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
- 2009-06-25 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 | $21.58 | $31.56 | 40,100 | — | — |
| 2025-12-30 | $21.55 | $31.51 | 64,900 | — | — |
| 2025-12-29 | $22.47 | $32.86 | 146,700 | — | — |
| 2025-12-26 | $21.61 | $31.60 | 41,600 | — | — |
| 2025-12-24 | $21.84 | $31.94 | 20,900 | — | — |
| 2025-12-23 | $21.87 | $31.98 | 88,200 | — | — |
| 2025-12-22 | $21.98 | $32.14 | 81,600 | — | — |
| 2025-12-19 | $22.24 | $32.52 | 246,000 | — | — |
| 2025-12-18 | $22.54 | $32.96 | 70,400 | — | — |
| 2025-12-17 | $22.37 | $32.71 | 100,400 | — | — |
| 2025-12-16 | $22.38 | $32.73 | 115,200 | — | — |
| 2025-12-15 | $23.23 | $33.97 | 228,500 | — | — |
| 2025-12-12 | $22.74 | $33.25 | 165,000 | — | — |
| 2025-12-11 | $22.17 | $32.42 | 72,300 | — | — |
| 2025-12-10 | $21.84 | $31.94 | 87,200 | — | — |
| 2025-12-09 | $21.51 | $31.45 | 64,100 | — | — |
| 2025-12-08 | $20.91 | $30.58 | 117,100 | — | — |
| 2025-12-05 | $21.88 | $31.99 | 176,900 | — | — |
| 2025-12-04 | $21.17 | $30.96 | 64,900 | — | — |
| 2025-12-03 | $21.10 | $30.85 | 88,600 | — | — |
| 2025-12-02 | $20.85 | $30.49 | 93,900 | — | — |
| 2025-12-01 | $21.06 | $30.80 | 141,900 | — | — |
| 2025-11-28 | $20.58 | $30.09 | 40,500 | — | — |
| 2025-11-26 | $20.43 | $29.87 | 82,200 | — | — |
| 2025-11-25 | $20.41 | $29.85 | 61,400 | — | — |
| 2025-11-24 | $20.89 | $30.55 | 127,600 | — | — |
| 2025-11-21 | $21.14 | $30.91 | 149,700 | — | — |
| 2025-11-20 | $19.72 | $28.84 | 131,800 | — | — |
| 2025-11-19 | $19.86 | $29.04 | 83,200 | — | — |
| 2025-11-18 | $20.82 | $30.44 | 104,900 | — | — |
| 2025-11-17 | $20.53 | $30.02 | 226,800 | — | — |
| 2025-11-14 | $21.17 | $30.96 | 211,800 | — | — |
| 2025-11-13 | $20.74 | $30.33 | 314,900 | — | — |
| 2025-11-12 | $20.69 | $30.25 | 318,700 | — | — |
| 2025-11-11 | $20.00 | $29.25 | 313,900 | — | — |
| 2025-11-10 | $19.78 | $28.92 | 709,200 | — | — |
| 2025-11-07 | $17.92 | $26.20 | 318,900 | — | — |
| 2025-11-06 | $13.73 | $20.08 | 127,500 | — | — |
| 2025-11-05 | $14.13 | $20.66 | 98,000 | — | — |
| 2025-11-04 | $13.75 | $20.11 | 117,300 | — | — |
| 2025-11-03 | $13.76 | $20.12 | 103,000 | — | — |
| 2025-10-31 | $13.48 | $19.71 | 86,300 | — | — |
| 2025-10-30 | $13.14 | $19.21 | 43,800 | — | — |
| 2025-10-29 | $13.42 | $19.62 | 63,900 | — | — |
| 2025-10-28 | $13.85 | $20.25 | 41,600 | — | — |
| 2025-10-27 | $13.76 | $20.12 | 91,200 | — | — |
| 2025-10-24 | $14.10 | $20.62 | 83,300 | — | — |
| 2025-10-23 | $14.15 | $20.69 | 84,600 | — | — |
| 2025-10-22 | $14.30 | $20.91 | 79,000 | — | — |
| 2025-10-21 | $14.36 | $21.00 | 59,200 | — | — |
| 2025-10-20 | $14.30 | $20.91 | 84,200 | — | — |
| 2025-10-17 | $14.18 | $20.74 | 59,300 | — | — |
