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
- 2010-03-24 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 | $17.43 | $17.43 | 563,700 | — | — |
| 2025-12-30 | $17.70 | $17.70 | 543,400 | — | — |
| 2025-12-29 | $17.58 | $17.58 | 702,100 | — | — |
| 2025-12-26 | $17.73 | $17.73 | 580,200 | — | — |
| 2025-12-24 | $17.54 | $17.54 | 405,600 | — | — |
| 2025-12-23 | $17.69 | $17.69 | 740,100 | — | — |
| 2025-12-22 | $18.05 | $18.05 | 870,900 | — | — |
| 2025-12-19 | $17.63 | $17.63 | 1,705,800 | — | — |
| 2025-12-18 | $17.32 | $17.32 | 900,100 | — | — |
| 2025-12-17 | $16.98 | $16.98 | 1,318,900 | — | — |
| 2025-12-16 | $17.14 | $17.14 | 1,231,000 | — | — |
| 2025-12-15 | $17.20 | $17.20 | 1,707,700 | — | — |
| 2025-12-12 | $17.41 | $17.41 | 1,347,500 | — | — |
| 2025-12-11 | $18.57 | $18.57 | 1,582,900 | — | — |
| 2025-12-10 | $19.61 | $19.61 | 1,298,700 | — | — |
| 2025-12-09 | $19.45 | $19.45 | 1,058,300 | — | — |
| 2025-12-08 | $19.51 | $19.51 | 1,783,700 | — | — |
| 2025-12-05 | $18.82 | $18.82 | 1,518,400 | — | — |
| 2025-12-04 | $18.31 | $18.31 | 2,046,800 | — | — |
| 2025-12-03 | $17.93 | $17.93 | 1,830,900 | — | — |
| 2025-12-02 | $16.59 | $16.59 | 3,137,200 | — | — |
| 2025-12-01 | $16.08 | $16.08 | 1,728,900 | — | — |
| 2025-11-28 | $15.57 | $15.57 | 861,600 | — | — |
| 2025-11-26 | $15.44 | $15.44 | 1,894,600 | — | — |
| 2025-11-25 | $15.46 | $15.46 | 1,656,100 | — | — |
| 2025-11-24 | $14.79 | $14.79 | 1,549,200 | — | — |
| 2025-11-21 | $13.60 | $13.60 | 1,059,000 | — | — |
| 2025-11-20 | $13.05 | $13.05 | 803,000 | — | — |
| 2025-11-19 | $13.41 | $13.41 | 839,200 | — | — |
| 2025-11-18 | $13.10 | $13.10 | 888,500 | — | — |
| 2025-11-17 | $13.22 | $13.22 | 1,159,600 | — | — |
| 2025-11-14 | $13.90 | $13.90 | 813,800 | — | — |
| 2025-11-13 | $13.78 | $13.78 | 1,186,600 | — | — |
| 2025-11-12 | $14.88 | $14.88 | 700,100 | — | — |
| 2025-11-11 | $14.80 | $14.80 | 666,700 | — | — |
| 2025-11-10 | $15.14 | $15.14 | 788,900 | — | — |
| 2025-11-07 | $14.76 | $14.76 | 817,000 | — | — |
| 2025-11-06 | $14.82 | $14.82 | 808,900 | — | — |
| 2025-11-05 | $15.17 | $15.17 | 1,745,800 | — | — |
| 2025-11-04 | $14.32 | $14.32 | 1,382,900 | — | — |
| 2025-11-03 | $15.62 | $15.62 | 1,284,900 | — | — |
| 2025-10-31 | $15.15 | $15.15 | 1,166,600 | — | — |
| 2025-10-30 | $15.25 | $15.25 | 1,053,700 | — | — |
| 2025-10-29 | $15.21 | $15.21 | 1,475,900 | — | — |
| 2025-10-28 | $15.77 | $15.77 | 1,752,200 | — | — |
| 2025-10-27 | $15.93 | $15.93 | 2,529,300 | — | — |
| 2025-10-24 | $15.62 | $15.62 | 5,552,000 | — | — |
| 2025-10-23 | $17.52 | $17.52 | 2,032,200 | — | — |
