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
- 2021-01-19 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 | $14.82 | $14.82 | 672,200 | — | — |
| 2025-12-30 | $15.00 | $15.00 | 736,400 | — | — |
| 2025-12-29 | $14.75 | $14.75 | 636,600 | — | — |
| 2025-12-26 | $14.82 | $14.82 | 553,000 | — | — |
| 2025-12-24 | $14.91 | $14.91 | 341,000 | — | — |
| 2025-12-23 | $14.92 | $14.92 | 704,900 | — | — |
| 2025-12-22 | $15.13 | $15.13 | 842,500 | — | — |
| 2025-12-19 | $14.90 | $14.90 | 1,172,700 | — | — |
| 2025-12-18 | $15.34 | $15.34 | 811,600 | — | — |
| 2025-12-17 | $15.35 | $15.35 | 664,300 | — | — |
| 2025-12-16 | $15.22 | $15.22 | 698,200 | — | — |
| 2025-12-15 | $15.12 | $15.12 | 826,300 | — | — |
| 2025-12-12 | $15.41 | $15.41 | 864,000 | — | — |
| 2025-12-11 | $15.51 | $15.51 | 986,800 | — | — |
| 2025-12-10 | $15.22 | $15.22 | 1,066,800 | — | — |
| 2025-12-09 | $14.71 | $14.71 | 787,900 | — | — |
| 2025-12-08 | $14.98 | $14.98 | 1,958,000 | — | — |
| 2025-12-05 | $15.00 | $15.00 | 1,741,800 | — | — |
| 2025-12-04 | $15.34 | $15.34 | 1,851,400 | — | — |
| 2025-12-03 | $15.10 | $15.10 | 2,043,800 | — | — |
| 2025-12-02 | $14.14 | $14.14 | 1,388,500 | — | — |
| 2025-12-01 | $14.13 | $14.13 | 855,900 | — | — |
| 2025-11-28 | $14.61 | $14.61 | 446,100 | — | — |
| 2025-11-26 | $14.67 | $14.67 | 1,024,400 | — | — |
| 2025-11-25 | $14.46 | $14.46 | 907,500 | — | — |
| 2025-11-24 | $14.12 | $14.12 | 2,157,700 | — | — |
| 2025-11-21 | $13.61 | $13.61 | 1,039,800 | — | — |
| 2025-11-20 | $13.53 | $13.53 | 971,700 | — | — |
| 2025-11-19 | $13.64 | $13.64 | 1,430,900 | — | — |
| 2025-11-18 | $14.03 | $14.03 | 915,000 | — | — |
| 2025-11-17 | $14.08 | $14.08 | 1,102,200 | — | — |
| 2025-11-14 | $13.90 | $13.90 | 1,282,200 | — | — |
| 2025-11-13 | $14.30 | $14.30 | 1,792,000 | — | — |
| 2025-11-12 | $14.04 | $14.04 | 687,500 | — | — |
| 2025-11-11 | $13.80 | $13.80 | 782,800 | — | — |
| 2025-11-10 | $13.78 | $13.78 | 1,202,200 | — | — |
| 2025-11-07 | $13.85 | $13.85 | 1,760,800 | — | — |
| 2025-11-06 | $14.11 | $14.11 | 1,772,600 | — | — |
| 2025-11-05 | $14.49 | $14.49 | 1,645,800 | — | — |
| 2025-11-04 | $15.01 | $15.01 | 1,786,600 | — | — |
| 2025-11-03 | $14.25 | $14.25 | 2,265,600 | — | — |
| 2025-10-31 | $14.35 | $14.35 | 1,128,600 | — | — |
| 2025-10-30 | $14.69 | $14.69 | 930,900 | — | — |
| 2025-10-29 | $14.88 | $14.88 | 853,100 | — | — |
| 2025-10-28 | $15.29 | $15.29 | 798,100 | — | — |
| 2025-10-27 | $15.24 | $15.24 | 981,300 | — | — |
| 2025-10-24 | $15.30 | $15.30 | 756,800 | — | — |
| 2025-10-23 | $15.50 | $15.50 | 749,400 | — | — |
