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
- 2006-01-24 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 | $17.28 | $18.77 | 400 | — | — |
| 2025-12-30 | $17.53 | $19.04 | 200 | — | — |
| 2025-12-29 | $17.66 | $19.19 | 300 | — | — |
| 2025-12-26 | $17.45 | $18.96 | 700 | — | — |
| 2025-12-24 | $17.70 | $19.23 | 0 | — | — |
| 2025-12-23 | $17.70 | $19.23 | 0 | — | — |
| 2025-12-22 | $17.70 | $19.23 | 1,100 | — | — |
| 2025-12-19 | $17.75 | $19.28 | 65,800 | — | — |
| 2025-12-18 | $17.13 | $18.61 | 400 | — | — |
| 2025-12-17 | $17.16 | $18.64 | 500 | — | — |
| 2025-12-16 | $17.02 | $18.49 | 300 | — | — |
| 2025-12-15 | $17.20 | $18.69 | 1,400 | — | — |
| 2025-12-12 | $17.24 | $18.73 | 1,100 | — | — |
| 2025-12-11 | $17.24 | $18.73 | 2,500 | — | — |
| 2025-12-10 | $16.89 | $18.35 | 9,500 | — | — |
| 2025-12-09 | $16.88 | $18.34 | 10,900 | — | — |
| 2025-12-08 | $16.80 | $18.25 | 14,300 | — | — |
| 2025-12-05 | $16.95 | $18.41 | 4,000 | — | — |
| 2025-12-04 | $16.76 | $18.21 | 4,000 | — | — |
| 2025-12-03 | $16.75 | $18.20 | 0 | — | — |
| 2025-12-02 | $16.75 | $18.20 | 300 | — | — |
| 2025-12-01 | $16.75 | $18.20 | 0 | — | — |
| 2025-11-28 | $16.75 | $18.20 | 1,600 | — | — |
| 2025-11-26 | $16.75 | $18.20 | 4,800 | — | — |
| 2025-11-25 | $17.00 | $18.47 | 7,900 | — | — |
| 2025-11-24 | $16.93 | $18.39 | 2,000 | — | — |
| 2025-11-21 | $16.87 | $18.33 | 1,400 | — | — |
| 2025-11-20 | $16.62 | $18.06 | 1,200 | — | — |
| 2025-11-19 | $16.87 | $18.33 | 1,200 | — | — |
| 2025-11-18 | $16.87 | $18.33 | 400 | — | — |
| 2025-11-17 | $16.87 | $18.33 | 800 | — | — |
| 2025-11-14 | $16.57 | $18.00 | 600 | — | — |
| 2025-11-13 | $16.85 | $18.31 | 0 | — | — |
| 2025-11-12 | $16.85 | $18.22 | 1,500 | — | — |
| 2025-11-11 | $16.83 | $18.20 | 0 | — | — |
| 2025-11-10 | $16.83 | $18.20 | 700 | — | — |
| 2025-11-07 | $16.82 | $18.19 | 2,200 | — | — |
| 2025-11-06 | $16.47 | $17.81 | 12,000 | — | — |
| 2025-11-05 | $16.82 | $18.19 | 0 | — | — |
| 2025-11-04 | $16.82 | $18.19 | 1,100 | — | — |
| 2025-11-03 | $17.24 | $18.64 | 500 | — | — |
| 2025-10-31 | $17.01 | $18.39 | 2,200 | — | — |
| 2025-10-30 | $17.00 | $18.38 | 1,100 | — | — |
| 2025-10-29 | $16.98 | $18.36 | 1,600 | — | — |
| 2025-10-28 | $16.97 | $18.35 | 2,000 | — | — |
| 2025-10-27 | $16.75 | $18.11 | 1,800 | — | — |
| 2025-10-24 | $16.75 | $18.11 | 0 | — | — |
| 2025-10-23 | $16.75 | $18.11 | 200 | — | — |
| 2025-10-22 | $16.75 | $18.11 | 300 | — | — |
