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
- 2014-07-15 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 | $18.43 | $28.66 | 194,400 | — | — |
| 2025-12-30 | $18.44 | $28.68 | 265,500 | — | — |
| 2025-12-29 | $18.77 | $29.19 | 353,600 | — | — |
| 2025-12-26 | $18.79 | $29.22 | 256,300 | — | — |
| 2025-12-24 | $18.60 | $28.92 | 171,700 | — | — |
| 2025-12-23 | $18.57 | $28.88 | 255,200 | — | — |
| 2025-12-22 | $18.64 | $28.99 | 279,500 | — | — |
| 2025-12-19 | $18.27 | $28.41 | 743,100 | — | — |
| 2025-12-18 | $18.30 | $28.46 | 321,800 | — | — |
| 2025-12-17 | $18.25 | $28.38 | 352,400 | — | — |
| 2025-12-16 | $18.17 | $28.26 | 308,600 | — | — |
| 2025-12-15 | $18.11 | $28.16 | 331,800 | — | — |
| 2025-12-12 | $18.21 | $28.32 | 371,500 | — | — |
| 2025-12-11 | $18.43 | $28.66 | 844,200 | — | — |
| 2025-12-10 | $18.75 | $29.16 | 656,800 | — | — |
| 2025-12-09 | $18.73 | $29.13 | 545,300 | — | — |
| 2025-12-08 | $18.79 | $29.22 | 607,500 | — | — |
| 2025-12-05 | $19.32 | $30.04 | 477,500 | — | — |
| 2025-12-04 | $19.09 | $29.69 | 457,300 | — | — |
| 2025-12-03 | $19.09 | $29.69 | 597,900 | — | — |
| 2025-12-02 | $18.85 | $29.31 | 395,700 | — | — |
| 2025-12-01 | $18.88 | $29.36 | 705,000 | — | — |
| 2025-11-28 | $18.92 | $29.42 | 477,700 | — | — |
| 2025-11-26 | $18.84 | $29.30 | 711,500 | — | — |
| 2025-11-25 | $18.89 | $29.38 | 900,500 | — | — |
| 2025-11-24 | $19.19 | $29.84 | 1,577,600 | — | — |
| 2025-11-21 | $17.90 | $27.84 | 411,500 | — | — |
| 2025-11-20 | $17.41 | $27.07 | 758,500 | — | — |
| 2025-11-19 | $17.75 | $27.60 | 372,100 | — | — |
| 2025-11-18 | $17.65 | $27.45 | 473,300 | — | — |
| 2025-11-17 | $17.59 | $27.35 | 385,500 | — | — |
| 2025-11-14 | $17.56 | $27.07 | 375,000 | — | — |
| 2025-11-13 | $17.53 | $27.03 | 454,900 | — | — |
| 2025-11-12 | $17.72 | $27.32 | 677,200 | — | — |
| 2025-11-11 | $17.42 | $26.86 | 449,000 | — | — |
| 2025-11-10 | $17.65 | $27.21 | 533,800 | — | — |
| 2025-11-07 | $16.91 | $26.07 | 668,500 | — | — |
| 2025-11-06 | $16.95 | $26.13 | 1,046,400 | — | — |
| 2025-11-05 | $16.76 | $25.84 | 414,800 | — | — |
| 2025-11-04 | $16.47 | $25.39 | 447,500 | — | — |
| 2025-11-03 | $16.75 | $25.83 | 350,400 | — | — |
| 2025-10-31 | $17.04 | $26.27 | 690,200 | — | — |
| 2025-10-30 | $16.72 | $25.78 | 345,300 | — | — |
| 2025-10-29 | $16.58 | $25.56 | 383,000 | — | — |
| 2025-10-28 | $16.44 | $25.35 | 331,300 | — | — |
| 2025-10-27 | $16.28 | $25.10 | 353,300 | — | — |
| 2025-10-24 | $16.02 | $24.70 | 332,200 | — | — |
| 2025-10-23 | $16.16 | $24.92 | 258,000 | — | — |
