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
- 2014-06-19 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 | $17.16 | $17.59 | 228,300 | — | — |
| 2025-12-30 | $17.33 | $17.76 | 200,100 | — | — |
| 2025-12-29 | $17.55 | $17.99 | 212,000 | — | — |
| 2025-12-26 | $17.79 | $18.23 | 144,300 | — | — |
| 2025-12-24 | $17.89 | $18.33 | 103,400 | — | — |
| 2025-12-23 | $17.80 | $18.24 | 236,900 | — | — |
| 2025-12-22 | $17.64 | $18.08 | 310,800 | — | — |
| 2025-12-19 | $17.46 | $17.89 | 1,670,500 | — | — |
| 2025-12-18 | $18.72 | $19.18 | 297,500 | — | — |
| 2025-12-17 | $19.03 | $19.50 | 602,900 | — | — |
| 2025-12-16 | $18.34 | $18.80 | 280,400 | — | — |
| 2025-12-15 | $18.16 | $18.61 | 245,300 | — | — |
| 2025-12-12 | $18.21 | $18.66 | 519,300 | — | — |
| 2025-12-11 | $18.40 | $18.86 | 338,700 | — | — |
| 2025-12-10 | $17.90 | $18.34 | 498,000 | — | — |
| 2025-12-09 | $17.24 | $17.67 | 253,900 | — | — |
| 2025-12-08 | $17.03 | $17.45 | 237,100 | — | — |
| 2025-12-05 | $17.40 | $17.83 | 219,300 | — | — |
| 2025-12-04 | $17.31 | $17.74 | 234,500 | — | — |
| 2025-12-03 | $17.52 | $17.95 | 323,200 | — | — |
| 2025-12-02 | $16.80 | $17.22 | 185,300 | — | — |
| 2025-12-01 | $17.07 | $17.49 | 249,300 | — | — |
| 2025-11-28 | $16.91 | $17.33 | 120,600 | — | — |
| 2025-11-26 | $16.94 | $17.36 | 338,100 | — | — |
| 2025-11-25 | $16.87 | $17.29 | 271,100 | — | — |
| 2025-11-24 | $16.30 | $16.70 | 352,300 | — | — |
| 2025-11-21 | $16.19 | $16.59 | 349,900 | — | — |
| 2025-11-20 | $15.81 | $16.20 | 303,300 | — | — |
| 2025-11-19 | $15.93 | $16.33 | 400,300 | — | — |
| 2025-11-18 | $15.70 | $16.09 | 406,400 | — | — |
| 2025-11-17 | $15.58 | $15.97 | 272,300 | — | — |
| 2025-11-14 | $15.95 | $16.35 | 215,800 | — | — |
| 2025-11-13 | $15.97 | $16.37 | 420,200 | — | — |
| 2025-11-12 | $16.07 | $16.47 | 373,500 | — | — |
| 2025-11-11 | $15.90 | $16.29 | 287,000 | — | — |
| 2025-11-10 | $16.15 | $16.55 | 404,300 | — | — |
| 2025-11-07 | $17.00 | $17.42 | 415,300 | — | — |
| 2025-11-06 | $17.25 | $17.68 | 339,000 | — | — |
| 2025-11-05 | $17.98 | $18.43 | 220,700 | — | — |
| 2025-11-04 | $17.41 | $17.84 | 316,700 | — | — |
| 2025-11-03 | $17.77 | $18.21 | 255,300 | — | — |
| 2025-10-31 | $17.59 | $18.03 | 224,600 | — | — |
| 2025-10-30 | $17.63 | $18.07 | 274,000 | — | — |
| 2025-10-29 | $17.85 | $18.29 | 321,500 | — | — |
| 2025-10-28 | $17.91 | $18.35 | 350,800 | — | — |
| 2025-10-27 | $17.74 | $18.18 | 184,100 | — | — |
| 2025-10-24 | $17.91 | $18.35 | 179,600 | — | — |
| 2025-10-23 | $17.78 | $18.22 | 199,100 | — | — |