| 2025-10-21 | $16.63 | $17.98 | 10,800 | — | — |
| 2025-10-20 | $16.90 | $18.27 | 800 | — | — |
| 2025-10-17 | $16.90 | $18.27 | 2,200 | — | — |
| 2025-10-16 | $16.93 | $18.31 | 3,900 | — | — |
| 2025-10-15 | $17.00 | $18.38 | 1,900 | — | — |
| 2025-10-14 | $17.05 | $18.44 | 0 | — | — |
| 2025-10-13 | $17.05 | $18.44 | 2,400 | — | — |
| 2025-10-10 | $16.87 | $18.24 | 1,300 | — | — |
| 2025-10-09 | $17.06 | $18.45 | 2,100 | — | — |
| 2025-10-08 | $17.15 | $18.54 | 200 | — | — |
| 2025-10-07 | $17.26 | $18.66 | 1,100 | — | — |
| 2025-10-06 | $17.12 | $18.51 | 2,600 | — | — |
| 2025-10-03 | $17.25 | $18.65 | 1,800 | — | — |
| 2025-10-02 | $17.18 | $18.58 | 2,000 | — | — |
| 2025-10-01 | $17.32 | $18.73 | 1,000 | — | — |
| 2025-09-30 | $17.27 | $18.67 | 600 | — | — |
| 2025-09-29 | $17.16 | $18.55 | 3,700 | — | — |
| 2025-09-26 | $17.26 | $18.66 | 2,200 | — | — |
| 2025-09-25 | $17.30 | $18.71 | 1,800 | — | — |
| 2025-09-24 | $17.30 | $18.71 | 12,500 | — | — |
| 2025-09-23 | $17.40 | $18.81 | 5,300 | — | — |
| 2025-09-22 | $17.15 | $18.54 | 1,500 | — | — |
| 2025-09-19 | $17.44 | $18.86 | 10,500 | — | — |
| 2025-09-18 | $17.16 | $18.55 | 700 | — | — |
| 2025-09-17 | $17.11 | $18.50 | 5,800 | — | — |
| 2025-09-16 | $17.30 | $18.71 | 1,800 | — | — |
| 2025-09-15 | $17.12 | $18.51 | 900 | — | — |
| 2025-09-12 | $17.04 | $18.42 | 2,400 | — | — |
| 2025-09-11 | $17.26 | $18.66 | 4,400 | — | — |
| 2025-09-10 | $17.20 | $18.60 | 8,800 | — | — |
| 2025-09-09 | $17.35 | $18.76 | 2,400 | — | — |
| 2025-09-08 | $17.30 | $18.71 | 3,700 | — | — |
| 2025-09-05 | $17.30 | $18.71 | 1,600 | — | — |
| 2025-09-04 | $17.50 | $18.92 | 800 | — | — |
| 2025-09-03 | $17.29 | $18.70 | 9,700 | — | — |
| 2025-09-02 | $17.11 | $18.50 | 25,100 | — | — |
| 2025-08-29 | $17.19 | $18.59 | 5,900 | — | — |
| 2025-08-28 | $17.15 | $18.54 | 5,900 | — | — |
| 2025-08-27 | $17.07 | $18.46 | 3,500 | — | — |
| 2025-08-26 | $17.50 | $18.92 | 13,000 | — | — |
| 2025-08-25 | $17.18 | $18.58 | 2,300 | — | — |
| 2025-08-22 | $17.48 | $18.90 | 12,000 | — | — |
| 2025-08-21 | $17.15 | $18.54 | 4,800 | — | — |
| 2025-08-20 | $17.27 | $18.67 | 1,700 | — | — |
| 2025-08-19 | $17.11 | $18.50 | 5,300 | — | — |
| 2025-08-18 | $17.25 | $18.65 | 2,800 | — | — |
| 2025-08-15 | $17.50 | $18.92 | 1,500 | — | — |
| 2025-08-14 | $17.48 | $18.90 | 800 | — | — |
| 2025-08-13 | $17.11 | $18.50 | 1,700 | — | — |
| 2025-08-12 | $17.10 | $18.49 | 200 | — | — |