| 2025-10-22 | $15.80 | $24.36 | 404,500 | — | — |
| 2025-10-21 | $15.70 | $24.21 | 451,400 | — | — |
| 2025-10-20 | $15.92 | $24.55 | 436,200 | — | — |
| 2025-10-17 | $16.22 | $25.01 | 384,300 | — | — |
| 2025-10-16 | $16.29 | $25.12 | 433,400 | — | — |
| 2025-10-15 | $16.25 | $25.05 | 414,100 | — | — |
| 2025-10-14 | $16.09 | $24.81 | 485,900 | — | — |
| 2025-10-13 | $16.11 | $24.84 | 676,100 | — | — |
| 2025-10-10 | $15.57 | $24.01 | 767,600 | — | — |
| 2025-10-09 | $16.41 | $25.30 | 575,700 | — | — |
| 2025-10-08 | $16.52 | $25.47 | 631,400 | — | — |
| 2025-10-07 | $17.22 | $26.55 | 532,700 | — | — |
| 2025-10-06 | $16.98 | $26.18 | 457,000 | — | — |
| 2025-10-03 | $17.22 | $26.55 | 674,900 | — | — |
| 2025-10-02 | $17.30 | $26.67 | 556,500 | — | — |
| 2025-10-01 | $17.83 | $27.49 | 670,800 | — | — |
| 2025-09-30 | $17.80 | $27.44 | 383,000 | — | — |
| 2025-09-29 | $17.94 | $27.66 | 579,900 | — | — |
| 2025-09-26 | $18.32 | $28.25 | 485,800 | — | — |
| 2025-09-25 | $18.49 | $28.51 | 529,800 | — | — |
| 2025-09-24 | $18.99 | $29.28 | 488,500 | — | — |
| 2025-09-23 | $19.26 | $29.70 | 446,700 | — | — |
| 2025-09-22 | $18.66 | $28.77 | 873,900 | — | — |
| 2025-09-19 | $18.71 | $28.85 | 1,832,300 | — | — |
| 2025-09-18 | $18.81 | $29.00 | 426,900 | — | — |
| 2025-09-17 | $18.55 | $28.60 | 458,700 | — | — |
| 2025-09-16 | $18.41 | $28.38 | 788,100 | — | — |
| 2025-09-15 | $18.23 | $28.11 | 1,703,700 | — | — |
| 2025-09-12 | $18.02 | $27.78 | 491,000 | — | — |
| 2025-09-11 | $17.76 | $27.38 | 1,091,600 | — | — |
| 2025-09-10 | $17.98 | $27.72 | 641,900 | — | — |
| 2025-09-09 | $17.96 | $27.69 | 653,000 | — | — |
| 2025-09-08 | $18.06 | $27.85 | 679,300 | — | — |
| 2025-09-05 | $17.80 | $27.44 | 450,300 | — | — |
| 2025-09-04 | $17.41 | $26.84 | 588,800 | — | — |
| 2025-09-03 | $17.21 | $26.53 | 518,900 | — | — |
| 2025-09-02 | $17.00 | $26.21 | 620,200 | — | — |
| 2025-08-29 | $16.84 | $25.96 | 507,000 | — | — |
| 2025-08-28 | $17.11 | $26.38 | 387,000 | — | — |
| 2025-08-27 | $17.03 | $26.26 | 386,800 | — | — |
| 2025-08-26 | $17.07 | $26.32 | 566,300 | — | — |
| 2025-08-25 | $16.91 | $26.07 | 421,700 | — | — |
| 2025-08-22 | $16.78 | $25.87 | 524,500 | — | — |
| 2025-08-21 | $16.50 | $25.44 | 601,900 | — | — |
| 2025-08-20 | $16.08 | $24.79 | 460,300 | — | — |
| 2025-08-19 | $15.76 | $24.30 | 602,100 | — | — |
| 2025-08-18 | $16.29 | $25.12 | 493,200 | — | — |
| 2025-08-15 | $16.32 | $24.93 | 979,800 | — | — |
| 2025-08-14 | $16.49 | $25.19 | 634,200 | — | — |
| 2025-08-13 | $16.67 | $25.47 | 582,400 | — | — |
| 2025-08-12 | $16.47 | $25.16 | 766,300 | — | — |
