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
- 2017-07-06 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 | $17.01 | $23.13 | 343,100 | — | — |
| 2025-12-30 | $17.07 | $23.21 | 403,600 | — | — |
| 2025-12-29 | $17.02 | $22.91 | 429,300 | — | — |
| 2025-12-26 | $17.02 | $22.91 | 313,000 | — | — |
| 2025-12-24 | $17.07 | $22.97 | 180,700 | — | — |
| 2025-12-23 | $16.90 | $22.74 | 491,600 | — | — |
| 2025-12-22 | $17.29 | $23.27 | 525,700 | — | — |
| 2025-12-19 | $17.22 | $23.17 | 2,887,100 | — | — |
| 2025-12-18 | $17.40 | $23.42 | 547,700 | — | — |
| 2025-12-17 | $17.26 | $23.23 | 537,700 | — | — |
| 2025-12-16 | $17.30 | $23.28 | 613,200 | — | — |
| 2025-12-15 | $17.44 | $23.47 | 549,300 | — | — |
| 2025-12-12 | $17.26 | $23.23 | 489,000 | — | — |
| 2025-12-11 | $17.53 | $23.59 | 697,500 | — | — |
| 2025-12-10 | $17.78 | $23.93 | 790,100 | — | — |
| 2025-12-09 | $17.84 | $24.01 | 589,200 | — | — |
| 2025-12-08 | $17.71 | $23.83 | 803,400 | — | — |
| 2025-12-05 | $17.92 | $24.12 | 742,300 | — | — |
| 2025-12-04 | $18.18 | $24.47 | 581,700 | — | — |
| 2025-12-03 | $18.11 | $24.37 | 516,100 | — | — |
| 2025-12-02 | $18.16 | $24.44 | 419,000 | — | — |
| 2025-12-01 | $18.06 | $24.30 | 611,200 | — | — |
| 2025-11-28 | $18.23 | $24.53 | 256,700 | — | — |
| 2025-11-26 | $18.41 | $24.78 | 877,900 | — | — |
| 2025-11-25 | $18.22 | $24.52 | 775,200 | — | — |
| 2025-11-24 | $18.25 | $24.56 | 1,432,300 | — | — |
| 2025-11-21 | $17.76 | $23.90 | 792,000 | — | — |
| 2025-11-20 | $17.58 | $23.66 | 819,300 | — | — |
| 2025-11-19 | $18.15 | $24.43 | 578,900 | — | — |
| 2025-11-18 | $17.71 | $23.83 | 1,042,600 | — | — |
| 2025-11-17 | $17.46 | $23.50 | 962,300 | — | — |
| 2025-11-14 | $17.96 | $24.17 | 534,200 | — | — |
| 2025-11-13 | $17.87 | $24.05 | 403,200 | — | — |
| 2025-11-12 | $17.98 | $24.20 | 520,200 | — | — |
| 2025-11-11 | $18.13 | $24.40 | 378,400 | — | — |
| 2025-11-10 | $18.18 | $24.47 | 522,500 | — | — |
| 2025-11-07 | $18.68 | $25.14 | 651,500 | — | — |
| 2025-11-06 | $18.11 | $24.37 | 741,600 | — | — |
| 2025-11-05 | $18.77 | $25.02 | 855,500 | — | — |
| 2025-11-04 | $18.82 | $25.09 | 533,700 | — | — |
| 2025-11-03 | $18.96 | $25.28 | 942,800 | — | — |
| 2025-10-31 | $19.49 | $25.98 | 835,200 | — | — |
| 2025-10-30 | $19.42 | $25.89 | 891,300 | — | — |
| 2025-10-29 | $20.13 | $26.84 | 1,250,100 | — | — |
| 2025-10-28 | $21.35 | $28.46 | 397,500 | — | — |
| 2025-10-27 | $21.55 | $28.73 | 663,000 | — | — |
| 2025-10-24 | $21.51 | $28.68 | 558,200 | — | — |
| 2025-10-23 | $21.63 | $28.84 | 493,900 | — | — |
| 2025-10-22 | $20.99 | $27.98 | 529,400 | — | — |