| 2025-10-22 | $15.87 | $15.87 | 999,800 | — | — |
| 2025-10-21 | $16.48 | $16.48 | 1,102,600 | — | — |
| 2025-10-20 | $16.04 | $16.04 | 978,100 | — | — |
| 2025-10-17 | $15.87 | $15.87 | 758,700 | — | — |
| 2025-10-16 | $15.99 | $15.99 | 925,300 | — | — |
| 2025-10-15 | $16.33 | $16.33 | 1,373,700 | — | — |
| 2025-10-14 | $16.29 | $16.29 | 1,852,700 | — | — |
| 2025-10-13 | $15.13 | $15.13 | 1,746,900 | — | — |
| 2025-10-10 | $14.30 | $14.30 | 1,009,700 | — | — |
| 2025-10-09 | $14.33 | $14.33 | 1,049,200 | — | — |
| 2025-10-08 | $14.62 | $14.62 | 1,440,800 | — | — |
| 2025-10-07 | $14.90 | $14.90 | 1,381,700 | — | — |
| 2025-10-06 | $15.32 | $15.32 | 1,295,400 | — | — |
| 2025-10-03 | $15.65 | $15.65 | 1,072,300 | — | — |
| 2025-10-02 | $15.75 | $15.75 | 1,079,800 | — | — |
| 2025-10-01 | $15.84 | $15.84 | 953,100 | — | — |
| 2025-09-30 | $16.11 | $16.11 | 953,500 | — | — |
| 2025-09-29 | $16.03 | $16.03 | 821,700 | — | — |
| 2025-09-26 | $16.10 | $16.10 | 640,900 | — | — |
| 2025-09-25 | $16.16 | $16.16 | 934,300 | — | — |
| 2025-09-24 | $16.22 | $16.22 | 962,100 | — | — |
| 2025-09-23 | $16.27 | $16.27 | 944,900 | — | — |
| 2025-09-22 | $16.47 | $16.47 | 1,463,600 | — | — |
| 2025-09-19 | $16.62 | $16.62 | 1,614,500 | — | — |
| 2025-09-18 | $16.89 | $16.89 | 1,483,700 | — | — |
| 2025-09-17 | $17.07 | $17.07 | 1,893,600 | — | — |
| 2025-09-16 | $17.29 | $17.29 | 1,441,900 | — | — |
| 2025-09-15 | $17.85 | $17.85 | 1,337,400 | — | — |
| 2025-09-12 | $18.28 | $18.28 | 1,008,200 | — | — |
| 2025-09-11 | $18.57 | $18.57 | 642,100 | — | — |
| 2025-09-10 | $18.27 | $18.27 | 611,000 | — | — |
| 2025-09-09 | $18.50 | $18.50 | 711,900 | — | — |
| 2025-09-08 | $18.92 | $18.92 | 1,151,000 | — | — |
| 2025-09-05 | $18.92 | $18.92 | 1,444,500 | — | — |
| 2025-09-04 | $19.21 | $19.21 | 1,131,500 | — | — |
| 2025-09-03 | $19.08 | $19.08 | 1,121,700 | — | — |
| 2025-09-02 | $19.11 | $19.11 | 1,255,000 | — | — |
| 2025-08-29 | $18.42 | $18.42 | 540,300 | — | — |
| 2025-08-28 | $18.15 | $18.15 | 548,300 | — | — |
| 2025-08-27 | $18.38 | $18.38 | 863,500 | — | — |
| 2025-08-26 | $18.17 | $18.17 | 2,423,600 | — | — |
| 2025-08-25 | $18.60 | $18.60 | 1,746,700 | — | — |
| 2025-08-22 | $18.25 | $18.25 | 1,476,900 | — | — |
| 2025-08-21 | $17.19 | $17.19 | 412,300 | — | — |
| 2025-08-20 | $16.98 | $16.98 | 420,600 | — | — |
| 2025-08-19 | $17.19 | $17.19 | 823,100 | — | — |
| 2025-08-18 | $16.85 | $16.85 | 410,000 | — | — |
| 2025-08-15 | $16.76 | $16.76 | 737,500 | — | — |
| 2025-08-14 | $16.91 | $16.91 | 375,200 | — | — |
| 2025-08-13 | $17.29 | $17.29 | 559,500 | — | — |
