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
- 2000-04-06 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 | $19.90 | $39.42 | 18,900 | — | — |
| 2025-12-30 | $19.95 | $39.51 | 36,500 | — | — |
| 2025-12-29 | $20.04 | $39.69 | 20,800 | — | — |
| 2025-12-26 | $19.78 | $39.18 | 28,100 | — | — |
| 2025-12-24 | $19.77 | $39.16 | 14,500 | — | — |
| 2025-12-23 | $19.64 | $38.90 | 32,300 | — | — |
| 2025-12-22 | $19.62 | $38.86 | 42,100 | — | — |
| 2025-12-19 | $19.83 | $39.28 | 76,700 | — | — |
| 2025-12-18 | $19.92 | $39.45 | 33,400 | — | — |
| 2025-12-17 | $19.65 | $38.92 | 41,700 | — | — |
| 2025-12-16 | $19.45 | $38.52 | 28,100 | — | — |
| 2025-12-15 | $19.26 | $38.15 | 39,800 | — | — |
| 2025-12-12 | $19.09 | $37.81 | 56,400 | — | — |
| 2025-12-11 | $18.64 | $36.92 | 43,400 | — | — |
| 2025-12-10 | $18.60 | $36.84 | 76,700 | — | — |
| 2025-12-09 | $18.07 | $35.79 | 52,300 | — | — |
| 2025-12-08 | $17.86 | $35.37 | 24,600 | — | — |
| 2025-12-05 | $17.78 | $35.22 | 60,500 | — | — |
| 2025-12-04 | $17.20 | $34.07 | 150,100 | — | — |
| 2025-12-03 | $17.00 | $33.67 | 37,000 | — | — |
| 2025-12-02 | $16.69 | $33.06 | 12,300 | — | — |
| 2025-12-01 | $16.78 | $33.24 | 22,100 | — | — |
| 2025-11-28 | $16.60 | $32.88 | 6,700 | — | — |
| 2025-11-26 | $16.61 | $32.90 | 13,500 | — | — |
| 2025-11-25 | $16.75 | $33.18 | 30,900 | — | — |
| 2025-11-24 | $16.44 | $32.56 | 13,600 | — | — |
| 2025-11-21 | $16.35 | $32.38 | 27,400 | — | — |
| 2025-11-20 | $16.10 | $31.89 | 22,700 | — | — |
| 2025-11-19 | $16.21 | $32.11 | 18,900 | — | — |
| 2025-11-18 | $16.24 | $32.17 | 31,800 | — | — |
| 2025-11-17 | $15.92 | $31.53 | 22,900 | — | — |
| 2025-11-14 | $16.50 | $32.68 | 17,800 | — | — |
| 2025-11-13 | $16.57 | $32.53 | 23,700 | — | — |
| 2025-11-12 | $16.51 | $32.41 | 11,900 | — | — |
| 2025-11-11 | $16.68 | $32.75 | 5,200 | — | — |
| 2025-11-10 | $16.59 | $32.57 | 10,400 | — | — |
| 2025-11-07 | $16.50 | $32.40 | 21,200 | — | — |
| 2025-11-06 | $16.48 | $32.36 | 15,500 | — | — |
| 2025-11-05 | $16.57 | $32.53 | 23,200 | — | — |
| 2025-11-04 | $16.43 | $32.26 | 25,600 | — | — |
| 2025-11-03 | $16.38 | $32.16 | 18,200 | — | — |
| 2025-10-31 | $16.23 | $31.86 | 29,600 | — | — |
| 2025-10-30 | $16.37 | $32.14 | 30,600 | — | — |
| 2025-10-29 | $16.04 | $31.49 | 14,800 | — | — |
| 2025-10-28 | $16.44 | $32.28 | 21,600 | — | — |
| 2025-10-27 | $16.69 | $32.77 | 12,900 | — | — |
| 2025-10-24 | $16.89 | $33.16 | 20,400 | — | — |
| 2025-10-23 | $16.76 | $32.91 | 9,600 | — | — |
