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
- 2012-08-10 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 | $15.92 | $17.17 | 280,300 | — | — |
| 2025-12-30 | $16.07 | $17.34 | 239,500 | — | — |
| 2025-12-29 | $15.94 | $17.19 | 215,500 | — | — |
| 2025-12-26 | $15.86 | $17.11 | 352,400 | — | — |
| 2025-12-24 | $16.02 | $17.28 | 130,000 | — | — |
| 2025-12-23 | $15.94 | $17.19 | 274,700 | — | — |
| 2025-12-22 | $15.86 | $17.11 | 516,200 | — | — |
| 2025-12-19 | $15.86 | $17.11 | 371,100 | — | — |
| 2025-12-18 | $15.58 | $16.81 | 365,800 | — | — |
| 2025-12-17 | $15.28 | $16.48 | 448,500 | — | — |
| 2025-12-16 | $15.23 | $16.43 | 402,300 | — | — |
| 2025-12-15 | $15.20 | $16.40 | 479,500 | — | — |
| 2025-12-12 | $15.40 | $16.61 | 610,400 | — | — |
| 2025-12-11 | $15.78 | $17.02 | 1,219,000 | — | — |
| 2025-12-10 | $15.39 | $16.60 | 431,800 | — | — |
| 2025-12-09 | $15.41 | $16.62 | 330,600 | — | — |
| 2025-12-08 | $15.56 | $16.78 | 465,700 | — | — |
| 2025-12-05 | $15.67 | $16.90 | 242,200 | — | — |
| 2025-12-04 | $15.70 | $16.94 | 325,700 | — | — |
| 2025-12-03 | $15.91 | $17.16 | 375,800 | — | — |
| 2025-12-02 | $15.53 | $16.75 | 1,079,000 | — | — |
| 2025-12-01 | $15.79 | $17.03 | 386,100 | — | — |
| 2025-11-28 | $15.90 | $17.15 | 246,200 | — | — |
| 2025-11-26 | $15.62 | $16.85 | 393,900 | — | — |
| 2025-11-25 | $15.49 | $16.71 | 430,300 | — | — |
| 2025-11-24 | $15.27 | $16.47 | 384,400 | — | — |
| 2025-11-21 | $15.44 | $16.66 | 301,400 | — | — |
| 2025-11-20 | $15.33 | $16.54 | 304,100 | — | — |
| 2025-11-19 | $15.49 | $16.71 | 263,300 | — | — |
| 2025-11-18 | $15.47 | $16.69 | 273,500 | — | — |
| 2025-11-17 | $15.32 | $16.53 | 382,800 | — | — |
| 2025-11-14 | $15.67 | $16.90 | 292,400 | — | — |
| 2025-11-13 | $15.56 | $16.78 | 278,700 | — | — |
| 2025-11-12 | $15.81 | $17.05 | 356,900 | — | — |
| 2025-11-11 | $15.87 | $17.12 | 502,600 | — | — |
| 2025-11-10 | $15.91 | $17.16 | 259,300 | — | — |
| 2025-11-07 | $15.67 | $16.90 | 253,200 | — | — |
| 2025-11-06 | $15.62 | $16.85 | 246,500 | — | — |
| 2025-11-05 | $15.68 | $16.91 | 360,900 | — | — |
| 2025-11-04 | $15.72 | $16.96 | 318,400 | — | — |
| 2025-11-03 | $16.03 | $17.29 | 470,600 | — | — |
| 2025-10-31 | $16.63 | $17.94 | 562,100 | — | — |
| 2025-10-30 | $17.30 | $18.66 | 187,600 | — | — |
| 2025-10-29 | $17.30 | $18.66 | 313,800 | — | — |
| 2025-10-28 | $17.88 | $19.29 | 189,600 | — | — |
| 2025-10-27 | $18.24 | $19.68 | 284,800 | — | — |
| 2025-10-24 | $18.20 | $19.63 | 166,000 | — | — |
| 2025-10-23 | $18.47 | $19.92 | 343,000 | — | — |
