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
- 2018-11-13 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 | $16.91 | $16.91 | 195,700 | — | — |
| 2025-12-30 | $16.79 | $16.79 | 125,100 | — | — |
| 2025-12-29 | $16.80 | $16.80 | 125,600 | — | — |
| 2025-12-26 | $16.83 | $16.83 | 140,700 | — | — |
| 2025-12-24 | $16.99 | $16.99 | 167,500 | — | — |
| 2025-12-23 | $16.55 | $16.55 | 183,100 | — | — |
| 2025-12-22 | $16.57 | $16.57 | 147,300 | — | — |
| 2025-12-19 | $16.37 | $16.37 | 271,600 | — | — |
| 2025-12-18 | $16.02 | $16.02 | 153,000 | — | — |
| 2025-12-17 | $15.82 | $15.82 | 242,000 | — | — |
| 2025-12-16 | $15.95 | $15.95 | 254,100 | — | — |
| 2025-12-15 | $15.95 | $15.95 | 331,400 | — | — |
| 2025-12-12 | $16.70 | $16.70 | 279,700 | — | — |
| 2025-12-11 | $16.88 | $16.88 | 189,500 | — | — |
| 2025-12-10 | $16.41 | $16.41 | 161,300 | — | — |
| 2025-12-09 | $16.36 | $16.36 | 193,800 | — | — |
| 2025-12-08 | $16.36 | $16.36 | 362,800 | — | — |
| 2025-12-05 | $16.26 | $16.26 | 197,500 | — | — |
| 2025-12-04 | $16.81 | $16.81 | 303,000 | — | — |
| 2025-12-03 | $16.50 | $16.50 | 295,400 | — | — |
| 2025-12-02 | $15.37 | $15.37 | 317,300 | — | — |
| 2025-12-01 | $15.45 | $15.45 | 381,900 | — | — |
| 2025-11-28 | $16.15 | $16.15 | 119,100 | — | — |
| 2025-11-26 | $16.19 | $16.19 | 293,400 | — | — |
| 2025-11-25 | $16.28 | $16.28 | 313,700 | — | — |
| 2025-11-24 | $15.85 | $15.85 | 463,800 | — | — |
| 2025-11-21 | $16.46 | $16.46 | 246,000 | — | — |
| 2025-11-20 | $16.30 | $16.30 | 286,300 | — | — |
| 2025-11-19 | $16.82 | $16.82 | 375,600 | — | — |
| 2025-11-18 | $17.20 | $17.20 | 290,000 | — | — |
| 2025-11-17 | $17.26 | $17.26 | 277,600 | — | — |
| 2025-11-14 | $16.94 | $16.94 | 207,200 | — | — |
| 2025-11-13 | $16.88 | $16.88 | 268,500 | — | — |
| 2025-11-12 | $17.46 | $17.46 | 206,900 | — | — |
| 2025-11-11 | $17.66 | $17.66 | 279,800 | — | — |
| 2025-11-10 | $16.92 | $16.92 | 352,900 | — | — |
| 2025-11-07 | $16.90 | $16.90 | 1,056,800 | — | — |
| 2025-11-06 | $19.14 | $19.14 | 307,800 | — | — |
| 2025-11-05 | $19.25 | $19.25 | 366,300 | — | — |
| 2025-11-04 | $18.45 | $18.45 | 260,700 | — | — |
| 2025-11-03 | $17.96 | $17.96 | 312,500 | — | — |
| 2025-10-31 | $18.01 | $18.01 | 161,100 | — | — |
| 2025-10-30 | $18.25 | $18.25 | 141,900 | — | — |
| 2025-10-29 | $18.31 | $18.31 | 162,100 | — | — |
| 2025-10-28 | $18.60 | $18.60 | 172,000 | — | — |
| 2025-10-27 | $18.48 | $18.48 | 152,100 | — | — |
| 2025-10-24 | $18.46 | $18.46 | 145,400 | — | — |
| 2025-10-23 | $18.54 | $18.54 | 223,700 | — | — |