| 2025-10-22 | $16.78 | $16.78 | 2,699,000 | — | — |
| 2025-10-21 | $17.83 | $17.83 | 2,207,500 | — | — |
| 2025-10-20 | $17.64 | $17.64 | 887,800 | — | — |
| 2025-10-17 | $16.97 | $16.97 | 945,900 | — | — |
| 2025-10-16 | $17.47 | $17.47 | 996,900 | — | — |
| 2025-10-15 | $17.40 | $17.40 | 1,691,400 | — | — |
| 2025-10-14 | $16.88 | $16.88 | 2,253,200 | — | — |
| 2025-10-13 | $15.76 | $15.76 | 1,079,900 | — | — |
| 2025-10-10 | $14.33 | $14.33 | 1,743,400 | — | — |
| 2025-10-09 | $15.96 | $15.96 | 554,300 | — | — |
| 2025-10-08 | $16.23 | $16.23 | 681,200 | — | — |
| 2025-10-07 | $15.59 | $15.59 | 1,200,300 | — | — |
| 2025-10-06 | $16.52 | $16.52 | 1,190,100 | — | — |
| 2025-10-03 | $16.45 | $16.45 | 875,500 | — | — |
| 2025-10-02 | $16.20 | $16.20 | 1,542,300 | — | — |
| 2025-10-01 | $16.36 | $16.36 | 1,171,200 | — | — |
| 2025-09-30 | $16.08 | $16.08 | 1,244,100 | — | — |
| 2025-09-29 | $15.95 | $15.95 | 826,100 | — | — |
| 2025-09-26 | $16.09 | $16.09 | 733,200 | — | — |
| 2025-09-25 | $15.96 | $15.96 | 805,900 | — | — |
| 2025-09-24 | $16.08 | $16.08 | 702,900 | — | — |
| 2025-09-23 | $16.53 | $16.53 | 898,400 | — | — |
| 2025-09-22 | $17.11 | $17.11 | 1,377,100 | — | — |
| 2025-09-19 | $16.19 | $16.19 | 1,514,800 | — | — |
| 2025-09-18 | $16.70 | $16.70 | 805,300 | — | — |
| 2025-09-17 | $16.16 | $16.16 | 1,160,800 | — | — |
| 2025-09-16 | $16.20 | $16.20 | 1,212,000 | — | — |
| 2025-09-15 | $16.60 | $16.60 | 1,435,000 | — | — |
| 2025-09-12 | $15.75 | $15.75 | 1,034,500 | — | — |
| 2025-09-11 | $16.04 | $16.04 | 1,268,900 | — | — |
| 2025-09-10 | $15.78 | $15.78 | 770,600 | — | — |
| 2025-09-09 | $16.08 | $16.08 | 1,025,200 | — | — |
| 2025-09-08 | $15.86 | $15.86 | 1,434,400 | — | — |
| 2025-09-05 | $15.63 | $15.63 | 969,300 | — | — |
| 2025-09-04 | $15.55 | $15.55 | 1,212,400 | — | — |
| 2025-09-03 | $15.23 | $15.23 | 1,101,000 | — | — |
| 2025-09-02 | $15.62 | $15.62 | 1,131,300 | — | — |
| 2025-08-29 | $15.72 | $15.72 | 1,028,500 | — | — |
| 2025-08-28 | $16.76 | $16.76 | 1,975,600 | — | — |
| 2025-08-27 | $16.74 | $16.74 | 1,424,100 | — | — |
| 2025-08-26 | $17.22 | $17.22 | 2,857,700 | — | — |
| 2025-08-25 | $16.63 | $16.63 | 2,091,000 | — | — |
| 2025-08-22 | $16.35 | $16.35 | 2,273,300 | — | — |
| 2025-08-21 | $15.15 | $15.15 | 1,167,100 | — | — |
| 2025-08-20 | $14.27 | $14.27 | 1,745,700 | — | — |
| 2025-08-19 | $14.36 | $14.36 | 1,480,100 | — | — |
| 2025-08-18 | $15.42 | $15.42 | 764,000 | — | — |
| 2025-08-15 | $15.29 | $15.29 | 1,253,100 | — | — |
| 2025-08-14 | $15.54 | $15.54 | 706,200 | — | — |
| 2025-08-13 | $15.98 | $15.98 | 1,142,200 | — | — |
| 2025-08-12 | $15.97 | $15.97 | 1,285,300 | — | — |
