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
- 2009-05-27 to 2026-09-03
- 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 | $16.91 | $38.95 | 53,500 | — | — |
| 2025-12-30 | $17.04 | $39.25 | 107,300 | — | — |
| 2025-12-29 | $16.71 | $38.49 | 94,900 | — | — |
| 2025-12-26 | $16.65 | $38.35 | 63,700 | — | — |
| 2025-12-24 | $16.67 | $38.40 | 11,800 | — | — |
| 2025-12-23 | $16.66 | $38.38 | 51,700 | — | — |
| 2025-12-22 | $16.67 | $38.40 | 47,400 | — | — |
| 2025-12-19 | $16.61 | $38.26 | 56,300 | — | — |
| 2025-12-18 | $16.60 | $38.24 | 163,700 | — | — |
| 2025-12-17 | $16.48 | $37.96 | 59,200 | — | — |
| 2025-12-16 | $16.48 | $37.96 | 85,200 | — | — |
| 2025-12-15 | $16.46 | $37.92 | 109,400 | — | — |
| 2025-12-12 | $16.56 | $37.99 | 39,600 | — | — |
| 2025-12-11 | $16.58 | $38.03 | 72,900 | — | — |
| 2025-12-10 | $16.50 | $37.85 | 71,500 | — | — |
| 2025-12-09 | $16.55 | $37.97 | 50,900 | — | — |
| 2025-12-08 | $16.56 | $37.99 | 65,200 | — | — |
| 2025-12-05 | $16.58 | $38.03 | 91,800 | — | — |
| 2025-12-04 | $16.60 | $38.08 | 63,200 | — | — |
| 2025-12-03 | $16.54 | $37.94 | 79,800 | — | — |
| 2025-12-02 | $16.52 | $37.90 | 66,700 | — | — |
| 2025-12-01 | $16.53 | $37.92 | 64,700 | — | — |
| 2025-11-28 | $16.59 | $38.06 | 47,000 | — | — |
| 2025-11-26 | $16.69 | $38.29 | 90,500 | — | — |
| 2025-11-25 | $16.81 | $38.56 | 55,700 | — | — |
| 2025-11-24 | $16.72 | $38.36 | 48,200 | — | — |
| 2025-11-21 | $16.66 | $38.22 | 55,900 | — | — |
| 2025-11-20 | $16.87 | $38.70 | 50,900 | — | — |
| 2025-11-19 | $16.93 | $38.84 | 45,200 | — | — |
| 2025-11-18 | $17.06 | $39.14 | 30,900 | — | — |
| 2025-11-17 | $17.09 | $39.20 | 52,800 | — | — |
| 2025-11-14 | $17.05 | $39.11 | 59,900 | — | — |
| 2025-11-13 | $17.00 | $38.84 | 81,600 | — | — |
| 2025-11-12 | $16.93 | $38.68 | 31,600 | — | — |
| 2025-11-11 | $16.89 | $38.59 | 16,800 | — | — |
| 2025-11-10 | $16.80 | $38.39 | 41,100 | — | — |
| 2025-11-07 | $16.69 | $38.13 | 53,500 | — | — |
| 2025-11-06 | $16.79 | $38.36 | 25,900 | — | — |
| 2025-11-05 | $16.78 | $38.34 | 36,200 | — | — |
| 2025-11-04 | $16.83 | $38.45 | 34,100 | — | — |
| 2025-11-03 | $16.77 | $38.32 | 34,400 | — | — |
| 2025-10-31 | $16.72 | $38.20 | 33,800 | — | — |
| 2025-10-30 | $16.72 | $38.20 | 62,500 | — | — |
| 2025-10-29 | $16.69 | $38.13 | 28,500 | — | — |
| 2025-10-28 | $16.72 | $38.20 | 23,100 | — | — |
| 2025-10-27 | $16.77 | $38.32 | 38,300 | — | — |
| 2025-10-24 | $16.76 | $38.29 | 14,900 | — | — |
| 2025-10-23 | $16.74 | $38.25 | 35,900 | — | — |
