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
- 1995-09-21 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 | $16.03 | $19.81 | 238,800 | — | — |
| 2025-12-30 | $16.12 | $19.92 | 229,600 | — | — |
| 2025-12-29 | $16.30 | $20.15 | 198,000 | — | — |
| 2025-12-26 | $16.36 | $20.22 | 187,800 | — | — |
| 2025-12-24 | $16.53 | $20.43 | 101,000 | — | — |
| 2025-12-23 | $16.61 | $20.53 | 324,500 | — | — |
| 2025-12-22 | $16.59 | $20.50 | 407,400 | — | — |
| 2025-12-19 | $16.24 | $20.07 | 1,065,400 | — | — |
| 2025-12-18 | $16.06 | $19.85 | 433,400 | — | — |
| 2025-12-17 | $16.21 | $20.04 | 233,400 | — | — |
| 2025-12-16 | $16.08 | $19.87 | 421,800 | — | — |
| 2025-12-15 | $16.55 | $20.46 | 469,200 | — | — |
| 2025-12-12 | $16.48 | $20.37 | 370,100 | — | — |
| 2025-12-11 | $17.01 | $21.02 | 259,700 | — | — |
| 2025-12-10 | $17.02 | $21.04 | 376,900 | — | — |
| 2025-12-09 | $16.80 | $20.76 | 364,400 | — | — |
| 2025-12-08 | $16.43 | $20.31 | 242,600 | — | — |
| 2025-12-05 | $16.83 | $20.80 | 486,200 | — | — |
| 2025-12-04 | $16.49 | $20.38 | 334,300 | — | — |
| 2025-12-03 | $16.42 | $20.29 | 392,100 | — | — |
| 2025-12-02 | $15.73 | $19.44 | 277,400 | — | — |
| 2025-12-01 | $15.39 | $19.02 | 286,800 | — | — |
| 2025-11-28 | $15.10 | $18.66 | 178,000 | — | — |
| 2025-11-26 | $14.95 | $18.48 | 425,200 | — | — |
| 2025-11-25 | $15.04 | $18.59 | 404,500 | — | — |
| 2025-11-24 | $14.74 | $18.22 | 501,700 | — | — |
| 2025-11-21 | $14.72 | $18.19 | 564,900 | — | — |
| 2025-11-20 | $13.89 | $17.17 | 768,300 | — | — |
| 2025-11-19 | $14.92 | $18.44 | 473,600 | — | — |
| 2025-11-18 | $15.32 | $18.94 | 312,300 | — | — |
| 2025-11-17 | $15.14 | $18.71 | 459,000 | — | — |
| 2025-11-14 | $15.39 | $19.02 | 359,100 | — | — |
| 2025-11-13 | $15.06 | $18.61 | 525,800 | — | — |
| 2025-11-12 | $15.44 | $19.08 | 560,400 | — | — |
| 2025-11-11 | $16.15 | $19.96 | 399,400 | — | — |
| 2025-11-10 | $15.46 | $19.11 | 391,400 | — | — |
| 2025-11-07 | $15.35 | $18.97 | 750,100 | — | — |
| 2025-11-06 | $15.29 | $18.90 | 418,600 | — | — |
| 2025-11-05 | $15.70 | $19.40 | 473,100 | — | — |
| 2025-11-04 | $15.83 | $19.57 | 708,500 | — | — |
| 2025-11-03 | $16.15 | $19.96 | 770,100 | — | — |
| 2025-10-31 | $15.94 | $19.69 | 536,300 | — | — |
| 2025-10-30 | $15.96 | $19.71 | 523,500 | — | — |
| 2025-10-29 | $16.11 | $19.90 | 849,100 | — | — |
| 2025-10-28 | $16.47 | $20.34 | 696,000 | — | — |
| 2025-10-27 | $16.86 | $20.83 | 1,360,200 | — | — |
| 2025-10-24 | $16.86 | $20.83 | 1,198,100 | — | — |
| 2025-10-23 | $16.45 | $20.32 | 1,663,400 | — | — |
