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
- 2013-03-26 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 | $18.70 | $32.94 | 31,000 | — | — |
| 2025-12-30 | $18.75 | $33.03 | 35,000 | — | — |
| 2025-12-29 | $18.64 | $32.83 | 30,800 | — | — |
| 2025-12-26 | $18.63 | $32.82 | 27,800 | — | — |
| 2025-12-24 | $18.79 | $33.10 | 2,800 | — | — |
| 2025-12-23 | $18.84 | $33.19 | 54,500 | — | — |
| 2025-12-22 | $19.19 | $33.80 | 22,100 | — | — |
| 2025-12-19 | $18.76 | $33.05 | 39,000 | — | — |
| 2025-12-18 | $18.63 | $32.82 | 78,700 | — | — |
| 2025-12-17 | $19.02 | $33.50 | 44,900 | — | — |
| 2025-12-16 | $19.14 | $33.71 | 13,600 | — | — |
| 2025-12-15 | $19.09 | $33.63 | 34,200 | — | — |
| 2025-12-12 | $19.20 | $33.68 | 19,600 | — | — |
| 2025-12-11 | $19.32 | $33.89 | 12,900 | — | — |
| 2025-12-10 | $19.31 | $33.88 | 32,700 | — | — |
| 2025-12-09 | $19.04 | $33.40 | 22,900 | — | — |
| 2025-12-08 | $19.07 | $33.46 | 9,200 | — | — |
| 2025-12-05 | $19.15 | $33.60 | 14,900 | — | — |
| 2025-12-04 | $19.17 | $33.63 | 9,600 | — | — |
| 2025-12-03 | $19.16 | $33.61 | 10,800 | — | — |
| 2025-12-02 | $19.33 | $33.91 | 27,700 | — | — |
| 2025-12-01 | $19.24 | $33.75 | 123,500 | — | — |
| 2025-11-28 | $19.49 | $34.19 | 14,600 | — | — |
| 2025-11-26 | $19.39 | $34.02 | 49,700 | — | — |
| 2025-11-25 | $19.20 | $33.68 | 4,100 | — | — |
| 2025-11-24 | $19.20 | $33.68 | 68,000 | — | — |
| 2025-11-21 | $19.08 | $33.47 | 9,600 | — | — |
| 2025-11-20 | $19.09 | $33.49 | 3,300 | — | — |
| 2025-11-19 | $19.20 | $33.68 | 10,100 | — | — |
| 2025-11-18 | $19.23 | $33.74 | 7,300 | — | — |
| 2025-11-17 | $19.25 | $33.77 | 15,600 | — | — |
| 2025-11-14 | $19.19 | $33.67 | 12,900 | — | — |
| 2025-11-13 | $19.40 | $33.90 | 8,000 | — | — |
| 2025-11-12 | $19.26 | $33.65 | 6,300 | — | — |
| 2025-11-11 | $19.24 | $33.62 | 3,900 | — | — |
| 2025-11-10 | $19.31 | $33.74 | 10,200 | — | — |
| 2025-11-07 | $19.29 | $33.71 | 79,600 | — | — |
| 2025-11-06 | $19.19 | $33.53 | 19,000 | — | — |
| 2025-11-05 | $19.01 | $33.22 | 7,000 | — | — |
| 2025-11-04 | $19.31 | $33.74 | 6,900 | — | — |
| 2025-11-03 | $19.21 | $33.57 | 12,300 | — | — |
| 2025-10-31 | $19.23 | $33.60 | 23,700 | — | — |
| 2025-10-30 | $19.13 | $33.43 | 17,900 | — | — |
| 2025-10-29 | $19.19 | $33.53 | 57,100 | — | — |
| 2025-10-28 | $19.65 | $34.33 | 24,300 | — | — |
| 2025-10-27 | $19.18 | $33.51 | 5,100 | — | — |
| 2025-10-24 | $19.18 | $33.51 | 14,000 | — | — |
| 2025-10-23 | $19.20 | $33.55 | 17,300 | — | — |