| 2025-08-11 | $16.16 | $24.69 | 526,400 | — | — |
| 2025-08-08 | $16.25 | $24.82 | 691,900 | — | — |
| 2025-08-07 | $16.12 | $24.63 | 899,900 | — | — |
| 2025-08-06 | $16.77 | $25.62 | 568,300 | — | — |
| 2025-08-05 | $16.93 | $25.86 | 676,400 | — | — |
| 2025-08-04 | $16.27 | $24.85 | 404,200 | — | — |
| 2025-08-01 | $15.82 | $24.17 | 490,500 | — | — |
| 2025-07-31 | $15.93 | $24.34 | 736,000 | — | — |
| 2025-07-30 | $15.84 | $24.20 | 586,600 | — | — |
| 2025-07-29 | $16.08 | $24.56 | 731,200 | — | — |
| 2025-07-28 | $16.19 | $24.73 | 560,100 | — | — |
| 2025-07-25 | $16.17 | $24.70 | 613,600 | — | — |
| 2025-07-24 | $16.18 | $24.72 | 546,000 | — | — |
| 2025-07-23 | $16.13 | $24.64 | 778,700 | — | — |
| 2025-07-22 | $15.69 | $23.97 | 569,900 | — | — |
| 2025-07-21 | $15.15 | $23.14 | 681,200 | — | — |
| 2025-07-18 | $15.22 | $23.25 | 1,728,500 | — | — |
| 2025-07-17 | $15.00 | $22.91 | 562,700 | — | — |
| 2025-07-16 | $14.66 | $22.40 | 1,338,400 | — | — |
| 2025-07-15 | $14.56 | $22.24 | 1,308,400 | — | — |
| 2025-07-14 | $14.89 | $22.75 | 746,700 | — | — |
| 2025-07-11 | $15.10 | $23.07 | 691,900 | — | — |
| 2025-07-10 | $14.71 | $22.47 | 896,500 | — | — |
| 2025-07-09 | $13.90 | $21.23 | 524,000 | — | — |
| 2025-07-08 | $14.09 | $21.52 | 525,400 | — | — |
| 2025-07-07 | $13.97 | $21.34 | 733,200 | — | — |
| 2025-07-03 | $13.95 | $21.31 | 405,200 | — | — |
| 2025-07-02 | $13.80 | $21.08 | 475,400 | — | — |
| 2025-07-01 | $13.25 | $20.24 | 671,400 | — | — |
| 2025-06-30 | $13.07 | $19.97 | 784,900 | — | — |
| 2025-06-27 | $13.17 | $20.12 | 951,600 | — | — |
| 2025-06-26 | $13.25 | $20.24 | 467,500 | — | — |
| 2025-06-25 | $13.50 | $20.62 | 922,100 | — | — |
| 2025-06-24 | $13.07 | $19.97 | 570,600 | — | — |
| 2025-06-23 | $12.96 | $19.80 | 848,300 | — | — |
| 2025-06-20 | $13.21 | $20.18 | 1,459,800 | — | — |
| 2025-06-18 | $13.56 | $20.71 | 574,600 | — | — |
| 2025-06-17 | $13.72 | $20.96 | 864,600 | — | — |
| 2025-06-16 | $13.79 | $21.07 | 752,100 | — | — |
| 2025-06-13 | $14.12 | $21.57 | 973,900 | — | — |
| 2025-06-12 | $13.98 | $21.36 | 981,000 | — | — |
| 2025-06-11 | $13.90 | $21.23 | 797,800 | — | — |
| 2025-06-10 | $13.51 | $20.64 | 561,000 | — | — |
| 2025-06-09 | $13.50 | $20.62 | 417,900 | — | — |
| 2025-06-06 | $13.48 | $20.59 | 339,200 | — | — |
| 2025-06-05 | $13.36 | $20.41 | 493,800 | — | — |
| 2025-06-04 | $13.36 | $20.41 | 817,400 | — | — |
| 2025-06-03 | $13.16 | $20.10 | 491,000 | — | — |
| 2025-06-02 | $13.10 | $20.01 | 598,400 | — | — |
| 2025-05-30 | $13.24 | $20.23 | 1,711,900 | — | — |