| 2025-10-22 | $18.66 | $18.66 | 251,000 | — | — |
| 2025-10-21 | $18.55 | $18.55 | 201,300 | — | — |
| 2025-10-20 | $18.40 | $18.40 | 243,100 | — | — |
| 2025-10-17 | $18.18 | $18.18 | 308,300 | — | — |
| 2025-10-16 | $18.34 | $18.34 | 200,300 | — | — |
| 2025-10-15 | $19.15 | $19.15 | 235,100 | — | — |
| 2025-10-14 | $18.77 | $18.77 | 278,800 | — | — |
| 2025-10-13 | $18.08 | $18.08 | 416,400 | — | — |
| 2025-10-10 | $19.66 | $19.66 | 249,400 | — | — |
| 2025-10-09 | $20.28 | $20.28 | 220,100 | — | — |
| 2025-10-08 | $20.93 | $20.93 | 351,400 | — | — |
| 2025-10-07 | $21.15 | $21.15 | 431,700 | — | — |
| 2025-10-06 | $20.73 | $20.73 | 344,600 | — | — |
| 2025-10-03 | $19.93 | $19.93 | 269,500 | — | — |
| 2025-10-02 | $19.80 | $19.80 | 367,000 | — | — |
| 2025-10-01 | $20.26 | $20.26 | 361,300 | — | — |
| 2025-09-30 | $21.73 | $21.73 | 606,100 | — | — |
| 2025-09-29 | $22.48 | $22.48 | 666,700 | — | — |
| 2025-09-26 | $21.27 | $21.27 | 375,000 | — | — |
| 2025-09-25 | $20.14 | $20.14 | 412,900 | — | — |
| 2025-09-24 | $19.93 | $19.93 | 439,500 | — | — |
| 2025-09-23 | $19.83 | $19.83 | 786,400 | — | — |
| 2025-09-22 | $18.37 | $18.37 | 196,100 | — | — |
| 2025-09-19 | $18.34 | $18.34 | 406,300 | — | — |
| 2025-09-18 | $18.46 | $18.46 | 268,000 | — | — |
| 2025-09-17 | $17.68 | $17.68 | 147,800 | — | — |
| 2025-09-16 | $17.56 | $17.56 | 292,100 | — | — |
| 2025-09-15 | $17.78 | $17.78 | 277,200 | — | — |
| 2025-09-12 | $17.65 | $17.65 | 169,100 | — | — |
| 2025-09-11 | $17.57 | $17.57 | 215,700 | — | — |
| 2025-09-10 | $17.42 | $17.42 | 149,500 | — | — |
| 2025-09-09 | $17.85 | $17.85 | 118,600 | — | — |
| 2025-09-08 | $17.78 | $17.78 | 225,200 | — | — |
| 2025-09-05 | $17.67 | $17.67 | 286,800 | — | — |
| 2025-09-04 | $17.87 | $17.87 | 164,500 | — | — |
| 2025-09-03 | $17.45 | $17.45 | 216,900 | — | — |
| 2025-09-02 | $17.19 | $17.19 | 240,100 | — | — |
| 2025-08-29 | $17.31 | $17.31 | 160,300 | — | — |
| 2025-08-28 | $17.28 | $17.28 | 221,200 | — | — |
| 2025-08-27 | $17.28 | $17.28 | 258,300 | — | — |
| 2025-08-26 | $17.46 | $17.46 | 199,100 | — | — |
| 2025-08-25 | $17.09 | $17.09 | 210,800 | — | — |
| 2025-08-22 | $17.30 | $17.30 | 214,100 | — | — |
| 2025-08-21 | $17.09 | $17.09 | 231,300 | — | — |
| 2025-08-20 | $16.55 | $16.55 | 205,400 | — | — |
| 2025-08-19 | $16.20 | $16.20 | 406,300 | — | — |
| 2025-08-18 | $16.37 | $16.37 | 292,100 | — | — |
| 2025-08-15 | $17.04 | $17.04 | 367,300 | — | — |
| 2025-08-14 | $16.70 | $16.70 | 528,500 | — | — |
| 2025-08-13 | $17.12 | $17.12 | 317,100 | — | — |
| 2025-08-12 | $17.32 | $17.32 | 298,200 | — | — |
