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
- 2016-05-24 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 | $21.17 | $32.56 | 143,600 | — | — |
| 2025-12-30 | $21.17 | $32.56 | 145,100 | — | — |
| 2025-12-29 | $21.22 | $32.64 | 145,900 | — | — |
| 2025-12-26 | $21.20 | $32.61 | 184,900 | — | — |
| 2025-12-24 | $21.33 | $32.81 | 100,000 | — | — |
| 2025-12-23 | $21.48 | $33.04 | 179,000 | — | — |
| 2025-12-22 | $21.40 | $32.91 | 142,700 | — | — |
| 2025-12-19 | $21.58 | $33.19 | 328,100 | — | — |
| 2025-12-18 | $21.87 | $33.64 | 209,100 | — | — |
| 2025-12-17 | $21.73 | $33.42 | 151,000 | — | — |
| 2025-12-16 | $21.69 | $33.36 | 197,300 | — | — |
| 2025-12-15 | $21.37 | $32.87 | 257,000 | — | — |
| 2025-12-12 | $21.20 | $32.61 | 233,100 | — | — |
| 2025-12-11 | $21.07 | $32.41 | 213,200 | — | — |
| 2025-12-10 | $20.79 | $31.98 | 387,300 | — | — |
| 2025-12-09 | $20.03 | $30.81 | 183,600 | — | — |
| 2025-12-08 | $19.91 | $30.62 | 194,800 | — | — |
| 2025-12-05 | $19.68 | $30.27 | 340,400 | — | — |
| 2025-12-04 | $20.01 | $30.78 | 488,000 | — | — |
| 2025-12-03 | $18.79 | $28.90 | 536,100 | — | — |
| 2025-12-02 | $17.55 | $26.99 | 338,600 | — | — |
| 2025-12-01 | $16.56 | $25.47 | 196,000 | — | — |
| 2025-11-28 | $16.26 | $25.01 | 74,500 | — | — |
| 2025-11-26 | $16.15 | $24.84 | 136,600 | — | — |
| 2025-11-25 | $16.29 | $25.06 | 131,300 | — | — |
| 2025-11-24 | $15.61 | $24.01 | 100,600 | — | — |
| 2025-11-21 | $15.83 | $24.35 | 151,100 | — | — |
| 2025-11-20 | $15.19 | $23.36 | 111,200 | — | — |
| 2025-11-19 | $15.31 | $23.55 | 133,800 | — | — |
| 2025-11-18 | $15.18 | $23.35 | 162,000 | — | — |
| 2025-11-17 | $15.27 | $23.49 | 152,100 | — | — |
| 2025-11-14 | $16.17 | $24.87 | 204,000 | — | — |
| 2025-11-13 | $16.05 | $24.19 | 172,100 | — | — |
| 2025-11-12 | $16.08 | $24.24 | 157,800 | — | — |
| 2025-11-11 | $16.13 | $24.31 | 127,500 | — | — |
| 2025-11-10 | $16.12 | $24.30 | 147,800 | — | — |
| 2025-11-07 | $16.01 | $24.13 | 162,600 | — | — |
| 2025-11-06 | $15.97 | $24.07 | 142,900 | — | — |
| 2025-11-05 | $15.94 | $24.03 | 219,600 | — | — |
| 2025-11-04 | $16.17 | $24.37 | 269,500 | — | — |
| 2025-11-03 | $15.94 | $24.03 | 373,900 | — | — |
| 2025-10-31 | $14.64 | $22.07 | 255,200 | — | — |
| 2025-10-30 | $16.02 | $24.15 | 155,500 | — | — |
| 2025-10-29 | $16.16 | $24.36 | 146,400 | — | — |
| 2025-10-28 | $16.42 | $24.75 | 122,800 | — | — |
| 2025-10-27 | $16.72 | $25.20 | 158,700 | — | — |
| 2025-10-24 | $16.98 | $25.60 | 135,200 | — | — |
| 2025-10-23 | $16.34 | $24.63 | 140,500 | — | — |