| 2025-10-22 | $16.73 | $38.23 | 51,600 | — | — |
| 2025-10-21 | $16.65 | $38.04 | 38,500 | — | — |
| 2025-10-20 | $16.65 | $38.04 | 38,500 | — | — |
| 2025-10-17 | $16.56 | $37.84 | 30,900 | — | — |
| 2025-10-16 | $16.61 | $37.95 | 43,900 | — | — |
| 2025-10-15 | $16.64 | $38.02 | 33,500 | — | — |
| 2025-10-14 | $16.67 | $37.93 | 43,300 | — | — |
| 2025-10-13 | $16.64 | $37.86 | 102,900 | — | — |
| 2025-10-10 | $16.66 | $37.91 | 18,400 | — | — |
| 2025-10-09 | $16.64 | $37.86 | 83,700 | — | — |
| 2025-10-08 | $16.79 | $38.21 | 29,400 | — | — |
| 2025-10-07 | $16.69 | $37.98 | 38,500 | — | — |
| 2025-10-06 | $16.58 | $37.73 | 37,300 | — | — |
| 2025-10-03 | $16.67 | $37.93 | 27,400 | — | — |
| 2025-10-02 | $16.77 | $38.16 | 85,800 | — | — |
| 2025-10-01 | $16.68 | $37.96 | 87,300 | — | — |
| 2025-09-30 | $16.64 | $37.86 | 39,700 | — | — |
| 2025-09-29 | $16.61 | $37.80 | 34,600 | — | — |
| 2025-09-26 | $16.60 | $37.77 | 21,200 | — | — |
| 2025-09-25 | $16.62 | $37.82 | 40,700 | — | — |
| 2025-09-24 | $16.61 | $37.80 | 23,900 | — | — |
| 2025-09-23 | $16.68 | $37.96 | 28,800 | — | — |
| 2025-09-22 | $16.62 | $37.82 | 31,900 | — | — |
| 2025-09-19 | $16.65 | $37.89 | 27,300 | — | — |
| 2025-09-18 | $16.70 | $38.00 | 33,800 | — | — |
| 2025-09-17 | $16.66 | $37.91 | 50,200 | — | — |
| 2025-09-16 | $16.61 | $37.80 | 91,000 | — | — |
| 2025-09-15 | $16.60 | $37.77 | 99,300 | — | — |
| 2025-09-12 | $16.69 | $37.82 | 65,700 | — | — |
| 2025-09-11 | $16.74 | $37.94 | 49,800 | — | — |
| 2025-09-10 | $16.61 | $37.64 | 49,200 | — | — |
| 2025-09-09 | $16.57 | $37.55 | 49,500 | — | — |
| 2025-09-08 | $16.57 | $37.55 | 78,000 | — | — |
| 2025-09-05 | $16.43 | $37.23 | 147,000 | — | — |
| 2025-09-04 | $16.44 | $37.26 | 56,600 | — | — |
| 2025-09-03 | $16.46 | $37.30 | 15,800 | — | — |
| 2025-09-02 | $16.49 | $37.37 | 34,300 | — | — |
| 2025-08-29 | $16.60 | $37.62 | 21,600 | — | — |
| 2025-08-28 | $16.49 | $37.37 | 45,000 | — | — |
| 2025-08-27 | $16.38 | $37.12 | 34,500 | — | — |
| 2025-08-26 | $16.32 | $36.98 | 27,000 | — | — |
| 2025-08-25 | $16.25 | $36.83 | 26,200 | — | — |
| 2025-08-22 | $16.20 | $36.71 | 42,900 | — | — |
| 2025-08-21 | $16.04 | $36.35 | 71,700 | — | — |
| 2025-08-20 | $16.10 | $36.49 | 25,100 | — | — |
| 2025-08-19 | $16.07 | $36.42 | 26,000 | — | — |
| 2025-08-18 | $16.16 | $36.62 | 38,400 | — | — |
| 2025-08-15 | $16.19 | $36.69 | 34,600 | — | — |
| 2025-08-14 | $16.24 | $36.65 | 37,400 | — | — |
| 2025-08-13 | $16.29 | $36.76 | 52,300 | — | — |
