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
- 2013-05-23 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 | $18.85 | $18.85 | 657,100 | — | — |
| 2025-12-30 | $18.97 | $18.97 | 634,600 | — | — |
| 2025-12-29 | $18.91 | $18.91 | 732,800 | — | — |
| 2025-12-26 | $18.95 | $18.95 | 385,800 | — | — |
| 2025-12-24 | $18.90 | $18.90 | 276,900 | — | — |
| 2025-12-23 | $19.17 | $19.17 | 1,170,500 | — | — |
| 2025-12-22 | $18.96 | $18.96 | 1,665,800 | — | — |
| 2025-12-19 | $18.76 | $18.76 | 2,011,300 | — | — |
| 2025-12-18 | $18.22 | $18.22 | 785,000 | — | — |
| 2025-12-17 | $18.06 | $18.06 | 1,176,400 | — | — |
| 2025-12-16 | $18.51 | $18.51 | 1,300,500 | — | — |
| 2025-12-15 | $18.38 | $18.38 | 1,480,100 | — | — |
| 2025-12-12 | $18.35 | $18.35 | 1,873,900 | — | — |
| 2025-12-11 | $18.53 | $18.53 | 2,432,800 | — | — |
| 2025-12-10 | $18.14 | $18.14 | 1,074,800 | — | — |
| 2025-12-09 | $17.38 | $17.38 | 842,400 | — | — |
| 2025-12-08 | $17.50 | $17.50 | 993,300 | — | — |
| 2025-12-05 | $17.77 | $17.77 | 1,441,700 | — | — |
| 2025-12-04 | $18.18 | $18.18 | 1,349,600 | — | — |
| 2025-12-03 | $17.98 | $17.98 | 1,454,400 | — | — |
| 2025-12-02 | $16.89 | $16.89 | 1,343,800 | — | — |
| 2025-12-01 | $16.89 | $16.89 | 1,261,600 | — | — |
| 2025-11-28 | $16.81 | $16.81 | 588,700 | — | — |
| 2025-11-26 | $16.61 | $16.61 | 1,420,700 | — | — |
| 2025-11-25 | $16.10 | $16.10 | 1,298,700 | — | — |
| 2025-11-24 | $15.54 | $15.54 | 1,332,400 | — | — |
| 2025-11-21 | $15.40 | $15.40 | 1,322,000 | — | — |
| 2025-11-20 | $15.14 | $15.14 | 1,338,600 | — | — |
| 2025-11-19 | $14.89 | $14.89 | 1,489,200 | — | — |
| 2025-11-18 | $14.75 | $14.75 | 807,200 | — | — |
| 2025-11-17 | $14.91 | $14.91 | 861,500 | — | — |
| 2025-11-14 | $15.42 | $15.42 | 710,200 | — | — |
| 2025-11-13 | $15.65 | $15.65 | 699,000 | — | — |
| 2025-11-12 | $16.06 | $16.06 | 1,054,200 | — | — |
| 2025-11-11 | $16.15 | $16.15 | 1,334,000 | — | — |
| 2025-11-10 | $16.22 | $16.22 | 934,500 | — | — |
| 2025-11-07 | $15.83 | $15.83 | 617,800 | — | — |
| 2025-11-06 | $15.43 | $15.43 | 1,161,500 | — | — |
| 2025-11-05 | $15.68 | $15.68 | 986,200 | — | — |
| 2025-11-04 | $15.93 | $15.93 | 1,091,900 | — | — |
| 2025-11-03 | $16.22 | $16.22 | 1,713,600 | — | — |
| 2025-10-31 | $15.73 | $15.73 | 1,868,300 | — | — |
| 2025-10-30 | $16.19 | $16.19 | 2,040,700 | — | — |
| 2025-10-29 | $16.27 | $16.27 | 3,189,300 | — | — |
| 2025-10-28 | $16.91 | $16.91 | 1,641,200 | — | — |
| 2025-10-27 | $16.85 | $16.85 | 1,096,000 | — | — |
| 2025-10-24 | $16.90 | $16.90 | 1,457,200 | — | — |
| 2025-10-23 | $16.70 | $16.70 | 2,002,200 | — | — |