| 2025-10-22 | $16.47 | $24.83 | 129,000 | — | — |
| 2025-10-21 | $16.58 | $24.99 | 127,500 | — | — |
| 2025-10-20 | $16.45 | $24.80 | 206,200 | — | — |
| 2025-10-17 | $15.83 | $23.86 | 184,200 | — | — |
| 2025-10-16 | $15.61 | $23.53 | 293,100 | — | — |
| 2025-10-15 | $16.24 | $24.48 | 120,500 | — | — |
| 2025-10-14 | $16.57 | $24.98 | 121,400 | — | — |
| 2025-10-13 | $16.02 | $24.15 | 158,800 | — | — |
| 2025-10-10 | $15.90 | $23.97 | 190,300 | — | — |
| 2025-10-09 | $16.31 | $24.59 | 107,700 | — | — |
| 2025-10-08 | $16.55 | $24.95 | 99,300 | — | — |
| 2025-10-07 | $16.78 | $25.29 | 134,500 | — | — |
| 2025-10-06 | $16.92 | $25.51 | 129,400 | — | — |
| 2025-10-03 | $16.83 | $25.37 | 82,300 | — | — |
| 2025-10-02 | $16.79 | $25.31 | 106,600 | — | — |
| 2025-10-01 | $16.81 | $25.34 | 86,500 | — | — |
| 2025-09-30 | $17.14 | $25.84 | 136,900 | — | — |
| 2025-09-29 | $17.10 | $25.78 | 111,100 | — | — |
| 2025-09-26 | $17.55 | $26.46 | 124,600 | — | — |
| 2025-09-25 | $17.44 | $26.29 | 92,900 | — | — |
| 2025-09-24 | $17.70 | $26.68 | 109,000 | — | — |
| 2025-09-23 | $17.75 | $26.76 | 113,600 | — | — |
| 2025-09-22 | $18.00 | $27.13 | 133,500 | — | — |
| 2025-09-19 | $17.97 | $27.09 | 257,000 | — | — |
| 2025-09-18 | $18.49 | $27.87 | 128,100 | — | — |
| 2025-09-17 | $17.94 | $27.04 | 199,500 | — | — |
| 2025-09-16 | $17.63 | $26.58 | 140,300 | — | — |
| 2025-09-15 | $17.83 | $26.88 | 112,800 | — | — |
| 2025-09-12 | $17.85 | $26.91 | 106,200 | — | — |
| 2025-09-11 | $18.20 | $27.43 | 145,400 | — | — |
| 2025-09-10 | $17.87 | $26.94 | 264,300 | — | — |
| 2025-09-09 | $17.90 | $26.98 | 95,200 | — | — |
| 2025-09-08 | $18.24 | $27.50 | 114,400 | — | — |
| 2025-09-05 | $18.14 | $27.34 | 112,200 | — | — |
| 2025-09-04 | $18.67 | $28.14 | 97,700 | — | — |
| 2025-09-03 | $18.31 | $27.60 | 101,900 | — | — |
| 2025-09-02 | $18.47 | $27.84 | 107,600 | — | — |
| 2025-08-29 | $18.42 | $27.77 | 93,100 | — | — |
| 2025-08-28 | $18.40 | $27.74 | 124,600 | — | — |
| 2025-08-27 | $18.56 | $27.98 | 77,800 | — | — |
| 2025-08-26 | $18.51 | $27.90 | 111,100 | — | — |
| 2025-08-25 | $18.33 | $27.63 | 100,200 | — | — |
| 2025-08-22 | $18.48 | $27.86 | 169,000 | — | — |
| 2025-08-21 | $17.27 | $26.03 | 94,000 | — | — |
| 2025-08-20 | $17.35 | $26.15 | 167,400 | — | — |
| 2025-08-19 | $17.42 | $26.26 | 74,900 | — | — |
| 2025-08-18 | $17.34 | $26.14 | 107,500 | — | — |
| 2025-08-15 | $17.35 | $26.15 | 279,100 | — | — |
| 2025-08-14 | $17.97 | $26.61 | 82,600 | — | — |
| 2025-08-13 | $18.18 | $26.92 | 110,800 | — | — |