| 2025-10-22 | $17.00 | $33.38 | 19,900 | — | — |
| 2025-10-21 | $17.06 | $33.49 | 10,900 | — | — |
| 2025-10-20 | $16.87 | $33.12 | 11,100 | — | — |
| 2025-10-17 | $16.78 | $32.94 | 25,900 | — | — |
| 2025-10-16 | $16.60 | $32.59 | 27,700 | — | — |
| 2025-10-15 | $17.01 | $33.40 | 13,800 | — | — |
| 2025-10-14 | $17.10 | $33.57 | 12,700 | — | — |
| 2025-10-13 | $16.85 | $33.08 | 17,100 | — | — |
| 2025-10-10 | $16.68 | $32.75 | 21,300 | — | — |
| 2025-10-09 | $16.98 | $33.34 | 40,900 | — | — |
| 2025-10-08 | $17.01 | $33.40 | 17,800 | — | — |
| 2025-10-07 | $17.00 | $33.38 | 35,000 | — | — |
| 2025-10-06 | $17.05 | $33.47 | 11,700 | — | — |
| 2025-10-03 | $16.97 | $33.32 | 17,100 | — | — |
| 2025-10-02 | $16.92 | $33.22 | 10,800 | — | — |
| 2025-10-01 | $17.12 | $33.61 | 22,900 | — | — |
| 2025-09-30 | $17.27 | $33.91 | 11,000 | — | — |
| 2025-09-29 | $17.33 | $34.02 | 14,600 | — | — |
| 2025-09-26 | $17.42 | $34.20 | 19,200 | — | — |
| 2025-09-25 | $17.31 | $33.99 | 11,900 | — | — |
| 2025-09-24 | $17.30 | $33.97 | 10,700 | — | — |
| 2025-09-23 | $17.31 | $33.99 | 25,300 | — | — |
| 2025-09-22 | $17.29 | $33.95 | 21,600 | — | — |
| 2025-09-19 | $17.59 | $34.54 | 60,600 | — | — |
| 2025-09-18 | $17.69 | $34.73 | 33,100 | — | — |
| 2025-09-17 | $17.35 | $34.06 | 27,300 | — | — |
| 2025-09-16 | $17.20 | $33.77 | 16,400 | — | — |
| 2025-09-15 | $17.31 | $33.99 | 11,700 | — | — |
| 2025-09-12 | $17.32 | $34.01 | 14,500 | — | — |
| 2025-09-11 | $17.56 | $34.48 | 12,200 | — | — |
| 2025-09-10 | $17.39 | $34.14 | 9,400 | — | — |
| 2025-09-09 | $17.43 | $34.22 | 11,300 | — | — |
| 2025-09-08 | $17.41 | $34.18 | 24,500 | — | — |
| 2025-09-05 | $17.55 | $34.46 | 24,100 | — | — |
| 2025-09-04 | $17.64 | $34.63 | 11,000 | — | — |
| 2025-09-03 | $17.35 | $34.06 | 12,000 | — | — |
| 2025-09-02 | $17.37 | $34.10 | 22,500 | — | — |
| 2025-08-29 | $17.53 | $34.42 | 17,400 | — | — |
| 2025-08-28 | $17.52 | $34.40 | 30,600 | — | — |
| 2025-08-27 | $17.43 | $34.22 | 27,000 | — | — |
| 2025-08-26 | $17.32 | $34.01 | 23,100 | — | — |
| 2025-08-25 | $17.23 | $33.83 | 18,500 | — | — |
| 2025-08-22 | $17.22 | $33.81 | 44,400 | — | — |
| 2025-08-21 | $16.77 | $32.93 | 15,400 | — | — |
| 2025-08-20 | $16.94 | $33.26 | 14,900 | — | — |
| 2025-08-19 | $16.77 | $32.93 | 19,000 | — | — |
| 2025-08-18 | $16.65 | $32.69 | 18,900 | — | — |
| 2025-08-15 | $16.55 | $32.49 | 18,500 | — | — |
| 2025-08-14 | $16.90 | $32.90 | 17,100 | — | — |
| 2025-08-13 | $17.00 | $33.09 | 33,200 | — | — |
| 2025-08-12 | $16.78 | $32.66 | 39,600 | — | — |