| 2025-10-21 | $20.59 | $27.45 | 823,300 | — | — |
| 2025-10-20 | $20.35 | $27.13 | 359,300 | — | — |
| 2025-10-17 | $20.41 | $27.21 | 441,600 | — | — |
| 2025-10-16 | $20.31 | $27.08 | 429,700 | — | — |
| 2025-10-15 | $20.71 | $27.61 | 459,700 | — | — |
| 2025-10-14 | $20.71 | $27.61 | 448,500 | — | — |
| 2025-10-13 | $20.53 | $27.37 | 621,200 | — | — |
| 2025-10-10 | $20.08 | $26.77 | 860,400 | — | — |
| 2025-10-09 | $20.12 | $26.82 | 768,900 | — | — |
| 2025-10-08 | $21.32 | $28.42 | 549,800 | — | — |
| 2025-10-07 | $21.35 | $28.46 | 481,700 | — | — |
| 2025-10-06 | $21.82 | $29.09 | 635,300 | — | — |
| 2025-10-03 | $21.57 | $28.76 | 836,900 | — | — |
| 2025-10-02 | $21.82 | $29.09 | 581,100 | — | — |
| 2025-10-01 | $22.05 | $29.40 | 869,700 | — | — |
| 2025-09-30 | $22.25 | $29.66 | 769,700 | — | — |
| 2025-09-29 | $21.66 | $28.88 | 802,600 | — | — |
| 2025-09-26 | $21.88 | $29.17 | 720,600 | — | — |
| 2025-09-25 | $22.17 | $29.56 | 955,700 | — | — |
| 2025-09-24 | $22.82 | $30.42 | 817,200 | — | — |
| 2025-09-23 | $23.30 | $31.06 | 950,100 | — | — |
| 2025-09-22 | $23.72 | $31.62 | 1,200,200 | — | — |
| 2025-09-19 | $23.76 | $31.68 | 6,730,200 | — | — |
| 2025-09-18 | $24.05 | $32.06 | 1,149,500 | — | — |
| 2025-09-17 | $23.87 | $31.82 | 1,507,500 | — | — |
| 2025-09-16 | $24.23 | $32.30 | 1,386,900 | — | — |
| 2025-09-15 | $23.67 | $31.56 | 846,200 | — | — |
| 2025-09-12 | $23.51 | $31.34 | 902,200 | — | — |
| 2025-09-11 | $23.36 | $31.14 | 1,092,100 | — | — |
| 2025-09-10 | $23.23 | $30.97 | 881,300 | — | — |
| 2025-09-09 | $23.20 | $30.93 | 1,049,800 | — | — |
| 2025-09-08 | $23.00 | $30.66 | 1,336,000 | — | — |
| 2025-09-05 | $22.73 | $30.30 | 960,600 | — | — |
| 2025-09-04 | $21.97 | $29.29 | 1,111,500 | — | — |
| 2025-09-03 | $21.50 | $28.66 | 675,300 | — | — |
| 2025-09-02 | $21.31 | $28.41 | 897,900 | — | — |
| 2025-08-29 | $21.44 | $28.58 | 678,700 | — | — |
| 2025-08-28 | $21.19 | $28.25 | 586,000 | — | — |
| 2025-08-27 | $21.28 | $28.37 | 1,449,000 | — | — |
| 2025-08-26 | $20.82 | $27.76 | 1,385,000 | — | — |
| 2025-08-25 | $20.79 | $27.72 | 633,300 | — | — |
| 2025-08-22 | $20.58 | $27.44 | 965,600 | — | — |
| 2025-08-21 | $20.29 | $27.05 | 590,800 | — | — |
| 2025-08-20 | $20.77 | $27.69 | 650,400 | — | — |
| 2025-08-19 | $20.65 | $27.53 | 778,100 | — | — |
| 2025-08-18 | $19.90 | $26.53 | 2,257,300 | — | — |
| 2025-08-15 | $19.73 | $26.30 | 864,700 | — | — |
| 2025-08-14 | $20.07 | $26.76 | 700,400 | — | — |
| 2025-08-13 | $20.28 | $27.04 | 1,008,600 | — | — |
| 2025-08-12 | $19.90 | $26.53 | 2,861,600 | — | — |