| 2025-10-22 | $15.66 | $15.66 | 1,039,500 | — | — |
| 2025-10-21 | $16.07 | $16.07 | 1,472,700 | — | — |
| 2025-10-20 | $15.95 | $15.95 | 831,000 | — | — |
| 2025-10-17 | $15.29 | $15.29 | 645,100 | — | — |
| 2025-10-16 | $15.49 | $15.49 | 942,200 | — | — |
| 2025-10-15 | $15.91 | $15.91 | 1,390,800 | — | — |
| 2025-10-14 | $15.32 | $15.32 | 901,700 | — | — |
| 2025-10-13 | $15.09 | $15.09 | 849,000 | — | — |
| 2025-10-10 | $14.41 | $14.41 | 990,400 | — | — |
| 2025-10-09 | $15.00 | $15.00 | 895,200 | — | — |
| 2025-10-08 | $15.11 | $15.11 | 1,356,700 | — | — |
| 2025-10-07 | $15.38 | $15.38 | 1,474,300 | — | — |
| 2025-10-06 | $15.14 | $15.14 | 785,200 | — | — |
| 2025-10-03 | $15.44 | $15.44 | 819,900 | — | — |
| 2025-10-02 | $15.44 | $15.44 | 860,900 | — | — |
| 2025-10-01 | $15.06 | $15.06 | 1,093,800 | — | — |
| 2025-09-30 | $14.88 | $14.88 | 1,155,300 | — | — |
| 2025-09-29 | $15.03 | $15.03 | 748,600 | — | — |
| 2025-09-26 | $15.33 | $15.33 | 891,200 | — | — |
| 2025-09-25 | $14.96 | $14.96 | 895,700 | — | — |
| 2025-09-24 | $14.94 | $14.94 | 1,103,200 | — | — |
| 2025-09-23 | $15.12 | $15.12 | 805,500 | — | — |
| 2025-09-22 | $15.26 | $15.26 | 930,800 | — | — |
| 2025-09-19 | $15.43 | $15.43 | 1,835,600 | — | — |
| 2025-09-18 | $16.36 | $16.36 | 2,279,900 | — | — |
| 2025-09-17 | $15.24 | $15.24 | 854,100 | — | — |
| 2025-09-16 | $14.98 | $14.98 | 657,400 | — | — |
| 2025-09-15 | $15.16 | $15.16 | 991,500 | — | — |
| 2025-09-12 | $14.94 | $14.94 | 785,500 | — | — |
| 2025-09-11 | $14.98 | $14.98 | 1,224,700 | — | — |
| 2025-09-10 | $14.49 | $14.49 | 1,975,700 | — | — |
| 2025-09-09 | $13.73 | $13.73 | 1,469,600 | — | — |
| 2025-09-08 | $14.33 | $14.33 | 871,300 | — | — |
| 2025-09-05 | $14.59 | $14.59 | 1,325,100 | — | — |
| 2025-09-04 | $13.95 | $13.95 | 1,682,000 | — | — |
| 2025-09-03 | $13.83 | $13.83 | 1,436,000 | — | — |
| 2025-09-02 | $13.92 | $13.92 | 952,500 | — | — |
| 2025-08-29 | $14.49 | $14.49 | 803,200 | — | — |
| 2025-08-28 | $14.53 | $14.53 | 812,200 | — | — |
| 2025-08-27 | $14.60 | $14.60 | 934,100 | — | — |
| 2025-08-26 | $14.56 | $14.56 | 1,309,400 | — | — |
| 2025-08-25 | $14.30 | $14.30 | 759,500 | — | — |
| 2025-08-22 | $14.75 | $14.75 | 1,807,400 | — | — |
| 2025-08-21 | $14.24 | $14.24 | 722,700 | — | — |
| 2025-08-20 | $14.40 | $14.40 | 974,600 | — | — |
| 2025-08-19 | $14.62 | $14.62 | 1,348,000 | — | — |
| 2025-08-18 | $14.13 | $14.13 | 710,100 | — | — |
| 2025-08-15 | $14.44 | $14.44 | 1,261,700 | — | — |
| 2025-08-14 | $14.08 | $14.08 | 1,170,000 | — | — |
| 2025-08-13 | $14.24 | $14.24 | 1,110,800 | — | — |
| 2025-08-12 | $13.85 | $13.85 | 1,552,100 | — | — |