| 2025-08-11 | $16.26 | $31.65 | 20,900 | — | — |
| 2025-08-08 | $15.91 | $30.97 | 11,100 | — | — |
| 2025-08-07 | $15.74 | $30.64 | 19,900 | — | — |
| 2025-08-06 | $15.85 | $30.85 | 26,700 | — | — |
| 2025-08-05 | $15.86 | $30.87 | 54,700 | — | — |
| 2025-08-04 | $15.91 | $30.97 | 34,800 | — | — |
| 2025-08-01 | $15.76 | $30.68 | 25,800 | — | — |
| 2025-07-31 | $16.12 | $31.38 | 29,900 | — | — |
| 2025-07-30 | $16.38 | $31.88 | 37,200 | — | — |
| 2025-07-29 | $16.22 | $31.57 | 28,500 | — | — |
| 2025-07-28 | $16.42 | $31.96 | 23,300 | — | — |
| 2025-07-25 | $16.46 | $32.04 | 27,600 | — | — |
| 2025-07-24 | $16.25 | $31.63 | 57,500 | — | — |
| 2025-07-23 | $17.17 | $33.42 | 27,600 | — | — |
| 2025-07-22 | $17.16 | $33.40 | 63,000 | — | — |
| 2025-07-21 | $17.06 | $33.21 | 33,000 | — | — |
| 2025-07-18 | $16.97 | $33.03 | 50,400 | — | — |
| 2025-07-17 | $17.22 | $33.52 | 37,300 | — | — |
| 2025-07-16 | $17.14 | $33.36 | 39,000 | — | — |
| 2025-07-15 | $16.99 | $33.07 | 30,400 | — | — |
| 2025-07-14 | $17.33 | $33.73 | 40,000 | — | — |
| 2025-07-11 | $17.29 | $33.65 | 29,700 | — | — |
| 2025-07-10 | $17.47 | $34.01 | 32,000 | — | — |
| 2025-07-09 | $17.49 | $34.04 | 32,600 | — | — |
| 2025-07-08 | $17.57 | $34.20 | 41,700 | — | — |
| 2025-07-07 | $17.65 | $34.36 | 63,300 | — | — |
| 2025-07-03 | $17.50 | $34.06 | 51,100 | — | — |
| 2025-07-02 | $17.37 | $33.81 | 68,100 | — | — |
| 2025-07-01 | $17.17 | $33.42 | 51,300 | — | — |
| 2025-06-30 | $16.67 | $32.45 | 78,600 | — | — |
| 2025-06-27 | $16.70 | $32.51 | 969,500 | — | — |
| 2025-06-26 | $16.56 | $32.23 | 58,000 | — | — |
| 2025-06-25 | $15.92 | $30.99 | 38,500 | — | — |
| 2025-06-24 | $15.91 | $30.97 | 59,500 | — | — |
| 2025-06-23 | $15.45 | $30.07 | 87,500 | — | — |
| 2025-06-20 | $15.31 | $29.80 | 109,400 | — | — |
| 2025-06-18 | $15.52 | $30.21 | 36,300 | — | — |
| 2025-06-17 | $15.46 | $30.09 | 37,700 | — | — |
| 2025-06-16 | $15.85 | $30.85 | 32,400 | — | — |
| 2025-06-13 | $16.08 | $31.30 | 19,300 | — | — |
| 2025-06-12 | $16.59 | $32.29 | 20,800 | — | — |
| 2025-06-11 | $16.78 | $32.66 | 32,100 | — | — |
| 2025-06-10 | $16.76 | $32.62 | 51,000 | — | — |
| 2025-06-09 | $16.66 | $32.43 | 23,200 | — | — |
| 2025-06-06 | $16.66 | $32.43 | 33,400 | — | — |
| 2025-06-05 | $16.60 | $32.31 | 135,200 | — | — |
| 2025-06-04 | $16.52 | $32.16 | 36,900 | — | — |
| 2025-06-03 | $16.75 | $32.60 | 47,500 | — | — |
| 2025-06-02 | $16.76 | $32.62 | 33,500 | — | — |
| 2025-05-30 | $16.97 | $33.03 | 15,200 | — | — |