| 2025-10-22 | $17.30 | $17.73 | 255,800 | — | — |
| 2025-10-21 | $17.89 | $18.33 | 473,700 | — | — |
| 2025-10-20 | $17.21 | $17.64 | 271,600 | — | — |
| 2025-10-17 | $16.52 | $16.93 | 177,500 | — | — |
| 2025-10-16 | $16.58 | $16.99 | 228,600 | — | — |
| 2025-10-15 | $16.90 | $17.32 | 220,600 | — | — |
| 2025-10-14 | $16.99 | $17.41 | 248,400 | — | — |
| 2025-10-13 | $16.63 | $17.04 | 254,800 | — | — |
| 2025-10-10 | $15.87 | $16.26 | 328,000 | — | — |
| 2025-10-09 | $16.50 | $16.91 | 227,000 | — | — |
| 2025-10-08 | $17.01 | $17.43 | 205,100 | — | — |
| 2025-10-07 | $16.62 | $17.03 | 209,100 | — | — |
| 2025-10-06 | $16.62 | $17.03 | 214,600 | — | — |
| 2025-10-03 | $16.85 | $17.27 | 204,900 | — | — |
| 2025-10-02 | $16.92 | $17.34 | 220,700 | — | — |
| 2025-10-01 | $16.75 | $17.17 | 225,300 | — | — |
| 2025-09-30 | $16.53 | $16.94 | 279,300 | — | — |
| 2025-09-29 | $16.40 | $16.81 | 312,600 | — | — |
| 2025-09-26 | $17.01 | $17.43 | 223,700 | — | — |
| 2025-09-25 | $16.70 | $17.11 | 283,800 | — | — |
| 2025-09-24 | $16.79 | $17.21 | 273,000 | — | — |
| 2025-09-23 | $16.46 | $16.87 | 296,800 | — | — |
| 2025-09-22 | $16.41 | $16.82 | 378,800 | — | — |
| 2025-09-19 | $16.41 | $16.82 | 1,043,100 | — | — |
| 2025-09-18 | $16.65 | $17.06 | 275,400 | — | — |
| 2025-09-17 | $16.48 | $16.89 | 353,900 | — | — |
| 2025-09-16 | $16.81 | $17.23 | 269,600 | — | — |
| 2025-09-15 | $16.97 | $17.39 | 215,700 | — | — |
| 2025-09-12 | $16.67 | $17.08 | 180,400 | — | — |
| 2025-09-11 | $16.98 | $17.40 | 390,700 | — | — |
| 2025-09-10 | $16.61 | $17.02 | 226,200 | — | — |
| 2025-09-09 | $16.32 | $16.72 | 306,500 | — | — |
| 2025-09-08 | $16.82 | $17.24 | 239,400 | — | — |
| 2025-09-05 | $17.04 | $17.46 | 336,600 | — | — |
| 2025-09-04 | $16.76 | $17.18 | 349,400 | — | — |
| 2025-09-03 | $16.35 | $16.76 | 293,500 | — | — |
| 2025-09-02 | $16.20 | $16.60 | 533,000 | — | — |
| 2025-08-29 | $16.43 | $16.84 | 185,100 | — | — |
| 2025-08-28 | $16.61 | $17.02 | 226,300 | — | — |
| 2025-08-27 | $16.56 | $16.97 | 196,700 | — | — |
| 2025-08-26 | $16.76 | $17.18 | 305,300 | — | — |
| 2025-08-25 | $16.66 | $17.07 | 198,400 | — | — |
| 2025-08-22 | $16.60 | $17.01 | 294,200 | — | — |
| 2025-08-21 | $15.94 | $16.34 | 182,000 | — | — |
| 2025-08-20 | $16.14 | $16.54 | 439,800 | — | — |
| 2025-08-19 | $16.19 | $16.59 | 293,300 | — | — |
| 2025-08-18 | $15.85 | $16.24 | 237,100 | — | — |
| 2025-08-15 | $15.66 | $16.05 | 255,700 | — | — |
| 2025-08-14 | $15.94 | $16.34 | 288,000 | — | — |
| 2025-08-13 | $16.40 | $16.81 | 370,700 | — | — |
| 2025-08-12 | $15.97 | $16.37 | 348,300 | — | — |