| 2025-10-22 | $12.77 | $15.77 | 545,600 | — | — |
| 2025-10-21 | $12.04 | $14.87 | 356,000 | — | — |
| 2025-10-20 | $11.85 | $14.64 | 330,100 | — | — |
| 2025-10-17 | $11.34 | $14.01 | 467,900 | — | — |
| 2025-10-16 | $11.41 | $14.09 | 432,200 | — | — |
| 2025-10-15 | $11.86 | $14.65 | 848,300 | — | — |
| 2025-10-14 | $11.43 | $14.12 | 807,200 | — | — |
| 2025-10-13 | $10.95 | $13.53 | 1,058,100 | — | — |
| 2025-10-10 | $10.33 | $12.76 | 1,080,800 | — | — |
| 2025-10-09 | $10.98 | $13.56 | 723,900 | — | — |
| 2025-10-08 | $12.08 | $14.92 | 278,300 | — | — |
| 2025-10-07 | $11.92 | $14.72 | 323,200 | — | — |
| 2025-10-06 | $12.38 | $15.29 | 339,200 | — | — |
| 2025-10-03 | $12.14 | $15.00 | 466,400 | — | — |
| 2025-10-02 | $11.98 | $14.80 | 346,800 | — | — |
| 2025-10-01 | $12.58 | $15.54 | 353,300 | — | — |
| 2025-09-30 | $12.36 | $15.27 | 531,300 | — | — |
| 2025-09-29 | $12.56 | $15.51 | 361,000 | — | — |
| 2025-09-26 | $12.79 | $15.80 | 448,500 | — | — |
| 2025-09-25 | $12.40 | $15.32 | 297,900 | — | — |
| 2025-09-24 | $12.49 | $15.43 | 336,000 | — | — |
| 2025-09-23 | $12.29 | $15.18 | 673,700 | — | — |
| 2025-09-22 | $12.13 | $14.98 | 683,400 | — | — |
| 2025-09-19 | $11.97 | $14.79 | 1,121,900 | — | — |
| 2025-09-18 | $12.68 | $15.66 | 624,800 | — | — |
| 2025-09-17 | $12.48 | $15.42 | 758,000 | — | — |
| 2025-09-16 | $12.85 | $15.87 | 406,700 | — | — |
| 2025-09-15 | $12.44 | $15.37 | 489,800 | — | — |
| 2025-09-12 | $12.38 | $15.29 | 369,400 | — | — |
| 2025-09-11 | $12.67 | $15.65 | 480,400 | — | — |
| 2025-09-10 | $12.30 | $15.19 | 520,500 | — | — |
| 2025-09-09 | $12.81 | $15.82 | 960,700 | — | — |
| 2025-09-08 | $12.41 | $15.33 | 1,027,400 | — | — |
| 2025-09-05 | $12.62 | $15.59 | 589,200 | — | — |
| 2025-09-04 | $12.48 | $15.42 | 532,600 | — | — |
| 2025-09-03 | $11.79 | $14.56 | 666,000 | — | — |
| 2025-09-02 | $11.74 | $14.50 | 562,000 | — | — |
| 2025-08-29 | $11.51 | $14.22 | 376,900 | — | — |
| 2025-08-28 | $11.32 | $13.98 | 380,500 | — | — |
| 2025-08-27 | $11.14 | $13.76 | 449,200 | — | — |
| 2025-08-26 | $11.12 | $13.74 | 605,000 | — | — |
| 2025-08-25 | $11.09 | $13.70 | 340,900 | — | — |
| 2025-08-22 | $11.17 | $13.80 | 509,900 | — | — |
| 2025-08-21 | $10.46 | $12.92 | 340,300 | — | — |
| 2025-08-20 | $10.34 | $12.77 | 242,300 | — | — |
| 2025-08-19 | $10.43 | $12.88 | 303,700 | — | — |
| 2025-08-18 | $10.50 | $12.97 | 422,900 | — | — |
| 2025-08-15 | $10.44 | $12.90 | 427,500 | — | — |
| 2025-08-14 | $10.60 | $13.09 | 499,600 | — | — |
| 2025-08-13 | $10.74 | $13.27 | 563,900 | — | — |
| 2025-08-12 | $10.43 | $12.88 | 546,400 | — | — |
