-06 | $16.03 | $24.96 | 35,600 | — | — |
| 2025-11-05 | $16.28 | $25.35 | 33,400 | — | — |
| 2025-11-04 | $16.15 | $24.97 | 86,300 | — | — |
| 2025-11-03 | $16.07 | $24.85 | 37,100 | — | — |
| 2025-10-31 | $15.99 | $24.72 | 49,000 | — | — |
| 2025-10-30 | $16.01 | $24.75 | 61,900 | — | — |
| 2025-10-29 | $15.93 | $24.63 | 88,400 | — | — |
| 2025-10-28 | $16.37 | $25.31 | 95,200 | — | — |
| 2025-10-27 | $16.54 | $25.57 | 75,700 | — | — |
| 2025-10-24 | $16.70 | $25.82 | 49,000 | — | — |
| 2025-10-23 | $16.31 | $25.22 | 65,900 | — | — |
| 2025-10-22 | $16.74 | $25.88 | 57,200 | — | — |
| 2025-10-21 | $16.56 | $25.60 | 26,500 | — | — |
| 2025-10-20 | $16.35 | $25.28 | 24,900 | — | — |
| 2025-10-17 | $16.09 | $24.88 | 50,200 | — | — |
| 2025-10-16 | $15.96 | $24.67 | 42,500 | — | — |
| 2025-10-15 | $16.84 | $26.04 | 45,100 | — | — |
| 2025-10-14 | $17.07 | $26.39 | 54,600 | — | — |
| 2025-10-13 | $16.41 | $25.37 | 43,700 | — | — |
| 2025-10-10 | $16.06 | $24.83 | 39,900 | — | — |
| 2025-10-09 | $16.66 | $25.76 | 39,300 | — | — |
| 2025-10-08 | $16.69 | $25.80 | 25,400 | — | — |
| 2025-10-07 | $16.71 | $25.83 | 38,300 | — | — |
| 2025-10-06 | $16.82 | $26.00 | 38,500 | — | — |
| 2025-10-03 | $16.80 | $25.97 | 36,400 | — | — |
| 2025-10-02 | $16.66 | $25.76 | 42,500 | — | — |
| 2025-10-01 | $16.81 | $25.99 | 44,200 | — | — |
| 2025-09-30 | $17.01 | $26.30 | 70,500 | — | — |
| 2025-09-29 | $17.33 | $26.79 | 59,000 | — | — |
| 2025-09-26 | $17.65 | $27.29 | 25,800 | — | — |
| 2025-09-25 | $17.67 | $27.32 | 37,000 | — | — |
| 2025-09-24 | $17.81 | $27.54 | 43,000 | — | — |
| 2025-09-23 | $18.03 | $27.88 | 93,000 | — | — |
| 2025-09-22 | $17.89 | $27.66 | 125,000 | — | — |
| 2025-09-19 | $17.58 | $27.18 | 262,600 | — | — |
| 2025-09-18 | $18.26 | $28.23 | 108,700 | — | — |
| 2025-09-17 | $17.41 | $26.92 | 79,100 | — | — |
| 2025-09-16 | $17.11 | $26.45 | 36,400 | — | — |
| 2025-09-15 | $17.22 | $26.62 | 61,800 | — | — |
| 2025-09-12 | $17.41 | $26.92 | 50,900 | — | — |
| 2025-09-11 | $17.49 | $27.04 | 58,200 | — | — |
| 2025-09-10 | $17.00 | $26.28 | 45,400 | — | — |
| 2025-09-09 | $17.03 | $26.33 | 26,200 | — | — |
| 2025-09-08 | $17.20 | $26.59 | 30,600 | — | — |
| 2025-09-05 | $17.10 | $26.44 | 41,300 | — | — |
| 2025-09-04 | $17.44 | $26.96 | 43,900 | — | — |
| 2025-09-03 | $17.02 | $26.31 | 35,800 | — | — |
| 2025-09-02 | $16.99 | $26.27 | 48,000 | — | — |
| 2025-08-29 | $17.18 | $26.56 | 34,200 | — | — |
| 2025-08-28 | $17.09 | $26.42 | 73,200 | — | — |
| 2025-08-27 | $17.12 | $26.47 | 36,200 | — | — |
| 2025-08-26 | $17.13 | $26.48 | 54,800 | — | — |
| 2025-08-25 | $16.99 | $26.27 | 59,500 | — | — |