| 2025-08-11 | $15.07 | $15.07 | 1,163,500 | — | — |
| 2025-08-08 | $15.13 | $15.13 | 1,809,900 | — | — |
| 2025-08-07 | $15.31 | $15.31 | 928,500 | — | — |
| 2025-08-06 | $15.20 | $15.20 | 1,335,600 | — | — |
| 2025-08-05 | $15.12 | $15.12 | 1,487,300 | — | — |
| 2025-08-04 | $15.25 | $15.25 | 2,350,600 | — | — |
| 2025-08-01 | $15.21 | $15.21 | 1,928,700 | — | — |
| 2025-07-31 | $15.82 | $15.82 | 1,619,700 | — | — |
| 2025-07-30 | $16.99 | $16.99 | 1,464,000 | — | — |
| 2025-07-29 | $17.31 | $17.31 | 2,198,600 | — | — |
| 2025-07-28 | $16.74 | $16.74 | 2,208,400 | — | — |
| 2025-07-25 | $16.36 | $16.36 | 2,783,900 | — | — |
| 2025-07-24 | $17.25 | $17.25 | 11,124,600 | — | — |
| 2025-07-23 | $15.32 | $15.32 | 2,066,500 | — | — |
| 2025-07-22 | $15.44 | $15.44 | 1,549,100 | — | — |
| 2025-07-21 | $15.92 | $15.92 | 1,033,400 | — | — |
| 2025-07-18 | $16.20 | $16.20 | 1,348,000 | — | — |
| 2025-07-17 | $15.59 | $15.59 | 1,630,700 | — | — |
| 2025-07-16 | $14.58 | $14.58 | 955,000 | — | — |
| 2025-07-15 | $14.40 | $14.40 | 1,254,500 | — | — |
| 2025-07-14 | $14.96 | $14.96 | 641,600 | — | — |
| 2025-07-11 | $14.94 | $14.94 | 462,500 | — | — |
| 2025-07-10 | $15.13 | $15.13 | 753,900 | — | — |
| 2025-07-09 | $14.91 | $14.91 | 1,054,100 | — | — |
| 2025-07-08 | $14.91 | $14.91 | 812,600 | — | — |
| 2025-07-07 | $14.32 | $14.32 | 753,000 | — | — |
| 2025-07-03 | $14.79 | $14.79 | 507,500 | — | — |
| 2025-07-02 | $14.57 | $14.57 | 720,100 | — | — |
| 2025-07-01 | $14.20 | $14.20 | 812,700 | — | — |
| 2025-06-30 | $14.21 | $14.21 | 800,400 | — | — |
| 2025-06-27 | $14.14 | $14.14 | 2,716,700 | — | — |
| 2025-06-26 | $14.32 | $14.32 | 1,006,500 | — | — |
| 2025-06-25 | $13.71 | $13.71 | 649,500 | — | — |
| 2025-06-24 | $13.60 | $13.60 | 643,100 | — | — |
| 2025-06-23 | $13.09 | $13.09 | 694,700 | — | — |
| 2025-06-20 | $13.17 | $13.17 | 1,247,800 | — | — |
| 2025-06-18 | $13.11 | $13.11 | 1,329,100 | — | — |
| 2025-06-17 | $12.76 | $12.76 | 1,113,400 | — | — |
| 2025-06-16 | $12.11 | $12.11 | 622,100 | — | — |
| 2025-06-13 | $11.67 | $11.67 | 698,500 | — | — |
| 2025-06-12 | $12.34 | $12.34 | 570,100 | — | — |
| 2025-06-11 | $12.43 | $12.43 | 878,600 | — | — |
| 2025-06-10 | $12.57 | $12.57 | 833,400 | — | — |
| 2025-06-09 | $12.58 | $12.58 | 1,169,300 | — | — |
| 2025-06-06 | $12.28 | $12.28 | 849,800 | — | — |
| 2025-06-05 | $12.11 | $12.11 | 982,300 | — | — |
| 2025-06-04 | $12.21 | $12.21 | 846,100 | — | — |
| 2025-06-03 | $12.05 | $12.05 | 2,513,800 | — | — |
| 2025-06-02 | $11.73 | $11.73 | 1,270,200 | — | — |
| 2025-05-30 | $11.39 | $11.39 | 1,298,900 | — | — |
