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
- 2002-01-09 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 | $16.96 | $33.84 | 344,700 | — | — |
| 2025-12-30 | $17.04 | $34.00 | 233,400 | — | — |
| 2025-12-29 | $17.28 | $34.47 | 256,500 | — | — |
| 2025-12-26 | $17.46 | $34.83 | 201,700 | — | — |
| 2025-12-24 | $17.60 | $35.11 | 224,500 | — | — |
| 2025-12-23 | $17.67 | $35.25 | 392,200 | — | — |
| 2025-12-22 | $17.82 | $35.55 | 293,900 | — | — |
| 2025-12-19 | $18.08 | $36.07 | 2,024,600 | — | — |
| 2025-12-18 | $18.31 | $36.53 | 400,500 | — | — |
| 2025-12-17 | $18.13 | $36.17 | 357,600 | — | — |
| 2025-12-16 | $18.36 | $36.63 | 457,200 | — | — |
| 2025-12-15 | $18.46 | $36.83 | 448,100 | — | — |
| 2025-12-12 | $18.47 | $36.85 | 389,400 | — | — |
| 2025-12-11 | $18.38 | $36.67 | 447,500 | — | — |
| 2025-12-10 | $18.15 | $36.21 | 486,200 | — | — |
| 2025-12-09 | $17.63 | $35.17 | 385,200 | — | — |
| 2025-12-08 | $17.43 | $34.77 | 305,700 | — | — |
| 2025-12-05 | $17.29 | $34.49 | 267,900 | — | — |
| 2025-12-04 | $17.37 | $34.65 | 246,000 | — | — |
| 2025-12-03 | $17.45 | $34.81 | 308,400 | — | — |
| 2025-12-02 | $17.25 | $34.41 | 216,900 | — | — |
| 2025-12-01 | $17.16 | $34.23 | 298,000 | — | — |
| 2025-11-28 | $17.14 | $34.19 | 177,100 | — | — |
| 2025-11-26 | $17.23 | $34.37 | 272,600 | — | — |
| 2025-11-25 | $17.06 | $34.04 | 532,900 | — | — |
| 2025-11-24 | $16.42 | $32.76 | 292,300 | — | — |
| 2025-11-21 | $16.38 | $32.68 | 300,100 | — | — |
| 2025-11-20 | $15.72 | $31.36 | 183,900 | — | — |
| 2025-11-19 | $15.74 | $31.40 | 224,000 | — | — |
| 2025-11-18 | $15.63 | $31.18 | 285,000 | — | — |
| 2025-11-17 | $15.65 | $31.22 | 298,900 | — | — |
| 2025-11-14 | $16.14 | $32.20 | 180,400 | — | — |
| 2025-11-13 | $16.08 | $32.08 | 171,200 | — | — |
| 2025-11-12 | $16.14 | $32.20 | 142,600 | — | — |
| 2025-11-11 | $16.21 | $32.34 | 163,500 | — | — |
| 2025-11-10 | $16.06 | $32.04 | 197,500 | — | — |
| 2025-11-07 | $16.00 | $31.92 | 228,400 | — | — |
| 2025-11-06 | $15.86 | $31.64 | 220,500 | — | — |
| 2025-11-05 | $15.97 | $31.86 | 260,900 | — | — |
| 2025-11-04 | $15.62 | $31.16 | 284,800 | — | — |
| 2025-11-03 | $15.73 | $31.38 | 285,300 | — | — |
| 2025-10-31 | $15.60 | $31.12 | 346,100 | — | — |
| 2025-10-30 | $15.70 | $31.32 | 425,400 | — | — |
| 2025-10-29 | $15.85 | $31.62 | 372,700 | — | — |
| 2025-10-28 | $16.19 | $32.30 | 936,100 | — | — |
| 2025-10-27 | $16.26 | $32.44 | 458,400 | — | — |
| 2025-10-24 | $16.60 | $33.12 | 469,100 | — | — |
| 2025-10-23 | $15.60 | $31.12 | 805,000 | — | — |