| 2025-10-22 | $19.23 | $33.60 | 41,900 | — | — |
| 2025-10-21 | $19.15 | $33.46 | 34,600 | — | — |
| 2025-10-20 | $19.14 | $33.44 | 10,400 | — | — |
| 2025-10-17 | $19.12 | $33.41 | 24,200 | — | — |
| 2025-10-16 | $19.14 | $33.44 | 8,600 | — | — |
| 2025-10-15 | $19.30 | $33.72 | 18,400 | — | — |
| 2025-10-14 | $19.20 | $33.41 | 9,900 | — | — |
| 2025-10-13 | $19.25 | $33.50 | 50,400 | — | — |
| 2025-10-10 | $19.14 | $33.31 | 6,200 | — | — |
| 2025-10-09 | $19.12 | $33.27 | 10,300 | — | — |
| 2025-10-08 | $19.30 | $33.59 | 38,900 | — | — |
| 2025-10-07 | $19.07 | $33.19 | 22,000 | — | — |
| 2025-10-06 | $19.10 | $33.24 | 9,100 | — | — |
| 2025-10-03 | $19.16 | $33.34 | 47,000 | — | — |
| 2025-10-02 | $19.07 | $33.19 | 36,800 | — | — |
| 2025-10-01 | $19.34 | $33.66 | 89,800 | — | — |
| 2025-09-30 | $19.30 | $33.59 | 61,500 | — | — |
| 2025-09-29 | $19.27 | $33.53 | 24,100 | — | — |
| 2025-09-26 | $19.39 | $33.74 | 29,900 | — | — |
| 2025-09-25 | $19.33 | $33.64 | 31,600 | — | — |
| 2025-09-24 | $19.35 | $33.67 | 22,000 | — | — |
| 2025-09-23 | $19.43 | $33.81 | 37,100 | — | — |
| 2025-09-22 | $19.45 | $33.85 | 29,500 | — | — |
| 2025-09-19 | $19.46 | $33.86 | 11,600 | — | — |
| 2025-09-18 | $19.39 | $33.74 | 16,700 | — | — |
| 2025-09-17 | $19.35 | $33.67 | 22,300 | — | — |
| 2025-09-16 | $19.10 | $33.24 | 16,100 | — | — |
| 2025-09-15 | $19.06 | $33.17 | 16,600 | — | — |
| 2025-09-12 | $19.08 | $33.07 | 50,300 | — | — |
| 2025-09-11 | $19.03 | $32.98 | 15,900 | — | — |
| 2025-09-10 | $19.05 | $33.01 | 15,900 | — | — |
| 2025-09-09 | $19.18 | $33.24 | 43,300 | — | — |
| 2025-09-08 | $19.22 | $33.31 | 23,700 | — | — |
| 2025-09-05 | $18.92 | $32.79 | 29,000 | — | — |
| 2025-09-04 | $18.54 | $32.13 | 34,600 | — | — |
| 2025-09-03 | $18.76 | $32.51 | 24,900 | — | — |
| 2025-09-02 | $18.80 | $32.58 | 21,200 | — | — |
| 2025-08-29 | $18.98 | $32.89 | 22,400 | — | — |
| 2025-08-28 | $18.89 | $32.74 | 22,800 | — | — |
| 2025-08-27 | $18.56 | $32.17 | 22,700 | — | — |
| 2025-08-26 | $18.59 | $32.22 | 50,000 | — | — |
| 2025-08-25 | $18.69 | $32.39 | 30,100 | — | — |
| 2025-08-22 | $18.67 | $32.36 | 25,200 | — | — |
| 2025-08-21 | $18.85 | $32.67 | 23,300 | — | — |
| 2025-08-20 | $18.81 | $32.60 | 38,100 | — | — |
| 2025-08-19 | $18.76 | $32.51 | 35,500 | — | — |
| 2025-08-18 | $18.76 | $32.51 | 45,500 | — | — |
| 2025-08-15 | $18.66 | $32.34 | 45,600 | — | — |
| 2025-08-14 | $18.70 | $32.27 | 37,700 | — | — |
| 2025-08-13 | $18.41 | $31.77 | 21,200 | — | — |
| 2025-08-12 | $18.33 | $31.63 | 29,400 | — | — |