| 2025-08-12 | $16.80 | $16.80 | 826,700 | — | — |
| 2025-08-11 | $16.55 | $16.55 | 523,600 | — | — |
| 2025-08-08 | $16.58 | $16.58 | 864,600 | — | — |
| 2025-08-07 | $16.62 | $16.62 | 1,517,700 | — | — |
| 2025-08-06 | $17.37 | $17.37 | 1,104,300 | — | — |
| 2025-08-05 | $17.33 | $17.33 | 2,071,300 | — | — |
| 2025-08-04 | $16.99 | $16.99 | 1,289,900 | — | — |
| 2025-08-01 | $16.71 | $16.71 | 976,900 | — | — |
| 2025-07-31 | $16.90 | $16.90 | 1,041,200 | — | — |
| 2025-07-30 | $16.73 | $16.73 | 468,700 | — | — |
| 2025-07-29 | $16.88 | $16.88 | 614,600 | — | — |
| 2025-07-28 | $17.07 | $17.07 | 568,500 | — | — |
| 2025-07-25 | $17.10 | $17.10 | 381,700 | — | — |
| 2025-07-24 | $17.09 | $17.09 | 452,100 | — | — |
| 2025-07-23 | $17.49 | $17.49 | 512,600 | — | — |
| 2025-07-22 | $17.26 | $17.26 | 444,700 | — | — |
| 2025-07-21 | $17.03 | $17.03 | 477,700 | — | — |
| 2025-07-18 | $17.07 | $17.07 | 447,600 | — | — |
| 2025-07-17 | $17.28 | $17.28 | 422,500 | — | — |
| 2025-07-16 | $17.35 | $17.35 | 630,100 | — | — |
| 2025-07-15 | $17.25 | $17.25 | 440,000 | — | — |
| 2025-07-14 | $17.73 | $17.73 | 593,500 | — | — |
| 2025-07-11 | $17.63 | $17.63 | 588,600 | — | — |
| 2025-07-10 | $18.15 | $18.15 | 1,100,400 | — | — |
| 2025-07-09 | $17.32 | $17.32 | 620,300 | — | — |
| 2025-07-08 | $17.61 | $17.61 | 1,244,400 | — | — |
| 2025-07-07 | $17.76 | $17.76 | 978,200 | — | — |
| 2025-07-03 | $18.07 | $18.07 | 330,100 | — | — |
| 2025-07-02 | $17.90 | $17.90 | 611,300 | — | — |
| 2025-07-01 | $18.06 | $18.06 | 769,900 | — | — |
| 2025-06-30 | $17.56 | $17.56 | 565,500 | — | — |
| 2025-06-27 | $17.45 | $17.45 | 652,100 | — | — |
| 2025-06-26 | $17.24 | $17.24 | 525,400 | — | — |
| 2025-06-25 | $17.21 | $17.21 | 375,700 | — | — |
| 2025-06-24 | $17.63 | $17.63 | 508,300 | — | — |
| 2025-06-23 | $17.43 | $17.43 | 446,100 | — | — |
| 2025-06-20 | $17.01 | $17.01 | 713,700 | — | — |
| 2025-06-18 | $17.06 | $17.06 | 420,600 | — | — |
| 2025-06-17 | $17.02 | $17.02 | 612,600 | — | — |
| 2025-06-16 | $17.05 | $17.05 | 388,900 | — | — |
| 2025-06-13 | $16.88 | $16.88 | 770,500 | — | — |
| 2025-06-12 | $17.34 | $17.34 | 621,700 | — | — |
| 2025-06-11 | $17.55 | $17.55 | 522,400 | — | — |
| 2025-06-10 | $17.82 | $17.82 | 624,200 | — | — |
| 2025-06-09 | $18.23 | $18.23 | 715,400 | — | — |
| 2025-06-06 | $18.36 | $18.36 | 1,311,600 | — | — |
| 2025-06-05 | $17.55 | $17.55 | 1,062,400 | — | — |
| 2025-06-04 | $17.53 | $17.53 | 1,351,200 | — | — |
| 2025-06-03 | $17.65 | $17.65 | 1,259,200 | — | — |
| 2025-06-02 | $17.90 | $17.90 | 594,600 | — | — |
| 2025-05-30 | $17.82 | $17.82 | 604,700 | — | — |