| 2025-10-22 | $15.96 | $31.84 | 333,800 | — | — |
| 2025-10-21 | $15.73 | $31.38 | 258,900 | — | — |
| 2025-10-20 | $15.63 | $31.18 | 371,400 | — | — |
| 2025-10-17 | $15.25 | $30.42 | 424,900 | — | — |
| 2025-10-16 | $15.12 | $30.16 | 785,500 | — | — |
| 2025-10-15 | $15.72 | $31.36 | 444,100 | — | — |
| 2025-10-14 | $15.95 | $31.82 | 472,600 | — | — |
| 2025-10-13 | $15.26 | $30.44 | 281,400 | — | — |
| 2025-10-10 | $15.04 | $30.01 | 343,100 | — | — |
| 2025-10-09 | $15.56 | $31.04 | 324,500 | — | — |
| 2025-10-08 | $16.16 | $32.24 | 388,300 | — | — |
| 2025-10-07 | $16.20 | $32.32 | 524,300 | — | — |
| 2025-10-06 | $16.18 | $32.28 | 326,300 | — | — |
| 2025-10-03 | $15.88 | $31.68 | 306,400 | — | — |
| 2025-10-02 | $15.95 | $31.50 | 362,300 | — | — |
| 2025-10-01 | $16.10 | $31.80 | 345,100 | — | — |
| 2025-09-30 | $16.01 | $31.62 | 528,800 | — | — |
| 2025-09-29 | $16.13 | $31.86 | 497,700 | — | — |
| 2025-09-26 | $16.20 | $32.00 | 217,300 | — | — |
| 2025-09-25 | $16.11 | $31.82 | 213,700 | — | — |
| 2025-09-24 | $16.20 | $32.00 | 233,300 | — | — |
| 2025-09-23 | $16.25 | $32.09 | 250,800 | — | — |
| 2025-09-22 | $16.27 | $32.13 | 283,200 | — | — |
| 2025-09-19 | $16.50 | $32.59 | 635,800 | — | — |
| 2025-09-18 | $16.84 | $33.26 | 305,800 | — | — |
| 2025-09-17 | $16.13 | $31.86 | 326,500 | — | — |
| 2025-09-16 | $16.13 | $31.86 | 450,300 | — | — |
| 2025-09-15 | $16.25 | $32.09 | 271,200 | — | — |
| 2025-09-12 | $16.25 | $32.09 | 200,400 | — | — |
| 2025-09-11 | $16.43 | $32.45 | 215,400 | — | — |
| 2025-09-10 | $16.37 | $32.33 | 160,400 | — | — |
| 2025-09-09 | $16.43 | $32.45 | 216,400 | — | — |
| 2025-09-08 | $16.63 | $32.84 | 175,100 | — | — |
| 2025-09-05 | $16.65 | $32.88 | 297,900 | — | — |
| 2025-09-04 | $16.82 | $33.22 | 219,900 | — | — |
| 2025-09-03 | $16.64 | $32.86 | 269,300 | — | — |
| 2025-09-02 | $16.74 | $33.06 | 401,600 | — | — |
| 2025-08-29 | $16.86 | $33.30 | 363,000 | — | — |
| 2025-08-28 | $16.88 | $33.34 | 477,200 | — | — |
| 2025-08-27 | $16.60 | $32.79 | 719,800 | — | — |
| 2025-08-26 | $16.35 | $32.29 | 1,587,000 | — | — |
| 2025-08-25 | $15.66 | $30.93 | 995,300 | — | — |
| 2025-08-22 | $15.65 | $30.91 | 1,632,000 | — | — |
| 2025-08-21 | $15.14 | $29.90 | 1,917,300 | — | — |
| 2025-08-20 | $16.06 | $31.72 | 186,100 | — | — |
| 2025-08-19 | $16.04 | $31.68 | 107,000 | — | — |
| 2025-08-18 | $16.02 | $31.64 | 116,300 | — | — |
| 2025-08-15 | $15.95 | $31.50 | 267,100 | — | — |
| 2025-08-14 | $16.18 | $31.96 | 133,100 | — | — |
| 2025-08-13 | $16.25 | $32.09 | 193,300 | — | — |
| 2025-08-12 | $15.99 | $31.58 | 185,100 | — | — |