| 2025-08-11 | $13.08 | $13.08 | 1,243,400 | — | — |
| 2025-08-08 | $13.48 | $13.48 | 1,098,700 | — | — |
| 2025-08-07 | $13.38 | $13.38 | 1,026,700 | — | — |
| 2025-08-06 | $13.40 | $13.40 | 1,095,500 | — | — |
| 2025-08-05 | $13.63 | $13.63 | 2,488,700 | — | — |
| 2025-08-04 | $13.22 | $13.22 | 1,073,400 | — | — |
| 2025-08-01 | $13.22 | $13.22 | 2,099,500 | — | — |
| 2025-07-31 | $13.71 | $13.71 | 1,912,400 | — | — |
| 2025-07-30 | $14.76 | $14.76 | 2,685,100 | — | — |
| 2025-07-29 | $14.68 | $14.68 | 2,727,700 | — | — |
| 2025-07-28 | $13.93 | $13.93 | 2,411,300 | — | — |
| 2025-07-25 | $13.67 | $13.67 | 1,329,700 | — | — |
| 2025-07-24 | $13.81 | $13.81 | 848,700 | — | — |
| 2025-07-23 | $14.15 | $14.15 | 1,089,100 | — | — |
| 2025-07-22 | $14.31 | $14.31 | 1,473,300 | — | — |
| 2025-07-21 | $13.92 | $13.92 | 838,000 | — | — |
| 2025-07-18 | $13.57 | $13.57 | 989,800 | — | — |
| 2025-07-17 | $13.70 | $13.70 | 1,436,300 | — | — |
| 2025-07-16 | $13.53 | $13.53 | 1,413,600 | — | — |
| 2025-07-15 | $13.64 | $13.64 | 1,368,800 | — | — |
| 2025-07-14 | $14.02 | $14.02 | 1,310,300 | — | — |
| 2025-07-11 | $14.11 | $14.11 | 1,200,900 | — | — |
| 2025-07-10 | $14.45 | $14.45 | 925,600 | — | — |
| 2025-07-09 | $14.32 | $14.32 | 646,900 | — | — |
| 2025-07-08 | $14.48 | $14.48 | 1,314,500 | — | — |
| 2025-07-07 | $14.13 | $14.13 | 1,068,700 | — | — |
| 2025-07-03 | $14.56 | $14.56 | 1,277,400 | — | — |
| 2025-07-02 | $14.15 | $14.15 | 2,245,100 | — | — |
| 2025-07-01 | $13.84 | $13.84 | 1,899,700 | — | — |
| 2025-06-30 | $13.30 | $13.30 | 1,058,900 | — | — |
| 2025-06-27 | $13.36 | $13.36 | 4,998,000 | — | — |
| 2025-06-26 | $13.51 | $13.51 | 1,443,200 | — | — |
| 2025-06-25 | $13.02 | $13.02 | 1,347,700 | — | — |
| 2025-06-24 | $13.21 | $13.21 | 1,056,300 | — | — |
| 2025-06-23 | $13.04 | $13.04 | 1,296,800 | — | — |
| 2025-06-20 | $12.92 | $12.92 | 1,976,100 | — | — |
| 2025-06-18 | $12.98 | $12.98 | 1,456,700 | — | — |
| 2025-06-17 | $13.51 | $13.51 | 1,182,500 | — | — |
| 2025-06-16 | $13.45 | $13.45 | 1,159,900 | — | — |
| 2025-06-13 | $13.67 | $13.67 | 1,402,900 | — | — |
| 2025-06-12 | $13.96 | $13.96 | 1,432,400 | — | — |
| 2025-06-11 | $13.74 | $13.74 | 1,557,500 | — | — |
| 2025-06-10 | $13.65 | $13.65 | 2,708,100 | — | — |
| 2025-06-09 | $12.85 | $12.85 | 1,493,300 | — | — |
| 2025-06-06 | $12.94 | $12.94 | 1,385,500 | — | — |
| 2025-06-05 | $12.83 | $12.83 | 1,351,500 | — | — |
| 2025-06-04 | $12.88 | $12.88 | 2,606,200 | — | — |
| 2025-06-03 | $12.68 | $12.68 | 1,092,300 | — | — |
| 2025-06-02 | $12.37 | $12.37 | 1,644,500 | — | — |
| 2025-05-30 | $12.14 | $12.14 | 4,312,700 | — | — |