| 2025-05-29 | $17.43 | $17.43 | 451,100 | — | — |
| 2025-05-28 | $17.77 | $17.77 | 483,700 | — | — |
| 2025-05-27 | $18.09 | $18.09 | 1,080,100 | — | — |
| 2025-05-23 | $17.22 | $17.22 | 625,700 | — | — |
| 2025-05-22 | $17.65 | $17.65 | 441,200 | — | — |
| 2025-05-21 | $17.85 | $17.85 | 493,100 | — | — |
| 2025-05-20 | $18.39 | $18.39 | 475,600 | — | — |
| 2025-05-19 | $18.15 | $18.15 | 325,500 | — | — |
| 2025-05-16 | $18.20 | $18.20 | 435,300 | — | — |
| 2025-05-15 | $18.05 | $18.05 | 639,600 | — | — |
| 2025-05-14 | $17.90 | $17.90 | 633,200 | — | — |
| 2025-05-13 | $17.85 | $17.85 | 671,700 | — | — |
| 2025-05-12 | $17.94 | $17.94 | 542,900 | — | — |
| 2025-05-09 | $17.68 | $17.68 | 621,200 | — | — |
| 2025-05-08 | $18.08 | $18.08 | 903,800 | — | — |
| 2025-05-07 | $18.23 | $18.23 | 1,321,900 | — | — |
| 2025-05-06 | $18.47 | $18.47 | 1,762,000 | — | — |
| 2025-05-05 | $17.33 | $17.33 | 972,200 | — | — |
| 2025-05-02 | $17.13 | $17.13 | 949,200 | — | — |
| 2025-05-01 | $16.74 | $16.74 | 761,700 | — | — |
| 2025-04-30 | $16.52 | $16.52 | 597,200 | — | — |
| 2025-04-29 | $16.74 | $16.74 | 569,500 | — | — |
| 2025-04-28 | $16.44 | $16.44 | 519,900 | — | — |
| 2025-04-25 | $16.34 | $16.34 | 396,500 | — | — |
| 2025-04-24 | $16.25 | $16.25 | 568,900 | — | — |
| 2025-04-23 | $15.98 | $15.98 | 498,900 | — | — |
| 2025-04-22 | $15.85 | $15.85 | 477,900 | — | — |
| 2025-04-21 | $15.77 | $15.77 | 455,900 | — | — |
| 2025-04-17 | $16.30 | $16.30 | 437,100 | — | — |
| 2025-04-16 | $16.16 | $16.16 | 523,000 | — | — |
| 2025-04-15 | $16.52 | $16.52 | 364,900 | — | — |
| 2025-04-14 | $16.20 | $16.20 | 435,500 | — | — |
| 2025-04-11 | $16.12 | $16.12 | 676,300 | — | — |
| 2025-04-10 | $16.04 | $16.04 | 700,500 | — | — |
| 2025-04-09 | $16.28 | $16.28 | 1,057,300 | — | — |
| 2025-04-08 | $14.99 | $14.99 | 1,586,500 | — | — |
| 2025-04-07 | $15.43 | $15.43 | 1,216,500 | — | — |
| 2025-04-04 | $16.10 | $16.10 | 829,700 | — | — |
| 2025-04-03 | $16.45 | $16.45 | 506,300 | — | — |
| 2025-04-02 | $17.31 | $17.31 | 536,200 | — | — |
| 2025-04-01 | $16.74 | $16.74 | 833,200 | — | — |
| 2025-03-31 | $17.14 | $17.14 | 1,260,000 | — | — |
| 2025-03-28 | $17.86 | $17.86 | 1,040,100 | — | — |
| 2025-03-27 | $17.89 | $17.89 | 841,700 | — | — |
| 2025-03-26 | $17.38 | $17.38 | 494,100 | — | — |
| 2025-03-25 | $17.21 | $17.21 | 445,900 | — | — |
| 2025-03-24 | $17.26 | $17.26 | 760,300 | — | — |
| 2025-03-21 | $17.41 | $17.41 | 1,036,500 | — | — |
| 2025-03-20 | $17.41 | $17.41 | 710,700 | — | — |
| 2025-03-19 | $17.56 | $17.56 | 671,400 | — | — |