| 2025-08-11 | $15.31 | $30.24 | 129,200 | — | — |
| 2025-08-08 | $15.22 | $30.06 | 117,800 | — | — |
| 2025-08-07 | $15.03 | $29.68 | 155,200 | — | — |
| 2025-08-06 | $15.22 | $30.06 | 132,800 | — | — |
| 2025-08-05 | $15.39 | $30.40 | 180,700 | — | — |
| 2025-08-04 | $15.20 | $30.02 | 173,000 | — | — |
| 2025-08-01 | $15.01 | $29.64 | 267,000 | — | — |
| 2025-07-31 | $15.49 | $30.59 | 356,400 | — | — |
| 2025-07-30 | $15.74 | $31.09 | 320,400 | — | — |
| 2025-07-29 | $15.98 | $31.56 | 399,100 | — | — |
| 2025-07-28 | $15.96 | $31.52 | 271,500 | — | — |
| 2025-07-25 | $15.62 | $30.85 | 280,900 | — | — |
| 2025-07-24 | $15.45 | $30.51 | 238,800 | — | — |
| 2025-07-23 | $15.93 | $31.46 | 127,600 | — | — |
| 2025-07-22 | $15.92 | $31.44 | 150,300 | — | — |
| 2025-07-21 | $15.85 | $31.30 | 102,700 | — | — |
| 2025-07-18 | $15.92 | $31.44 | 159,200 | — | — |
| 2025-07-17 | $15.88 | $31.36 | 248,500 | — | — |
| 2025-07-16 | $15.64 | $30.89 | 221,900 | — | — |
| 2025-07-15 | $15.42 | $30.45 | 197,300 | — | — |
| 2025-07-14 | $15.84 | $31.28 | 199,000 | — | — |
| 2025-07-11 | $15.71 | $31.03 | 139,000 | — | — |
| 2025-07-10 | $15.97 | $31.54 | 138,700 | — | — |
| 2025-07-09 | $15.98 | $31.56 | 115,800 | — | — |
| 2025-07-08 | $16.07 | $31.74 | 204,000 | — | — |
| 2025-07-07 | $16.08 | $31.76 | 157,300 | — | — |
| 2025-07-03 | $16.39 | $32.37 | 90,200 | — | — |
| 2025-07-02 | $16.28 | $31.84 | 201,300 | — | — |
| 2025-07-01 | $15.87 | $31.04 | 149,400 | — | — |
| 2025-06-30 | $15.38 | $30.08 | 176,400 | — | — |
| 2025-06-27 | $15.49 | $30.29 | 349,900 | — | — |
| 2025-06-26 | $15.43 | $30.17 | 209,900 | — | — |
| 2025-06-25 | $15.06 | $29.45 | 123,300 | — | — |
| 2025-06-24 | $15.20 | $29.73 | 124,100 | — | — |
| 2025-06-23 | $15.09 | $29.51 | 151,100 | — | — |
| 2025-06-20 | $14.60 | $28.55 | 265,700 | — | — |
| 2025-06-18 | $14.46 | $28.28 | 108,400 | — | — |
| 2025-06-17 | $14.46 | $28.28 | 173,100 | — | — |
| 2025-06-16 | $14.61 | $28.57 | 194,200 | — | — |
| 2025-06-13 | $14.60 | $28.55 | 130,800 | — | — |
| 2025-06-12 | $15.14 | $29.61 | 140,100 | — | — |
| 2025-06-11 | $15.14 | $29.61 | 148,900 | — | — |
| 2025-06-10 | $15.29 | $29.90 | 156,900 | — | — |
| 2025-06-09 | $15.08 | $29.49 | 144,300 | — | — |
| 2025-06-06 | $14.83 | $29.00 | 165,500 | — | — |
| 2025-06-05 | $14.50 | $28.36 | 113,600 | — | — |
| 2025-06-04 | $14.67 | $28.69 | 119,800 | — | — |
| 2025-06-03 | $14.99 | $29.31 | 157,000 | — | — |
| 2025-06-02 | $14.80 | $28.94 | 256,400 | — | — |
| 2025-05-30 | $14.84 | $29.02 | 267,100 | — | — |
