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
- 1999-10-26 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 | $16.39 | $50.71 | 19,900 | — | — |
| 2025-12-30 | $16.60 | $51.36 | 20,000 | — | — |
| 2025-12-29 | $16.76 | $51.86 | 20,600 | — | — |
| 2025-12-26 | $16.47 | $50.96 | 14,100 | — | — |
| 2025-12-24 | $16.58 | $51.30 | 6,900 | — | — |
| 2025-12-23 | $16.54 | $51.18 | 19,900 | — | — |
| 2025-12-22 | $16.90 | $52.29 | 15,900 | — | — |
| 2025-12-19 | $16.84 | $52.11 | 53,700 | — | — |
| 2025-12-18 | $17.49 | $54.12 | 16,400 | — | — |
| 2025-12-17 | $17.34 | $53.65 | 29,000 | — | — |
| 2025-12-16 | $17.45 | $53.99 | 26,900 | — | — |
| 2025-12-15 | $17.71 | $54.80 | 49,800 | — | — |
| 2025-12-12 | $17.29 | $53.50 | 34,400 | — | — |
| 2025-12-11 | $17.34 | $53.65 | 28,700 | — | — |
| 2025-12-10 | $16.95 | $52.45 | 72,500 | — | — |
| 2025-12-09 | $16.51 | $51.09 | 27,200 | — | — |
| 2025-12-08 | $16.18 | $50.07 | 22,900 | — | — |
| 2025-12-05 | $16.03 | $49.60 | 9,400 | — | — |
| 2025-12-04 | $16.06 | $49.69 | 23,200 | — | — |
| 2025-12-03 | $16.09 | $49.79 | 31,100 | — | — |
| 2025-12-02 | $15.65 | $48.43 | 13,600 | — | — |
| 2025-12-01 | $15.90 | $49.20 | 14,200 | — | — |
| 2025-11-28 | $15.87 | $48.43 | 15,000 | — | — |
| 2025-11-26 | $15.88 | $48.46 | 20,800 | — | — |
| 2025-11-25 | $15.92 | $48.58 | 25,700 | — | — |
| 2025-11-24 | $15.72 | $47.97 | 38,200 | — | — |
| 2025-11-21 | $15.97 | $48.73 | 32,100 | — | — |
| 2025-11-20 | $15.31 | $46.72 | 12,600 | — | — |
| 2025-11-19 | $15.25 | $46.53 | 16,000 | — | — |
| 2025-11-18 | $15.23 | $46.47 | 12,200 | — | — |
| 2025-11-17 | $15.25 | $46.53 | 22,300 | — | — |
| 2025-11-14 | $15.85 | $48.36 | 31,200 | — | — |
| 2025-11-13 | $15.57 | $47.51 | 29,700 | — | — |
| 2025-11-12 | $15.49 | $47.27 | 24,800 | — | — |
| 2025-11-11 | $15.49 | $47.27 | 7,900 | — | — |
| 2025-11-10 | $15.55 | $47.45 | 13,900 | — | — |
| 2025-11-07 | $15.55 | $47.45 | 12,000 | — | — |
| 2025-11-06 | $15.47 | $47.20 | 20,200 | — | — |
| 2025-11-05 | $15.63 | $47.69 | 39,500 | — | — |
| 2025-11-04 | $15.30 | $46.69 | 14,200 | — | — |
| 2025-11-03 | $15.58 | $47.54 | 15,700 | — | — |
| 2025-10-31 | $15.36 | $46.87 | 13,500 | — | — |
| 2025-10-30 | $15.44 | $47.11 | 18,600 | — | — |
| 2025-10-29 | $15.22 | $46.44 | 30,400 | — | — |
| 2025-10-28 | $15.42 | $47.05 | 19,200 | — | — |
| 2025-10-27 | $15.27 | $46.59 | 26,000 | — | — |
| 2025-10-24 | $15.60 | $47.60 | 22,300 | — | — |
| 2025-10-23 | $15.03 | $45.86 | 25,400 | — | — |
