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
- 2009-07-01 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 | $16.50 | $39.82 | 34,900 | — | — |
| 2025-12-30 | $16.52 | $39.87 | 21,100 | — | — |
| 2025-12-29 | $16.51 | $39.84 | 14,200 | — | — |
| 2025-12-26 | $16.54 | $39.91 | 7,600 | — | — |
| 2025-12-24 | $16.53 | $39.89 | 28,400 | — | — |
| 2025-12-23 | $16.37 | $39.50 | 13,000 | — | — |
| 2025-12-22 | $16.42 | $39.45 | 21,700 | — | — |
| 2025-12-19 | $16.38 | $39.36 | 18,200 | — | — |
| 2025-12-18 | $16.40 | $39.40 | 29,300 | — | — |
| 2025-12-17 | $16.33 | $39.24 | 36,400 | — | — |
| 2025-12-16 | $16.34 | $39.26 | 33,000 | — | — |
| 2025-12-15 | $16.44 | $39.50 | 18,600 | — | — |
| 2025-12-12 | $16.39 | $39.38 | 20,600 | — | — |
| 2025-12-11 | $16.41 | $39.43 | 45,100 | — | — |
| 2025-12-10 | $16.40 | $39.40 | 32,000 | — | — |
| 2025-12-09 | $16.42 | $39.45 | 23,300 | — | — |
| 2025-12-08 | $16.42 | $39.45 | 28,400 | — | — |
| 2025-12-05 | $16.46 | $39.55 | 41,600 | — | — |
| 2025-12-04 | $16.45 | $39.52 | 32,600 | — | — |
| 2025-12-03 | $16.45 | $39.52 | 39,200 | — | — |
| 2025-12-02 | $16.44 | $39.50 | 26,900 | — | — |
| 2025-12-01 | $16.43 | $39.48 | 28,400 | — | — |
| 2025-11-28 | $16.50 | $39.65 | 30,000 | — | — |
| 2025-11-26 | $16.47 | $39.57 | 18,900 | — | — |
| 2025-11-25 | $16.42 | $39.45 | 19,400 | — | — |
| 2025-11-24 | $16.43 | $39.48 | 8,700 | — | — |
| 2025-11-21 | $16.38 | $39.36 | 22,600 | — | — |
| 2025-11-20 | $16.38 | $39.36 | 69,100 | — | — |
| 2025-11-19 | $16.40 | $39.23 | 12,800 | — | — |
| 2025-11-18 | $16.41 | $39.26 | 15,100 | — | — |
| 2025-11-17 | $16.45 | $39.35 | 19,700 | — | — |
| 2025-11-14 | $16.42 | $39.28 | 20,600 | — | — |
| 2025-11-13 | $16.46 | $39.38 | 30,200 | — | — |
| 2025-11-12 | $16.52 | $39.52 | 20,500 | — | — |
| 2025-11-11 | $16.43 | $39.31 | 26,800 | — | — |
| 2025-11-10 | $16.48 | $39.43 | 20,800 | — | — |
| 2025-11-07 | $16.44 | $39.33 | 15,200 | — | — |
| 2025-11-06 | $16.47 | $39.40 | 16,300 | — | — |
| 2025-11-05 | $16.51 | $39.50 | 27,000 | — | — |
| 2025-11-04 | $16.46 | $39.38 | 66,300 | — | — |
| 2025-11-03 | $16.62 | $39.76 | 28,800 | — | — |
| 2025-10-31 | $16.63 | $39.78 | 18,700 | — | — |
| 2025-10-30 | $16.65 | $39.83 | 10,500 | — | — |
| 2025-10-29 | $16.73 | $40.02 | 20,300 | — | — |
| 2025-10-28 | $16.74 | $40.05 | 1,200 | — | — |
| 2025-10-27 | $16.78 | $40.14 | 12,100 | — | — |
| 2025-10-24 | $16.69 | $39.93 | 8,600 | — | — |
| 2025-10-23 | $16.74 | $39.88 | 18,700 | — | — |