| 2025-05-29 | $17.00 | $33.09 | 38,800 | — | — |
| 2025-05-28 | $16.96 | $33.01 | 29,100 | — | — |
| 2025-05-27 | $16.98 | $33.05 | 32,200 | — | — |
| 2025-05-23 | $16.75 | $32.60 | 28,600 | — | — |
| 2025-05-22 | $17.02 | $33.13 | 28,800 | — | — |
| 2025-05-21 | $17.39 | $33.85 | 40,300 | — | — |
| 2025-05-20 | $17.52 | $34.10 | 61,200 | — | — |
| 2025-05-19 | $17.40 | $33.87 | 53,000 | — | — |
| 2025-05-16 | $17.49 | $34.04 | 36,300 | — | — |
| 2025-05-15 | $17.74 | $34.25 | 44,400 | — | — |
| 2025-05-14 | $17.76 | $34.29 | 43,400 | — | — |
| 2025-05-13 | $17.86 | $34.48 | 58,700 | — | — |
| 2025-05-12 | $17.53 | $33.85 | 34,000 | — | — |
| 2025-05-09 | $17.49 | $33.77 | 34,600 | — | — |
| 2025-05-08 | $17.65 | $34.08 | 39,300 | — | — |
| 2025-05-07 | $17.73 | $34.23 | 49,600 | — | — |
| 2025-05-06 | $17.99 | $34.74 | 47,800 | — | — |
| 2025-05-05 | $18.23 | $35.20 | 95,300 | — | — |
| 2025-05-02 | $17.96 | $34.68 | 80,900 | — | — |
| 2025-05-01 | $17.50 | $33.79 | 67,700 | — | — |
| 2025-04-30 | $17.40 | $33.60 | 54,200 | — | — |
| 2025-04-29 | $17.40 | $33.60 | 71,300 | — | — |
| 2025-04-28 | $17.11 | $33.04 | 25,100 | — | — |
| 2025-04-25 | $17.07 | $32.96 | 24,000 | — | — |
| 2025-04-24 | $17.29 | $33.38 | 31,100 | — | — |
| 2025-04-23 | $17.13 | $33.07 | 37,800 | — | — |
| 2025-04-22 | $17.02 | $32.86 | 79,500 | — | — |
| 2025-04-21 | $16.64 | $32.13 | 27,100 | — | — |
| 2025-04-17 | $16.52 | $31.90 | 60,100 | — | — |
| 2025-04-16 | $16.18 | $31.24 | 37,600 | — | — |
| 2025-04-15 | $16.19 | $31.26 | 24,800 | — | — |
| 2025-04-14 | $15.91 | $30.72 | 49,000 | — | — |
| 2025-04-11 | $15.79 | $30.49 | 46,100 | — | — |
| 2025-04-10 | $15.98 | $30.85 | 71,800 | — | — |
| 2025-04-09 | $16.63 | $32.11 | 70,100 | — | — |
| 2025-04-08 | $15.54 | $30.00 | 41,300 | — | — |
| 2025-04-07 | $15.79 | $30.49 | 70,700 | — | — |
| 2025-04-04 | $16.06 | $31.01 | 74,000 | — | — |
| 2025-04-03 | $16.32 | $31.51 | 42,800 | — | — |
| 2025-04-02 | $16.86 | $32.55 | 47,200 | — | — |
| 2025-04-01 | $16.77 | $32.38 | 56,000 | — | — |
| 2025-03-31 | $16.76 | $32.36 | 34,100 | — | — |
| 2025-03-28 | $16.70 | $32.24 | 14,400 | — | — |
| 2025-03-27 | $16.87 | $32.57 | 17,400 | — | — |
| 2025-03-26 | $16.87 | $32.57 | 17,200 | — | — |
| 2025-03-25 | $16.95 | $32.73 | 10,800 | — | — |
| 2025-03-24 | $16.99 | $32.80 | 39,300 | — | — |
| 2025-03-21 | $16.90 | $32.63 | 38,900 | — | — |
| 2025-03-20 | $16.95 | $32.73 | 40,600 | — | — |
| 2025-03-19 | $16.97 | $32.77 | 20,800 | — | — |