| 2025-08-22 | $17.15 | $26.51 | 85,800 | — | — |
| 2025-08-21 | $16.41 | $25.37 | 43,200 | — | — |
| 2025-08-20 | $16.40 | $25.36 | 64,800 | — | — |
| 2025-08-19 | $16.40 | $25.36 | 61,400 | — | — |
| 2025-08-18 | $16.47 | $25.46 | 51,100 | — | — |
| 2025-08-15 | $16.48 | $25.48 | 39,100 | — | — |
| 2025-08-14 | $16.62 | $25.70 | 69,700 | — | — |
| 2025-08-13 | $16.93 | $26.17 | 82,400 | — | — |
| 2025-08-12 | $16.43 | $25.40 | 148,100 | — | — |
| 2025-08-11 | $16.08 | $24.86 | 44,100 | — | — |
| 2025-08-08 | $15.94 | $24.64 | 38,400 | — | — |
| 2025-08-07 | $15.92 | $24.61 | 32,500 | — | — |
| 2025-08-06 | $16.02 | $24.77 | 40,300 | — | — |
| 2025-08-05 | $16.17 | $24.82 | 41,600 | — | — |
| 2025-08-04 | $16.27 | $24.98 | 35,300 | — | — |
| 2025-08-01 | $16.01 | $24.58 | 62,000 | — | — |
| 2025-07-31 | $16.39 | $25.16 | 43,900 | — | — |
| 2025-07-30 | $16.51 | $25.34 | 51,400 | — | — |
| 2025-07-29 | $16.62 | $25.51 | 46,100 | — | — |
| 2025-07-28 | $16.52 | $25.36 | 41,600 | — | — |
| 2025-07-25 | $16.54 | $25.39 | 53,300 | — | — |
| 2025-07-24 | $16.74 | $25.70 | 233,900 | — | — |
| 2025-07-23 | $17.80 | $27.32 | 31,800 | — | — |
| 2025-07-22 | $17.73 | $27.22 | 59,000 | — | — |
| 2025-07-21 | $17.62 | $27.05 | 48,100 | — | — |
| 2025-07-18 | $17.52 | $26.89 | 41,300 | — | — |
| 2025-07-17 | $17.67 | $27.12 | 39,000 | — | — |
| 2025-07-16 | $17.46 | $26.80 | 50,900 | — | — |
| 2025-07-15 | $17.21 | $26.42 | 53,000 | — | — |
| 2025-07-14 | $17.71 | $27.19 | 36,100 | — | — |
| 2025-07-11 | $17.43 | $26.76 | 41,600 | — | — |
| 2025-07-10 | $17.74 | $27.23 | 45,500 | — | — |
| 2025-07-09 | $17.85 | $27.40 | 46,500 | — | — |
| 2025-07-08 | $17.83 | $27.37 | 285,900 | — | — |
| 2025-07-07 | $17.26 | $26.50 | 51,200 | — | — |
| 2025-07-03 | $17.44 | $26.77 | 30,900 | — | — |
| 2025-07-02 | $17.14 | $26.31 | 53,800 | — | — |
| 2025-07-01 | $17.02 | $26.13 | 52,500 | — | — |
| 2025-06-30 | $16.47 | $25.28 | 35,000 | — | — |
| 2025-06-27 | $16.53 | $25.37 | 132,300 | — | — |
| 2025-06-26 | $16.47 | $25.28 | 24,000 | — | — |
| 2025-06-25 | $15.99 | $24.55 | 36,500 | — | — |
| 2025-06-24 | $16.27 | $24.98 | 59,400 | — | — |
| 2025-06-23 | $15.63 | $23.99 | 44,600 | — | — |
| 2025-06-20 | $15.26 | $23.42 | 69,200 | — | — |
| 2025-06-18 | $15.28 | $23.46 | 37,200 | — | — |
| 2025-06-17 | $15.02 | $23.06 | 51,600 | — | — |
| 2025-06-16 | $15.18 | $23.30 | 38,000 | — | — |
| 2025-06-13 | $15.27 | $23.44 | 50,200 | — | — |
| 2025-06-12 | $15.70 | $24.10 | 35,500 | — | — |
| 2025-06-11 | $15.69 | $24.08 | 109,100 | — | — |
| 2025-06-10 | $15.95 | $24.48 | 45,300 | — | — |
| 2025-06-09 | $15.76 | $24.19 | 42,100 | — | — |
| 2025-06-06 | $15.59 | $23.93 | 39,900 | — | — |