| 2025-05-29 | $12.29 | $12.29 | 1,108,900 | — | — |
| 2025-05-28 | $12.23 | $12.23 | 928,700 | — | — |
| 2025-05-27 | $12.30 | $12.30 | 1,407,000 | — | — |
| 2025-05-23 | $11.68 | $11.68 | 1,507,700 | — | — |
| 2025-05-22 | $11.82 | $11.82 | 1,058,400 | — | — |
| 2025-05-21 | $12.10 | $12.10 | 1,759,900 | — | — |
| 2025-05-20 | $12.38 | $12.38 | 1,194,100 | — | — |
| 2025-05-19 | $12.16 | $12.16 | 1,605,600 | — | — |
| 2025-05-16 | $11.77 | $11.77 | 2,127,600 | — | — |
| 2025-05-15 | $12.08 | $12.08 | 1,236,800 | — | — |
| 2025-05-14 | $12.48 | $12.48 | 1,821,600 | — | — |
| 2025-05-13 | $12.32 | $12.32 | 1,735,100 | — | — |
| 2025-05-12 | $12.02 | $12.02 | 1,843,100 | — | — |
| 2025-05-09 | $11.27 | $11.27 | 957,100 | — | — |
| 2025-05-08 | $11.19 | $11.19 | 1,079,300 | — | — |
| 2025-05-07 | $10.77 | $10.77 | 1,309,300 | — | — |
| 2025-05-06 | $10.88 | $10.88 | 1,345,000 | — | — |
| 2025-05-05 | $11.04 | $11.04 | 1,520,800 | — | — |
| 2025-05-02 | $11.14 | $11.14 | 2,663,900 | — | — |
| 2025-05-01 | $10.78 | $10.78 | 3,558,500 | — | — |
| 2025-04-30 | $10.11 | $10.11 | 4,498,700 | — | — |
| 2025-04-29 | $9.59 | $9.59 | 3,614,500 | — | — |
| 2025-04-28 | $9.15 | $9.15 | 2,153,300 | — | — |
| 2025-04-25 | $9.30 | $9.30 | 1,505,400 | — | — |
| 2025-04-24 | $9.39 | $9.39 | 1,931,800 | — | — |
| 2025-04-23 | $8.83 | $8.83 | 2,365,500 | — | — |
| 2025-04-22 | $8.31 | $8.31 | 1,631,200 | — | — |
| 2025-04-21 | $8.34 | $8.34 | 1,448,500 | — | — |
| 2025-04-17 | $8.60 | $8.60 | 1,707,100 | — | — |
| 2025-04-16 | $8.53 | $8.53 | 2,457,100 | — | — |
| 2025-04-15 | $8.39 | $8.39 | 1,528,100 | — | — |
| 2025-04-14 | $8.56 | $8.56 | 2,145,400 | — | — |
| 2025-04-11 | $8.06 | $8.06 | 1,485,100 | — | — |
| 2025-04-10 | $7.92 | $7.92 | 1,355,500 | — | — |
| 2025-04-09 | $8.84 | $8.84 | 3,230,200 | — | — |
| 2025-04-08 | $7.70 | $7.70 | 2,579,700 | — | — |
| 2025-04-07 | $7.99 | $7.99 | 2,356,000 | — | — |
| 2025-04-04 | $8.41 | $8.41 | 2,381,800 | — | — |
| 2025-04-03 | $9.14 | $9.14 | 1,567,400 | — | — |
| 2025-04-02 | $10.30 | $10.30 | 973,000 | — | — |
| 2025-04-01 | $10.13 | $10.13 | 936,300 | — | — |
| 2025-03-31 | $10.09 | $10.09 | 1,404,400 | — | — |
| 2025-03-28 | $10.30 | $10.30 | 935,400 | — | — |
| 2025-03-27 | $10.87 | $10.87 | 1,717,000 | — | — |
| 2025-03-26 | $10.94 | $10.94 | 1,217,400 | — | — |
| 2025-03-25 | $11.27 | $11.27 | 654,800 | — | — |
| 2025-03-24 | $11.38 | $11.38 | 746,000 | — | — |
| 2025-03-21 | $11.35 | $11.35 | 1,981,500 | — | — |
| 2025-03-20 | $11.76 | $11.76 | 780,900 | — | — |
| 2025-03-19 | $11.99 | $11.99 | 1,005,800 | — | — |