| 2025-08-11 | $18.24 | $31.48 | 20,000 | — | — |
| 2025-08-08 | $18.23 | $31.46 | 24,200 | — | — |
| 2025-08-07 | $18.22 | $31.44 | 25,000 | — | — |
| 2025-08-06 | $18.23 | $31.46 | 24,600 | — | — |
| 2025-08-05 | $18.19 | $31.39 | 22,200 | — | — |
| 2025-08-04 | $18.18 | $31.38 | 19,600 | — | — |
| 2025-08-01 | $18.18 | $31.38 | 20,300 | — | — |
| 2025-07-31 | $18.20 | $31.41 | 20,500 | — | — |
| 2025-07-30 | $18.19 | $31.39 | 12,500 | — | — |
| 2025-07-29 | $18.16 | $31.34 | 18,000 | — | — |
| 2025-07-28 | $18.15 | $31.32 | 23,800 | — | — |
| 2025-07-25 | $18.10 | $31.24 | 14,300 | — | — |
| 2025-07-24 | $18.10 | $31.24 | 25,900 | — | — |
| 2025-07-23 | $18.10 | $31.24 | 17,900 | — | — |
| 2025-07-22 | $18.08 | $31.20 | 8,400 | — | — |
| 2025-07-21 | $18.07 | $31.19 | 15,300 | — | — |
| 2025-07-18 | $18.02 | $31.10 | 36,900 | — | — |
| 2025-07-17 | $18.03 | $31.12 | 48,900 | — | — |
| 2025-07-16 | $18.02 | $31.10 | 11,900 | — | — |
| 2025-07-15 | $18.02 | $31.10 | 18,700 | — | — |
| 2025-07-14 | $18.10 | $31.10 | 22,300 | — | — |
| 2025-07-11 | $18.06 | $31.03 | 21,600 | — | — |
| 2025-07-10 | $18.09 | $31.09 | 37,700 | — | — |
| 2025-07-09 | $18.16 | $31.21 | 32,100 | — | — |
| 2025-07-08 | $18.11 | $31.12 | 15,100 | — | — |
| 2025-07-07 | $18.15 | $31.19 | 10,300 | — | — |
| 2025-07-03 | $18.17 | $31.22 | 26,900 | — | — |
| 2025-07-02 | $18.22 | $31.31 | 35,300 | — | — |
| 2025-07-01 | $18.11 | $31.12 | 50,000 | — | — |
| 2025-06-30 | $18.01 | $30.95 | 25,200 | — | — |
| 2025-06-27 | $18.04 | $31.00 | 29,200 | — | — |
| 2025-06-26 | $18.04 | $31.00 | 42,700 | — | — |
| 2025-06-25 | $18.02 | $30.97 | 20,000 | — | — |
| 2025-06-24 | $18.09 | $31.09 | 41,600 | — | — |
| 2025-06-23 | $18.01 | $30.95 | 21,200 | — | — |
| 2025-06-20 | $18.03 | $30.98 | 50,200 | — | — |
| 2025-06-18 | $18.12 | $31.14 | 31,300 | — | — |
| 2025-06-17 | $18.20 | $31.27 | 33,900 | — | — |
| 2025-06-16 | $18.11 | $31.12 | 45,200 | — | — |
| 2025-06-13 | $18.22 | $31.18 | 14,500 | — | — |
| 2025-06-12 | $18.25 | $31.23 | 18,600 | — | — |
| 2025-06-11 | $18.27 | $31.26 | 22,600 | — | — |
| 2025-06-10 | $18.19 | $31.12 | 35,700 | — | — |
| 2025-06-09 | $18.07 | $30.92 | 27,700 | — | — |
| 2025-06-06 | $18.11 | $30.99 | 41,700 | — | — |
| 2025-06-05 | $18.12 | $31.00 | 23,100 | — | — |
| 2025-06-04 | $18.09 | $30.95 | 21,800 | — | — |
| 2025-06-03 | $18.15 | $31.06 | 17,000 | — | — |
| 2025-06-02 | $18.06 | $30.90 | 16,800 | — | — |
| 2025-05-30 | $18.32 | $31.35 | 22,400 | — | — |