| 2025-08-11 | $17.05 | $17.05 | 381,400 | — | — |
| 2025-08-08 | $17.14 | $17.14 | 804,000 | — | — |
| 2025-08-07 | $15.26 | $15.26 | 440,400 | — | — |
| 2025-08-06 | $15.26 | $15.26 | 406,400 | — | — |
| 2025-08-05 | $14.73 | $14.73 | 268,600 | — | — |
| 2025-08-04 | $14.39 | $14.39 | 373,200 | — | — |
| 2025-08-01 | $14.13 | $14.13 | 249,500 | — | — |
| 2025-07-31 | $14.16 | $14.16 | 216,900 | — | — |
| 2025-07-30 | $14.52 | $14.52 | 303,800 | — | — |
| 2025-07-29 | $14.43 | $14.43 | 356,700 | — | — |
| 2025-07-28 | $15.03 | $15.03 | 386,700 | — | — |
| 2025-07-25 | $15.40 | $15.40 | 241,100 | — | — |
| 2025-07-24 | $15.37 | $15.37 | 448,000 | — | — |
| 2025-07-23 | $15.29 | $15.29 | 336,500 | — | — |
| 2025-07-22 | $14.59 | $14.59 | 597,100 | — | — |
| 2025-07-21 | $14.40 | $14.40 | 335,500 | — | — |
| 2025-07-18 | $15.02 | $15.02 | 443,600 | — | — |
| 2025-07-17 | $13.95 | $13.95 | 430,500 | — | — |
| 2025-07-16 | $13.89 | $13.89 | 647,300 | — | — |
| 2025-07-15 | $14.43 | $14.43 | 769,300 | — | — |
| 2025-07-14 | $14.54 | $14.54 | 602,800 | — | — |
| 2025-07-11 | $14.49 | $14.49 | 443,000 | — | — |
| 2025-07-10 | $15.56 | $15.56 | 363,800 | — | — |
| 2025-07-09 | $15.77 | $15.77 | 360,300 | — | — |
| 2025-07-08 | $15.80 | $15.80 | 731,200 | — | — |
| 2025-07-07 | $14.39 | $14.39 | 488,600 | — | — |
| 2025-07-03 | $14.45 | $14.45 | 243,300 | — | — |
| 2025-07-02 | $14.48 | $14.48 | 383,500 | — | — |
| 2025-07-01 | $14.01 | $14.01 | 600,200 | — | — |
| 2025-06-30 | $14.25 | $14.25 | 502,600 | — | — |
| 2025-06-27 | $14.01 | $14.01 | 4,392,500 | — | — |
| 2025-06-26 | $13.96 | $13.96 | 412,600 | — | — |
| 2025-06-25 | $13.50 | $13.50 | 235,500 | — | — |
| 2025-06-24 | $13.59 | $13.59 | 388,800 | — | — |
| 2025-06-23 | $13.51 | $13.51 | 371,500 | — | — |
| 2025-06-20 | $13.57 | $13.57 | 270,700 | — | — |
| 2025-06-18 | $13.70 | $13.70 | 499,200 | — | — |
| 2025-06-17 | $13.61 | $13.61 | 417,600 | — | — |
| 2025-06-16 | $14.17 | $14.17 | 324,100 | — | — |
| 2025-06-13 | $14.30 | $14.30 | 783,600 | — | — |
| 2025-06-12 | $14.51 | $14.51 | 515,200 | — | — |
| 2025-06-11 | $15.09 | $15.09 | 405,100 | — | — |
| 2025-06-10 | $15.71 | $15.71 | 300,300 | — | — |
| 2025-06-09 | $15.85 | $15.85 | 472,900 | — | — |
| 2025-06-06 | $16.84 | $16.84 | 404,200 | — | — |
| 2025-06-05 | $17.25 | $17.25 | 405,400 | — | — |
| 2025-06-04 | $16.95 | $16.95 | 499,800 | — | — |
| 2025-06-03 | $17.28 | $17.28 | 900,900 | — | — |
| 2025-06-02 | $18.84 | $18.84 | 377,700 | — | — |
| 2025-05-30 | $18.89 | $18.89 | 428,600 | — | — |