| 2025-03-18 | $16.80 | $32.44 | 41,800 | — | — |
| 2025-03-17 | $16.83 | $32.50 | 19,800 | — | — |
| 2025-03-14 | $16.85 | $32.53 | 37,200 | — | — |
| 2025-03-13 | $16.83 | $32.50 | 25,500 | — | — |
| 2025-03-12 | $16.88 | $32.59 | 29,100 | — | — |
| 2025-03-11 | $16.91 | $32.65 | 32,500 | — | — |
| 2025-03-10 | $17.05 | $32.92 | 35,100 | — | — |
| 2025-03-07 | $17.33 | $33.46 | 29,600 | — | — |
| 2025-03-06 | $17.42 | $33.63 | 43,300 | — | — |
| 2025-03-05 | $17.66 | $34.10 | 30,100 | — | — |
| 2025-03-04 | $17.74 | $34.25 | 49,900 | — | — |
| 2025-03-03 | $17.73 | $34.23 | 29,900 | — | — |
| 2025-02-28 | $17.88 | $34.52 | 24,600 | — | — |
| 2025-02-27 | $17.83 | $34.43 | 21,400 | — | — |
| 2025-02-26 | $17.91 | $34.58 | 39,800 | — | — |
| 2025-02-25 | $17.90 | $34.56 | 25,700 | — | — |
| 2025-02-24 | $17.98 | $34.72 | 51,300 | — | — |
| 2025-02-21 | $18.02 | $34.79 | 26,500 | — | — |
| 2025-02-20 | $18.07 | $34.89 | 27,600 | — | — |
| 2025-02-19 | $17.99 | $34.74 | 24,000 | — | — |
| 2025-02-18 | $17.61 | $34.00 | 24,900 | — | — |
| 2025-02-14 | $16.99 | $32.80 | 17,900 | — | — |
| 2025-02-13 | $16.15 | $30.91 | 124,900 | — | — |
| 2025-02-12 | $15.16 | $29.01 | 41,800 | — | — |
| 2025-02-11 | $15.35 | $29.38 | 22,400 | — | — |
| 2025-02-10 | $15.20 | $29.09 | 11,600 | — | — |
| 2025-02-07 | $15.13 | $28.95 | 19,100 | — | — |
| 2025-02-06 | $15.40 | $29.47 | 31,700 | — | — |
| 2025-02-05 | $15.36 | $29.39 | 31,600 | — | — |
| 2025-02-04 | $15.34 | $29.36 | 17,800 | — | — |
| 2025-02-03 | $15.13 | $28.95 | 16,100 | — | — |
| 2025-01-31 | $15.40 | $29.47 | 28,600 | — | — |
| 2025-01-30 | $15.25 | $29.18 | 58,600 | — | — |
| 2025-01-29 | $15.00 | $28.71 | 17,900 | — | — |
| 2025-01-28 | $14.99 | $28.69 | 19,200 | — | — |
| 2025-01-27 | $15.05 | $28.80 | 7,400 | — | — |
| 2025-01-24 | $15.02 | $28.74 | 10,800 | — | — |
| 2025-01-23 | $15.08 | $28.86 | 7,600 | — | — |
| 2025-01-22 | $14.88 | $28.48 | 13,500 | — | — |
| 2025-01-21 | $15.21 | $29.11 | 25,800 | — | — |
| 2025-01-17 | $15.25 | $29.18 | 9,800 | — | — |
| 2025-01-16 | $15.08 | $28.86 | 36,700 | — | — |
| 2025-01-15 | $15.18 | $29.05 | 13,300 | — | — |
| 2025-01-14 | $14.70 | $28.13 | 7,800 | — | — |
| 2025-01-13 | $14.50 | $27.75 | 9,500 | — | — |
| 2025-01-10 | $14.51 | $27.77 | 20,000 | — | — |
| 2025-01-08 | $14.85 | $28.42 | 42,000 | — | — |
| 2025-01-07 | $14.86 | $28.44 | 30,000 | — | — |
| 2025-01-06 | $15.00 | $28.71 | 39,700 | — | — |
| 2025-01-03 | $14.90 | $28.51 | 20,500 | — | — |
| 2025-01-02 | $14.77 | $28.27 | 40,300 | — | — |