| 2025-05-29 | $18.32 | $31.35 | 17,100 | — | — |
| 2025-05-28 | $18.20 | $31.14 | 14,200 | — | — |
| 2025-05-27 | $18.31 | $31.33 | 8,000 | — | — |
| 2025-05-23 | $18.32 | $31.35 | 3,900 | — | — |
| 2025-05-22 | $18.27 | $31.26 | 5,200 | — | — |
| 2025-05-21 | $18.31 | $31.33 | 18,800 | — | — |
| 2025-05-20 | $18.31 | $31.33 | 16,000 | — | — |
| 2025-05-19 | $18.23 | $31.19 | 9,300 | — | — |
| 2025-05-16 | $18.23 | $31.19 | 7,000 | — | — |
| 2025-05-15 | $18.17 | $31.09 | 22,700 | — | — |
| 2025-05-14 | $18.14 | $30.90 | 6,600 | — | — |
| 2025-05-13 | $18.15 | $30.92 | 21,700 | — | — |
| 2025-05-12 | $18.29 | $31.16 | 4,900 | — | — |
| 2025-05-09 | $18.16 | $30.94 | 3,000 | — | — |
| 2025-05-08 | $18.05 | $30.75 | 12,600 | — | — |
| 2025-05-07 | $18.16 | $30.94 | 8,400 | — | — |
| 2025-05-06 | $18.07 | $30.79 | 11,500 | — | — |
| 2025-05-05 | $18.08 | $30.80 | 16,800 | — | — |
| 2025-05-02 | $18.05 | $30.75 | 10,200 | — | — |
| 2025-05-01 | $18.09 | $30.82 | 28,500 | — | — |
| 2025-04-30 | $18.03 | $30.72 | 18,400 | — | — |
| 2025-04-29 | $18.24 | $31.08 | 4,100 | — | — |
| 2025-04-28 | $18.25 | $31.09 | 14,900 | — | — |
| 2025-04-25 | $18.00 | $30.67 | 10,200 | — | — |
| 2025-04-24 | $18.02 | $30.70 | 9,100 | — | — |
| 2025-04-23 | $17.83 | $30.38 | 16,400 | — | — |
| 2025-04-22 | $17.74 | $30.22 | 6,800 | — | — |
| 2025-04-21 | $17.67 | $30.10 | 6,700 | — | — |
| 2025-04-17 | $17.80 | $30.33 | 17,000 | — | — |
| 2025-04-16 | $17.68 | $30.12 | 46,300 | — | — |
| 2025-04-15 | $17.82 | $30.36 | 16,800 | — | — |
| 2025-04-14 | $17.85 | $30.28 | 36,900 | — | — |
| 2025-04-11 | $17.71 | $30.04 | 29,100 | — | — |
| 2025-04-10 | $17.88 | $30.33 | 16,700 | — | — |
| 2025-04-09 | $18.02 | $30.57 | 26,100 | — | — |
| 2025-04-08 | $17.85 | $30.28 | 39,000 | — | — |
| 2025-04-07 | $17.85 | $30.28 | 16,300 | — | — |
| 2025-04-04 | $17.99 | $30.52 | 32,200 | — | — |
| 2025-04-03 | $18.21 | $30.89 | 9,800 | — | — |
| 2025-04-02 | $18.26 | $30.97 | 6,700 | — | — |
| 2025-04-01 | $18.22 | $30.91 | 4,900 | — | — |
| 2025-03-31 | $18.27 | $30.99 | 23,700 | — | — |
| 2025-03-28 | $18.24 | $30.94 | 15,200 | — | — |
| 2025-03-27 | $18.17 | $30.82 | 3,900 | — | — |
| 2025-03-26 | $18.20 | $30.87 | 8,700 | — | — |
| 2025-03-25 | $18.23 | $30.92 | 2,600 | — | — |
| 2025-03-24 | $18.20 | $30.87 | 8,600 | — | — |
| 2025-03-21 | $18.18 | $30.84 | 17,000 | — | — |
| 2025-03-20 | $18.22 | $30.91 | 8,900 | — | — |
| 2025-03-19 | $18.20 | $30.87 | 20,800 | — | — |