| 2025-05-29 | $13.09 | $20.00 | 1,191,700 | — | — |
| 2025-05-28 | $13.12 | $20.04 | 727,600 | — | — |
| 2025-05-27 | $13.28 | $20.29 | 715,600 | — | — |
| 2025-05-23 | $13.27 | $20.27 | 649,800 | — | — |
| 2025-05-22 | $13.04 | $19.92 | 939,700 | — | — |
| 2025-05-21 | $13.51 | $20.41 | 513,500 | — | — |
| 2025-05-20 | $13.95 | $21.07 | 508,300 | — | — |
| 2025-05-19 | $14.03 | $21.19 | 470,400 | — | — |
| 2025-05-16 | $14.20 | $21.45 | 451,500 | — | — |
| 2025-05-15 | $14.22 | $21.48 | 512,300 | — | — |
| 2025-05-14 | $14.39 | $21.74 | 546,200 | — | — |
| 2025-05-13 | $14.56 | $22.00 | 661,500 | — | — |
| 2025-05-12 | $14.19 | $21.44 | 857,000 | — | — |
| 2025-05-09 | $13.54 | $20.45 | 751,500 | — | — |
| 2025-05-08 | $13.51 | $20.41 | 1,012,600 | — | — |
| 2025-05-07 | $13.46 | $20.33 | 687,900 | — | — |
| 2025-05-06 | $13.44 | $20.30 | 570,000 | — | — |
| 2025-05-05 | $13.58 | $20.52 | 442,800 | — | — |
| 2025-05-02 | $13.58 | $20.52 | 485,000 | — | — |
| 2025-05-01 | $13.36 | $20.18 | 734,600 | — | — |
| 2025-04-30 | $12.96 | $19.58 | 769,400 | — | — |
| 2025-04-29 | $13.11 | $19.80 | 1,115,900 | — | — |
| 2025-04-28 | $12.74 | $19.25 | 538,600 | — | — |
| 2025-04-25 | $12.83 | $19.38 | 424,200 | — | — |
| 2025-04-24 | $12.87 | $19.44 | 507,100 | — | — |
| 2025-04-23 | $12.70 | $19.19 | 592,400 | — | — |
| 2025-04-22 | $12.26 | $18.52 | 494,800 | — | — |
| 2025-04-21 | $12.27 | $18.54 | 416,600 | — | — |
| 2025-04-17 | $12.60 | $19.03 | 435,300 | — | — |
| 2025-04-16 | $12.46 | $18.82 | 583,900 | — | — |
| 2025-04-15 | $12.51 | $18.90 | 500,500 | — | — |
| 2025-04-14 | $12.79 | $19.32 | 623,500 | — | — |
| 2025-04-11 | $13.19 | $19.93 | 883,000 | — | — |
| 2025-04-10 | $11.99 | $18.11 | 861,900 | — | — |
| 2025-04-09 | $12.50 | $18.88 | 1,093,200 | — | — |
| 2025-04-08 | $11.36 | $17.16 | 1,787,300 | — | — |
| 2025-04-07 | $12.14 | $18.34 | 1,127,900 | — | — |
| 2025-04-04 | $11.70 | $17.67 | 1,176,800 | — | — |
| 2025-04-03 | $12.67 | $19.14 | 1,314,500 | — | — |
| 2025-04-02 | $13.53 | $20.44 | 441,200 | — | — |
| 2025-04-01 | $13.68 | $20.67 | 736,000 | — | — |
| 2025-03-31 | $13.36 | $20.18 | 950,400 | — | — |
| 2025-03-28 | $13.36 | $20.18 | 720,200 | — | — |
| 2025-03-27 | $13.16 | $19.88 | 1,077,700 | — | — |
| 2025-03-26 | $13.40 | $20.24 | 641,600 | — | — |
| 2025-03-25 | $13.46 | $20.33 | 430,100 | — | — |
| 2025-03-24 | $13.55 | $20.47 | 405,800 | — | — |
| 2025-03-21 | $13.64 | $20.61 | 1,173,200 | — | — |
| 2025-03-20 | $13.99 | $21.13 | 483,900 | — | — |
| 2025-03-19 | $13.79 | $20.83 | 530,400 | — | — |
| 2025-03-18 | $13.75 | $20.77 | 418,200 | — | — |