| 2025-08-11 | $9.74 | $12.03 | 438,100 | — | — |
| 2025-08-08 | $10.22 | $12.62 | 324,400 | — | — |
| 2025-08-07 | $10.27 | $12.69 | 545,800 | — | — |
| 2025-08-06 | $10.29 | $12.71 | 661,300 | — | — |
| 2025-08-05 | $10.74 | $13.27 | 463,600 | — | — |
| 2025-08-04 | $10.56 | $13.04 | 656,700 | — | — |
| 2025-08-01 | $10.53 | $12.99 | 581,600 | — | — |
| 2025-07-31 | $10.94 | $13.50 | 454,900 | — | — |
| 2025-07-30 | $11.14 | $13.75 | 446,000 | — | — |
| 2025-07-29 | $11.58 | $14.29 | 456,900 | — | — |
| 2025-07-28 | $11.95 | $14.75 | 440,700 | — | — |
| 2025-07-25 | $11.73 | $14.48 | 815,100 | — | — |
| 2025-07-24 | $13.36 | $16.49 | 1,000,400 | — | — |
| 2025-07-23 | $12.62 | $15.57 | 889,600 | — | — |
| 2025-07-22 | $11.77 | $14.52 | 543,700 | — | — |
| 2025-07-21 | $11.42 | $14.09 | 291,200 | — | — |
| 2025-07-18 | $11.40 | $14.07 | 298,800 | — | — |
| 2025-07-17 | $11.65 | $14.38 | 435,600 | — | — |
| 2025-07-16 | $11.32 | $13.97 | 313,800 | — | — |
| 2025-07-15 | $11.68 | $14.41 | 269,200 | — | — |
| 2025-07-14 | $12.44 | $15.35 | 230,600 | — | — |
| 2025-07-11 | $12.86 | $15.87 | 247,200 | — | — |
| 2025-07-10 | $12.94 | $15.97 | 281,700 | — | — |
| 2025-07-09 | $12.57 | $15.51 | 251,700 | — | — |
| 2025-07-08 | $12.78 | $15.77 | 477,400 | — | — |
| 2025-07-07 | $12.23 | $15.09 | 459,000 | — | — |
| 2025-07-03 | $12.79 | $15.78 | 337,400 | — | — |
| 2025-07-02 | $12.90 | $15.92 | 976,500 | — | — |
| 2025-07-01 | $11.95 | $14.75 | 925,200 | — | — |
| 2025-06-30 | $11.52 | $14.22 | 554,600 | — | — |
| 2025-06-27 | $11.74 | $14.49 | 1,662,100 | — | — |
| 2025-06-26 | $11.80 | $14.56 | 457,900 | — | — |
| 2025-06-25 | $11.37 | $14.03 | 349,400 | — | — |
| 2025-06-24 | $11.60 | $14.31 | 642,400 | — | — |
| 2025-06-23 | $11.64 | $14.36 | 846,600 | — | — |
| 2025-06-20 | $12.41 | $15.31 | 822,000 | — | — |
| 2025-06-18 | $12.58 | $15.52 | 737,500 | — | — |
| 2025-06-17 | $12.65 | $15.61 | 904,100 | — | — |
| 2025-06-16 | $12.12 | $14.96 | 473,500 | — | — |
| 2025-06-13 | $12.07 | $14.89 | 332,200 | — | — |
| 2025-06-12 | $12.00 | $14.81 | 277,000 | — | — |
| 2025-06-11 | $12.26 | $15.13 | 423,900 | — | — |
| 2025-06-10 | $12.04 | $14.86 | 250,200 | — | — |
| 2025-06-09 | $11.67 | $14.40 | 349,100 | — | — |
| 2025-06-06 | $11.18 | $13.80 | 225,600 | — | — |
| 2025-06-05 | $10.97 | $13.54 | 348,600 | — | — |
| 2025-06-04 | $11.09 | $13.69 | 445,000 | — | — |
| 2025-06-03 | $11.47 | $14.15 | 389,000 | — | — |
| 2025-06-02 | $10.65 | $13.14 | 324,700 | — | — |
| 2025-05-30 | $10.75 | $13.27 | 583,200 | — | — |