| 2025-08-11 | $15.29 | $15.67 | 629,400 | — | — |
| 2025-08-08 | $15.57 | $15.96 | 525,300 | — | — |
| 2025-08-07 | $15.08 | $15.45 | 278,400 | — | — |
| 2025-08-06 | $15.30 | $15.68 | 274,800 | — | — |
| 2025-08-05 | $15.44 | $15.82 | 230,800 | — | — |
| 2025-08-04 | $15.13 | $15.51 | 261,600 | — | — |
| 2025-08-01 | $15.06 | $15.43 | 506,900 | — | — |
| 2025-07-31 | $15.80 | $16.19 | 234,300 | — | — |
| 2025-07-30 | $16.05 | $16.45 | 455,600 | — | — |
| 2025-07-29 | $16.21 | $16.61 | 401,300 | — | — |
| 2025-07-28 | $16.66 | $17.07 | 329,200 | — | — |
| 2025-07-25 | $17.00 | $17.42 | 285,700 | — | — |
| 2025-07-24 | $16.78 | $17.20 | 441,800 | — | — |
| 2025-07-23 | $17.75 | $18.19 | 875,200 | — | — |
| 2025-07-22 | $16.83 | $17.25 | 316,700 | — | — |
| 2025-07-21 | $16.46 | $16.87 | 271,500 | — | — |
| 2025-07-18 | $16.20 | $16.60 | 285,800 | — | — |
| 2025-07-17 | $16.31 | $16.71 | 236,400 | — | — |
| 2025-07-16 | $15.86 | $16.25 | 217,100 | — | — |
| 2025-07-15 | $15.82 | $16.21 | 294,300 | — | — |
| 2025-07-14 | $16.13 | $16.53 | 248,400 | — | — |
| 2025-07-11 | $16.20 | $16.60 | 232,500 | — | — |
| 2025-07-10 | $16.34 | $16.75 | 240,900 | — | — |
| 2025-07-09 | $16.04 | $16.44 | 309,600 | — | — |
| 2025-07-08 | $16.17 | $16.57 | 288,900 | — | — |
| 2025-07-07 | $16.10 | $16.50 | 258,600 | — | — |
| 2025-07-03 | $16.57 | $16.98 | 167,200 | — | — |
| 2025-07-02 | $16.58 | $16.99 | 329,700 | — | — |
| 2025-07-01 | $15.75 | $16.14 | 285,000 | — | — |
| 2025-06-30 | $15.41 | $15.79 | 619,500 | — | — |
| 2025-06-27 | $15.57 | $15.96 | 1,000,300 | — | — |
| 2025-06-26 | $15.25 | $15.63 | 285,500 | — | — |
| 2025-06-25 | $14.78 | $15.15 | 284,000 | — | — |
| 2025-06-24 | $14.60 | $14.96 | 351,100 | — | — |
| 2025-06-23 | $14.48 | $14.84 | 410,100 | — | — |
| 2025-06-20 | $14.31 | $14.67 | 1,127,000 | — | — |
| 2025-06-18 | $14.49 | $14.85 | 489,000 | — | — |
| 2025-06-17 | $14.28 | $14.63 | 309,700 | — | — |
| 2025-06-16 | $14.17 | $14.52 | 279,400 | — | — |
| 2025-06-13 | $14.01 | $14.36 | 309,300 | — | — |
| 2025-06-12 | $14.06 | $14.41 | 281,300 | — | — |
| 2025-06-11 | $14.33 | $14.69 | 421,900 | — | — |
| 2025-06-10 | $14.58 | $14.94 | 284,600 | — | — |
| 2025-06-09 | $14.56 | $14.92 | 419,800 | — | — |
| 2025-06-06 | $14.06 | $14.41 | 356,700 | — | — |
| 2025-06-05 | $14.05 | $14.40 | 483,800 | — | — |
| 2025-06-04 | $14.36 | $14.72 | 605,900 | — | — |
| 2025-06-03 | $13.81 | $14.15 | 426,500 | — | — |
| 2025-06-02 | $13.65 | $13.99 | 669,000 | — | — |
| 2025-05-30 | $12.63 | $12.94 | 448,900 | — | — |