| 2025-03-18 | $17.37 | $17.37 | 693,600 | — | — |
| 2025-03-17 | $17.48 | $17.48 | 530,900 | — | — |
| 2025-03-14 | $16.95 | $16.95 | 717,000 | — | — |
| 2025-03-13 | $16.55 | $16.55 | 1,103,400 | — | — |
| 2025-03-12 | $16.54 | $16.54 | 781,200 | — | — |
| 2025-03-11 | $16.26 | $16.26 | 1,009,100 | — | — |
| 2025-03-10 | $15.99 | $15.99 | 896,700 | — | — |
| 2025-03-07 | $16.06 | $16.06 | 727,200 | — | — |
| 2025-03-06 | $15.87 | $15.87 | 1,148,000 | — | — |
| 2025-03-05 | $16.48 | $16.48 | 597,500 | — | — |
| 2025-03-04 | $16.46 | $16.46 | 879,900 | — | — |
| 2025-03-03 | $17.20 | $17.20 | 1,657,300 | — | — |
| 2025-02-28 | $17.53 | $17.53 | 1,193,000 | — | — |
| 2025-02-27 | $16.23 | $16.23 | 1,279,500 | — | — |
| 2025-02-26 | $16.35 | $16.35 | 1,298,300 | — | — |
| 2025-02-25 | $15.64 | $15.64 | 1,212,300 | — | — |
| 2025-02-24 | $15.32 | $15.32 | 988,900 | — | — |
| 2025-02-21 | $14.92 | $14.92 | 822,500 | — | — |
| 2025-02-20 | $15.14 | $15.14 | 613,300 | — | — |
| 2025-02-19 | $15.40 | $15.40 | 854,700 | — | — |
| 2025-02-18 | $15.54 | $15.54 | 552,800 | — | — |
| 2025-02-14 | $16.23 | $16.23 | 508,500 | — | — |
| 2025-02-13 | $16.27 | $16.27 | 394,900 | — | — |
| 2025-02-12 | $16.22 | $16.22 | 407,200 | — | — |
| 2025-02-11 | $16.19 | $16.19 | 393,000 | — | — |
| 2025-02-10 | $16.34 | $16.34 | 587,100 | — | — |
| 2025-02-07 | $16.08 | $16.08 | 662,800 | — | — |
| 2025-02-06 | $16.45 | $16.45 | 449,000 | — | — |
| 2025-02-05 | $16.40 | $16.40 | 314,100 | — | — |
| 2025-02-04 | $16.29 | $16.29 | 326,000 | — | — |
| 2025-02-03 | $16.35 | $16.35 | 303,000 | — | — |
| 2025-01-31 | $16.51 | $16.51 | 322,800 | — | — |
| 2025-01-30 | $16.80 | $16.80 | 413,700 | — | — |
| 2025-01-29 | $16.48 | $16.48 | 255,600 | — | — |
| 2025-01-28 | $16.64 | $16.64 | 359,200 | — | — |
| 2025-01-27 | $16.45 | $16.45 | 346,200 | — | — |
| 2025-01-24 | $16.43 | $16.43 | 497,300 | — | — |
| 2025-01-23 | $16.47 | $16.47 | 636,100 | — | — |
| 2025-01-22 | $16.22 | $16.22 | 444,000 | — | — |
| 2025-01-21 | $16.09 | $16.09 | 480,400 | — | — |
| 2025-01-17 | $15.90 | $15.90 | 528,800 | — | — |
| 2025-01-16 | $15.53 | $15.53 | 398,400 | — | — |
| 2025-01-15 | $15.75 | $15.75 | 397,000 | — | — |
| 2025-01-14 | $15.36 | $15.36 | 474,500 | — | — |
| 2025-01-13 | $15.42 | $15.42 | 435,800 | — | — |
| 2025-01-10 | $15.23 | $15.23 | 425,000 | — | — |
| 2025-01-08 | $15.50 | $15.50 | 684,400 | — | — |
| 2025-01-07 | $15.49 | $15.49 | 595,700 | — | — |
| 2025-01-06 | $15.69 | $15.69 | 510,000 | — | — |
| 2025-01-03 | $15.85 | $15.85 | 474,800 | — | — |
| 2025-01-02 | $16.02 | $16.02 | 411,600 | — | — |