| 2025-05-29 | $11.68 | $11.68 | 1,022,500 | — | — |
| 2025-05-28 | $11.43 | $11.43 | 1,151,700 | — | — |
| 2025-05-27 | $11.91 | $11.91 | 856,200 | — | — |
| 2025-05-23 | $11.57 | $11.57 | 771,400 | — | — |
| 2025-05-22 | $11.67 | $11.67 | 728,200 | — | — |
| 2025-05-21 | $11.57 | $11.57 | 754,100 | — | — |
| 2025-05-20 | $12.07 | $12.07 | 910,800 | — | — |
| 2025-05-19 | $12.05 | $12.05 | 875,700 | — | — |
| 2025-05-16 | $12.43 | $12.43 | 817,700 | — | — |
| 2025-05-15 | $12.69 | $12.69 | 761,000 | — | — |
| 2025-05-14 | $12.79 | $12.79 | 895,100 | — | — |
| 2025-05-13 | $12.83 | $12.83 | 1,392,300 | — | — |
| 2025-05-12 | $12.24 | $12.24 | 1,459,300 | — | — |
| 2025-05-09 | $11.36 | $11.36 | 644,700 | — | — |
| 2025-05-08 | $11.22 | $11.22 | 963,100 | — | — |
| 2025-05-07 | $10.92 | $10.92 | 913,400 | — | — |
| 2025-05-06 | $10.57 | $10.57 | 1,120,400 | — | — |
| 2025-05-05 | $10.63 | $10.63 | 1,776,600 | — | — |
| 2025-05-02 | $10.69 | $10.69 | 1,402,100 | — | — |
| 2025-05-01 | $10.10 | $10.10 | 1,625,500 | — | — |
| 2025-04-30 | $9.99 | $9.99 | 1,249,400 | — | — |
| 2025-04-29 | $10.05 | $10.05 | 1,354,300 | — | — |
| 2025-04-28 | $10.15 | $10.15 | 1,610,800 | — | — |
| 2025-04-25 | $10.14 | $10.14 | 2,402,500 | — | — |
| 2025-04-24 | $9.65 | $9.65 | 4,482,400 | — | — |
| 2025-04-23 | $11.01 | $11.01 | 2,410,300 | — | — |
| 2025-04-22 | $10.41 | $10.41 | 1,532,200 | — | — |
| 2025-04-21 | $9.91 | $9.91 | 1,001,200 | — | — |
| 2025-04-17 | $10.22 | $10.22 | 880,100 | — | — |
| 2025-04-16 | $10.15 | $10.15 | 1,215,600 | — | — |
| 2025-04-15 | $10.43 | $10.43 | 1,013,500 | — | — |
| 2025-04-14 | $9.90 | $9.90 | 1,402,300 | — | — |
| 2025-04-11 | $9.84 | $9.84 | 1,493,200 | — | — |
| 2025-04-10 | $10.09 | $10.09 | 1,372,200 | — | — |
| 2025-04-09 | $11.25 | $11.25 | 1,904,900 | — | — |
| 2025-04-08 | $9.15 | $9.15 | 1,591,700 | — | — |
| 2025-04-07 | $9.47 | $9.47 | 2,334,900 | — | — |
| 2025-04-04 | $9.31 | $9.31 | 2,826,800 | — | — |
| 2025-04-03 | $10.21 | $10.21 | 2,414,300 | — | — |
| 2025-04-02 | $12.19 | $12.19 | 1,152,500 | — | — |
| 2025-04-01 | $11.65 | $11.65 | 1,853,900 | — | — |
| 2025-03-31 | $10.86 | $10.86 | 1,304,900 | — | — |
| 2025-03-28 | $10.99 | $10.99 | 1,534,000 | — | — |
| 2025-03-27 | $11.94 | $11.94 | 1,201,900 | — | — |
| 2025-03-26 | $12.74 | $12.74 | 717,900 | — | — |
| 2025-03-25 | $13.20 | $13.20 | 740,000 | — | — |
| 2025-03-24 | $13.32 | $13.32 | 879,600 | — | — |
| 2025-03-21 | $12.70 | $12.70 | 2,241,200 | — | — |
| 2025-03-20 | $12.97 | $12.97 | 797,300 | — | — |
| 2025-03-19 | $13.02 | $13.02 | 957,100 | — | — |
| 2025-03-18 | $12.83 | $12.83 | 806,500 | — | — |