| 2025-05-29 | $14.88 | $29.10 | 158,300 | — | — |
| 2025-05-28 | $14.77 | $28.88 | 102,800 | — | — |
| 2025-05-27 | $15.03 | $29.39 | 114,100 | — | — |
| 2025-05-23 | $14.70 | $28.75 | 127,900 | — | — |
| 2025-05-22 | $14.79 | $28.92 | 126,600 | — | — |
| 2025-05-21 | $15.09 | $29.51 | 143,800 | — | — |
| 2025-05-20 | $15.69 | $30.68 | 104,000 | — | — |
| 2025-05-19 | $15.69 | $30.68 | 108,900 | — | — |
| 2025-05-16 | $15.80 | $30.90 | 150,300 | — | — |
| 2025-05-15 | $15.88 | $31.05 | 109,900 | — | — |
| 2025-05-14 | $15.77 | $30.84 | 143,600 | — | — |
| 2025-05-13 | $15.80 | $30.90 | 116,400 | — | — |
| 2025-05-12 | $15.69 | $30.68 | 138,100 | — | — |
| 2025-05-09 | $15.14 | $29.61 | 107,600 | — | — |
| 2025-05-08 | $15.32 | $29.96 | 122,800 | — | — |
| 2025-05-07 | $14.91 | $29.16 | 153,600 | — | — |
| 2025-05-06 | $14.93 | $29.20 | 129,000 | — | — |
| 2025-05-05 | $15.10 | $29.53 | 126,800 | — | — |
| 2025-05-02 | $15.10 | $29.53 | 128,700 | — | — |
| 2025-05-01 | $14.74 | $28.83 | 127,600 | — | — |
| 2025-04-30 | $14.68 | $28.71 | 140,200 | — | — |
| 2025-04-29 | $14.84 | $29.02 | 110,200 | — | — |
| 2025-04-28 | $14.74 | $28.83 | 158,100 | — | — |
| 2025-04-25 | $14.56 | $28.47 | 201,300 | — | — |
| 2025-04-24 | $14.83 | $29.00 | 244,700 | — | — |
| 2025-04-23 | $14.18 | $27.73 | 151,000 | — | — |
| 2025-04-22 | $13.94 | $27.26 | 151,700 | — | — |
| 2025-04-21 | $13.49 | $26.38 | 195,700 | — | — |
| 2025-04-17 | $13.55 | $26.50 | 186,000 | — | — |
| 2025-04-16 | $13.36 | $26.13 | 113,700 | — | — |
| 2025-04-15 | $13.29 | $25.99 | 125,100 | — | — |
| 2025-04-14 | $13.02 | $25.46 | 219,200 | — | — |
| 2025-04-11 | $12.92 | $25.27 | 205,900 | — | — |
| 2025-04-10 | $13.01 | $25.44 | 200,600 | — | — |
| 2025-04-09 | $13.86 | $27.10 | 316,000 | — | — |
| 2025-04-08 | $13.22 | $25.85 | 231,700 | — | — |
| 2025-04-07 | $13.29 | $25.99 | 269,500 | — | — |
| 2025-04-04 | $13.29 | $25.99 | 286,700 | — | — |
| 2025-04-03 | $13.86 | $26.79 | 292,900 | — | — |
| 2025-04-02 | $15.26 | $29.50 | 134,300 | — | — |
| 2025-04-01 | $15.12 | $29.23 | 142,000 | — | — |
| 2025-03-31 | $15.08 | $29.15 | 233,000 | — | — |
| 2025-03-28 | $15.16 | $29.30 | 121,100 | — | — |
| 2025-03-27 | $15.52 | $30.00 | 115,700 | — | — |
| 2025-03-26 | $15.52 | $30.00 | 109,600 | — | — |
| 2025-03-25 | $15.41 | $29.79 | 177,600 | — | — |
| 2025-03-24 | $15.71 | $30.37 | 135,200 | — | — |
| 2025-03-21 | $15.28 | $29.54 | 401,100 | — | — |
| 2025-03-20 | $15.61 | $30.17 | 117,200 | — | — |
| 2025-03-19 | $15.69 | $30.33 | 141,900 | — | — |