| 2025-10-22 | $16.83 | $40.09 | 5,300 | — | — |
| 2025-10-21 | $16.78 | $39.97 | 26,400 | — | — |
| 2025-10-20 | $16.84 | $40.12 | 22,500 | — | — |
| 2025-10-17 | $16.64 | $39.64 | 23,500 | — | — |
| 2025-10-16 | $16.74 | $39.88 | 19,000 | — | — |
| 2025-10-15 | $16.68 | $39.73 | 28,800 | — | — |
| 2025-10-14 | $16.64 | $39.64 | 21,800 | — | — |
| 2025-10-13 | $16.69 | $39.76 | 14,200 | — | — |
| 2025-10-10 | $16.68 | $39.73 | 17,800 | — | — |
| 2025-10-09 | $16.67 | $39.71 | 17,700 | — | — |
| 2025-10-08 | $16.73 | $39.85 | 20,100 | — | — |
| 2025-10-07 | $16.72 | $39.83 | 22,200 | — | — |
| 2025-10-06 | $16.71 | $39.81 | 13,000 | — | — |
| 2025-10-03 | $16.72 | $39.83 | 15,000 | — | — |
| 2025-10-02 | $16.73 | $39.85 | 13,000 | — | — |
| 2025-10-01 | $16.69 | $39.76 | 19,500 | — | — |
| 2025-09-30 | $16.69 | $39.76 | 26,900 | — | — |
| 2025-09-29 | $16.72 | $39.83 | 17,300 | — | — |
| 2025-09-26 | $16.58 | $39.50 | 10,700 | — | — |
| 2025-09-25 | $16.70 | $39.78 | 8,300 | — | — |
| 2025-09-24 | $16.76 | $39.93 | 24,100 | — | — |
| 2025-09-23 | $16.79 | $40.00 | 12,800 | — | — |
| 2025-09-22 | $16.91 | $40.11 | 11,900 | — | — |
| 2025-09-19 | $17.01 | $40.35 | 9,000 | — | — |
| 2025-09-18 | $16.98 | $40.28 | 15,200 | — | — |
| 2025-09-17 | $16.99 | $40.30 | 5,200 | — | — |
| 2025-09-16 | $16.95 | $40.21 | 12,600 | — | — |
| 2025-09-15 | $16.97 | $40.26 | 10,600 | — | — |
| 2025-09-12 | $16.87 | $40.02 | 4,600 | — | — |
| 2025-09-11 | $16.86 | $39.99 | 7,000 | — | — |
| 2025-09-10 | $16.84 | $39.95 | 9,000 | — | — |
| 2025-09-09 | $16.80 | $39.85 | 13,000 | — | — |
| 2025-09-08 | $16.86 | $39.99 | 17,700 | — | — |
| 2025-09-05 | $16.69 | $39.59 | 11,600 | — | — |
| 2025-09-04 | $16.70 | $39.62 | 15,700 | — | — |
| 2025-09-03 | $16.62 | $39.43 | 9,000 | — | — |
| 2025-09-02 | $16.52 | $39.19 | 10,900 | — | — |
| 2025-08-29 | $16.60 | $39.38 | 5,200 | — | — |
| 2025-08-28 | $16.64 | $39.47 | 5,700 | — | — |
| 2025-08-27 | $16.64 | $39.47 | 14,300 | — | — |
| 2025-08-26 | $16.54 | $39.24 | 4,400 | — | — |
| 2025-08-25 | $16.56 | $39.28 | 27,000 | — | — |
| 2025-08-22 | $16.47 | $39.07 | 14,400 | — | — |
| 2025-08-21 | $16.51 | $39.00 | 19,100 | — | — |
| 2025-08-20 | $16.52 | $39.02 | 13,100 | — | — |
| 2025-08-19 | $16.51 | $39.00 | 30,800 | — | — |
| 2025-08-18 | $16.50 | $38.97 | 31,900 | — | — |
| 2025-08-15 | $16.56 | $39.11 | 21,400 | — | — |
| 2025-08-14 | $16.53 | $39.04 | 16,500 | — | — |
| 2025-08-13 | $16.59 | $39.19 | 20,900 | — | — |