| 2025-08-12 | $16.25 | $36.67 | 37,400 | — | — |
| 2025-08-11 | $16.27 | $36.72 | 67,700 | — | — |
| 2025-08-08 | $16.20 | $36.56 | 94,000 | — | — |
| 2025-08-07 | $16.22 | $36.60 | 41,700 | — | — |
| 2025-08-06 | $16.20 | $36.56 | 42,100 | — | — |
| 2025-08-05 | $16.21 | $36.58 | 46,200 | — | — |
| 2025-08-04 | $16.16 | $36.47 | 19,900 | — | — |
| 2025-08-01 | $16.17 | $36.49 | 45,400 | — | — |
| 2025-07-31 | $16.03 | $36.18 | 98,600 | — | — |
| 2025-07-30 | $16.04 | $36.20 | 130,300 | — | — |
| 2025-07-29 | $16.08 | $36.29 | 36,300 | — | — |
| 2025-07-28 | $16.09 | $36.31 | 27,800 | — | — |
| 2025-07-25 | $16.12 | $36.38 | 28,500 | — | — |
| 2025-07-24 | $16.22 | $36.60 | 46,600 | — | — |
| 2025-07-23 | $16.26 | $36.69 | 62,100 | — | — |
| 2025-07-22 | $16.34 | $36.88 | 66,900 | — | — |
| 2025-07-21 | $16.12 | $36.38 | 27,400 | — | — |
| 2025-07-18 | $16.02 | $36.15 | 24,300 | — | — |
| 2025-07-17 | $16.05 | $36.22 | 56,600 | — | — |
| 2025-07-16 | $16.09 | $36.31 | 71,800 | — | — |
| 2025-07-15 | $16.16 | $36.47 | 27,600 | — | — |
| 2025-07-14 | $16.23 | $36.47 | 47,400 | — | — |
| 2025-07-11 | $16.24 | $36.50 | 32,300 | — | — |
| 2025-07-10 | $16.31 | $36.65 | 69,100 | — | — |
| 2025-07-09 | $16.38 | $36.81 | 41,700 | — | — |
| 2025-07-08 | $16.32 | $36.68 | 29,500 | — | — |
| 2025-07-07 | $16.37 | $36.79 | 25,800 | — | — |
| 2025-07-03 | $16.39 | $36.83 | 24,300 | — | — |
| 2025-07-02 | $16.36 | $36.77 | 45,300 | — | — |
| 2025-07-01 | $16.35 | $36.74 | 65,100 | — | — |
| 2025-06-30 | $16.24 | $36.50 | 69,400 | — | — |
| 2025-06-27 | $16.25 | $36.52 | 34,500 | — | — |
| 2025-06-26 | $16.18 | $36.36 | 47,200 | — | — |
| 2025-06-25 | $16.13 | $36.25 | 153,300 | — | — |
| 2025-06-24 | $16.17 | $36.34 | 14,600 | — | — |
| 2025-06-23 | $16.16 | $36.32 | 17,900 | — | — |
| 2025-06-20 | $16.10 | $36.18 | 33,400 | — | — |
| 2025-06-18 | $16.15 | $36.29 | 26,400 | — | — |
| 2025-06-17 | $16.15 | $36.29 | 42,600 | — | — |
| 2025-06-16 | $16.22 | $36.45 | 42,200 | — | — |
| 2025-06-13 | $16.20 | $36.25 | 35,300 | — | — |
| 2025-06-12 | $16.28 | $36.43 | 38,400 | — | — |
| 2025-06-11 | $16.24 | $36.34 | 27,700 | — | — |
| 2025-06-10 | $16.15 | $36.14 | 26,100 | — | — |
| 2025-06-09 | $16.18 | $36.21 | 31,500 | — | — |
| 2025-06-06 | $16.06 | $35.94 | 55,300 | — | — |
| 2025-06-05 | $16.18 | $36.21 | 49,600 | — | — |
| 2025-06-04 | $16.11 | $36.05 | 76,100 | — | — |
| 2025-06-03 | $16.18 | $36.21 | 37,800 | — | — |
| 2025-06-02 | $16.17 | $36.19 | 29,900 | — | — |
| 2025-05-30 | $16.21 | $36.28 | 54,900 | — | — |