| 2025-10-22 | $18.39 | $19.84 | 307,000 | — | — |
| 2025-10-21 | $18.56 | $20.02 | 470,100 | — | — |
| 2025-10-20 | $18.73 | $20.20 | 1,357,600 | — | — |
| 2025-10-17 | $17.92 | $19.33 | 712,800 | — | — |
| 2025-10-16 | $17.94 | $19.35 | 539,200 | — | — |
| 2025-10-15 | $18.24 | $19.68 | 1,131,000 | — | — |
| 2025-10-14 | $16.91 | $18.24 | 548,700 | — | — |
| 2025-10-13 | $17.13 | $18.48 | 530,900 | — | — |
| 2025-10-10 | $15.96 | $17.22 | 825,300 | — | — |
| 2025-10-09 | $15.72 | $16.96 | 474,000 | — | — |
| 2025-10-08 | $15.37 | $16.58 | 443,700 | — | — |
| 2025-10-07 | $15.21 | $16.41 | 231,500 | — | — |
| 2025-10-06 | $15.44 | $16.66 | 282,500 | — | — |
| 2025-10-03 | $15.33 | $16.54 | 189,800 | — | — |
| 2025-10-02 | $15.41 | $16.62 | 197,000 | — | — |
| 2025-10-01 | $15.25 | $16.45 | 220,500 | — | — |
| 2025-09-30 | $15.14 | $16.33 | 350,500 | — | — |
| 2025-09-29 | $15.53 | $16.75 | 337,900 | — | — |
| 2025-09-26 | $15.41 | $16.62 | 343,700 | — | — |
| 2025-09-25 | $15.15 | $16.34 | 431,600 | — | — |
| 2025-09-24 | $15.22 | $16.42 | 326,800 | — | — |
| 2025-09-23 | $15.10 | $16.29 | 348,200 | — | — |
| 2025-09-22 | $15.17 | $16.36 | 460,500 | — | — |
| 2025-09-19 | $15.22 | $16.42 | 465,600 | — | — |
| 2025-09-18 | $15.32 | $16.53 | 587,100 | — | — |
| 2025-09-17 | $15.38 | $16.59 | 1,396,100 | — | — |
| 2025-09-16 | $16.41 | $17.70 | 401,600 | — | — |
| 2025-09-15 | $16.10 | $17.37 | 401,100 | — | — |
| 2025-09-12 | $16.41 | $17.70 | 216,200 | — | — |
| 2025-09-11 | $16.18 | $17.45 | 366,800 | — | — |
| 2025-09-10 | $16.45 | $17.75 | 729,100 | — | — |
| 2025-09-09 | $15.98 | $17.24 | 232,400 | — | — |
| 2025-09-08 | $15.68 | $16.91 | 289,500 | — | — |
| 2025-09-05 | $15.89 | $17.14 | 245,000 | — | — |
| 2025-09-04 | $16.07 | $17.34 | 400,000 | — | — |
| 2025-09-03 | $16.02 | $17.28 | 371,000 | — | — |
| 2025-09-02 | $16.31 | $17.59 | 802,800 | — | — |
| 2025-08-29 | $17.85 | $19.26 | 294,500 | — | — |
| 2025-08-28 | $17.44 | $18.81 | 280,200 | — | — |
| 2025-08-27 | $17.09 | $18.44 | 174,400 | — | — |
| 2025-08-26 | $17.21 | $18.56 | 178,900 | — | — |
| 2025-08-25 | $17.24 | $18.60 | 162,300 | — | — |
| 2025-08-22 | $17.51 | $18.89 | 173,500 | — | — |
| 2025-08-21 | $17.19 | $18.54 | 137,400 | — | — |
| 2025-08-20 | $17.39 | $18.76 | 147,300 | — | — |
| 2025-08-19 | $17.57 | $18.95 | 221,100 | — | — |
| 2025-08-18 | $17.58 | $18.96 | 138,600 | — | — |
| 2025-08-15 | $17.80 | $19.20 | 202,900 | — | — |
| 2025-08-14 | $17.42 | $18.79 | 130,800 | — | — |
| 2025-08-13 | $17.48 | $18.86 | 179,400 | — | — |
| 2025-08-12 | $17.58 | $18.96 | 122,400 | — | — |