| 2025-08-12 | $18.12 | $26.83 | 177,000 | — | — |
| 2025-08-11 | $17.50 | $25.91 | 103,300 | — | — |
| 2025-08-08 | $17.56 | $26.00 | 90,900 | — | — |
| 2025-08-07 | $17.22 | $25.50 | 117,100 | — | — |
| 2025-08-06 | $17.16 | $25.41 | 121,700 | — | — |
| 2025-08-05 | $16.71 | $24.74 | 117,700 | — | — |
| 2025-08-04 | $16.73 | $24.77 | 117,600 | — | — |
| 2025-08-01 | $16.53 | $24.47 | 143,700 | — | — |
| 2025-07-31 | $16.96 | $25.11 | 113,000 | — | — |
| 2025-07-30 | $17.31 | $25.63 | 83,300 | — | — |
| 2025-07-29 | $17.66 | $26.15 | 125,000 | — | — |
| 2025-07-28 | $18.09 | $26.78 | 120,500 | — | — |
| 2025-07-25 | $17.97 | $26.61 | 163,200 | — | — |
| 2025-07-24 | $18.00 | $26.65 | 99,100 | — | — |
| 2025-07-23 | $18.54 | $27.45 | 89,000 | — | — |
| 2025-07-22 | $18.49 | $27.38 | 98,800 | — | — |
| 2025-07-21 | $18.54 | $27.45 | 64,700 | — | — |
| 2025-07-18 | $18.48 | $27.36 | 90,500 | — | — |
| 2025-07-17 | $18.65 | $27.61 | 84,300 | — | — |
| 2025-07-16 | $18.56 | $27.48 | 125,600 | — | — |
| 2025-07-15 | $18.19 | $26.93 | 129,200 | — | — |
| 2025-07-14 | $19.00 | $28.13 | 125,600 | — | — |
| 2025-07-11 | $18.66 | $27.63 | 97,800 | — | — |
| 2025-07-10 | $18.91 | $28.00 | 136,600 | — | — |
| 2025-07-09 | $18.73 | $27.73 | 102,800 | — | — |
| 2025-07-08 | $18.77 | $27.79 | 114,700 | — | — |
| 2025-07-07 | $18.56 | $27.48 | 123,600 | — | — |
| 2025-07-03 | $18.71 | $27.70 | 123,400 | — | — |
| 2025-07-02 | $18.39 | $27.23 | 136,500 | — | — |
| 2025-07-01 | $18.06 | $26.74 | 142,400 | — | — |
| 2025-06-30 | $17.32 | $25.64 | 155,300 | — | — |
| 2025-06-27 | $17.77 | $26.31 | 234,400 | — | — |
| 2025-06-26 | $17.55 | $25.98 | 167,900 | — | — |
| 2025-06-25 | $17.10 | $25.32 | 99,300 | — | — |
| 2025-06-24 | $17.10 | $25.32 | 180,400 | — | — |
| 2025-06-23 | $16.81 | $24.89 | 152,200 | — | — |
| 2025-06-20 | $16.34 | $24.19 | 186,600 | — | — |
| 2025-06-18 | $16.29 | $24.12 | 161,400 | — | — |
| 2025-06-17 | $16.20 | $23.99 | 134,500 | — | — |
| 2025-06-16 | $16.40 | $24.28 | 149,600 | — | — |
| 2025-06-13 | $16.62 | $24.61 | 111,200 | — | — |
| 2025-06-12 | $17.12 | $25.35 | 72,400 | — | — |
| 2025-06-11 | $17.24 | $25.53 | 199,200 | — | — |
| 2025-06-10 | $17.43 | $25.81 | 69,300 | — | — |
| 2025-06-09 | $17.06 | $25.26 | 111,300 | — | — |
| 2025-06-06 | $16.96 | $25.11 | 89,000 | — | — |
| 2025-06-05 | $16.53 | $24.47 | 141,600 | — | — |
| 2025-06-04 | $16.55 | $24.50 | 63,400 | — | — |
| 2025-06-03 | $17.03 | $25.21 | 115,500 | — | — |
| 2025-06-02 | $16.54 | $24.49 | 138,900 | — | — |
| 2025-05-30 | $16.88 | $24.99 | 523,200 | — | — |
