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
- 2015-05-20 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 | $16.42 | $31.37 | 178,200 | — | — |
| 2025-12-30 | $16.25 | $31.04 | 216,900 | — | — |
| 2025-12-29 | $16.24 | $31.02 | 210,800 | — | — |
| 2025-12-26 | $15.95 | $30.47 | 121,900 | — | — |
| 2025-12-24 | $15.77 | $30.13 | 75,700 | — | — |
| 2025-12-23 | $15.61 | $29.82 | 137,100 | — | — |
| 2025-12-22 | $15.71 | $30.01 | 217,900 | — | — |
| 2025-12-19 | $15.94 | $30.45 | 575,800 | — | — |
| 2025-12-18 | $16.17 | $30.89 | 285,800 | — | — |
| 2025-12-17 | $15.90 | $30.37 | 206,600 | — | — |
| 2025-12-16 | $15.48 | $29.57 | 193,500 | — | — |
| 2025-12-15 | $15.49 | $29.59 | 281,900 | — | — |
| 2025-12-12 | $15.30 | $29.23 | 238,300 | — | — |
| 2025-12-11 | $15.10 | $28.85 | 273,500 | — | — |
| 2025-12-10 | $15.48 | $29.57 | 234,400 | — | — |
| 2025-12-09 | $15.35 | $29.32 | 122,200 | — | — |
| 2025-12-08 | $15.20 | $29.04 | 161,800 | — | — |
| 2025-12-05 | $15.29 | $29.21 | 240,500 | — | — |
| 2025-12-04 | $15.21 | $29.06 | 306,200 | — | — |
| 2025-12-03 | $15.75 | $30.09 | 171,000 | — | — |
| 2025-12-02 | $15.75 | $30.09 | 166,900 | — | — |
| 2025-12-01 | $15.64 | $29.88 | 247,300 | — | — |
| 2025-11-28 | $15.58 | $29.76 | 102,600 | — | — |
| 2025-11-26 | $15.76 | $30.11 | 207,900 | — | — |
| 2025-11-25 | $15.56 | $29.73 | 324,600 | — | — |
| 2025-11-24 | $15.08 | $28.81 | 1,378,500 | — | — |
| 2025-11-21 | $15.01 | $28.67 | 301,900 | — | — |
| 2025-11-20 | $14.42 | $27.55 | 291,100 | — | — |
| 2025-11-19 | $14.62 | $27.93 | 275,700 | — | — |
| 2025-11-18 | $15.26 | $29.15 | 318,100 | — | — |
| 2025-11-17 | $14.84 | $28.35 | 321,700 | — | — |
| 2025-11-14 | $14.80 | $28.27 | 388,300 | — | — |
| 2025-11-13 | $14.56 | $27.82 | 272,800 | — | — |
| 2025-11-12 | $14.49 | $27.68 | 235,300 | — | — |
| 2025-11-11 | $14.76 | $28.20 | 236,200 | — | — |
| 2025-11-10 | $14.68 | $28.04 | 359,300 | — | — |
| 2025-11-07 | $14.46 | $27.62 | 338,700 | — | — |
| 2025-11-06 | $14.76 | $27.29 | 485,100 | — | — |
| 2025-11-05 | $14.80 | $27.36 | 317,600 | — | — |
| 2025-11-04 | $14.69 | $27.16 | 313,200 | — | — |
| 2025-11-03 | $14.62 | $27.03 | 221,700 | — | — |
| 2025-10-31 | $14.66 | $27.10 | 319,200 | — | — |
| 2025-10-30 | $14.84 | $27.44 | 256,900 | — | — |
| 2025-10-29 | $14.43 | $26.68 | 495,900 | — | — |
| 2025-10-28 | $14.47 | $26.75 | 257,800 | — | — |
| 2025-10-27 | $14.50 | $26.81 | 264,100 | — | — |
| 2025-10-24 | $14.59 | $26.98 | 201,200 | — | — |
| 2025-10-23 | $14.02 | $25.92 | 147,800 | — | — |