| 2025-05-29 | $11.03 | $13.61 | 222,300 | — | — |
| 2025-05-28 | $10.81 | $13.34 | 257,600 | — | — |
| 2025-05-27 | $11.23 | $13.86 | 400,000 | — | — |
| 2025-05-23 | $10.85 | $13.39 | 434,700 | — | — |
| 2025-05-22 | $10.92 | $13.48 | 560,200 | — | — |
| 2025-05-21 | $11.12 | $13.72 | 285,300 | — | — |
| 2025-05-20 | $11.45 | $14.13 | 286,100 | — | — |
| 2025-05-19 | $11.61 | $14.33 | 225,000 | — | — |
| 2025-05-16 | $11.85 | $14.62 | 298,400 | — | — |
| 2025-05-15 | $11.87 | $14.65 | 356,000 | — | — |
| 2025-05-14 | $12.18 | $15.03 | 497,600 | — | — |
| 2025-05-13 | $12.46 | $15.38 | 462,800 | — | — |
| 2025-05-12 | $12.06 | $14.88 | 471,400 | — | — |
| 2025-05-09 | $11.61 | $14.33 | 1,207,000 | — | — |
| 2025-05-08 | $11.10 | $13.70 | 1,321,100 | — | — |
| 2025-05-07 | $11.60 | $14.31 | 282,700 | — | — |
| 2025-05-06 | $11.79 | $14.55 | 236,500 | — | — |
| 2025-05-05 | $12.05 | $14.87 | 362,400 | — | — |
| 2025-05-02 | $12.34 | $15.22 | 337,200 | — | — |
| 2025-05-01 | $11.68 | $14.40 | 548,400 | — | — |
| 2025-04-30 | $11.37 | $14.02 | 898,000 | — | — |
| 2025-04-29 | $11.72 | $14.45 | 551,400 | — | — |
| 2025-04-28 | $11.30 | $13.93 | 478,200 | — | — |
| 2025-04-25 | $11.86 | $14.62 | 761,200 | — | — |
| 2025-04-24 | $11.61 | $14.32 | 663,100 | — | — |
| 2025-04-23 | $12.07 | $14.88 | 730,400 | — | — |
| 2025-04-22 | $12.44 | $15.34 | 634,200 | — | — |
| 2025-04-21 | $12.26 | $15.12 | 593,000 | — | — |
| 2025-04-17 | $12.62 | $15.56 | 835,700 | — | — |
| 2025-04-16 | $12.32 | $15.19 | 520,500 | — | — |
| 2025-04-15 | $11.99 | $14.78 | 520,700 | — | — |
| 2025-04-14 | $12.15 | $14.98 | 581,700 | — | — |
| 2025-04-11 | $12.18 | $15.02 | 858,300 | — | — |
| 2025-04-10 | $11.89 | $14.66 | 926,700 | — | — |
| 2025-04-09 | $12.73 | $15.70 | 842,100 | — | — |
| 2025-04-08 | $10.60 | $13.07 | 662,600 | — | — |
| 2025-04-07 | $11.73 | $14.46 | 837,800 | — | — |
| 2025-04-04 | $12.02 | $14.82 | 699,200 | — | — |
| 2025-04-03 | $13.44 | $16.57 | 694,100 | — | — |
| 2025-04-02 | $14.92 | $18.40 | 443,700 | — | — |
| 2025-04-01 | $14.98 | $18.47 | 266,700 | — | — |
| 2025-03-31 | $14.99 | $18.48 | 331,700 | — | — |
| 2025-03-28 | $15.33 | $18.90 | 259,000 | — | — |
| 2025-03-27 | $15.52 | $19.14 | 456,800 | — | — |
| 2025-03-26 | $15.39 | $18.98 | 211,800 | — | — |
| 2025-03-25 | $15.54 | $19.16 | 240,700 | — | — |
| 2025-03-24 | $15.56 | $19.19 | 222,700 | — | — |
| 2025-03-21 | $15.33 | $18.90 | 809,300 | — | — |
| 2025-03-20 | $15.40 | $18.99 | 193,200 | — | — |
| 2025-03-19 | $15.38 | $18.96 | 215,600 | — | — |