| 2025-05-29 | $16.83 | $24.92 | 118,600 | — | — |
| 2025-05-28 | $16.67 | $24.68 | 133,100 | — | — |
| 2025-05-27 | $16.94 | $25.08 | 152,800 | — | — |
| 2025-05-23 | $16.97 | $25.13 | 99,900 | — | — |
| 2025-05-22 | $16.87 | $24.98 | 79,400 | — | — |
| 2025-05-21 | $17.07 | $25.27 | 84,000 | — | — |
| 2025-05-20 | $17.87 | $26.46 | 72,100 | — | — |
| 2025-05-19 | $17.85 | $26.43 | 96,100 | — | — |
| 2025-05-16 | $17.88 | $26.47 | 170,700 | — | — |
| 2025-05-15 | $18.50 | $26.93 | 103,400 | — | — |
| 2025-05-14 | $18.30 | $26.64 | 130,200 | — | — |
| 2025-05-13 | $18.77 | $27.32 | 87,300 | — | — |
| 2025-05-12 | $18.62 | $27.11 | 118,300 | — | — |
| 2025-05-09 | $18.13 | $26.39 | 103,800 | — | — |
| 2025-05-08 | $18.26 | $26.58 | 120,600 | — | — |
| 2025-05-07 | $17.79 | $25.90 | 93,500 | — | — |
| 2025-05-06 | $17.79 | $25.90 | 99,000 | — | — |
| 2025-05-05 | $17.92 | $26.09 | 155,000 | — | — |
| 2025-05-02 | $18.33 | $26.68 | 148,900 | — | — |
| 2025-05-01 | $17.62 | $25.65 | 160,700 | — | — |
| 2025-04-30 | $16.28 | $23.70 | 114,400 | — | — |
| 2025-04-29 | $16.47 | $23.98 | 116,400 | — | — |
| 2025-04-28 | $16.56 | $24.11 | 124,300 | — | — |
| 2025-04-25 | $16.61 | $24.18 | 82,500 | — | — |
| 2025-04-24 | $16.80 | $24.46 | 117,900 | — | — |
| 2025-04-23 | $16.78 | $24.43 | 101,700 | — | — |
| 2025-04-22 | $16.54 | $24.08 | 105,000 | — | — |
| 2025-04-21 | $15.97 | $23.25 | 117,700 | — | — |
| 2025-04-17 | $15.71 | $22.87 | 85,200 | — | — |
| 2025-04-16 | $15.55 | $22.64 | 132,800 | — | — |
| 2025-04-15 | $15.23 | $22.17 | 298,700 | — | — |
| 2025-04-14 | $15.14 | $22.04 | 149,500 | — | — |
| 2025-04-11 | $15.20 | $22.13 | 124,200 | — | — |
| 2025-04-10 | $15.70 | $22.86 | 174,000 | — | — |
| 2025-04-09 | $16.46 | $23.96 | 179,100 | — | — |
| 2025-04-08 | $15.71 | $22.87 | 111,800 | — | — |
| 2025-04-07 | $15.92 | $23.18 | 171,300 | — | — |
| 2025-04-04 | $16.02 | $23.32 | 216,200 | — | — |
| 2025-04-03 | $15.84 | $23.06 | 163,000 | — | — |
| 2025-04-02 | $17.26 | $25.13 | 98,700 | — | — |
| 2025-04-01 | $17.20 | $25.04 | 98,800 | — | — |
| 2025-03-31 | $17.12 | $24.92 | 100,000 | — | — |
| 2025-03-28 | $17.30 | $25.18 | 88,000 | — | — |
| 2025-03-27 | $17.64 | $25.68 | 86,300 | — | — |
| 2025-03-26 | $17.61 | $25.64 | 79,700 | — | — |
| 2025-03-25 | $17.66 | $25.71 | 142,100 | — | — |
| 2025-03-24 | $18.10 | $26.35 | 85,700 | — | — |
| 2025-03-21 | $17.82 | $25.94 | 215,700 | — | — |
| 2025-03-20 | $18.03 | $26.25 | 66,300 | — | — |
| 2025-03-19 | $18.17 | $26.45 | 90,300 | — | — |