| 2025-10-22 | $14.83 | $45.25 | 26,600 | — | — |
| 2025-10-21 | $14.72 | $44.92 | 31,600 | — | — |
| 2025-10-20 | $14.81 | $45.19 | 17,100 | — | — |
| 2025-10-17 | $14.61 | $44.58 | 30,400 | — | — |
| 2025-10-16 | $14.53 | $44.34 | 29,800 | — | — |
| 2025-10-15 | $14.88 | $45.40 | 14,400 | — | — |
| 2025-10-14 | $14.93 | $45.56 | 12,400 | — | — |
| 2025-10-13 | $14.68 | $44.79 | 23,100 | — | — |
| 2025-10-10 | $14.35 | $43.79 | 27,600 | — | — |
| 2025-10-09 | $14.96 | $45.65 | 32,700 | — | — |
| 2025-10-08 | $14.85 | $45.31 | 13,000 | — | — |
| 2025-10-07 | $14.52 | $44.31 | 54,200 | — | — |
| 2025-10-06 | $14.73 | $44.95 | 37,300 | — | — |
| 2025-10-03 | $14.99 | $45.74 | 12,500 | — | — |
| 2025-10-02 | $14.82 | $45.22 | 29,200 | — | — |
| 2025-10-01 | $14.91 | $45.50 | 15,400 | — | — |
| 2025-09-30 | $14.99 | $45.74 | 17,700 | — | — |
| 2025-09-29 | $15.09 | $46.04 | 44,900 | — | — |
| 2025-09-26 | $15.71 | $47.94 | 9,900 | — | — |
| 2025-09-25 | $15.62 | $47.66 | 8,800 | — | — |
| 2025-09-24 | $15.76 | $48.09 | 11,500 | — | — |
| 2025-09-23 | $15.65 | $47.75 | 19,400 | — | — |
| 2025-09-22 | $15.77 | $48.12 | 13,200 | — | — |
| 2025-09-19 | $16.02 | $48.88 | 65,500 | — | — |
| 2025-09-18 | $16.35 | $49.89 | 19,400 | — | — |
| 2025-09-17 | $15.85 | $48.36 | 22,100 | — | — |
| 2025-09-16 | $15.95 | $48.67 | 21,800 | — | — |
| 2025-09-15 | $15.93 | $48.61 | 10,800 | — | — |
| 2025-09-12 | $15.75 | $48.06 | 9,300 | — | — |
| 2025-09-11 | $16.25 | $49.58 | 22,300 | — | — |
| 2025-09-10 | $16.03 | $48.91 | 13,100 | — | — |
| 2025-09-09 | $15.77 | $48.12 | 10,500 | — | — |
| 2025-09-08 | $16.00 | $48.82 | 19,700 | — | — |
| 2025-09-05 | $16.06 | $49.00 | 17,500 | — | — |
| 2025-09-04 | $16.00 | $48.82 | 10,500 | — | — |
| 2025-09-03 | $15.59 | $47.57 | 17,900 | — | — |
| 2025-09-02 | $15.41 | $47.02 | 33,100 | — | — |
| 2025-08-29 | $16.18 | $48.70 | 34,100 | — | — |
| 2025-08-28 | $16.04 | $48.28 | 13,900 | — | — |
| 2025-08-27 | $16.02 | $48.22 | 13,200 | — | — |
| 2025-08-26 | $15.95 | $48.01 | 11,600 | — | — |
| 2025-08-25 | $16.03 | $48.25 | 13,300 | — | — |
| 2025-08-22 | $16.11 | $48.49 | 44,700 | — | — |
| 2025-08-21 | $15.21 | $45.78 | 6,800 | — | — |
| 2025-08-20 | $15.26 | $45.93 | 16,700 | — | — |
| 2025-08-19 | $15.27 | $45.96 | 12,700 | — | — |
| 2025-08-18 | $15.19 | $45.72 | 7,500 | — | — |
| 2025-08-15 | $15.05 | $45.30 | 14,800 | — | — |
| 2025-08-14 | $15.30 | $46.05 | 10,100 | — | — |
| 2025-08-13 | $15.65 | $47.10 | 15,800 | — | — |
| 2025-08-12 | $15.37 | $46.26 | 31,300 | — | — |