| 2025-10-22 | $14.13 | $26.12 | 184,200 | — | — |
| 2025-10-21 | $14.03 | $25.94 | 220,100 | — | — |
| 2025-10-20 | $13.96 | $25.81 | 226,300 | — | — |
| 2025-10-17 | $13.86 | $25.63 | 187,200 | — | — |
| 2025-10-16 | $14.01 | $25.90 | 235,800 | — | — |
| 2025-10-15 | $14.12 | $26.11 | 211,100 | — | — |
| 2025-10-14 | $13.93 | $25.76 | 236,400 | — | — |
| 2025-10-13 | $13.56 | $25.07 | 208,300 | — | — |
| 2025-10-10 | $13.31 | $24.61 | 259,000 | — | — |
| 2025-10-09 | $13.65 | $25.24 | 275,200 | — | — |
| 2025-10-08 | $13.92 | $25.74 | 248,400 | — | — |
| 2025-10-07 | $14.12 | $26.11 | 241,800 | — | — |
| 2025-10-06 | $14.49 | $26.79 | 328,700 | — | — |
| 2025-10-03 | $15.02 | $27.77 | 168,500 | — | — |
| 2025-10-02 | $15.04 | $27.81 | 247,000 | — | — |
| 2025-10-01 | $15.38 | $28.44 | 153,200 | — | — |
| 2025-09-30 | $15.30 | $28.29 | 201,800 | — | — |
| 2025-09-29 | $15.03 | $27.79 | 151,000 | — | — |
| 2025-09-26 | $15.05 | $27.83 | 172,900 | — | — |
| 2025-09-25 | $15.00 | $27.73 | 210,100 | — | — |
| 2025-09-24 | $15.01 | $27.75 | 211,800 | — | — |
| 2025-09-23 | $15.14 | $27.99 | 160,900 | — | — |
| 2025-09-22 | $15.10 | $27.92 | 178,300 | — | — |
| 2025-09-19 | $15.02 | $27.77 | 638,000 | — | — |
| 2025-09-18 | $15.44 | $28.55 | 164,900 | — | — |
| 2025-09-17 | $15.23 | $28.16 | 171,700 | — | — |
| 2025-09-16 | $15.32 | $28.33 | 134,900 | — | — |
| 2025-09-15 | $15.45 | $28.57 | 204,200 | — | — |
| 2025-09-12 | $15.68 | $28.99 | 127,000 | — | — |
| 2025-09-11 | $15.73 | $29.08 | 158,900 | — | — |
| 2025-09-10 | $15.52 | $28.69 | 130,200 | — | — |
| 2025-09-09 | $15.75 | $29.12 | 132,000 | — | — |
| 2025-09-08 | $15.77 | $29.16 | 211,900 | — | — |
| 2025-09-05 | $15.66 | $28.95 | 169,400 | — | — |
| 2025-09-04 | $15.55 | $28.75 | 136,000 | — | — |
| 2025-09-03 | $15.11 | $27.94 | 124,600 | — | — |
| 2025-09-02 | $15.17 | $28.05 | 286,500 | — | — |
| 2025-08-29 | $15.41 | $28.49 | 151,700 | — | — |
| 2025-08-28 | $15.21 | $28.12 | 188,600 | — | — |
| 2025-08-27 | $15.25 | $28.20 | 107,000 | — | — |
| 2025-08-26 | $15.18 | $28.07 | 172,400 | — | — |
| 2025-08-25 | $15.03 | $27.79 | 182,600 | — | — |
| 2025-08-22 | $15.12 | $27.96 | 227,500 | — | — |
| 2025-08-21 | $14.78 | $27.33 | 204,100 | — | — |
| 2025-08-20 | $14.84 | $27.44 | 205,200 | — | — |
| 2025-08-19 | $14.86 | $27.47 | 151,700 | — | — |
| 2025-08-18 | $14.46 | $26.74 | 230,900 | — | — |
| 2025-08-15 | $14.35 | $26.53 | 251,000 | — | — |
| 2025-08-14 | $14.49 | $26.79 | 211,900 | — | — |
| 2025-08-13 | $15.01 | $27.75 | 225,700 | — | — |
| 2025-08-12 | $14.77 | $27.31 | 234,700 | — | — |