| 2025-08-11 | $17.70 | $19.09 | 170,500 | — | — |
| 2025-08-08 | $17.50 | $18.88 | 166,900 | — | — |
| 2025-08-07 | $18.00 | $19.42 | 182,400 | — | — |
| 2025-08-06 | $17.98 | $19.40 | 140,200 | — | — |
| 2025-08-05 | $18.01 | $19.43 | 187,500 | — | — |
| 2025-08-04 | $17.75 | $19.15 | 114,500 | — | — |
| 2025-08-01 | $17.57 | $18.95 | 143,600 | — | — |
| 2025-07-31 | $17.59 | $18.97 | 199,600 | — | — |
| 2025-07-30 | $17.59 | $18.97 | 170,100 | — | — |
| 2025-07-29 | $17.25 | $18.61 | 175,800 | — | — |
| 2025-07-28 | $17.43 | $18.80 | 162,300 | — | — |
| 2025-07-25 | $17.45 | $18.82 | 170,100 | — | — |
| 2025-07-24 | $17.96 | $19.37 | 187,900 | — | — |
| 2025-07-23 | $18.17 | $19.60 | 203,300 | — | — |
| 2025-07-22 | $18.01 | $19.43 | 258,700 | — | — |
| 2025-07-21 | $17.66 | $19.05 | 162,200 | — | — |
| 2025-07-18 | $17.67 | $19.06 | 126,400 | — | — |
| 2025-07-17 | $17.76 | $19.16 | 175,400 | — | — |
| 2025-07-16 | $17.65 | $19.04 | 211,900 | — | — |
| 2025-07-15 | $17.63 | $19.02 | 248,000 | — | — |
| 2025-07-14 | $17.89 | $19.30 | 258,500 | — | — |
| 2025-07-11 | $17.58 | $18.96 | 218,100 | — | — |
| 2025-07-10 | $17.71 | $19.10 | 295,300 | — | — |
| 2025-07-09 | $17.67 | $19.06 | 293,600 | — | — |
| 2025-07-08 | $17.02 | $18.36 | 542,400 | — | — |
| 2025-07-07 | $17.32 | $18.68 | 241,200 | — | — |
| 2025-07-03 | $17.50 | $18.88 | 161,600 | — | — |
| 2025-07-02 | $17.45 | $18.82 | 345,700 | — | — |
| 2025-07-01 | $16.99 | $18.33 | 423,800 | — | — |
| 2025-06-30 | $17.81 | $19.21 | 240,200 | — | — |
| 2025-06-27 | $18.17 | $19.60 | 413,100 | — | — |
| 2025-06-26 | $18.22 | $19.65 | 387,600 | — | — |
| 2025-06-25 | $18.41 | $19.86 | 839,300 | — | — |
| 2025-06-24 | $19.24 | $20.75 | 1,022,400 | — | — |
| 2025-06-23 | $18.99 | $20.48 | 1,162,800 | — | — |
| 2025-06-20 | $17.37 | $18.74 | 312,500 | — | — |
| 2025-06-18 | $17.29 | $18.65 | 221,000 | — | — |
| 2025-06-17 | $17.33 | $18.69 | 226,600 | — | — |
| 2025-06-16 | $17.58 | $18.96 | 239,700 | — | — |
| 2025-06-13 | $17.25 | $18.61 | 262,700 | — | — |
| 2025-06-12 | $17.27 | $18.63 | 387,400 | — | — |
| 2025-06-11 | $16.89 | $18.22 | 444,500 | — | — |
| 2025-06-10 | $17.01 | $18.35 | 412,900 | — | — |
| 2025-06-09 | $17.01 | $18.35 | 570,200 | — | — |
| 2025-06-06 | $16.41 | $17.70 | 1,152,500 | — | — |
| 2025-06-05 | $13.81 | $14.90 | 152,400 | — | — |
| 2025-06-04 | $13.96 | $15.06 | 156,900 | — | — |
| 2025-06-03 | $14.19 | $15.31 | 120,900 | — | — |
| 2025-06-02 | $14.10 | $15.21 | 190,800 | — | — |
| 2025-05-30 | $14.17 | $15.29 | 290,200 | — | — |