| 2025-10-16 | $14.30 | $20.91 | 73,300 | — | — |
| 2025-10-15 | $14.86 | $21.73 | 77,400 | — | — |
| 2025-10-14 | $14.73 | $21.54 | 48,500 | — | — |
| 2025-10-13 | $14.70 | $21.50 | 76,700 | — | — |
| 2025-10-10 | $14.58 | $21.32 | 62,100 | — | — |
| 2025-10-09 | $14.84 | $21.70 | 48,000 | — | — |
| 2025-10-08 | $15.00 | $21.93 | 49,700 | — | — |
| 2025-10-07 | $15.13 | $22.12 | 49,800 | — | — |
| 2025-10-06 | $15.20 | $22.23 | 69,600 | — | — |
| 2025-10-03 | $15.51 | $22.68 | 59,400 | — | — |
| 2025-10-02 | $15.23 | $22.27 | 72,600 | — | — |
| 2025-10-01 | $15.56 | $22.75 | 69,000 | — | — |
| 2025-09-30 | $15.52 | $22.69 | 53,900 | — | — |
| 2025-09-29 | $15.21 | $22.24 | 110,300 | — | — |
| 2025-09-26 | $15.89 | $23.24 | 48,000 | — | — |
| 2025-09-25 | $16.24 | $23.75 | 68,700 | — | — |
| 2025-09-24 | $16.42 | $24.01 | 88,300 | — | — |
| 2025-09-23 | $16.19 | $23.67 | 79,000 | — | — |
| 2025-09-22 | $16.62 | $24.30 | 108,200 | — | — |
| 2025-09-19 | $16.17 | $23.65 | 480,000 | — | — |
| 2025-09-18 | $16.75 | $24.49 | 88,100 | — | — |
| 2025-09-17 | $16.49 | $24.11 | 72,700 | — | — |
| 2025-09-16 | $16.84 | $24.62 | 76,800 | — | — |
| 2025-09-15 | $17.01 | $24.87 | 73,700 | — | — |
| 2025-09-12 | $16.96 | $24.80 | 107,500 | — | — |
| 2025-09-11 | $17.04 | $24.92 | 70,600 | — | — |
| 2025-09-10 | $17.15 | $25.08 | 72,800 | — | — |
| 2025-09-09 | $17.10 | $25.01 | 46,200 | — | — |
| 2025-09-08 | $17.14 | $25.06 | 51,300 | — | — |
| 2025-09-05 | $17.14 | $25.06 | 82,200 | — | — |
| 2025-09-04 | $17.34 | $25.36 | 115,100 | — | — |
| 2025-09-03 | $17.22 | $25.18 | 120,000 | — | — |
| 2025-09-02 | $16.80 | $24.57 | 132,000 | — | — |
| 2025-08-29 | $16.85 | $24.64 | 63,500 | — | — |
| 2025-08-28 | $16.52 | $24.16 | 65,000 | — | — |
| 2025-08-27 | $16.88 | $24.68 | 127,500 | — | — |
| 2025-08-26 | $16.50 | $24.13 | 61,800 | — | — |
| 2025-08-25 | $16.59 | $24.26 | 155,900 | — | — |
| 2025-08-22 | $16.40 | $23.98 | 225,500 | — | — |
| 2025-08-21 | $16.64 | $24.33 | 184,100 | — | — |
| 2025-08-20 | $16.49 | $24.11 | 89,300 | — | — |
| 2025-08-19 | $16.81 | $24.58 | 188,600 | — | — |
| 2025-08-18 | $16.47 | $24.08 | 124,200 | — | — |
| 2025-08-15 | $16.54 | $24.19 | 79,000 | — | — |
| 2025-08-14 | $16.58 | $24.24 | 66,400 | — | — |
| 2025-08-13 | $16.76 | $24.51 | 104,900 | — | — |
| 2025-08-12 | $16.28 | $23.81 | 127,200 | — | — |
| 2025-08-11 | $16.10 | $23.54 | 130,600 | — | — |
| 2025-08-08 | $15.50 | $22.67 | 147,000 | — | — |
| 2025-08-07 | $15.35 | $22.45 | 145,500 | — | — |
| 2025-08-06 | $15.40 | $22.52 | 86,600 | — | — |
| 2025-08-05 | $15.24 | $22.29 | 77,500 | — | — |
| 2025-08-04 | $15.50 | $22.67 | 175,700 | — | — |
| 2025-08-01 | $15.80 | $23.10 | 150,900 | — | — |
| 2025-07-31 | $14.01 | $20.49 | 51,400 | — | — |