| 2025-03-18 | $15.19 | $18.73 | 310,200 | — | — |
| 2025-03-17 | $14.89 | $18.36 | 325,200 | — | — |
| 2025-03-14 | $15.23 | $18.78 | 337,300 | — | — |
| 2025-03-13 | $14.70 | $18.13 | 316,300 | — | — |
| 2025-03-12 | $15.08 | $18.59 | 411,900 | — | — |
| 2025-03-11 | $14.62 | $18.03 | 425,200 | — | — |
| 2025-03-10 | $14.85 | $18.31 | 508,100 | — | — |
| 2025-03-07 | $14.85 | $18.31 | 404,500 | — | — |
| 2025-03-06 | $14.09 | $17.37 | 364,100 | — | — |
| 2025-03-05 | $13.70 | $16.89 | 729,800 | — | — |
| 2025-03-04 | $13.81 | $17.03 | 557,400 | — | — |
| 2025-03-03 | $13.94 | $17.19 | 488,200 | — | — |
| 2025-02-28 | $14.63 | $18.04 | 574,300 | — | — |
| 2025-02-27 | $14.91 | $18.38 | 266,900 | — | — |
| 2025-02-26 | $15.00 | $18.50 | 252,100 | — | — |
| 2025-02-25 | $15.60 | $19.24 | 291,400 | — | — |
| 2025-02-24 | $15.92 | $19.63 | 257,400 | — | — |
| 2025-02-21 | $16.14 | $19.90 | 314,800 | — | — |
| 2025-02-20 | $16.87 | $20.80 | 222,300 | — | — |
| 2025-02-19 | $16.88 | $20.81 | 248,200 | — | — |
| 2025-02-18 | $17.89 | $22.06 | 329,300 | — | — |
| 2025-02-14 | $17.96 | $22.15 | 555,100 | — | — |
| 2025-02-13 | $17.39 | $21.44 | 301,500 | — | — |
| 2025-02-12 | $16.75 | $20.65 | 299,100 | — | — |
| 2025-02-11 | $17.43 | $21.49 | 218,000 | — | — |
| 2025-02-10 | $17.19 | $21.20 | 285,400 | — | — |
| 2025-02-07 | $16.58 | $20.43 | 302,000 | — | — |
| 2025-02-06 | $16.70 | $20.58 | 392,000 | — | — |
| 2025-02-05 | $17.84 | $21.98 | 376,300 | — | — |
| 2025-02-04 | $17.24 | $21.24 | 396,100 | — | — |
| 2025-02-03 | $16.55 | $20.39 | 319,700 | — | — |
| 2025-01-31 | $16.97 | $20.91 | 377,200 | — | — |
| 2025-01-30 | $17.75 | $21.87 | 706,700 | — | — |
| 2025-01-29 | $18.54 | $22.85 | 386,700 | — | — |
| 2025-01-28 | $18.53 | $22.83 | 211,600 | — | — |
| 2025-01-27 | $19.04 | $23.46 | 250,200 | — | — |
| 2025-01-24 | $19.50 | $24.03 | 242,300 | — | — |
| 2025-01-23 | $19.82 | $24.42 | 234,900 | — | — |
| 2025-01-22 | $19.70 | $24.28 | 274,900 | — | — |
| 2025-01-21 | $20.34 | $25.06 | 487,100 | — | — |
| 2025-01-17 | $19.69 | $24.26 | 265,900 | — | — |
| 2025-01-16 | $19.11 | $23.55 | 164,800 | — | — |
| 2025-01-15 | $19.34 | $23.83 | 224,600 | — | — |
| 2025-01-14 | $18.59 | $22.91 | 180,000 | — | — |
| 2025-01-13 | $18.38 | $22.65 | 348,100 | — | — |
| 2025-01-10 | $18.00 | $22.18 | 219,800 | — | — |
| 2025-01-08 | $18.20 | $22.43 | 160,200 | — | — |
| 2025-01-07 | $18.51 | $22.81 | 256,500 | — | — |
| 2025-01-06 | $18.56 | $22.87 | 272,200 | — | — |
| 2025-01-03 | $18.75 | $23.11 | 292,100 | — | — |
| 2025-01-02 | $18.26 | $22.50 | 437,000 | — | — |