| 2025-08-11 | $19.40 | $25.86 | 1,075,300 | — | — |
| 2025-08-08 | $19.53 | $26.04 | 963,000 | — | — |
| 2025-08-07 | $19.91 | $26.54 | 949,500 | — | — |
| 2025-08-06 | $20.12 | $26.59 | 878,300 | — | — |
| 2025-08-05 | $20.43 | $27.00 | 1,101,600 | — | — |
| 2025-08-04 | $20.56 | $27.17 | 1,710,800 | — | — |
| 2025-08-01 | $20.91 | $27.64 | 1,657,200 | — | — |
| 2025-07-31 | $21.18 | $27.99 | 1,490,700 | — | — |
| 2025-07-30 | $21.48 | $28.39 | 1,853,300 | — | — |
| 2025-07-29 | $19.24 | $25.43 | 1,555,800 | — | — |
| 2025-07-28 | $19.30 | $25.51 | 1,140,700 | — | — |
| 2025-07-25 | $19.54 | $25.82 | 761,600 | — | — |
| 2025-07-24 | $19.26 | $25.45 | 793,100 | — | — |
| 2025-07-23 | $19.12 | $25.27 | 1,242,600 | — | — |
| 2025-07-22 | $18.71 | $24.73 | 487,000 | — | — |
| 2025-07-21 | $18.24 | $24.11 | 337,000 | — | — |
| 2025-07-18 | $18.12 | $23.95 | 433,500 | — | — |
| 2025-07-17 | $18.16 | $24.00 | 683,300 | — | — |
| 2025-07-16 | $18.20 | $24.05 | 810,100 | — | — |
| 2025-07-15 | $18.22 | $24.08 | 804,500 | — | — |
| 2025-07-14 | $18.48 | $24.42 | 740,100 | — | — |
| 2025-07-11 | $18.45 | $24.38 | 660,100 | — | — |
| 2025-07-10 | $18.34 | $24.24 | 745,500 | — | — |
| 2025-07-09 | $17.91 | $23.67 | 1,133,600 | — | — |
| 2025-07-08 | $17.51 | $23.14 | 1,130,500 | — | — |
| 2025-07-07 | $17.03 | $22.51 | 927,300 | — | — |
| 2025-07-03 | $17.07 | $22.56 | 397,000 | — | — |
| 2025-07-02 | $16.91 | $22.35 | 1,104,700 | — | — |
| 2025-07-01 | $17.03 | $22.51 | 1,287,700 | — | — |
| 2025-06-30 | $17.30 | $22.86 | 873,100 | — | — |
| 2025-06-27 | $17.48 | $23.10 | 1,705,100 | — | — |
| 2025-06-26 | $17.45 | $23.06 | 2,951,000 | — | — |
| 2025-06-25 | $16.66 | $22.02 | 1,108,300 | — | — |
| 2025-06-24 | $17.18 | $22.71 | 1,955,200 | — | — |
| 2025-06-23 | $17.53 | $23.17 | 1,237,200 | — | — |
| 2025-06-20 | $17.87 | $23.62 | 5,979,100 | — | — |
| 2025-06-18 | $18.04 | $23.84 | 3,335,200 | — | — |
| 2025-06-17 | $18.24 | $24.11 | 1,191,600 | — | — |
| 2025-06-16 | $18.40 | $24.32 | 1,232,700 | — | — |
| 2025-06-13 | $18.31 | $24.20 | 847,200 | — | — |
| 2025-06-12 | $18.36 | $24.27 | 1,274,300 | — | — |
| 2025-06-11 | $17.90 | $23.66 | 2,237,500 | — | — |
| 2025-06-10 | $18.02 | $23.82 | 2,604,800 | — | — |
| 2025-06-09 | $17.43 | $23.04 | 1,826,800 | — | — |
| 2025-06-06 | $17.86 | $23.60 | 663,300 | — | — |
| 2025-06-05 | $17.51 | $23.14 | 797,500 | — | — |
| 2025-06-04 | $17.77 | $23.49 | 4,055,300 | — | — |
| 2025-06-03 | $17.43 | $23.04 | 844,800 | — | — |
| 2025-06-02 | $17.58 | $23.23 | 1,686,900 | — | — |
| 2025-05-30 | $17.10 | $22.60 | 1,521,700 | — | — |