| 2025-08-11 | $17.25 | $18.65 | 0 | — | — |
| 2025-08-08 | $17.25 | $18.65 | 400 | — | — |
| 2025-08-07 | $17.05 | $18.44 | 7,200 | — | — |
| 2025-08-06 | $17.28 | $18.60 | 1,600 | — | — |
| 2025-08-05 | $17.18 | $18.49 | 900 | — | — |
| 2025-08-04 | $17.10 | $18.40 | 4,600 | — | — |
| 2025-08-01 | $16.88 | $18.17 | 0 | — | — |
| 2025-07-31 | $16.88 | $18.17 | 600 | — | — |
| 2025-07-30 | $16.55 | $17.81 | 900 | — | — |
| 2025-07-29 | $16.93 | $18.22 | 500 | — | — |
| 2025-07-28 | $17.00 | $18.30 | 0 | — | — |
| 2025-07-25 | $17.00 | $18.30 | 900 | — | — |
| 2025-07-24 | $16.56 | $17.82 | 1,700 | — | — |
| 2025-07-23 | $17.13 | $18.44 | 2,700 | — | — |
| 2025-07-22 | $16.55 | $17.81 | 6,500 | — | — |
| 2025-07-21 | $16.69 | $17.96 | 8,400 | — | — |
| 2025-07-18 | $16.77 | $18.05 | 300 | — | — |
| 2025-07-17 | $16.72 | $18.00 | 6,100 | — | — |
| 2025-07-16 | $16.58 | $17.84 | 4,300 | — | — |
| 2025-07-15 | $16.61 | $17.88 | 4,100 | — | — |
| 2025-07-14 | $16.85 | $18.13 | 4,700 | — | — |
| 2025-07-11 | $16.84 | $18.12 | 500 | — | — |
| 2025-07-10 | $17.15 | $18.46 | 1,100 | — | — |
| 2025-07-09 | $17.10 | $18.40 | 2,900 | — | — |
| 2025-07-08 | $16.84 | $18.12 | 8,100 | — | — |
| 2025-07-07 | $16.78 | $18.06 | 3,000 | — | — |
| 2025-07-03 | $16.65 | $17.92 | 3,400 | — | — |
| 2025-07-02 | $16.88 | $18.17 | 4,100 | — | — |
| 2025-07-01 | $16.61 | $17.88 | 109,700 | — | — |
| 2025-06-30 | $16.67 | $17.94 | 6,200 | — | — |
| 2025-06-27 | $16.74 | $18.02 | 3,100 | — | — |
| 2025-06-26 | $16.57 | $17.83 | 3,800 | — | — |
| 2025-06-25 | $16.81 | $18.09 | 6,900 | — | — |
| 2025-06-24 | $16.95 | $18.24 | 5,300 | — | — |
| 2025-06-23 | $16.55 | $17.81 | 25,900 | — | — |
| 2025-06-20 | $16.30 | $17.54 | 11,900 | — | — |
| 2025-06-18 | $16.11 | $17.34 | 3,300 | — | — |
| 2025-06-17 | $16.05 | $17.27 | 21,500 | — | — |
| 2025-06-16 | $15.90 | $17.11 | 2,100 | — | — |
| 2025-06-13 | $15.87 | $17.08 | 1,900 | — | — |
| 2025-06-12 | $15.90 | $17.11 | 3,000 | — | — |
| 2025-06-11 | $15.90 | $17.11 | 1,800 | — | — |
| 2025-06-10 | $15.77 | $16.97 | 3,800 | — | — |
| 2025-06-09 | $15.84 | $17.05 | 8,400 | — | — |
| 2025-06-06 | $15.82 | $17.03 | 5,100 | — | — |
| 2025-06-05 | $15.90 | $17.11 | 4,200 | — | — |
| 2025-06-04 | $15.90 | $17.11 | 8,700 | — | — |
| 2025-06-03 | $15.90 | $17.11 | 31,000 | — | — |
| 2025-06-02 | $15.89 | $17.10 | 7,200 | — | — |
| 2025-05-30 | $15.90 | $17.11 | 34,800 | — | — |