| 2025-06-05 | $15.28 | $23.46 | 58,900 | — | — |
| 2025-06-04 | $15.51 | $23.81 | 47,700 | — | — |
| 2025-06-03 | $15.44 | $23.70 | 55,500 | — | — |
| 2025-06-02 | $14.97 | $22.98 | 50,600 | — | — |
| 2025-05-30 | $15.29 | $23.47 | 51,100 | — | — |
| 2025-05-29 | $14.98 | $23.00 | 137,200 | — | — |
| 2025-05-28 | $15.01 | $23.04 | 208,200 | — | — |
| 2025-05-27 | $15.65 | $24.02 | 35,900 | — | — |
| 2025-05-23 | $15.25 | $23.41 | 38,200 | — | — |
| 2025-05-22 | $15.27 | $23.44 | 26,300 | — | — |
| 2025-05-21 | $15.39 | $23.62 | 39,500 | — | — |
| 2025-05-20 | $15.73 | $24.15 | 30,300 | — | — |
| 2025-05-19 | $15.91 | $24.42 | 36,600 | — | — |
| 2025-05-16 | $16.00 | $24.56 | 32,500 | — | — |
| 2025-05-15 | $16.23 | $24.91 | 41,800 | — | — |
| 2025-05-14 | $16.18 | $24.84 | 42,600 | — | — |
| 2025-05-13 | $16.21 | $24.88 | 33,200 | — | — |
| 2025-05-12 | $16.16 | $24.81 | 37,400 | — | — |
| 2025-05-09 | $15.59 | $23.93 | 37,200 | — | — |
| 2025-05-08 | $15.85 | $24.33 | 32,100 | — | — |
| 2025-05-07 | $15.43 | $23.69 | 61,300 | — | — |
| 2025-05-06 | $15.61 | $23.79 | 63,800 | — | — |
| 2025-05-05 | $15.72 | $23.95 | 85,600 | — | — |
| 2025-05-02 | $15.70 | $23.92 | 53,800 | — | — |
| 2025-05-01 | $15.48 | $23.59 | 50,600 | — | — |
| 2025-04-30 | $15.52 | $23.65 | 94,400 | — | — |
| 2025-04-29 | $15.59 | $23.76 | 39,600 | — | — |
| 2025-04-28 | $15.42 | $23.50 | 59,300 | — | — |
| 2025-04-25 | $15.41 | $23.48 | 35,000 | — | — |
| 2025-04-24 | $15.52 | $23.65 | 50,000 | — | — |
| 2025-04-23 | $15.46 | $23.56 | 42,800 | — | — |
| 2025-04-22 | $15.22 | $23.19 | 57,900 | — | — |
| 2025-04-21 | $14.74 | $22.46 | 47,200 | — | — |
| 2025-04-17 | $14.80 | $22.55 | 37,600 | — | — |
| 2025-04-16 | $14.69 | $22.38 | 53,100 | — | — |
| 2025-04-15 | $14.74 | $22.46 | 48,400 | — | — |
| 2025-04-14 | $14.25 | $21.71 | 74,700 | — | — |
| 2025-04-11 | $14.01 | $21.35 | 53,900 | — | — |
| 2025-04-10 | $14.32 | $21.82 | 59,300 | — | — |
| 2025-04-09 | $15.20 | $23.16 | 71,700 | — | — |
| 2025-04-08 | $14.65 | $22.32 | 151,400 | — | — |
| 2025-04-07 | $14.75 | $22.48 | 141,100 | — | — |
| 2025-04-04 | $14.66 | $22.34 | 87,700 | — | — |
| 2025-04-03 | $15.07 | $22.96 | 89,300 | — | — |
| 2025-04-02 | $16.30 | $24.84 | 114,800 | — | — |
| 2025-04-01 | $16.23 | $24.73 | 99,800 | — | — |
| 2025-03-31 | $16.15 | $24.61 | 138,600 | — | — |
| 2025-03-28 | $16.08 | $24.50 | 65,400 | — | — |
| 2025-03-27 | $16.57 | $25.25 | 67,200 | — | — |
| 2025-03-26 | $16.43 | $25.04 | 68,100 | — | — |
| 2025-03-25 | $16.50 | $25.14 | 38,700 | — | — |
| 2025-03-24 | $16.79 | $25.58 | 69,500 | — | — |
| 2025-03-21 | $16.29 | $24.82 | 123,900 | — | — |