| 2025-05-29 | $13.89 | $14.98 | 108,500 | — | — |
| 2025-05-28 | $13.93 | $15.03 | 241,100 | — | — |
| 2025-05-27 | $14.09 | $15.20 | 284,800 | — | — |
| 2025-05-23 | $13.46 | $14.52 | 368,300 | — | — |
| 2025-05-22 | $13.29 | $14.34 | 924,800 | — | — |
| 2025-05-21 | $14.54 | $15.68 | 370,300 | — | — |
| 2025-05-20 | $14.33 | $15.46 | 277,300 | — | — |
| 2025-05-19 | $14.26 | $15.38 | 320,200 | — | — |
| 2025-05-16 | $13.87 | $14.96 | 133,100 | — | — |
| 2025-05-15 | $13.88 | $14.97 | 197,000 | — | — |
| 2025-05-14 | $14.42 | $15.56 | 277,800 | — | — |
| 2025-05-13 | $14.42 | $15.56 | 194,700 | — | — |
| 2025-05-12 | $14.61 | $15.76 | 170,000 | — | — |
| 2025-05-09 | $14.30 | $15.43 | 234,800 | — | — |
| 2025-05-08 | $14.33 | $15.46 | 197,400 | — | — |
| 2025-05-07 | $14.42 | $15.56 | 181,400 | — | — |
| 2025-05-06 | $14.12 | $15.23 | 139,600 | — | — |
| 2025-05-05 | $14.11 | $15.22 | 152,300 | — | — |
| 2025-05-02 | $14.07 | $15.18 | 179,600 | — | — |
| 2025-05-01 | $13.77 | $14.85 | 171,200 | — | — |
| 2025-04-30 | $13.74 | $14.82 | 117,200 | — | — |
| 2025-04-29 | $13.86 | $14.95 | 202,900 | — | — |
| 2025-04-28 | $13.86 | $14.95 | 113,900 | — | — |
| 2025-04-25 | $13.87 | $14.96 | 108,600 | — | — |
| 2025-04-24 | $13.95 | $15.05 | 135,300 | — | — |
| 2025-04-23 | $14.05 | $15.16 | 177,600 | — | — |
| 2025-04-22 | $14.13 | $15.24 | 141,200 | — | — |
| 2025-04-21 | $13.76 | $14.84 | 124,900 | — | — |
| 2025-04-17 | $13.90 | $14.99 | 141,900 | — | — |
| 2025-04-16 | $13.80 | $14.89 | 195,100 | — | — |
| 2025-04-15 | $14.05 | $15.16 | 180,100 | — | — |
| 2025-04-14 | $13.87 | $14.96 | 201,100 | — | — |
| 2025-04-11 | $13.68 | $14.76 | 183,800 | — | — |
| 2025-04-10 | $13.48 | $14.54 | 475,200 | — | — |
| 2025-04-09 | $13.38 | $14.43 | 467,100 | — | — |
| 2025-04-08 | $12.21 | $13.17 | 432,900 | — | — |
| 2025-04-07 | $12.49 | $13.47 | 473,000 | — | — |
| 2025-04-04 | $12.71 | $13.71 | 631,700 | — | — |
| 2025-04-03 | $13.01 | $14.03 | 462,000 | — | — |
| 2025-04-02 | $13.17 | $14.21 | 203,400 | — | — |
| 2025-04-01 | $13.10 | $14.13 | 220,900 | — | — |
| 2025-03-31 | $13.09 | $14.12 | 365,900 | — | — |
| 2025-03-28 | $13.43 | $14.49 | 252,300 | — | — |
| 2025-03-27 | $13.71 | $14.79 | 133,500 | — | — |
| 2025-03-26 | $13.57 | $14.64 | 179,000 | — | — |
| 2025-03-25 | $13.70 | $14.78 | 239,900 | — | — |
| 2025-03-24 | $13.81 | $14.90 | 228,000 | — | — |
| 2025-03-21 | $13.76 | $14.84 | 179,400 | — | — |
| 2025-03-20 | $13.86 | $14.95 | 149,100 | — | — |
| 2025-03-19 | $13.84 | $14.93 | 207,600 | — | — |