| 2025-05-29 | $12.80 | $13.12 | 341,600 | — | — |
| 2025-05-28 | $12.55 | $12.86 | 433,900 | — | — |
| 2025-05-27 | $13.00 | $13.32 | 546,900 | — | — |
| 2025-05-23 | $12.30 | $12.61 | 361,500 | — | — |
| 2025-05-22 | $12.49 | $12.80 | 662,100 | — | — |
| 2025-05-21 | $12.44 | $12.75 | 410,500 | — | — |
| 2025-05-20 | $13.05 | $13.37 | 234,600 | — | — |
| 2025-05-19 | $13.35 | $13.68 | 295,400 | — | — |
| 2025-05-16 | $13.40 | $13.73 | 306,200 | — | — |
| 2025-05-15 | $13.46 | $13.79 | 273,900 | — | — |
| 2025-05-14 | $13.42 | $13.75 | 425,000 | — | — |
| 2025-05-13 | $13.52 | $13.86 | 590,300 | — | — |
| 2025-05-12 | $12.83 | $13.15 | 681,100 | — | — |
| 2025-05-09 | $11.61 | $11.90 | 1,098,800 | — | — |
| 2025-05-08 | $13.09 | $13.41 | 335,100 | — | — |
| 2025-05-07 | $12.89 | $13.21 | 272,600 | — | — |
| 2025-05-06 | $13.02 | $13.34 | 314,900 | — | — |
| 2025-05-05 | $13.19 | $13.52 | 385,500 | — | — |
| 2025-05-02 | $13.12 | $13.45 | 215,400 | — | — |
| 2025-05-01 | $12.53 | $12.84 | 218,700 | — | — |
| 2025-04-30 | $12.65 | $12.96 | 291,200 | — | — |
| 2025-04-29 | $12.75 | $13.07 | 260,200 | — | — |
| 2025-04-28 | $12.81 | $13.13 | 326,800 | — | — |
| 2025-04-25 | $12.87 | $13.19 | 311,200 | — | — |
| 2025-04-24 | $13.20 | $13.53 | 287,900 | — | — |
| 2025-04-23 | $13.14 | $13.47 | 363,100 | — | — |
| 2025-04-22 | $13.22 | $13.55 | 255,000 | — | — |
| 2025-04-21 | $12.82 | $13.14 | 210,000 | — | — |
| 2025-04-17 | $12.97 | $13.29 | 290,100 | — | — |
| 2025-04-16 | $12.75 | $13.07 | 251,200 | — | — |
| 2025-04-15 | $12.63 | $12.94 | 219,900 | — | — |
| 2025-04-14 | $12.66 | $12.97 | 285,700 | — | — |
| 2025-04-11 | $12.68 | $12.99 | 268,000 | — | — |
| 2025-04-10 | $12.42 | $12.73 | 315,500 | — | — |
| 2025-04-09 | $12.73 | $13.05 | 377,500 | — | — |
| 2025-04-08 | $11.45 | $11.73 | 467,200 | — | — |
| 2025-04-07 | $11.65 | $11.94 | 572,000 | — | — |
| 2025-04-04 | $11.59 | $11.88 | 512,900 | — | — |
| 2025-04-03 | $12.32 | $12.63 | 282,900 | — | — |
| 2025-04-02 | $13.76 | $14.10 | 263,300 | — | — |
| 2025-04-01 | $13.25 | $13.58 | 425,000 | — | — |
| 2025-03-31 | $13.36 | $13.69 | 293,000 | — | — |
| 2025-03-28 | $13.59 | $13.93 | 374,800 | — | — |
| 2025-03-27 | $13.95 | $14.30 | 322,100 | — | — |
| 2025-03-26 | $13.67 | $14.01 | 295,400 | — | — |
| 2025-03-25 | $13.60 | $13.94 | 320,900 | — | — |
| 2025-03-24 | $13.50 | $13.84 | 383,800 | — | — |
| 2025-03-21 | $12.92 | $13.24 | 1,155,300 | — | — |
| 2025-03-20 | $13.87 | $14.21 | 279,500 | — | — |
| 2025-03-19 | $13.97 | $14.32 | 293,200 | — | — |
| 2025-03-18 | $13.67 | $14.01 | 326,600 | — | — |