| 2025-03-17 | $13.23 | $13.23 | 1,226,400 | — | — |
| 2025-03-14 | $12.68 | $12.68 | 1,293,100 | — | — |
| 2025-03-13 | $12.41 | $12.41 | 974,200 | — | — |
| 2025-03-12 | $12.67 | $12.67 | 1,264,800 | — | — |
| 2025-03-11 | $11.94 | $11.94 | 1,596,300 | — | — |
| 2025-03-10 | $11.70 | $11.70 | 1,621,100 | — | — |
| 2025-03-07 | $12.63 | $12.63 | 1,504,500 | — | — |
| 2025-03-06 | $12.25 | $12.25 | 2,345,000 | — | — |
| 2025-03-05 | $13.32 | $13.32 | 2,166,300 | — | — |
| 2025-03-04 | $13.26 | $13.26 | 4,986,400 | — | — |
| 2025-03-03 | $13.70 | $13.70 | 1,964,200 | — | — |
| 2025-02-28 | $14.61 | $14.61 | 2,839,800 | — | — |
| 2025-02-27 | $14.46 | $14.46 | 2,041,100 | — | — |
| 2025-02-26 | $15.55 | $15.55 | 3,866,800 | — | — |
| 2025-02-25 | $14.25 | $14.25 | 2,336,800 | — | — |
| 2025-02-24 | $15.75 | $15.75 | 2,126,500 | — | — |
| 2025-02-21 | $16.60 | $16.60 | 820,800 | — | — |
| 2025-02-20 | $17.19 | $17.19 | 904,900 | — | — |
| 2025-02-19 | $17.03 | $17.03 | 985,600 | — | — |
| 2025-02-18 | $16.83 | $16.83 | 887,500 | — | — |
| 2025-02-14 | $16.21 | $16.21 | 825,700 | — | — |
| 2025-02-13 | $16.43 | $16.43 | 1,285,200 | — | — |
| 2025-02-12 | $15.78 | $15.78 | 2,641,200 | — | — |
| 2025-02-11 | $16.65 | $16.65 | 1,128,900 | — | — |
| 2025-02-10 | $16.58 | $16.58 | 1,253,600 | — | — |
| 2025-02-07 | $16.46 | $16.46 | 2,894,800 | — | — |
| 2025-02-06 | $17.84 | $17.84 | 1,964,000 | — | — |
| 2025-02-05 | $18.84 | $18.84 | 1,593,200 | — | — |
| 2025-02-04 | $18.50 | $18.50 | 3,160,400 | — | — |
| 2025-02-03 | $17.82 | $17.82 | 3,608,700 | — | — |
| 2025-01-31 | $17.86 | $17.86 | 4,336,400 | — | — |
| 2025-01-30 | $17.47 | $17.47 | 7,671,300 | — | — |
| 2025-01-29 | $21.79 | $21.79 | 4,395,200 | — | — |
| 2025-01-28 | $20.47 | $20.47 | 2,484,000 | — | — |
| 2025-01-27 | $19.04 | $19.04 | 3,429,200 | — | — |
| 2025-01-24 | $23.17 | $23.17 | 2,269,000 | — | — |
| 2025-01-23 | $24.00 | $24.00 | 1,964,400 | — | — |
| 2025-01-22 | $24.23 | $24.23 | 1,410,100 | — | — |
| 2025-01-21 | $24.92 | $24.92 | 2,212,600 | — | — |
| 2025-01-17 | $24.05 | $24.05 | 1,355,400 | — | — |
| 2025-01-16 | $22.61 | $22.61 | 1,442,500 | — | — |
| 2025-01-15 | $22.31 | $22.31 | 2,369,300 | — | — |
| 2025-01-14 | $20.70 | $20.70 | 1,720,100 | — | — |
| 2025-01-13 | $21.44 | $21.44 | 1,430,600 | — | — |
| 2025-01-10 | $20.63 | $20.63 | 1,323,300 | — | — |
| 2025-01-08 | $20.54 | $20.54 | 1,822,700 | — | — |
| 2025-01-07 | $19.93 | $19.93 | 1,198,900 | — | — |
| 2025-01-06 | $20.47 | $20.47 | 1,572,900 | — | — |
| 2025-01-03 | $20.61 | $20.61 | 903,400 | — | — |
| 2025-01-02 | $19.57 | $19.57 | 661,100 | — | — |