| 2025-03-18 | $18.30 | $31.04 | 8,000 | — | — |
| 2025-03-17 | $18.35 | $31.13 | 7,300 | — | — |
| 2025-03-14 | $18.35 | $31.13 | 1,700 | — | — |
| 2025-03-13 | $18.37 | $31.03 | 2,100 | — | — |
| 2025-03-12 | $18.35 | $30.99 | 9,700 | — | — |
| 2025-03-11 | $18.30 | $30.91 | 6,300 | — | — |
| 2025-03-10 | $18.27 | $30.86 | 9,100 | — | — |
| 2025-03-07 | $18.32 | $30.94 | 9,800 | — | — |
| 2025-03-06 | $18.30 | $30.91 | 4,800 | — | — |
| 2025-03-05 | $18.41 | $31.10 | 8,400 | — | — |
| 2025-03-04 | $18.35 | $30.99 | 16,100 | — | — |
| 2025-03-03 | $18.34 | $30.98 | 38,300 | — | — |
| 2025-02-28 | $18.36 | $31.01 | 30,200 | — | — |
| 2025-02-27 | $18.35 | $30.99 | 26,100 | — | — |
| 2025-02-26 | $18.16 | $30.67 | 24,300 | — | — |
| 2025-02-25 | $18.30 | $30.91 | 4,900 | — | — |
| 2025-02-24 | $18.29 | $30.89 | 23,300 | — | — |
| 2025-02-21 | $18.31 | $30.93 | 6,300 | — | — |
| 2025-02-20 | $18.27 | $30.86 | 4,200 | — | — |
| 2025-02-19 | $18.31 | $30.93 | 20,000 | — | — |
| 2025-02-18 | $18.23 | $30.79 | 9,500 | — | — |
| 2025-02-14 | $18.20 | $30.74 | 15,900 | — | — |
| 2025-02-13 | $18.36 | $30.88 | 15,700 | — | — |
| 2025-02-12 | $18.22 | $30.64 | 5,300 | — | — |
| 2025-02-11 | $18.33 | $30.83 | 21,800 | — | — |
| 2025-02-10 | $18.22 | $30.64 | 5,700 | — | — |
| 2025-02-07 | $18.20 | $30.61 | 6,300 | — | — |
| 2025-02-06 | $18.19 | $30.59 | 14,000 | — | — |
| 2025-02-05 | $18.29 | $30.76 | 12,100 | — | — |
| 2025-02-04 | $18.17 | $30.56 | 12,200 | — | — |
| 2025-02-03 | $18.21 | $30.63 | 5,400 | — | — |
| 2025-01-31 | $18.18 | $30.58 | 34,900 | — | — |
| 2025-01-30 | $18.16 | $30.54 | 10,300 | — | — |
| 2025-01-29 | $18.12 | $30.48 | 8,400 | — | — |
| 2025-01-28 | $18.07 | $30.39 | 9,600 | — | — |
| 2025-01-27 | $18.13 | $30.49 | 19,100 | — | — |
| 2025-01-24 | $18.17 | $30.56 | 16,800 | — | — |
| 2025-01-23 | $18.10 | $30.44 | 23,200 | — | — |
| 2025-01-22 | $18.07 | $30.39 | 15,800 | — | — |
| 2025-01-21 | $17.97 | $30.22 | 12,900 | — | — |
| 2025-01-17 | $17.94 | $30.17 | 34,800 | — | — |
| 2025-01-16 | $17.84 | $30.00 | 13,100 | — | — |
| 2025-01-15 | $17.84 | $30.00 | 25,800 | — | — |
| 2025-01-14 | $17.85 | $29.89 | 16,700 | — | — |
| 2025-01-13 | $17.79 | $29.79 | 17,500 | — | — |
| 2025-01-10 | $17.81 | $29.82 | 20,700 | — | — |
| 2025-01-08 | $17.81 | $29.82 | 16,700 | — | — |
| 2025-01-07 | $17.74 | $29.71 | 25,600 | — | — |
| 2025-01-06 | $17.71 | $29.66 | 51,300 | — | — |
| 2025-01-03 | $17.77 | $29.76 | 65,900 | — | — |
| 2025-01-02 | $17.64 | $29.54 | 39,100 | — | — |