| 2025-03-17 | $13.86 | $14.20 | 447,900 | — | — |
| 2025-03-14 | $14.05 | $14.40 | 376,700 | — | — |
| 2025-03-13 | $13.35 | $13.68 | 463,200 | — | — |
| 2025-03-12 | $13.33 | $13.66 | 440,900 | — | — |
| 2025-03-11 | $14.17 | $14.52 | 421,000 | — | — |
| 2025-03-10 | $14.17 | $14.52 | 471,300 | — | — |
| 2025-03-07 | $14.33 | $14.69 | 371,800 | — | — |
| 2025-03-06 | $13.90 | $14.24 | 551,400 | — | — |
| 2025-03-05 | $14.03 | $14.38 | 451,500 | — | — |
| 2025-03-04 | $13.51 | $13.85 | 552,400 | — | — |
| 2025-03-03 | $13.98 | $14.33 | 485,200 | — | — |
| 2025-02-28 | $14.44 | $14.80 | 658,200 | — | — |
| 2025-02-27 | $15.70 | $16.09 | 711,900 | — | — |
| 2025-02-26 | $15.93 | $16.33 | 340,000 | — | — |
| 2025-02-25 | $15.79 | $16.18 | 351,600 | — | — |
| 2025-02-24 | $15.77 | $16.16 | 340,600 | — | — |
| 2025-02-21 | $15.64 | $16.03 | 358,600 | — | — |
| 2025-02-20 | $15.93 | $16.33 | 254,700 | — | — |
| 2025-02-19 | $15.90 | $16.29 | 481,300 | — | — |
| 2025-02-18 | $15.91 | $16.30 | 384,700 | — | — |
| 2025-02-14 | $15.41 | $15.79 | 264,000 | — | — |
| 2025-02-13 | $15.33 | $15.71 | 241,900 | — | — |
| 2025-02-12 | $15.18 | $15.56 | 196,100 | — | — |
| 2025-02-11 | $15.61 | $16.00 | 216,700 | — | — |
| 2025-02-10 | $15.65 | $16.04 | 298,300 | — | — |
| 2025-02-07 | $15.03 | $15.40 | 245,900 | — | — |
| 2025-02-06 | $15.35 | $15.73 | 233,800 | — | — |
| 2025-02-05 | $15.16 | $15.54 | 255,700 | — | — |
| 2025-02-04 | $14.74 | $15.11 | 319,200 | — | — |
| 2025-02-03 | $14.41 | $14.77 | 280,000 | — | — |
| 2025-01-31 | $14.94 | $15.31 | 1,243,600 | — | — |
| 2025-01-30 | $15.19 | $15.57 | 262,000 | — | — |
| 2025-01-29 | $15.25 | $15.63 | 301,100 | — | — |
| 2025-01-28 | $15.11 | $15.48 | 294,400 | — | — |
| 2025-01-27 | $15.19 | $15.57 | 437,900 | — | — |
| 2025-01-24 | $15.29 | $15.67 | 294,800 | — | — |
| 2025-01-23 | $14.81 | $15.18 | 278,100 | — | — |
| 2025-01-22 | $14.66 | $15.02 | 259,300 | — | — |
| 2025-01-21 | $15.19 | $15.57 | 269,600 | — | — |
| 2025-01-17 | $15.01 | $15.38 | 240,900 | — | — |
| 2025-01-16 | $14.97 | $15.34 | 241,700 | — | — |
| 2025-01-15 | $14.99 | $15.36 | 318,900 | — | — |
| 2025-01-14 | $14.37 | $14.73 | 274,300 | — | — |
| 2025-01-13 | $14.22 | $14.57 | 298,600 | — | — |
| 2025-01-10 | $13.52 | $13.86 | 479,900 | — | — |
| 2025-01-08 | $13.40 | $13.73 | 240,300 | — | — |
| 2025-01-07 | $13.71 | $14.05 | 302,800 | — | — |
| 2025-01-06 | $13.98 | $14.33 | 332,600 | — | — |
| 2025-01-03 | $13.74 | $14.08 | 318,100 | — | — |
| 2025-01-02 | $13.69 | $14.03 | 394,000 | — | — |