| 2025-05-29 | $16.21 | $36.28 | 99,100 | — | — |
| 2025-05-28 | $16.26 | $36.39 | 23,600 | — | — |
| 2025-05-27 | $16.35 | $36.59 | 33,700 | — | — |
| 2025-05-23 | $16.26 | $36.39 | 20,900 | — | — |
| 2025-05-22 | $16.23 | $36.32 | 43,600 | — | — |
| 2025-05-21 | $16.22 | $36.30 | 27,500 | — | — |
| 2025-05-20 | $16.50 | $36.92 | 19,600 | — | — |
| 2025-05-19 | $16.52 | $36.97 | 39,200 | — | — |
| 2025-05-16 | $16.53 | $36.99 | 34,300 | — | — |
| 2025-05-15 | $16.54 | $37.01 | 36,900 | — | — |
| 2025-05-14 | $16.55 | $36.88 | 18,400 | — | — |
| 2025-05-13 | $16.66 | $37.13 | 38,900 | — | — |
| 2025-05-12 | $16.71 | $37.24 | 17,900 | — | — |
| 2025-05-09 | $16.79 | $37.42 | 17,000 | — | — |
| 2025-05-08 | $16.76 | $37.35 | 28,700 | — | — |
| 2025-05-07 | $16.82 | $37.49 | 160,500 | — | — |
| 2025-05-06 | $16.79 | $37.42 | 83,700 | — | — |
| 2025-05-05 | $16.57 | $36.93 | 38,000 | — | — |
| 2025-05-02 | $16.59 | $36.97 | 21,700 | — | — |
| 2025-05-01 | $16.65 | $37.11 | 55,600 | — | — |
| 2025-04-30 | $16.81 | $37.46 | 92,800 | — | — |
| 2025-04-29 | $16.65 | $37.11 | 67,000 | — | — |
| 2025-04-28 | $16.65 | $37.11 | 119,300 | — | — |
| 2025-04-25 | $16.36 | $36.46 | 33,400 | — | — |
| 2025-04-24 | $16.27 | $36.26 | 71,900 | — | — |
| 2025-04-23 | $16.07 | $35.81 | 49,200 | — | — |
| 2025-04-22 | $15.95 | $35.55 | 15,500 | — | — |
| 2025-04-21 | $15.83 | $35.28 | 53,900 | — | — |
| 2025-04-17 | $16.07 | $35.81 | 20,500 | — | — |
| 2025-04-16 | $16.05 | $35.77 | 47,500 | — | — |
| 2025-04-15 | $16.13 | $35.95 | 25,200 | — | — |
| 2025-04-14 | $16.21 | $35.98 | 125,000 | — | — |
| 2025-04-11 | $15.76 | $34.98 | 42,400 | — | — |
| 2025-04-10 | $15.87 | $35.22 | 23,600 | — | — |
| 2025-04-09 | $15.95 | $35.40 | 70,200 | — | — |
| 2025-04-08 | $15.79 | $35.04 | 84,600 | — | — |
| 2025-04-07 | $15.89 | $35.26 | 88,600 | — | — |
| 2025-04-04 | $16.36 | $36.31 | 64,000 | — | — |
| 2025-04-03 | $16.74 | $37.15 | 26,900 | — | — |
| 2025-04-02 | $16.77 | $37.22 | 25,500 | — | — |
| 2025-04-01 | $16.81 | $37.31 | 30,400 | — | — |
| 2025-03-31 | $16.65 | $36.95 | 64,200 | — | — |
| 2025-03-28 | $16.71 | $37.08 | 17,400 | — | — |
| 2025-03-27 | $16.67 | $37.00 | 7,300 | — | — |
| 2025-03-26 | $16.65 | $36.95 | 18,400 | — | — |
| 2025-03-25 | $16.85 | $37.40 | 24,700 | — | — |
| 2025-03-24 | $16.88 | $37.46 | 60,600 | — | — |
| 2025-03-21 | $16.77 | $37.22 | 45,300 | — | — |
| 2025-03-20 | $16.72 | $37.11 | 46,500 | — | — |
| 2025-03-19 | $16.58 | $36.80 | 51,300 | — | — |