| 2025-05-29 | $18.92 | $18.92 | 969,400 | — | — |
| 2025-05-28 | $20.08 | $20.08 | 303,900 | — | — |
| 2025-05-27 | $20.04 | $20.04 | 415,000 | — | — |
| 2025-05-23 | $19.81 | $19.81 | 271,600 | — | — |
| 2025-05-22 | $20.25 | $20.25 | 345,900 | — | — |
| 2025-05-21 | $20.24 | $20.24 | 490,700 | — | — |
| 2025-05-20 | $19.60 | $19.60 | 162,800 | — | — |
| 2025-05-19 | $19.57 | $19.57 | 320,200 | — | — |
| 2025-05-16 | $18.93 | $18.93 | 400,100 | — | — |
| 2025-05-15 | $19.70 | $19.70 | 658,300 | — | — |
| 2025-05-14 | $17.12 | $17.12 | 663,200 | — | — |
| 2025-05-13 | $17.07 | $17.07 | 336,800 | — | — |
| 2025-05-12 | $17.35 | $17.35 | 376,600 | — | — |
| 2025-05-09 | $16.79 | $16.79 | 167,300 | — | — |
| 2025-05-08 | $17.33 | $17.33 | 177,400 | — | — |
| 2025-05-07 | $17.23 | $17.23 | 157,400 | — | — |
| 2025-05-06 | $16.63 | $16.63 | 185,500 | — | — |
| 2025-05-05 | $16.97 | $16.97 | 253,300 | — | — |
| 2025-05-02 | $17.34 | $17.34 | 239,900 | — | — |
| 2025-05-01 | $16.97 | $16.97 | 177,800 | — | — |
| 2025-04-30 | $16.85 | $16.85 | 197,300 | — | — |
| 2025-04-29 | $16.49 | $16.49 | 251,200 | — | — |
| 2025-04-28 | $15.98 | $15.98 | 318,000 | — | — |
| 2025-04-25 | $15.82 | $15.82 | 100,800 | — | — |
| 2025-04-24 | $15.79 | $15.79 | 140,200 | — | — |
| 2025-04-23 | $15.48 | $15.48 | 381,200 | — | — |
| 2025-04-22 | $15.04 | $15.04 | 255,400 | — | — |
| 2025-04-21 | $14.26 | $14.26 | 214,500 | — | — |
| 2025-04-17 | $14.34 | $14.34 | 257,200 | — | — |
| 2025-04-16 | $14.08 | $14.08 | 219,300 | — | — |
| 2025-04-15 | $14.19 | $14.19 | 226,900 | — | — |
| 2025-04-14 | $13.72 | $13.72 | 335,700 | — | — |
| 2025-04-11 | $12.45 | $12.45 | 201,800 | — | — |
| 2025-04-10 | $11.97 | $11.97 | 168,800 | — | — |
| 2025-04-09 | $12.65 | $12.65 | 281,800 | — | — |
| 2025-04-08 | $11.47 | $11.47 | 231,400 | — | — |
| 2025-04-07 | $11.85 | $11.85 | 381,400 | — | — |
| 2025-04-04 | $11.83 | $11.83 | 512,100 | — | — |
| 2025-04-03 | $12.50 | $12.50 | 215,200 | — | — |
| 2025-04-02 | $13.26 | $13.26 | 226,600 | — | — |
| 2025-04-01 | $12.76 | $12.76 | 149,300 | — | — |
| 2025-03-31 | $12.98 | $12.98 | 270,400 | — | — |
| 2025-03-28 | $13.02 | $13.02 | 173,500 | — | — |
| 2025-03-27 | $13.51 | $13.51 | 159,400 | — | — |
| 2025-03-26 | $13.38 | $13.38 | 159,600 | — | — |
| 2025-03-25 | $13.74 | $13.74 | 170,000 | — | — |
| 2025-03-24 | $14.79 | $14.79 | 222,200 | — | — |
| 2025-03-21 | $14.22 | $14.22 | 224,200 | — | — |
| 2025-03-20 | $14.78 | $14.78 | 258,300 | — | — |
| 2025-03-19 | $14.88 | $14.88 | 243,100 | — | — |
| 2025-03-18 | $14.68 | $14.68 | 728,900 | — | — |