| 2025-03-20 | $16.36 | $24.93 | 81,200 | — | — |
| 2025-03-19 | $16.41 | $25.00 | 75,800 | — | — |
| 2025-03-18 | $16.27 | $24.79 | 115,900 | — | — |
| 2025-03-17 | $16.06 | $24.47 | 85,200 | — | — |
| 2025-03-14 | $15.99 | $24.36 | 102,400 | — | — |
| 2025-03-13 | $15.85 | $24.15 | 106,400 | — | — |
| 2025-03-12 | $15.95 | $24.30 | 79,300 | — | — |
| 2025-03-11 | $15.67 | $23.88 | 75,500 | — | — |
| 2025-03-10 | $15.90 | $24.23 | 88,400 | — | — |
| 2025-03-07 | $16.33 | $24.88 | 124,100 | — | — |
| 2025-03-06 | $16.26 | $24.78 | 103,800 | — | — |
| 2025-03-05 | $16.45 | $25.07 | 63,000 | — | — |
| 2025-03-04 | $16.51 | $25.16 | 124,000 | — | — |
| 2025-03-03 | $16.80 | $25.60 | 92,300 | — | — |
| 2025-02-28 | $16.87 | $25.71 | 76,500 | — | — |
| 2025-02-27 | $16.83 | $25.64 | 31,100 | — | — |
| 2025-02-26 | $16.83 | $25.64 | 67,200 | — | — |
| 2025-02-25 | $16.77 | $25.55 | 81,000 | — | — |
| 2025-02-24 | $16.72 | $25.48 | 58,200 | — | — |
| 2025-02-21 | $16.90 | $25.75 | 52,100 | — | — |
| 2025-02-20 | $17.28 | $26.33 | 45,700 | — | — |
| 2025-02-19 | $17.58 | $26.79 | 71,700 | — | — |
| 2025-02-18 | $17.53 | $26.71 | 69,700 | — | — |
| 2025-02-14 | $17.51 | $26.68 | 55,200 | — | — |
| 2025-02-13 | $17.42 | $26.54 | 97,000 | — | — |
| 2025-02-12 | $17.31 | $26.38 | 41,500 | — | — |
| 2025-02-11 | $17.66 | $26.91 | 108,200 | — | — |
| 2025-02-10 | $16.91 | $25.77 | 55,600 | — | — |
| 2025-02-07 | $17.04 | $25.96 | 67,800 | — | — |
| 2025-02-06 | $17.03 | $25.95 | 81,800 | — | — |
| 2025-02-05 | $16.76 | $25.54 | 77,000 | — | — |
| 2025-02-04 | $16.75 | $25.35 | 64,700 | — | — |
| 2025-02-03 | $16.68 | $25.24 | 82,500 | — | — |
| 2025-01-31 | $16.85 | $25.50 | 60,800 | — | — |
| 2025-01-30 | $16.91 | $25.59 | 37,200 | — | — |
| 2025-01-29 | $17.07 | $25.83 | 40,500 | — | — |
| 2025-01-28 | $17.11 | $25.89 | 193,600 | — | — |
| 2025-01-27 | $17.08 | $25.85 | 87,400 | — | — |
| 2025-01-24 | $16.87 | $25.53 | 84,700 | — | — |
| 2025-01-23 | $16.96 | $25.67 | 105,800 | — | — |
| 2025-01-22 | $15.70 | $23.76 | 49,100 | — | — |
| 2025-01-21 | $16.02 | $24.24 | 59,000 | — | — |
| 2025-01-17 | $15.84 | $23.97 | 102,400 | — | — |
| 2025-01-16 | $15.62 | $23.64 | 68,100 | — | — |
| 2025-01-15 | $15.62 | $23.64 | 49,900 | — | — |
| 2025-01-14 | $15.18 | $22.97 | 47,000 | — | — |
| 2025-01-13 | $14.80 | $22.40 | 29,300 | — | — |
| 2025-01-10 | $14.67 | $22.20 | 33,600 | — | — |
| 2025-01-08 | $15.36 | $23.24 | 33,200 | — | — |
| 2025-01-07 | $15.45 | $23.38 | 40,700 | — | — |
| 2025-01-06 | $15.74 | $23.82 | 39,300 | — | — |
| 2025-01-03 | $15.75 | $23.83 | 33,300 | — | — |
| 2025-01-02 | $15.82 | $23.94 | 41,900 | — | — |