| 2025-03-17 | $13.87 | $20.95 | 570,000 | — | — |
| 2025-03-14 | $13.90 | $21.00 | 563,500 | — | — |
| 2025-03-13 | $13.93 | $21.04 | 858,900 | — | — |
| 2025-03-12 | $14.13 | $21.35 | 1,217,800 | — | — |
| 2025-03-11 | $13.50 | $20.39 | 1,000,500 | — | — |
| 2025-03-10 | $13.82 | $20.42 | 1,148,300 | — | — |
| 2025-03-07 | $14.29 | $21.12 | 596,800 | — | — |
| 2025-03-06 | $14.26 | $21.07 | 969,200 | — | — |
| 2025-03-05 | $14.00 | $20.69 | 1,037,100 | — | — |
| 2025-03-04 | $14.12 | $20.87 | 709,500 | — | — |
| 2025-03-03 | $13.94 | $20.60 | 806,300 | — | — |
| 2025-02-28 | $14.28 | $21.10 | 1,225,900 | — | — |
| 2025-02-27 | $14.36 | $21.22 | 1,310,800 | — | — |
| 2025-02-26 | $14.44 | $21.34 | 997,200 | — | — |
| 2025-02-25 | $14.20 | $20.99 | 757,200 | — | — |
| 2025-02-24 | $13.88 | $20.51 | 869,700 | — | — |
| 2025-02-21 | $14.15 | $20.91 | 906,700 | — | — |
| 2025-02-20 | $14.71 | $21.74 | 1,252,600 | — | — |
| 2025-02-19 | $14.62 | $21.61 | 797,800 | — | — |
| 2025-02-18 | $14.85 | $21.95 | 592,400 | — | — |
| 2025-02-14 | $14.61 | $21.59 | 418,900 | — | — |
| 2025-02-13 | $14.62 | $21.61 | 375,100 | — | — |
| 2025-02-12 | $14.35 | $21.21 | 487,400 | — | — |
| 2025-02-11 | $14.56 | $21.52 | 391,700 | — | — |
| 2025-02-10 | $14.61 | $21.59 | 319,400 | — | — |
| 2025-02-07 | $14.39 | $21.27 | 335,500 | — | — |
| 2025-02-06 | $14.52 | $21.46 | 463,100 | — | — |
| 2025-02-05 | $14.73 | $21.77 | 626,600 | — | — |
| 2025-02-04 | $14.70 | $21.72 | 400,100 | — | — |
| 2025-02-03 | $14.11 | $20.85 | 362,500 | — | — |
| 2025-01-31 | $14.46 | $21.37 | 361,600 | — | — |
| 2025-01-30 | $14.65 | $21.65 | 336,400 | — | — |
| 2025-01-29 | $14.58 | $21.55 | 367,500 | — | — |
| 2025-01-28 | $14.17 | $20.94 | 354,200 | — | — |
| 2025-01-27 | $14.33 | $21.18 | 519,000 | — | — |
| 2025-01-24 | $14.37 | $21.24 | 434,200 | — | — |
| 2025-01-23 | $14.36 | $21.22 | 440,800 | — | — |
| 2025-01-22 | $13.93 | $20.59 | 420,900 | — | — |
| 2025-01-21 | $14.29 | $21.12 | 422,400 | — | — |
| 2025-01-17 | $14.38 | $21.25 | 450,800 | — | — |
| 2025-01-16 | $14.27 | $21.09 | 413,300 | — | — |
| 2025-01-15 | $14.62 | $21.61 | 335,700 | — | — |
| 2025-01-14 | $14.59 | $21.56 | 348,500 | — | — |
| 2025-01-13 | $14.58 | $21.55 | 392,300 | — | — |
| 2025-01-10 | $14.49 | $21.41 | 655,400 | — | — |
| 2025-01-08 | $14.06 | $20.78 | 292,200 | — | — |
| 2025-01-07 | $14.02 | $20.72 | 491,600 | — | — |
| 2025-01-06 | $13.84 | $20.45 | 441,000 | — | — |
| 2025-01-03 | $14.22 | $21.02 | 313,500 | — | — |
| 2025-01-02 | $14.58 | $21.55 | 399,800 | — | — |