| 2025-08-11 | $14.51 | $43.67 | 33,900 | — | — |
| 2025-08-08 | $14.49 | $43.61 | 6,300 | — | — |
| 2025-08-07 | $14.32 | $43.10 | 29,400 | — | — |
| 2025-08-06 | $14.50 | $43.64 | 16,800 | — | — |
| 2025-08-05 | $14.74 | $44.37 | 26,300 | — | — |
| 2025-08-04 | $14.59 | $43.91 | 19,900 | — | — |
| 2025-08-01 | $14.20 | $42.74 | 34,200 | — | — |
| 2025-07-31 | $14.76 | $44.43 | 22,400 | — | — |
| 2025-07-30 | $14.96 | $45.03 | 21,000 | — | — |
| 2025-07-29 | $15.48 | $46.59 | 27,000 | — | — |
| 2025-07-28 | $15.61 | $46.98 | 18,300 | — | — |
| 2025-07-25 | $15.52 | $46.71 | 9,200 | — | — |
| 2025-07-24 | $15.63 | $47.04 | 15,100 | — | — |
| 2025-07-23 | $15.65 | $47.10 | 13,000 | — | — |
| 2025-07-22 | $15.56 | $46.83 | 19,500 | — | — |
| 2025-07-21 | $15.52 | $46.71 | 21,900 | — | — |
| 2025-07-18 | $15.16 | $45.63 | 29,100 | — | — |
| 2025-07-17 | $15.37 | $46.26 | 21,700 | — | — |
| 2025-07-16 | $15.33 | $46.14 | 24,000 | — | — |
| 2025-07-15 | $15.03 | $45.24 | 14,600 | — | — |
| 2025-07-14 | $15.39 | $46.32 | 33,500 | — | — |
| 2025-07-11 | $15.38 | $46.29 | 12,900 | — | — |
| 2025-07-10 | $15.43 | $46.44 | 26,600 | — | — |
| 2025-07-09 | $15.19 | $45.72 | 14,400 | — | — |
| 2025-07-08 | $14.99 | $45.12 | 47,400 | — | — |
| 2025-07-07 | $14.92 | $44.91 | 32,000 | — | — |
| 2025-07-03 | $15.51 | $46.68 | 11,700 | — | — |
| 2025-07-02 | $15.22 | $45.81 | 33,800 | — | — |
| 2025-07-01 | $14.88 | $44.79 | 15,700 | — | — |
| 2025-06-30 | $14.53 | $43.73 | 25,200 | — | — |
| 2025-06-27 | $14.70 | $44.25 | 137,300 | — | — |
| 2025-06-26 | $14.65 | $44.09 | 16,900 | — | — |
| 2025-06-25 | $14.27 | $42.95 | 14,700 | — | — |
| 2025-06-24 | $14.78 | $44.49 | 12,000 | — | — |
| 2025-06-23 | $14.60 | $43.94 | 13,100 | — | — |
| 2025-06-20 | $14.12 | $42.50 | 24,900 | — | — |
| 2025-06-18 | $14.24 | $42.86 | 11,900 | — | — |
| 2025-06-17 | $13.86 | $41.72 | 10,900 | — | — |
| 2025-06-16 | $14.05 | $42.29 | 29,900 | — | — |
| 2025-06-13 | $14.13 | $42.53 | 14,900 | — | — |
| 2025-06-12 | $14.59 | $43.91 | 7,600 | — | — |
| 2025-06-11 | $14.89 | $44.82 | 12,800 | — | — |
| 2025-06-10 | $14.91 | $44.88 | 17,400 | — | — |
| 2025-06-09 | $14.36 | $43.22 | 13,400 | — | — |
| 2025-06-06 | $14.38 | $43.28 | 8,300 | — | — |
| 2025-06-05 | $14.00 | $42.14 | 11,700 | — | — |
| 2025-06-04 | $13.96 | $42.02 | 12,900 | — | — |
| 2025-06-03 | $14.22 | $42.80 | 11,600 | — | — |
| 2025-06-02 | $14.22 | $42.80 | 19,100 | — | — |
| 2025-05-30 | $14.51 | $43.01 | 21,900 | — | — |