| 2025-03-18 | $11.88 | $11.88 | 1,639,200 | — | — |
| 2025-03-17 | $12.27 | $12.27 | 987,800 | — | — |
| 2025-03-14 | $12.20 | $12.20 | 1,271,100 | — | — |
| 2025-03-13 | $11.90 | $11.90 | 1,770,400 | — | — |
| 2025-03-12 | $12.05 | $12.05 | 2,768,700 | — | — |
| 2025-03-11 | $11.84 | $11.84 | 2,406,900 | — | — |
| 2025-03-10 | $11.41 | $11.41 | 1,885,200 | — | — |
| 2025-03-07 | $11.82 | $11.82 | 1,857,000 | — | — |
| 2025-03-06 | $11.47 | $11.47 | 1,686,000 | — | — |
| 2025-03-05 | $10.87 | $10.87 | 1,347,800 | — | — |
| 2025-03-04 | $10.17 | $10.17 | 1,914,200 | — | — |
| 2025-03-03 | $10.68 | $10.68 | 1,436,400 | — | — |
| 2025-02-28 | $11.38 | $11.38 | 1,674,800 | — | — |
| 2025-02-27 | $11.57 | $11.57 | 1,342,400 | — | — |
| 2025-02-26 | $11.62 | $11.62 | 1,641,500 | — | — |
| 2025-02-25 | $11.44 | $11.44 | 2,020,200 | — | — |
| 2025-02-24 | $10.84 | $10.84 | 2,034,000 | — | — |
| 2025-02-21 | $10.43 | $10.43 | 2,859,700 | — | — |
| 2025-02-20 | $10.36 | $10.36 | 3,603,300 | — | — |
| 2025-02-19 | $9.07 | $9.07 | 3,691,100 | — | — |
| 2025-02-18 | $9.24 | $9.24 | 1,505,000 | — | — |
| 2025-02-14 | $9.34 | $9.34 | 1,665,500 | — | — |
| 2025-02-13 | $9.53 | $9.53 | 1,371,200 | — | — |
| 2025-02-12 | $9.40 | $9.40 | 1,152,200 | — | — |
| 2025-02-11 | $9.46 | $9.46 | 1,757,300 | — | — |
| 2025-02-10 | $9.65 | $9.65 | 1,621,400 | — | — |
| 2025-02-07 | $9.58 | $9.58 | 1,456,400 | — | — |
| 2025-02-06 | $9.83 | $9.83 | 1,006,000 | — | — |
| 2025-02-05 | $9.68 | $9.68 | 1,017,300 | — | — |
| 2025-02-04 | $9.78 | $9.78 | 650,200 | — | — |
| 2025-02-03 | $9.58 | $9.58 | 1,159,700 | — | — |
| 2025-01-31 | $9.93 | $9.93 | 1,360,600 | — | — |
| 2025-01-30 | $9.89 | $9.89 | 1,011,000 | — | — |
| 2025-01-29 | $10.00 | $10.00 | 885,400 | — | — |
| 2025-01-28 | $9.95 | $9.95 | 1,342,100 | — | — |
| 2025-01-27 | $10.07 | $10.07 | 894,100 | — | — |
| 2025-01-24 | $10.21 | $10.21 | 877,700 | — | — |
| 2025-01-23 | $10.46 | $10.46 | 1,443,200 | — | — |
| 2025-01-22 | $10.35 | $10.35 | 1,226,000 | — | — |
| 2025-01-21 | $10.62 | $10.62 | 831,400 | — | — |
| 2025-01-17 | $10.74 | $10.74 | 910,700 | — | — |
| 2025-01-16 | $10.93 | $10.93 | 1,540,400 | — | — |
| 2025-01-15 | $10.85 | $10.85 | 1,809,100 | — | — |
| 2025-01-14 | $10.18 | $10.18 | 1,385,400 | — | — |
| 2025-01-13 | $10.32 | $10.32 | 912,600 | — | — |
| 2025-01-10 | $10.35 | $10.35 | 1,107,300 | — | — |
| 2025-01-08 | $10.77 | $10.77 | 1,225,600 | — | — |
| 2025-01-07 | $10.47 | $10.47 | 830,500 | — | — |
| 2025-01-06 | $10.48 | $10.48 | 1,063,100 | — | — |
| 2025-01-03 | $10.52 | $10.52 | 1,352,900 | — | — |
| 2025-01-02 | $10.29 | $10.29 | 961,200 | — | — |