| 2025-08-12 | $16.54 | $39.07 | 20,100 | — | — |
| 2025-08-11 | $16.55 | $39.09 | 17,100 | — | — |
| 2025-08-08 | $16.58 | $39.16 | 7,700 | — | — |
| 2025-08-07 | $16.60 | $39.21 | 23,800 | — | — |
| 2025-08-06 | $16.59 | $39.19 | 18,300 | — | — |
| 2025-08-05 | $16.54 | $39.07 | 9,800 | — | — |
| 2025-08-04 | $16.60 | $39.21 | 8,500 | — | — |
| 2025-08-01 | $16.52 | $39.02 | 5,400 | — | — |
| 2025-07-31 | $16.52 | $39.02 | 22,800 | — | — |
| 2025-07-30 | $16.46 | $38.88 | 25,000 | — | — |
| 2025-07-29 | $16.41 | $38.76 | 22,300 | — | — |
| 2025-07-28 | $16.36 | $38.64 | 24,100 | — | — |
| 2025-07-25 | $16.43 | $38.81 | 5,600 | — | — |
| 2025-07-24 | $16.37 | $38.67 | 16,700 | — | — |
| 2025-07-23 | $16.44 | $38.66 | 25,600 | — | — |
| 2025-07-22 | $16.46 | $38.71 | 21,500 | — | — |
| 2025-07-21 | $16.48 | $38.76 | 21,600 | — | — |
| 2025-07-18 | $16.45 | $38.69 | 27,700 | — | — |
| 2025-07-17 | $16.46 | $38.71 | 20,500 | — | — |
| 2025-07-16 | $16.43 | $38.64 | 16,000 | — | — |
| 2025-07-15 | $16.41 | $38.59 | 11,800 | — | — |
| 2025-07-14 | $16.46 | $38.71 | 18,300 | — | — |
| 2025-07-11 | $16.46 | $38.71 | 10,700 | — | — |
| 2025-07-10 | $16.55 | $38.92 | 14,100 | — | — |
| 2025-07-09 | $16.59 | $39.02 | 7,700 | — | — |
| 2025-07-08 | $16.52 | $38.85 | 3,200 | — | — |
| 2025-07-07 | $16.56 | $38.95 | 2,300 | — | — |
| 2025-07-03 | $16.66 | $39.18 | 4,000 | — | — |
| 2025-07-02 | $16.68 | $39.23 | 5,100 | — | — |
| 2025-07-01 | $16.67 | $39.20 | 6,700 | — | — |
| 2025-06-30 | $16.58 | $38.99 | 12,900 | — | — |
| 2025-06-27 | $16.58 | $38.99 | 82,800 | — | — |
| 2025-06-26 | $16.38 | $38.52 | 22,700 | — | — |
| 2025-06-25 | $16.34 | $38.43 | 26,100 | — | — |
| 2025-06-24 | $16.33 | $38.40 | 10,000 | — | — |
| 2025-06-23 | $16.30 | $38.33 | 9,600 | — | — |
| 2025-06-20 | $16.32 | $38.21 | 12,600 | — | — |
| 2025-06-18 | $16.39 | $38.38 | 8,400 | — | — |
| 2025-06-17 | $16.38 | $38.35 | 16,900 | — | — |
| 2025-06-16 | $16.37 | $38.33 | 21,100 | — | — |
| 2025-06-13 | $16.36 | $38.31 | 16,200 | — | — |
| 2025-06-12 | $16.45 | $38.52 | 9,700 | — | — |
| 2025-06-11 | $16.36 | $38.31 | 11,900 | — | — |
| 2025-06-10 | $16.41 | $38.42 | 8,300 | — | — |
| 2025-06-09 | $16.38 | $38.35 | 4,600 | — | — |
| 2025-06-06 | $16.40 | $38.40 | 3,600 | — | — |
| 2025-06-05 | $16.42 | $38.45 | 6,400 | — | — |
| 2025-06-04 | $16.39 | $38.38 | 15,000 | — | — |
| 2025-06-03 | $16.37 | $38.33 | 9,200 | — | — |
| 2025-06-02 | $16.30 | $38.17 | 6,200 | — | — |
| 2025-05-30 | $16.30 | $38.17 | 10,000 | — | — |