| 2025-05-29 | $14.40 | $42.68 | 15,800 | — | — |
| 2025-05-28 | $14.30 | $42.39 | 15,600 | — | — |
| 2025-05-27 | $14.60 | $43.28 | 7,900 | — | — |
| 2025-05-23 | $14.46 | $42.86 | 13,500 | — | — |
| 2025-05-22 | $14.37 | $42.60 | 14,700 | — | — |
| 2025-05-21 | $14.81 | $43.90 | 13,800 | — | — |
| 2025-05-20 | $15.18 | $45.00 | 6,200 | — | — |
| 2025-05-19 | $15.37 | $45.56 | 13,900 | — | — |
| 2025-05-16 | $15.51 | $45.98 | 19,300 | — | — |
| 2025-05-15 | $15.65 | $46.39 | 15,400 | — | — |
| 2025-05-14 | $15.24 | $45.17 | 14,300 | — | — |
| 2025-05-13 | $15.45 | $45.80 | 33,000 | — | — |
| 2025-05-12 | $14.95 | $44.32 | 19,100 | — | — |
| 2025-05-09 | $14.74 | $43.69 | 11,300 | — | — |
| 2025-05-08 | $14.60 | $43.28 | 23,100 | — | — |
| 2025-05-07 | $14.65 | $43.43 | 11,600 | — | — |
| 2025-05-06 | $14.60 | $43.28 | 14,200 | — | — |
| 2025-05-05 | $14.81 | $43.90 | 19,700 | — | — |
| 2025-05-02 | $14.94 | $44.29 | 14,100 | — | — |
| 2025-05-01 | $14.52 | $43.04 | 21,900 | — | — |
| 2025-04-30 | $15.02 | $44.52 | 43,600 | — | — |
| 2025-04-29 | $14.88 | $44.11 | 23,500 | — | — |
| 2025-04-28 | $14.70 | $43.57 | 27,500 | — | — |
| 2025-04-25 | $14.18 | $42.03 | 17,200 | — | — |
| 2025-04-24 | $14.41 | $42.71 | 18,700 | — | — |
| 2025-04-23 | $14.48 | $42.92 | 17,200 | — | — |
| 2025-04-22 | $14.50 | $42.98 | 14,500 | — | — |
| 2025-04-21 | $13.97 | $41.41 | 18,700 | — | — |
| 2025-04-17 | $14.17 | $42.00 | 14,200 | — | — |
| 2025-04-16 | $14.12 | $41.85 | 12,100 | — | — |
| 2025-04-15 | $14.07 | $41.71 | 22,500 | — | — |
| 2025-04-14 | $13.70 | $40.61 | 23,100 | — | — |
| 2025-04-11 | $13.64 | $40.43 | 15,900 | — | — |
| 2025-04-10 | $13.67 | $40.52 | 22,800 | — | — |
| 2025-04-09 | $14.40 | $42.68 | 53,300 | — | — |
| 2025-04-08 | $13.92 | $41.26 | 18,100 | — | — |
| 2025-04-07 | $14.20 | $42.09 | 31,000 | — | — |
| 2025-04-04 | $14.08 | $41.74 | 48,800 | — | — |
| 2025-04-03 | $14.00 | $41.50 | 41,800 | — | — |
| 2025-04-02 | $15.02 | $44.52 | 22,000 | — | — |
| 2025-04-01 | $14.88 | $44.11 | 22,700 | — | — |
| 2025-03-31 | $14.79 | $43.84 | 39,300 | — | — |
| 2025-03-28 | $14.97 | $44.37 | 29,800 | — | — |
| 2025-03-27 | $15.00 | $44.46 | 14,800 | — | — |
| 2025-03-26 | $14.82 | $43.93 | 12,300 | — | — |
| 2025-03-25 | $14.61 | $43.31 | 20,600 | — | — |
| 2025-03-24 | $15.19 | $45.03 | 25,800 | — | — |
| 2025-03-21 | $14.85 | $44.02 | 42,100 | — | — |
| 2025-03-20 | $14.93 | $44.26 | 5,700 | — | — |
| 2025-03-19 | $15.09 | $44.73 | 17,300 | — | — |
| 2025-03-18 | $14.72 | $43.63 | 25,700 | — | — |