| 2025-05-29 | $17.23 | $22.77 | 744,500 | — | — |
| 2025-05-28 | $17.24 | $22.79 | 994,200 | — | — |
| 2025-05-27 | $17.24 | $22.79 | 867,100 | — | — |
| 2025-05-23 | $16.47 | $21.77 | 1,029,000 | — | — |
| 2025-05-22 | $16.45 | $21.74 | 922,200 | — | — |
| 2025-05-21 | $16.39 | $21.66 | 3,292,000 | — | — |
| 2025-05-20 | $16.61 | $21.95 | 950,600 | — | — |
| 2025-05-19 | $16.55 | $21.87 | 1,313,300 | — | — |
| 2025-05-16 | $16.56 | $21.89 | 1,242,200 | — | — |
| 2025-05-15 | $16.50 | $21.81 | 552,500 | — | — |
| 2025-05-14 | $16.15 | $21.34 | 1,110,700 | — | — |
| 2025-05-13 | $16.62 | $21.97 | 1,589,000 | — | — |
| 2025-05-12 | $16.41 | $21.69 | 2,214,700 | — | — |
| 2025-05-09 | $16.12 | $21.30 | 3,010,700 | — | — |
| 2025-05-08 | $15.61 | $20.63 | 1,324,900 | — | — |
| 2025-05-07 | $15.33 | $20.03 | 1,427,500 | — | — |
| 2025-05-06 | $15.14 | $19.78 | 1,439,500 | — | — |
| 2025-05-05 | $14.84 | $19.39 | 1,603,100 | — | — |
| 2025-05-02 | $15.14 | $19.78 | 1,909,300 | — | — |
| 2025-05-01 | $14.51 | $18.96 | 2,783,800 | — | — |
| 2025-04-30 | $13.98 | $18.27 | 2,305,900 | — | — |
| 2025-04-29 | $14.21 | $18.57 | 1,085,800 | — | — |
| 2025-04-28 | $14.68 | $19.18 | 646,900 | — | — |
| 2025-04-25 | $14.63 | $19.11 | 490,800 | — | — |
| 2025-04-24 | $14.67 | $19.17 | 593,200 | — | — |
| 2025-04-23 | $14.58 | $19.05 | 584,600 | — | — |
| 2025-04-22 | $14.55 | $19.01 | 663,000 | — | — |
| 2025-04-21 | $14.50 | $18.95 | 784,500 | — | — |
| 2025-04-17 | $14.91 | $19.48 | 924,000 | — | — |
| 2025-04-16 | $15.25 | $19.92 | 546,600 | — | — |
| 2025-04-15 | $15.18 | $19.83 | 916,300 | — | — |
| 2025-04-14 | $15.45 | $20.19 | 1,722,400 | — | — |
| 2025-04-11 | $15.43 | $20.16 | 843,500 | — | — |
| 2025-04-10 | $15.07 | $19.69 | 752,400 | — | — |
| 2025-04-09 | $15.24 | $19.91 | 1,469,200 | — | — |
| 2025-04-08 | $14.37 | $18.78 | 2,046,800 | — | — |
| 2025-04-07 | $14.95 | $19.53 | 1,603,000 | — | — |
| 2025-04-04 | $15.29 | $19.98 | 1,304,300 | — | — |
| 2025-04-03 | $15.54 | $20.30 | 1,289,300 | — | — |
| 2025-04-02 | $16.48 | $21.53 | 1,258,000 | — | — |
| 2025-04-01 | $15.94 | $20.83 | 1,179,500 | — | — |
| 2025-03-31 | $16.11 | $21.05 | 4,148,700 | — | — |
| 2025-03-28 | $15.92 | $20.80 | 725,300 | — | — |
| 2025-03-27 | $15.96 | $20.85 | 714,200 | — | — |
| 2025-03-26 | $15.82 | $20.67 | 693,500 | — | — |
| 2025-03-25 | $15.73 | $20.55 | 2,102,600 | — | — |
| 2025-03-24 | $15.87 | $20.74 | 1,068,100 | — | — |
| 2025-03-21 | $15.43 | $20.16 | 2,027,000 | — | — |
| 2025-03-20 | $15.83 | $20.68 | 1,812,100 | — | — |
| 2025-03-19 | $15.74 | $20.57 | 999,100 | — | — |