| 2025-05-29 | $16.27 | $38.10 | 7,700 | — | — |
| 2025-05-28 | $16.19 | $37.91 | 14,100 | — | — |
| 2025-05-27 | $16.27 | $38.10 | 6,200 | — | — |
| 2025-05-23 | $16.15 | $37.82 | 5,200 | — | — |
| 2025-05-22 | $16.22 | $37.98 | 6,300 | — | — |
| 2025-05-21 | $16.18 | $37.72 | 2,600 | — | — |
| 2025-05-20 | $16.32 | $38.05 | 8,000 | — | — |
| 2025-05-19 | $16.30 | $38.00 | 8,300 | — | — |
| 2025-05-16 | $16.35 | $38.12 | 6,100 | — | — |
| 2025-05-15 | $16.37 | $38.16 | 9,300 | — | — |
| 2025-05-14 | $16.33 | $38.07 | 9,100 | — | — |
| 2025-05-13 | $16.29 | $37.98 | 9,800 | — | — |
| 2025-05-12 | $16.40 | $38.23 | 4,100 | — | — |
| 2025-05-09 | $16.40 | $38.23 | 5,300 | — | — |
| 2025-05-08 | $16.33 | $38.07 | 18,000 | — | — |
| 2025-05-07 | $16.33 | $38.07 | 6,900 | — | — |
| 2025-05-06 | $16.27 | $37.93 | 2,000 | — | — |
| 2025-05-05 | $16.26 | $37.91 | 6,500 | — | — |
| 2025-05-02 | $16.24 | $37.86 | 7,900 | — | — |
| 2025-05-01 | $16.31 | $38.02 | 12,300 | — | — |
| 2025-04-30 | $16.31 | $38.02 | 9,300 | — | — |
| 2025-04-29 | $16.34 | $38.09 | 6,000 | — | — |
| 2025-04-28 | $16.24 | $37.86 | 6,500 | — | — |
| 2025-04-25 | $16.21 | $37.79 | 5,800 | — | — |
| 2025-04-24 | $16.15 | $37.65 | 5,400 | — | — |
| 2025-04-23 | $15.99 | $37.28 | 8,600 | — | — |
| 2025-04-22 | $15.97 | $37.06 | 12,500 | — | — |
| 2025-04-21 | $15.95 | $37.02 | 4,100 | — | — |
| 2025-04-17 | $16.12 | $37.41 | 5,700 | — | — |
| 2025-04-16 | $16.13 | $37.44 | 7,700 | — | — |
| 2025-04-15 | $16.06 | $37.27 | 12,700 | — | — |
| 2025-04-14 | $16.04 | $37.23 | 2,600 | — | — |
| 2025-04-11 | $15.90 | $36.90 | 9,700 | — | — |
| 2025-04-10 | $15.82 | $36.72 | 10,200 | — | — |
| 2025-04-09 | $16.11 | $37.39 | 30,700 | — | — |
| 2025-04-08 | $16.05 | $37.25 | 26,800 | — | — |
| 2025-04-07 | $16.19 | $37.58 | 8,000 | — | — |
| 2025-04-04 | $16.45 | $38.18 | 16,000 | — | — |
| 2025-04-03 | $16.61 | $38.55 | 12,200 | — | — |
| 2025-04-02 | $16.64 | $38.62 | 8,100 | — | — |
| 2025-04-01 | $16.65 | $38.64 | 3,900 | — | — |
| 2025-03-31 | $16.58 | $38.48 | 9,400 | — | — |
| 2025-03-28 | $16.55 | $38.41 | 16,000 | — | — |
| 2025-03-27 | $16.50 | $38.29 | 2,900 | — | — |
| 2025-03-26 | $16.56 | $38.43 | 3,700 | — | — |
| 2025-03-25 | $16.55 | $38.41 | 6,900 | — | — |
| 2025-03-24 | $16.53 | $38.36 | 4,900 | — | — |
| 2025-03-21 | $16.57 | $38.29 | 10,900 | — | — |
| 2025-03-20 | $16.63 | $38.43 | 10,300 | — | — |
| 2025-03-19 | $16.64 | $38.45 | 15,600 | — | — |
| 2025-03-18 | $16.55 | $38.25 | 15,000 | — | — |