| 2025-05-29 | $15.69 | $16.89 | 4,600 | — | — |
| 2025-05-28 | $15.49 | $16.67 | 13,400 | — | — |
| 2025-05-27 | $15.28 | $16.45 | 23,100 | — | — |
| 2025-05-23 | $15.23 | $16.39 | 800 | — | — |
| 2025-05-22 | $15.48 | $16.66 | 3,400 | — | — |
| 2025-05-21 | $15.25 | $16.41 | 700 | — | — |
| 2025-05-20 | $15.38 | $16.55 | 1,600 | — | — |
| 2025-05-19 | $15.42 | $16.60 | 11,000 | — | — |
| 2025-05-16 | $15.10 | $16.25 | 4,200 | — | — |
| 2025-05-15 | $15.07 | $16.22 | 17,600 | — | — |
| 2025-05-14 | $14.70 | $15.82 | 5,900 | — | — |
| 2025-05-13 | $14.75 | $15.81 | 8,200 | — | — |
| 2025-05-12 | $14.46 | $15.50 | 11,500 | — | — |
| 2025-05-09 | $14.70 | $15.76 | 6,500 | — | — |
| 2025-05-08 | $14.72 | $15.78 | 11,500 | — | — |
| 2025-05-07 | $14.40 | $15.44 | 1,600 | — | — |
| 2025-05-06 | $14.36 | $15.39 | 2,300 | — | — |
| 2025-05-05 | $14.10 | $15.11 | 900 | — | — |
| 2025-05-02 | $14.35 | $15.38 | 3,400 | — | — |
| 2025-05-01 | $14.11 | $15.12 | 7,400 | — | — |
| 2025-04-30 | $13.78 | $14.77 | 1,900 | — | — |
| 2025-04-29 | $14.15 | $15.17 | 7,400 | — | — |
| 2025-04-28 | $13.99 | $15.00 | 800 | — | — |
| 2025-04-25 | $13.90 | $14.90 | 0 | — | — |
| 2025-04-24 | $13.90 | $14.90 | 300 | — | — |
| 2025-04-23 | $14.07 | $15.08 | 1,000 | — | — |
| 2025-04-22 | $13.76 | $14.75 | 1,200 | — | — |
| 2025-04-21 | $13.62 | $14.60 | 500 | — | — |
| 2025-04-17 | $13.95 | $14.95 | 500 | — | — |
| 2025-04-16 | $13.70 | $14.68 | 1,100 | — | — |
| 2025-04-15 | $13.70 | $14.68 | 500 | — | — |
| 2025-04-14 | $13.70 | $14.68 | 0 | — | — |
| 2025-04-11 | $13.70 | $14.68 | 500 | — | — |
| 2025-04-10 | $13.97 | $14.97 | 1,800 | — | — |
| 2025-04-09 | $13.70 | $14.68 | 5,100 | — | — |
| 2025-04-08 | $13.79 | $14.78 | 2,400 | — | — |
| 2025-04-07 | $13.72 | $14.71 | 1,100 | — | — |
| 2025-04-04 | $13.80 | $14.79 | 1,200 | — | — |
| 2025-04-03 | $13.99 | $15.00 | 9,200 | — | — |
| 2025-04-02 | $13.85 | $14.85 | 1,000 | — | — |
| 2025-04-01 | $13.86 | $14.86 | 800 | — | — |
| 2025-03-31 | $13.90 | $14.90 | 2,100 | — | — |
| 2025-03-28 | $13.98 | $14.98 | 4,700 | — | — |
| 2025-03-27 | $14.09 | $15.10 | 2,800 | — | — |
| 2025-03-26 | $13.97 | $14.97 | 4,600 | — | — |
| 2025-03-25 | $13.97 | $14.97 | 5,200 | — | — |
| 2025-03-24 | $14.15 | $15.17 | 300 | — | — |
| 2025-03-21 | $14.40 | $15.44 | 5,300 | — | — |
| 2025-03-20 | $14.40 | $15.44 | 2,900 | — | — |
| 2025-03-19 | $14.49 | $15.53 | 10,900 | — | — |