| 2025-03-18 | $15.37 | $20.08 | 1,473,500 | — | — |
| 2025-03-17 | $15.02 | $19.62 | 1,072,700 | — | — |
| 2025-03-14 | $14.64 | $19.13 | 849,200 | — | — |
| 2025-03-13 | $14.23 | $18.59 | 834,900 | — | — |
| 2025-03-12 | $14.57 | $19.04 | 2,343,500 | — | — |
| 2025-03-11 | $14.00 | $18.29 | 1,733,500 | — | — |
| 2025-03-10 | $14.62 | $19.10 | 1,182,200 | — | — |
| 2025-03-07 | $15.17 | $19.82 | 586,500 | — | — |
| 2025-03-06 | $14.94 | $19.52 | 853,900 | — | — |
| 2025-03-05 | $15.28 | $19.96 | 1,748,400 | — | — |
| 2025-03-04 | $14.98 | $19.57 | 993,600 | — | — |
| 2025-03-03 | $15.05 | $19.66 | 893,500 | — | — |
| 2025-02-28 | $15.34 | $20.04 | 1,621,600 | — | — |
| 2025-02-27 | $15.84 | $20.70 | 846,400 | — | — |
| 2025-02-26 | $15.57 | $20.34 | 798,300 | — | — |
| 2025-02-25 | $15.52 | $20.28 | 1,118,200 | — | — |
| 2025-02-24 | $15.14 | $19.78 | 802,500 | — | — |
| 2025-02-21 | $14.92 | $19.49 | 977,500 | — | — |
| 2025-02-20 | $14.92 | $19.49 | 1,182,200 | — | — |
| 2025-02-19 | $14.59 | $19.06 | 1,554,600 | — | — |
| 2025-02-18 | $14.96 | $19.55 | 1,336,600 | — | — |
| 2025-02-14 | $15.19 | $19.85 | 747,300 | — | — |
| 2025-02-13 | $15.32 | $20.02 | 453,200 | — | — |
| 2025-02-12 | $14.95 | $19.53 | 607,900 | — | — |
| 2025-02-11 | $15.06 | $19.68 | 446,800 | — | — |
| 2025-02-10 | $15.00 | $19.60 | 459,700 | — | — |
| 2025-02-07 | $15.09 | $19.72 | 361,400 | — | — |
| 2025-02-06 | $15.11 | $19.74 | 419,200 | — | — |
| 2025-02-05 | $15.01 | $19.61 | 809,900 | — | — |
| 2025-02-04 | $15.31 | $20.00 | 381,100 | — | — |
| 2025-02-03 | $15.23 | $19.90 | 904,300 | — | — |
| 2025-01-31 | $15.51 | $20.26 | 492,700 | — | — |
| 2025-01-30 | $15.38 | $20.09 | 481,600 | — | — |
| 2025-01-29 | $14.77 | $19.30 | 516,300 | — | — |
| 2025-01-28 | $15.25 | $19.92 | 495,700 | — | — |
| 2025-01-27 | $15.68 | $20.49 | 562,400 | — | — |
| 2025-01-24 | $15.20 | $19.86 | 513,700 | — | — |
| 2025-01-23 | $14.92 | $19.49 | 608,600 | — | — |
| 2025-01-22 | $15.37 | $20.08 | 437,000 | — | — |
| 2025-01-21 | $15.54 | $20.30 | 401,300 | — | — |
| 2025-01-17 | $15.42 | $20.15 | 347,100 | — | — |
| 2025-01-16 | $15.42 | $20.15 | 494,800 | — | — |
| 2025-01-15 | $15.30 | $19.99 | 483,200 | — | — |
| 2025-01-14 | $15.06 | $19.68 | 448,800 | — | — |
| 2025-01-13 | $14.75 | $19.27 | 596,200 | — | — |
| 2025-01-10 | $14.26 | $18.63 | 561,700 | — | — |
| 2025-01-08 | $14.94 | $19.52 | 467,700 | — | — |
| 2025-01-07 | $15.07 | $19.69 | 594,300 | — | — |
| 2025-01-06 | $15.17 | $19.82 | 398,900 | — | — |
| 2025-01-03 | $15.56 | $20.33 | 429,500 | — | — |
| 2025-01-02 | $15.44 | $20.17 | 439,500 | — | — |