| 2025-03-18 | $16.54 | $36.71 | 31,700 | — | — |
| 2025-03-17 | $16.61 | $36.86 | 78,400 | — | — |
| 2025-03-14 | $16.62 | $36.89 | 39,600 | — | — |
| 2025-03-13 | $16.72 | $36.96 | 29,100 | — | — |
| 2025-03-12 | $16.80 | $37.13 | 21,600 | — | — |
| 2025-03-11 | $16.87 | $37.29 | 19,700 | — | — |
| 2025-03-10 | $16.90 | $37.35 | 14,100 | — | — |
| 2025-03-07 | $16.93 | $37.42 | 21,400 | — | — |
| 2025-03-06 | $16.96 | $37.49 | 17,600 | — | — |
| 2025-03-05 | $16.99 | $37.55 | 34,500 | — | — |
| 2025-03-04 | $16.96 | $37.49 | 33,600 | — | — |
| 2025-03-03 | $17.18 | $37.97 | 26,200 | — | — |
| 2025-02-28 | $17.25 | $38.13 | 21,000 | — | — |
| 2025-02-27 | $17.21 | $38.04 | 30,400 | — | — |
| 2025-02-26 | $17.17 | $37.95 | 13,300 | — | — |
| 2025-02-25 | $17.13 | $37.86 | 16,800 | — | — |
| 2025-02-24 | $17.05 | $37.69 | 19,500 | — | — |
| 2025-02-21 | $17.08 | $37.75 | 32,400 | — | — |
| 2025-02-20 | $17.01 | $37.60 | 56,300 | — | — |
| 2025-02-19 | $17.05 | $37.69 | 69,700 | — | — |
| 2025-02-18 | $16.88 | $37.31 | 48,300 | — | — |
| 2025-02-14 | $16.82 | $37.18 | 59,600 | — | — |
| 2025-02-13 | $16.75 | $36.87 | 54,200 | — | — |
| 2025-02-12 | $16.65 | $36.65 | 56,300 | — | — |
| 2025-02-11 | $16.90 | $37.20 | 39,400 | — | — |
| 2025-02-10 | $16.88 | $37.16 | 43,300 | — | — |
| 2025-02-07 | $16.94 | $37.29 | 42,000 | — | — |
| 2025-02-06 | $16.98 | $37.38 | 49,800 | — | — |
| 2025-02-05 | $16.95 | $37.31 | 57,500 | — | — |
| 2025-02-04 | $16.72 | $36.81 | 74,200 | — | — |
| 2025-02-03 | $16.63 | $36.61 | 53,700 | — | — |
| 2025-01-31 | $16.62 | $36.59 | 185,700 | — | — |
| 2025-01-30 | $16.71 | $36.78 | 76,400 | — | — |
| 2025-01-29 | $16.68 | $36.72 | 37,700 | — | — |
| 2025-01-28 | $16.71 | $36.78 | 77,000 | — | — |
| 2025-01-27 | $16.82 | $37.03 | 32,600 | — | — |
| 2025-01-24 | $16.77 | $36.92 | 41,000 | — | — |
| 2025-01-23 | $16.67 | $36.70 | 89,700 | — | — |
| 2025-01-22 | $16.84 | $37.07 | 40,600 | — | — |
| 2025-01-21 | $16.81 | $37.00 | 29,200 | — | — |
| 2025-01-17 | $16.75 | $36.87 | 23,100 | — | — |
| 2025-01-16 | $16.71 | $36.78 | 40,000 | — | — |
| 2025-01-15 | $16.63 | $36.61 | 40,800 | — | — |
| 2025-01-14 | $16.47 | $36.11 | 67,500 | — | — |
| 2025-01-13 | $16.50 | $36.17 | 34,000 | — | — |
| 2025-01-10 | $16.53 | $36.24 | 47,000 | — | — |
| 2025-01-08 | $16.66 | $36.52 | 31,500 | — | — |
| 2025-01-07 | $16.67 | $36.54 | 72,900 | — | — |
| 2025-01-06 | $16.62 | $36.43 | 34,500 | — | — |
| 2025-01-03 | $16.71 | $36.63 | 18,100 | — | — |
| 2025-01-02 | $16.64 | $36.48 | 36,200 | — | — |