| 2025-08-11 | $14.34 | $26.51 | 313,400 | — | — |
| 2025-08-08 | $14.44 | $26.70 | 475,700 | — | — |
| 2025-08-07 | $15.42 | $27.64 | 460,800 | — | — |
| 2025-08-06 | $15.54 | $27.85 | 993,300 | — | — |
| 2025-08-05 | $15.47 | $27.73 | 186,300 | — | — |
| 2025-08-04 | $15.47 | $27.73 | 221,800 | — | — |
| 2025-08-01 | $15.34 | $27.49 | 277,300 | — | — |
| 2025-07-31 | $15.37 | $27.55 | 488,000 | — | — |
| 2025-07-30 | $15.75 | $28.23 | 611,500 | — | — |
| 2025-07-29 | $16.25 | $29.12 | 743,700 | — | — |
| 2025-07-28 | $16.36 | $29.32 | 243,700 | — | — |
| 2025-07-25 | $16.56 | $29.68 | 277,600 | — | — |
| 2025-07-24 | $16.40 | $29.39 | 175,200 | — | — |
| 2025-07-23 | $16.55 | $29.66 | 225,100 | — | — |
| 2025-07-22 | $16.25 | $29.12 | 274,500 | — | — |
| 2025-07-21 | $15.96 | $28.60 | 259,300 | — | — |
| 2025-07-18 | $16.18 | $29.00 | 263,600 | — | — |
| 2025-07-17 | $16.27 | $29.16 | 274,600 | — | — |
| 2025-07-16 | $17.01 | $30.48 | 192,200 | — | — |
| 2025-07-15 | $16.97 | $30.41 | 194,400 | — | — |
| 2025-07-14 | $17.33 | $31.06 | 135,900 | — | — |
| 2025-07-11 | $17.06 | $30.57 | 149,200 | — | — |
| 2025-07-10 | $16.94 | $30.36 | 183,600 | — | — |
| 2025-07-09 | $16.67 | $29.88 | 133,900 | — | — |
| 2025-07-08 | $16.66 | $29.86 | 172,300 | — | — |
| 2025-07-07 | $16.77 | $30.05 | 211,200 | — | — |
| 2025-07-03 | $17.50 | $31.36 | 133,900 | — | — |
| 2025-07-02 | $17.31 | $31.02 | 210,700 | — | — |
| 2025-07-01 | $17.07 | $30.59 | 435,400 | — | — |
| 2025-06-30 | $16.63 | $29.80 | 232,800 | — | — |
| 2025-06-27 | $16.74 | $30.00 | 937,000 | — | — |
| 2025-06-26 | $16.96 | $30.40 | 275,200 | — | — |
| 2025-06-25 | $16.57 | $29.70 | 262,700 | — | — |
| 2025-06-24 | $16.90 | $30.29 | 501,200 | — | — |
| 2025-06-23 | $17.03 | $30.52 | 148,900 | — | — |
| 2025-06-20 | $16.72 | $29.97 | 365,600 | — | — |
| 2025-06-18 | $16.79 | $30.09 | 148,200 | — | — |
| 2025-06-17 | $16.71 | $29.95 | 204,000 | — | — |
| 2025-06-16 | $16.58 | $29.71 | 170,900 | — | — |
| 2025-06-13 | $16.69 | $29.91 | 199,400 | — | — |
| 2025-06-12 | $16.78 | $30.07 | 139,400 | — | — |
| 2025-06-11 | $16.81 | $30.13 | 176,300 | — | — |
| 2025-06-10 | $16.87 | $30.23 | 176,700 | — | — |
| 2025-06-09 | $16.91 | $30.31 | 189,900 | — | — |
| 2025-06-06 | $16.84 | $30.18 | 189,000 | — | — |
| 2025-06-05 | $16.24 | $29.11 | 179,200 | — | — |
| 2025-06-04 | $16.37 | $29.34 | 266,600 | — | — |
| 2025-06-03 | $16.37 | $29.34 | 170,600 | — | — |
| 2025-06-02 | $16.37 | $29.34 | 192,800 | — | — |
| 2025-05-30 | $16.34 | $29.28 | 269,200 | — | — |