| 2025-03-17 | $15.29 | $15.29 | 279,700 | — | — |
| 2025-03-14 | $15.58 | $15.58 | 191,000 | — | — |
| 2025-03-13 | $14.60 | $14.60 | 112,900 | — | — |
| 2025-03-12 | $14.78 | $14.78 | 171,000 | — | — |
| 2025-03-11 | $14.10 | $14.10 | 147,700 | — | — |
| 2025-03-10 | $13.69 | $13.69 | 324,400 | — | — |
| 2025-03-07 | $14.59 | $14.59 | 218,800 | — | — |
| 2025-03-06 | $14.43 | $14.43 | 190,500 | — | — |
| 2025-03-05 | $15.17 | $15.17 | 149,300 | — | — |
| 2025-03-04 | $15.18 | $15.18 | 210,700 | — | — |
| 2025-03-03 | $15.03 | $15.03 | 132,300 | — | — |
| 2025-02-28 | $15.70 | $15.70 | 169,000 | — | — |
| 2025-02-27 | $15.45 | $15.45 | 296,300 | — | — |
| 2025-02-26 | $15.06 | $15.06 | 249,400 | — | — |
| 2025-02-25 | $13.86 | $13.86 | 387,200 | — | — |
| 2025-02-24 | $14.26 | $14.26 | 209,000 | — | — |
| 2025-02-21 | $14.51 | $14.51 | 238,100 | — | — |
| 2025-02-20 | $14.39 | $14.39 | 394,800 | — | — |
| 2025-02-19 | $14.85 | $14.85 | 683,800 | — | — |
| 2025-02-18 | $17.13 | $17.13 | 248,900 | — | — |
| 2025-02-14 | $16.42 | $16.42 | 190,500 | — | — |
| 2025-02-13 | $16.81 | $16.81 | 159,000 | — | — |
| 2025-02-12 | $16.98 | $16.98 | 249,300 | — | — |
| 2025-02-11 | $17.27 | $17.27 | 245,100 | — | — |
| 2025-02-10 | $17.16 | $17.16 | 267,600 | — | — |
| 2025-02-07 | $17.70 | $17.70 | 187,300 | — | — |
| 2025-02-06 | $17.37 | $17.37 | 344,900 | — | — |
| 2025-02-05 | $18.25 | $18.25 | 237,700 | — | — |
| 2025-02-04 | $17.96 | $17.96 | 385,400 | — | — |
| 2025-02-03 | $16.67 | $16.67 | 337,700 | — | — |
| 2025-01-31 | $17.68 | $17.68 | 250,600 | — | — |
| 2025-01-30 | $17.32 | $17.32 | 253,000 | — | — |
| 2025-01-29 | $17.07 | $17.07 | 336,200 | — | — |
| 2025-01-28 | $17.64 | $17.64 | 600,200 | — | — |
| 2025-01-27 | $16.46 | $16.46 | 484,700 | — | — |
| 2025-01-24 | $16.67 | $16.67 | 515,800 | — | — |
| 2025-01-23 | $16.24 | $16.24 | 689,200 | — | — |
| 2025-01-22 | $14.66 | $14.66 | 208,100 | — | — |
| 2025-01-21 | $15.27 | $15.27 | 430,600 | — | — |
| 2025-01-17 | $14.41 | $14.41 | 336,400 | — | — |
| 2025-01-16 | $14.28 | $14.28 | 190,400 | — | — |
| 2025-01-15 | $14.30 | $14.30 | 287,000 | — | — |
| 2025-01-14 | $13.42 | $13.42 | 225,900 | — | — |
| 2025-01-13 | $14.00 | $14.00 | 297,300 | — | — |
| 2025-01-10 | $13.44 | $13.44 | 357,300 | — | — |
| 2025-01-08 | $12.01 | $12.01 | 322,300 | — | — |
| 2025-01-07 | $11.99 | $11.99 | 222,600 | — | — |
| 2025-01-06 | $12.16 | $12.16 | 452,300 | — | — |
| 2025-01-03 | $13.00 | $13.00 | 448,700 | — | — |
| 2025-01-02 | $14.31 | $14.31 | 437,400 | — | — |