| 2025-03-18 | $18.18 | $26.47 | 116,000 | — | — |
| 2025-03-17 | $18.40 | $26.79 | 79,100 | — | — |
| 2025-03-14 | $18.45 | $26.86 | 79,700 | — | — |
| 2025-03-13 | $18.13 | $26.39 | 88,300 | — | — |
| 2025-03-12 | $18.30 | $26.64 | 112,200 | — | — |
| 2025-03-11 | $18.23 | $26.54 | 127,700 | — | — |
| 2025-03-10 | $18.54 | $26.99 | 185,800 | — | — |
| 2025-03-07 | $18.82 | $27.40 | 78,900 | — | — |
| 2025-03-06 | $18.73 | $27.27 | 94,300 | — | — |
| 2025-03-05 | $18.82 | $27.40 | 90,200 | — | — |
| 2025-03-04 | $18.92 | $27.54 | 108,700 | — | — |
| 2025-03-03 | $19.31 | $28.11 | 107,500 | — | — |
| 2025-02-28 | $19.38 | $28.21 | 103,300 | — | — |
| 2025-02-27 | $19.24 | $28.01 | 78,800 | — | — |
| 2025-02-26 | $19.22 | $27.98 | 68,500 | — | — |
| 2025-02-25 | $19.23 | $27.99 | 92,800 | — | — |
| 2025-02-24 | $18.92 | $27.54 | 88,200 | — | — |
| 2025-02-21 | $19.18 | $27.92 | 134,300 | — | — |
| 2025-02-20 | $19.76 | $28.77 | 110,300 | — | — |
| 2025-02-19 | $19.55 | $28.46 | 81,200 | — | — |
| 2025-02-18 | $19.56 | $28.47 | 88,300 | — | — |
| 2025-02-14 | $19.33 | $28.14 | 96,500 | — | — |
| 2025-02-13 | $19.66 | $28.17 | 130,900 | — | — |
| 2025-02-12 | $19.74 | $28.28 | 123,100 | — | — |
| 2025-02-11 | $20.02 | $28.68 | 211,500 | — | — |
| 2025-02-10 | $19.60 | $28.08 | 87,100 | — | — |
| 2025-02-07 | $19.72 | $28.25 | 153,400 | — | — |
| 2025-02-06 | $19.89 | $28.50 | 144,900 | — | — |
| 2025-02-05 | $19.38 | $27.77 | 131,500 | — | — |
| 2025-02-04 | $19.23 | $27.55 | 120,300 | — | — |
| 2025-02-03 | $18.77 | $26.89 | 140,100 | — | — |
| 2025-01-31 | $19.26 | $27.60 | 133,200 | — | — |
| 2025-01-30 | $19.81 | $28.38 | 103,300 | — | — |
| 2025-01-29 | $19.67 | $28.18 | 159,200 | — | — |
| 2025-01-28 | $19.28 | $27.62 | 282,900 | — | — |
| 2025-01-27 | $20.07 | $28.76 | 240,600 | — | — |
| 2025-01-24 | $20.00 | $28.66 | 586,300 | — | — |
| 2025-01-23 | $25.00 | $35.82 | 125,400 | — | — |
| 2025-01-22 | $24.50 | $35.10 | 64,300 | — | — |
| 2025-01-21 | $24.90 | $35.68 | 52,800 | — | — |
| 2025-01-17 | $24.61 | $35.26 | 70,000 | — | — |
| 2025-01-16 | $24.24 | $34.73 | 78,400 | — | — |
| 2025-01-15 | $24.32 | $34.85 | 75,300 | — | — |
| 2025-01-14 | $24.02 | $34.42 | 93,200 | — | — |
| 2025-01-13 | $22.99 | $32.94 | 84,600 | — | — |
| 2025-01-10 | $22.67 | $32.48 | 73,000 | — | — |
| 2025-01-08 | $23.58 | $33.79 | 69,500 | — | — |
| 2025-01-07 | $23.35 | $33.46 | 123,900 | — | — |
| 2025-01-06 | $23.48 | $33.64 | 60,500 | — | — |
| 2025-01-03 | $23.88 | $34.22 | 47,400 | — | — |
| 2025-01-02 | $23.83 | $34.14 | 47,600 | — | — |