| 2025-05-29 | $16.41 | $29.41 | 118,300 | — | — |
| 2025-05-28 | $16.28 | $29.18 | 164,200 | — | — |
| 2025-05-27 | $16.48 | $29.54 | 216,800 | — | — |
| 2025-05-23 | $15.85 | $28.41 | 159,400 | — | — |
| 2025-05-22 | $16.01 | $28.69 | 165,200 | — | — |
| 2025-05-21 | $16.07 | $28.80 | 129,100 | — | — |
| 2025-05-20 | $16.60 | $29.75 | 98,300 | — | — |
| 2025-05-19 | $16.75 | $30.02 | 147,600 | — | — |
| 2025-05-16 | $16.80 | $30.11 | 227,100 | — | — |
| 2025-05-15 | $16.40 | $29.39 | 195,900 | — | — |
| 2025-05-14 | $15.91 | $28.51 | 258,100 | — | — |
| 2025-05-13 | $16.25 | $29.12 | 271,000 | — | — |
| 2025-05-12 | $16.30 | $29.21 | 308,300 | — | — |
| 2025-05-09 | $16.08 | $28.82 | 236,400 | — | — |
| 2025-05-08 | $16.78 | $29.23 | 233,300 | — | — |
| 2025-05-07 | $17.10 | $29.79 | 226,600 | — | — |
| 2025-05-06 | $17.00 | $29.61 | 168,100 | — | — |
| 2025-05-05 | $17.07 | $29.74 | 174,600 | — | — |
| 2025-05-02 | $17.01 | $29.63 | 150,700 | — | — |
| 2025-05-01 | $16.86 | $29.37 | 315,300 | — | — |
| 2025-04-30 | $17.08 | $29.75 | 269,100 | — | — |
| 2025-04-29 | $16.26 | $28.32 | 136,300 | — | — |
| 2025-04-28 | $16.01 | $27.89 | 157,500 | — | — |
| 2025-04-25 | $16.21 | $28.24 | 205,200 | — | — |
| 2025-04-24 | $15.71 | $27.37 | 158,300 | — | — |
| 2025-04-23 | $15.79 | $27.51 | 169,500 | — | — |
| 2025-04-22 | $15.95 | $27.78 | 147,000 | — | — |
| 2025-04-21 | $15.95 | $27.78 | 225,100 | — | — |
| 2025-04-17 | $16.00 | $27.87 | 178,100 | — | — |
| 2025-04-16 | $15.79 | $27.51 | 197,200 | — | — |
| 2025-04-15 | $15.67 | $27.30 | 189,200 | — | — |
| 2025-04-14 | $15.58 | $27.14 | 287,400 | — | — |
| 2025-04-11 | $14.97 | $26.08 | 369,900 | — | — |
| 2025-04-10 | $15.24 | $26.55 | 607,100 | — | — |
| 2025-04-09 | $16.42 | $28.60 | 531,300 | — | — |
| 2025-04-08 | $16.07 | $27.99 | 315,000 | — | — |
| 2025-04-07 | $16.42 | $28.60 | 380,400 | — | — |
| 2025-04-04 | $17.13 | $29.84 | 265,700 | — | — |
| 2025-04-03 | $17.80 | $31.01 | 187,900 | — | — |
| 2025-04-02 | $18.13 | $31.58 | 142,700 | — | — |
| 2025-04-01 | $18.30 | $31.88 | 104,400 | — | — |
| 2025-03-31 | $18.16 | $31.63 | 229,500 | — | — |
| 2025-03-28 | $18.25 | $31.79 | 107,900 | — | — |
| 2025-03-27 | $18.02 | $31.39 | 131,800 | — | — |
| 2025-03-26 | $18.22 | $31.74 | 82,700 | — | — |
| 2025-03-25 | $18.05 | $31.44 | 198,300 | — | — |
| 2025-03-24 | $18.27 | $31.83 | 285,500 | — | — |
| 2025-03-21 | $18.21 | $31.72 | 475,100 | — | — |
| 2025-03-20 | $18.44 | $32.12 | 147,800 | — | — |
| 2025-03-19 | $18.57 | $32.35 | 220,900 | — | — |
| 2025-03-18 | $18.50 | $32.23 | 216,500 | — | — |