| 2025-03-18 | $15.70 | $30.35 | 149,000 | — | — |
| 2025-03-17 | $15.60 | $30.16 | 143,500 | — | — |
| 2025-03-14 | $15.63 | $30.21 | 206,300 | — | — |
| 2025-03-13 | $15.22 | $29.42 | 130,600 | — | — |
| 2025-03-12 | $15.35 | $29.67 | 153,300 | — | — |
| 2025-03-11 | $15.11 | $29.21 | 158,400 | — | — |
| 2025-03-10 | $15.30 | $29.58 | 201,000 | — | — |
| 2025-03-07 | $15.97 | $30.87 | 122,400 | — | — |
| 2025-03-06 | $16.12 | $31.16 | 210,500 | — | — |
| 2025-03-05 | $16.31 | $31.53 | 268,400 | — | — |
| 2025-03-04 | $16.41 | $31.72 | 269,200 | — | — |
| 2025-03-03 | $17.00 | $32.86 | 193,100 | — | — |
| 2025-02-28 | $17.04 | $32.94 | 346,600 | — | — |
| 2025-02-27 | $16.62 | $32.13 | 92,400 | — | — |
| 2025-02-26 | $16.53 | $31.95 | 128,600 | — | — |
| 2025-02-25 | $16.67 | $32.22 | 161,200 | — | — |
| 2025-02-24 | $16.45 | $31.80 | 129,300 | — | — |
| 2025-02-21 | $16.77 | $32.42 | 207,100 | — | — |
| 2025-02-20 | $17.01 | $32.88 | 102,100 | — | — |
| 2025-02-19 | $17.18 | $33.21 | 90,500 | — | — |
| 2025-02-18 | $17.28 | $33.40 | 127,500 | — | — |
| 2025-02-14 | $17.20 | $33.25 | 80,700 | — | — |
| 2025-02-13 | $17.33 | $33.50 | 96,100 | — | — |
| 2025-02-12 | $17.28 | $33.40 | 113,500 | — | — |
| 2025-02-11 | $17.76 | $34.33 | 89,900 | — | — |
| 2025-02-10 | $17.38 | $33.60 | 167,200 | — | — |
| 2025-02-07 | $17.45 | $33.73 | 269,000 | — | — |
| 2025-02-06 | $17.58 | $33.98 | 130,900 | — | — |
| 2025-02-05 | $17.19 | $33.23 | 111,000 | — | — |
| 2025-02-04 | $16.95 | $32.76 | 166,300 | — | — |
| 2025-02-03 | $16.54 | $31.97 | 132,600 | — | — |
| 2025-01-31 | $16.79 | $32.46 | 176,400 | — | — |
| 2025-01-30 | $16.84 | $32.55 | 103,100 | — | — |
| 2025-01-29 | $16.95 | $32.76 | 121,900 | — | — |
| 2025-01-28 | $16.97 | $32.80 | 240,300 | — | — |
| 2025-01-27 | $17.13 | $33.11 | 241,300 | — | — |
| 2025-01-24 | $16.57 | $32.03 | 257,300 | — | — |
| 2025-01-23 | $16.43 | $31.76 | 322,400 | — | — |
| 2025-01-22 | $15.70 | $30.35 | 170,400 | — | — |
| 2025-01-21 | $15.95 | $30.83 | 143,200 | — | — |
| 2025-01-17 | $15.83 | $30.60 | 149,900 | — | — |
| 2025-01-16 | $15.63 | $30.21 | 130,400 | — | — |
| 2025-01-15 | $15.76 | $30.46 | 131,200 | — | — |
| 2025-01-14 | $15.56 | $30.08 | 175,900 | — | — |
| 2025-01-13 | $15.03 | $29.05 | 165,600 | — | — |
| 2025-01-10 | $15.00 | $29.00 | 177,700 | — | — |
| 2025-01-08 | $15.60 | $30.16 | 100,700 | — | — |
| 2025-01-07 | $15.64 | $30.23 | 146,400 | — | — |
| 2025-01-06 | $15.78 | $30.50 | 178,700 | — | — |
| 2025-01-03 | $15.77 | $30.48 | 140,900 | — | — |
| 2025-01-02 | $15.83 | $30.29 | 188,000 | — | — |