| 2025-03-18 | $13.47 | $14.53 | 224,000 | — | — |
| 2025-03-17 | $13.62 | $14.69 | 267,500 | — | — |
| 2025-03-14 | $13.72 | $14.80 | 525,400 | — | — |
| 2025-03-13 | $13.27 | $14.31 | 365,600 | — | — |
| 2025-03-12 | $13.50 | $14.56 | 371,300 | — | — |
| 2025-03-11 | $13.79 | $14.88 | 474,500 | — | — |
| 2025-03-10 | $13.55 | $14.62 | 415,900 | — | — |
| 2025-03-07 | $13.92 | $15.02 | 316,300 | — | — |
| 2025-03-06 | $13.99 | $15.09 | 343,400 | — | — |
| 2025-03-05 | $13.95 | $15.05 | 442,000 | — | — |
| 2025-03-04 | $13.99 | $15.09 | 394,100 | — | — |
| 2025-03-03 | $14.31 | $15.44 | 500,900 | — | — |
| 2025-02-28 | $14.66 | $15.81 | 187,000 | — | — |
| 2025-02-27 | $14.74 | $15.90 | 348,000 | — | — |
| 2025-02-26 | $14.55 | $15.70 | 231,400 | — | — |
| 2025-02-25 | $14.76 | $15.92 | 274,600 | — | — |
| 2025-02-24 | $14.74 | $15.90 | 281,300 | — | — |
| 2025-02-21 | $14.46 | $15.60 | 301,700 | — | — |
| 2025-02-20 | $14.61 | $15.76 | 499,700 | — | — |
| 2025-02-19 | $14.93 | $16.11 | 710,400 | — | — |
| 2025-02-18 | $15.52 | $16.74 | 286,700 | — | — |
| 2025-02-14 | $15.68 | $16.91 | 323,000 | — | — |
| 2025-02-13 | $15.76 | $17.00 | 243,600 | — | — |
| 2025-02-12 | $15.87 | $17.12 | 147,900 | — | — |
| 2025-02-11 | $16.34 | $17.63 | 310,700 | — | — |
| 2025-02-10 | $16.36 | $17.65 | 292,700 | — | — |
| 2025-02-07 | $16.08 | $17.35 | 171,400 | — | — |
| 2025-02-06 | $16.05 | $17.31 | 134,300 | — | — |
| 2025-02-05 | $16.13 | $17.40 | 111,100 | — | — |
| 2025-02-04 | $16.00 | $17.26 | 200,100 | — | — |
| 2025-02-03 | $15.79 | $17.03 | 142,600 | — | — |
| 2025-01-31 | $15.87 | $17.12 | 345,100 | — | — |
| 2025-01-30 | $16.16 | $17.43 | 309,100 | — | — |
| 2025-01-29 | $15.89 | $17.14 | 230,300 | — | — |
| 2025-01-28 | $15.80 | $17.04 | 204,200 | — | — |
| 2025-01-27 | $16.09 | $17.36 | 190,400 | — | — |
| 2025-01-24 | $16.22 | $17.50 | 99,500 | — | — |
| 2025-01-23 | $16.20 | $17.48 | 149,600 | — | — |
| 2025-01-22 | $16.05 | $17.31 | 184,500 | — | — |
| 2025-01-21 | $16.39 | $17.68 | 459,200 | — | — |
| 2025-01-17 | $16.01 | $17.27 | 442,900 | — | — |
| 2025-01-16 | $16.24 | $17.52 | 141,300 | — | — |
| 2025-01-15 | $16.37 | $17.66 | 149,500 | — | — |
| 2025-01-14 | $16.14 | $17.41 | 197,000 | — | — |
| 2025-01-13 | $16.28 | $17.56 | 186,400 | — | — |
| 2025-01-10 | $16.18 | $17.45 | 218,700 | — | — |
| 2025-01-08 | $16.60 | $17.91 | 167,200 | — | — |
| 2025-01-07 | $17.00 | $18.34 | 189,700 | — | — |
| 2025-01-06 | $16.77 | $18.09 | 171,500 | — | — |
| 2025-01-03 | $16.89 | $18.22 | 126,900 | — | — |
| 2025-01-02 | $16.98 | $18.32 | 188,000 | — | — |