| 2025-03-17 | $18.69 | $32.56 | 212,000 | — | — |
| 2025-03-14 | $18.34 | $31.95 | 192,100 | — | — |
| 2025-03-13 | $17.91 | $31.20 | 242,600 | — | — |
| 2025-03-12 | $18.28 | $31.84 | 251,700 | — | — |
| 2025-03-11 | $18.36 | $31.98 | 271,900 | — | — |
| 2025-03-10 | $18.56 | $32.33 | 236,300 | — | — |
| 2025-03-07 | $18.49 | $32.21 | 246,300 | — | — |
| 2025-03-06 | $18.63 | $32.45 | 304,700 | — | — |
| 2025-03-05 | $18.57 | $32.35 | 357,800 | — | — |
| 2025-03-04 | $18.42 | $32.09 | 217,300 | — | — |
| 2025-03-03 | $18.59 | $32.38 | 294,400 | — | — |
| 2025-02-28 | $18.74 | $32.64 | 434,800 | — | — |
| 2025-02-27 | $18.70 | $32.58 | 325,500 | — | — |
| 2025-02-26 | $18.27 | $31.83 | 316,300 | — | — |
| 2025-02-25 | $18.44 | $32.12 | 315,900 | — | — |
| 2025-02-24 | $18.42 | $32.09 | 226,700 | — | — |
| 2025-02-21 | $18.78 | $31.90 | 377,900 | — | — |
| 2025-02-20 | $18.92 | $32.14 | 311,700 | — | — |
| 2025-02-19 | $18.55 | $31.51 | 928,400 | — | — |
| 2025-02-18 | $19.80 | $33.63 | 289,700 | — | — |
| 2025-02-14 | $19.89 | $33.78 | 126,800 | — | — |
| 2025-02-13 | $19.88 | $33.77 | 125,600 | — | — |
| 2025-02-12 | $19.80 | $33.63 | 188,100 | — | — |
| 2025-02-11 | $20.16 | $34.24 | 118,600 | — | — |
| 2025-02-10 | $19.99 | $33.95 | 139,000 | — | — |
| 2025-02-07 | $19.98 | $33.94 | 109,800 | — | — |
| 2025-02-06 | $20.00 | $33.97 | 108,800 | — | — |
| 2025-02-05 | $20.07 | $34.09 | 104,900 | — | — |
| 2025-02-04 | $19.95 | $33.89 | 201,900 | — | — |
| 2025-02-03 | $19.75 | $33.55 | 157,500 | — | — |
| 2025-01-31 | $19.83 | $33.68 | 182,500 | — | — |
| 2025-01-30 | $19.79 | $33.61 | 247,900 | — | — |
| 2025-01-29 | $20.13 | $34.19 | 130,900 | — | — |
| 2025-01-28 | $20.37 | $34.60 | 144,500 | — | — |
| 2025-01-27 | $20.40 | $34.65 | 186,400 | — | — |
| 2025-01-24 | $20.10 | $34.14 | 154,700 | — | — |
| 2025-01-23 | $19.85 | $33.72 | 148,600 | — | — |
| 2025-01-22 | $19.50 | $33.12 | 262,200 | — | — |
| 2025-01-21 | $20.19 | $34.29 | 174,100 | — | — |
| 2025-01-17 | $19.51 | $33.14 | 233,300 | — | — |
| 2025-01-16 | $19.70 | $33.46 | 140,400 | — | — |
| 2025-01-15 | $19.39 | $32.94 | 124,800 | — | — |
| 2025-01-14 | $19.27 | $32.73 | 171,500 | — | — |
| 2025-01-13 | $18.85 | $32.02 | 299,400 | — | — |
| 2025-01-10 | $18.75 | $31.85 | 212,300 | — | — |
| 2025-01-08 | $19.20 | $32.61 | 170,700 | — | — |
| 2025-01-07 | $18.89 | $32.09 | 189,200 | — | — |
| 2025-01-06 | $18.92 | $32.14 | 234,500 | — | — |
| 2025-01-03 | $19.45 | $33.04 | 171,100 | — | — |
| 2025-01-02 | $18.88 | $32.07 | 209,500 | — | — |