| 2025-03-17 | $14.77 | $43.78 | 22,200 | — | — |
| 2025-03-14 | $14.87 | $44.08 | 20,700 | — | — |
| 2025-03-13 | $14.52 | $43.04 | 8,100 | — | — |
| 2025-03-12 | $14.60 | $43.28 | 14,100 | — | — |
| 2025-03-11 | $14.36 | $42.57 | 23,600 | — | — |
| 2025-03-10 | $14.54 | $43.10 | 24,800 | — | — |
| 2025-03-07 | $15.05 | $44.61 | 15,200 | — | — |
| 2025-03-06 | $15.11 | $44.79 | 35,900 | — | — |
| 2025-03-05 | $14.84 | $43.99 | 18,700 | — | — |
| 2025-03-04 | $15.00 | $44.46 | 20,100 | — | — |
| 2025-03-03 | $15.17 | $44.97 | 21,500 | — | — |
| 2025-02-28 | $15.49 | $45.26 | 17,900 | — | — |
| 2025-02-27 | $14.91 | $43.57 | 27,600 | — | — |
| 2025-02-26 | $14.96 | $43.72 | 18,800 | — | — |
| 2025-02-25 | $14.64 | $42.78 | 55,500 | — | — |
| 2025-02-24 | $14.32 | $41.84 | 42,700 | — | — |
| 2025-02-21 | $14.60 | $42.66 | 48,300 | — | — |
| 2025-02-20 | $14.81 | $43.28 | 23,100 | — | — |
| 2025-02-19 | $15.16 | $44.30 | 17,400 | — | — |
| 2025-02-18 | $15.33 | $44.80 | 19,300 | — | — |
| 2025-02-14 | $15.43 | $45.09 | 9,500 | — | — |
| 2025-02-13 | $15.50 | $45.29 | 6,800 | — | — |
| 2025-02-12 | $15.45 | $45.15 | 12,200 | — | — |
| 2025-02-11 | $15.73 | $45.97 | 12,200 | — | — |
| 2025-02-10 | $15.60 | $45.59 | 13,000 | — | — |
| 2025-02-07 | $15.56 | $45.47 | 13,300 | — | — |
| 2025-02-06 | $15.68 | $45.82 | 6,400 | — | — |
| 2025-02-05 | $15.79 | $46.14 | 19,100 | — | — |
| 2025-02-04 | $15.75 | $46.02 | 10,500 | — | — |
| 2025-02-03 | $15.38 | $44.94 | 26,700 | — | — |
| 2025-01-31 | $15.46 | $45.18 | 32,400 | — | — |
| 2025-01-30 | $15.10 | $44.12 | 20,000 | — | — |
| 2025-01-29 | $15.37 | $44.91 | 18,000 | — | — |
| 2025-01-28 | $15.20 | $44.42 | 23,900 | — | — |
| 2025-01-27 | $14.95 | $43.69 | 25,100 | — | — |
| 2025-01-24 | $14.83 | $43.34 | 16,400 | — | — |
| 2025-01-23 | $15.09 | $44.09 | 16,800 | — | — |
| 2025-01-22 | $15.04 | $43.95 | 15,700 | — | — |
| 2025-01-21 | $15.29 | $44.68 | 18,400 | — | — |
| 2025-01-17 | $15.07 | $44.04 | 17,900 | — | — |
| 2025-01-16 | $15.07 | $44.04 | 15,100 | — | — |
| 2025-01-15 | $15.17 | $44.33 | 16,400 | — | — |
| 2025-01-14 | $14.88 | $43.48 | 15,900 | — | — |
| 2025-01-13 | $14.54 | $42.49 | 11,800 | — | — |
| 2025-01-10 | $14.50 | $42.37 | 40,400 | — | — |
| 2025-01-08 | $14.69 | $42.93 | 16,400 | — | — |
| 2025-01-07 | $14.73 | $43.04 | 22,600 | — | — |
| 2025-01-06 | $14.58 | $42.60 | 13,400 | — | — |
| 2025-01-03 | $15.00 | $43.83 | 11,600 | — | — |
| 2025-01-02 | $14.94 | $43.66 | 22,400 | — | — |