| 2025-03-17 | $16.55 | $38.25 | 17,100 | — | — |
| 2025-03-14 | $16.54 | $38.22 | 16,400 | — | — |
| 2025-03-13 | $16.59 | $38.34 | 15,900 | — | — |
| 2025-03-12 | $16.70 | $38.59 | 28,300 | — | — |
| 2025-03-11 | $16.56 | $38.27 | 33,600 | — | — |
| 2025-03-10 | $16.55 | $38.25 | 21,200 | — | — |
| 2025-03-07 | $16.50 | $38.13 | 22,700 | — | — |
| 2025-03-06 | $16.51 | $38.15 | 20,400 | — | — |
| 2025-03-05 | $16.61 | $38.39 | 30,600 | — | — |
| 2025-03-04 | $16.63 | $38.43 | 26,000 | — | — |
| 2025-03-03 | $16.74 | $38.69 | 10,700 | — | — |
| 2025-02-28 | $16.69 | $38.57 | 24,200 | — | — |
| 2025-02-27 | $16.67 | $38.52 | 11,100 | — | — |
| 2025-02-26 | $16.76 | $38.73 | 12,500 | — | — |
| 2025-02-25 | $16.74 | $38.69 | 30,900 | — | — |
| 2025-02-24 | $16.78 | $38.78 | 19,700 | — | — |
| 2025-02-21 | $16.72 | $38.64 | 9,800 | — | — |
| 2025-02-20 | $16.85 | $38.78 | 4,900 | — | — |
| 2025-02-19 | $16.72 | $38.48 | 12,100 | — | — |
| 2025-02-18 | $16.79 | $38.64 | 3,900 | — | — |
| 2025-02-14 | $16.79 | $38.64 | 13,800 | — | — |
| 2025-02-13 | $16.74 | $38.52 | 3,700 | — | — |
| 2025-02-12 | $16.65 | $38.32 | 7,500 | — | — |
| 2025-02-11 | $16.74 | $38.52 | 12,900 | — | — |
| 2025-02-10 | $16.70 | $38.43 | 7,900 | — | — |
| 2025-02-07 | $16.67 | $38.36 | 1,400 | — | — |
| 2025-02-06 | $16.69 | $38.41 | 6,900 | — | — |
| 2025-02-05 | $16.68 | $38.38 | 5,000 | — | — |
| 2025-02-04 | $16.60 | $38.20 | 8,100 | — | — |
| 2025-02-03 | $16.55 | $38.09 | 23,500 | — | — |
| 2025-01-31 | $16.50 | $37.97 | 16,200 | — | — |
| 2025-01-30 | $16.45 | $37.86 | 1,500 | — | — |
| 2025-01-29 | $16.43 | $37.81 | 8,400 | — | — |
| 2025-01-28 | $16.47 | $37.90 | 11,300 | — | — |
| 2025-01-27 | $16.42 | $37.79 | 19,200 | — | — |
| 2025-01-24 | $16.34 | $37.60 | 5,700 | — | — |
| 2025-01-23 | $16.43 | $37.65 | 5,800 | — | — |
| 2025-01-22 | $16.44 | $37.67 | 10,000 | — | — |
| 2025-01-21 | $16.43 | $37.65 | 11,900 | — | — |
| 2025-01-17 | $16.39 | $37.55 | 13,700 | — | — |
| 2025-01-16 | $16.42 | $37.62 | 9,700 | — | — |
| 2025-01-15 | $16.35 | $37.46 | 13,900 | — | — |
| 2025-01-14 | $16.27 | $37.28 | 4,700 | — | — |
| 2025-01-13 | $16.27 | $37.28 | 17,100 | — | — |
| 2025-01-10 | $16.26 | $37.26 | 5,500 | — | — |
| 2025-01-08 | $16.34 | $37.44 | 6,800 | — | — |
| 2025-01-07 | $16.31 | $37.37 | 10,600 | — | — |
| 2025-01-06 | $16.33 | $37.42 | 12,800 | — | — |
| 2025-01-03 | $16.40 | $37.58 | 9,000 | — | — |
| 2025-01-02 | $16.36 | $37.49 | 5,600 | — | — |