| 2025-03-18 | $14.40 | $15.44 | 2,900 | — | — |
| 2025-03-17 | $14.30 | $15.33 | 3,300 | — | — |
| 2025-03-14 | $14.16 | $15.18 | 3,000 | — | — |
| 2025-03-13 | $14.51 | $15.55 | 400 | — | — |
| 2025-03-12 | $14.50 | $15.54 | 1,900 | — | — |
| 2025-03-11 | $14.11 | $15.12 | 1,200 | — | — |
| 2025-03-10 | $14.16 | $15.18 | 1,000 | — | — |
| 2025-03-07 | $14.55 | $15.60 | 5,000 | — | — |
| 2025-03-06 | $14.68 | $15.74 | 1,900 | — | — |
| 2025-03-05 | $14.52 | $15.56 | 3,500 | — | — |
| 2025-03-04 | $14.52 | $15.56 | 1,200 | — | — |
| 2025-03-03 | $14.51 | $15.55 | 1,500 | — | — |
| 2025-02-28 | $14.90 | $15.97 | 1,100 | — | — |
| 2025-02-27 | $14.75 | $15.81 | 1,700 | — | — |
| 2025-02-26 | $14.75 | $15.81 | 1,300 | — | — |
| 2025-02-25 | $14.72 | $15.78 | 1,100 | — | — |
| 2025-02-24 | $14.41 | $15.45 | 2,800 | — | — |
| 2025-02-21 | $14.67 | $15.72 | 1,200 | — | — |
| 2025-02-20 | $14.67 | $15.72 | 2,800 | — | — |
| 2025-02-19 | $14.73 | $15.79 | 2,600 | — | — |
| 2025-02-18 | $14.60 | $15.65 | 5,000 | — | — |
| 2025-02-14 | $14.60 | $15.65 | 1,500 | — | — |
| 2025-02-13 | $14.60 | $15.65 | 400 | — | — |
| 2025-02-12 | $14.06 | $15.07 | 1,400 | — | — |
| 2025-02-11 | $14.60 | $15.65 | 4,400 | — | — |
| 2025-02-10 | $14.60 | $15.65 | 3,300 | — | — |
| 2025-02-07 | $14.57 | $15.62 | 0 | — | — |
| 2025-02-06 | $14.57 | $15.62 | 2,000 | — | — |
| 2025-02-05 | $14.60 | $15.59 | 800 | — | — |
| 2025-02-04 | $14.58 | $15.56 | 500 | — | — |
| 2025-02-03 | $14.16 | $15.12 | 4,300 | — | — |
| 2025-01-31 | $14.34 | $15.31 | 1,600 | — | — |
| 2025-01-30 | $14.56 | $15.54 | 200 | — | — |
| 2025-01-29 | $14.60 | $15.59 | 2,700 | — | — |
| 2025-01-28 | $14.60 | $15.59 | 800 | — | — |
| 2025-01-27 | $14.60 | $15.59 | 500 | — | — |
| 2025-01-24 | $14.36 | $15.33 | 1,900 | — | — |
| 2025-01-23 | $14.09 | $15.04 | 500 | — | — |
| 2025-01-22 | $14.18 | $15.14 | 3,000 | — | — |
| 2025-01-21 | $14.67 | $15.66 | 1,100 | — | — |
| 2025-01-17 | $14.46 | $15.44 | 1,800 | — | — |
| 2025-01-16 | $14.64 | $15.63 | 2,200 | — | — |
| 2025-01-15 | $14.65 | $15.64 | 800 | — | — |
| 2025-01-14 | $14.63 | $15.62 | 1,600 | — | — |
| 2025-01-13 | $14.20 | $15.16 | 0 | — | — |
| 2025-01-10 | $14.20 | $15.16 | 0 | — | — |
| 2025-01-08 | $14.20 | $15.16 | 1,900 | — | — |
| 2025-01-07 | $13.97 | $14.91 | 1,300 | — | — |
| 2025-01-06 | $14.17 | $15.13 | 600 | — | — |
| 2025-01-03 | $14.25 | $15.21 | 4,100 | — | — |
| 2025-01-02 | $14.52 | $15.50 | 1,900 | — | — |