| 2025-07-30 | $14.41 | $21.07 | 44,700 | — | — |
| 2025-07-29 | $14.65 | $21.42 | 47,800 | — | — |
| 2025-07-28 | $14.73 | $21.54 | 45,200 | — | — |
| 2025-07-25 | $14.71 | $21.51 | 34,400 | — | — |
| 2025-07-24 | $14.87 | $21.74 | 51,800 | — | — |
| 2025-07-23 | $15.21 | $22.24 | 44,500 | — | — |
| 2025-07-22 | $14.97 | $21.89 | 56,100 | — | — |
| 2025-07-21 | $14.80 | $21.64 | 67,700 | — | — |
| 2025-07-18 | $14.87 | $21.74 | 72,400 | — | — |
| 2025-07-17 | $14.68 | $21.47 | 119,100 | — | — |
| 2025-07-16 | $15.21 | $22.24 | 105,600 | — | — |
| 2025-07-15 | $14.95 | $21.86 | 112,600 | — | — |
| 2025-07-14 | $15.79 | $23.09 | 73,500 | — | — |
| 2025-07-11 | $15.62 | $22.84 | 70,000 | — | — |
| 2025-07-10 | $15.65 | $22.88 | 40,800 | — | — |
| 2025-07-09 | $15.83 | $23.15 | 58,000 | — | — |
| 2025-07-08 | $15.75 | $23.03 | 82,600 | — | — |
| 2025-07-07 | $16.02 | $23.43 | 168,200 | — | — |
| 2025-07-03 | $15.59 | $22.80 | 38,700 | — | — |
| 2025-07-02 | $15.17 | $22.18 | 98,400 | — | — |
| 2025-07-01 | $14.85 | $21.71 | 130,900 | — | — |
| 2025-06-30 | $14.79 | $21.63 | 120,600 | — | — |
| 2025-06-27 | $14.50 | $21.20 | 390,800 | — | — |
| 2025-06-26 | $14.27 | $20.87 | 477,200 | — | — |
| 2025-06-25 | $14.84 | $21.70 | 114,500 | — | — |
| 2025-06-24 | $15.10 | $22.08 | 137,900 | — | — |
| 2025-06-23 | $14.91 | $21.80 | 95,200 | — | — |
| 2025-06-20 | $14.67 | $21.45 | 72,100 | — | — |
| 2025-06-18 | $14.65 | $21.42 | 54,200 | — | — |
| 2025-06-17 | $14.88 | $21.76 | 61,600 | — | — |
| 2025-06-16 | $14.81 | $21.66 | 70,900 | — | — |
| 2025-06-13 | $14.42 | $21.09 | 62,200 | — | — |
| 2025-06-12 | $14.45 | $21.13 | 103,500 | — | — |
| 2025-06-11 | $14.22 | $20.79 | 78,700 | — | — |
| 2025-06-10 | $14.30 | $20.91 | 92,100 | — | — |
| 2025-06-09 | $14.59 | $21.33 | 45,500 | — | — |
| 2025-06-06 | $14.51 | $21.22 | 34,700 | — | — |
| 2025-06-05 | $14.56 | $21.29 | 48,300 | — | — |
| 2025-06-04 | $14.41 | $21.07 | 32,900 | — | — |
| 2025-06-03 | $14.67 | $21.45 | 45,200 | — | — |
| 2025-06-02 | $14.04 | $20.53 | 105,400 | — | — |
| 2025-05-30 | $15.46 | $22.61 | 42,900 | — | — |
| 2025-05-29 | $15.29 | $22.36 | 69,000 | — | — |
| 2025-05-28 | $14.68 | $21.47 | 92,200 | — | — |
| 2025-05-27 | $14.83 | $21.69 | 61,800 | — | — |
| 2025-05-23 | $14.27 | $20.87 | 37,200 | — | — |
| 2025-05-22 | $14.42 | $21.09 | 24,900 | — | — |
| 2025-05-21 | $14.47 | $21.16 | 31,400 | — | — |
| 2025-05-20 | $14.66 | $21.44 | 22,800 | — | — |
| 2025-05-19 | $14.88 | $21.76 | 50,700 | — | — |
| 2025-05-16 | $14.87 | $21.74 | 56,300 | — | — |
| 2025-05-15 | $14.69 | $21.48 | 26,400 | — | — |
| 2025-05-14 | $14.33 | $20.95 | 39,200 | — | — |
| 2025-05-13 | $14.33 | $20.95 | 33,700 | — | — |
| 2025-05-12 | $14.44 | $21.12 | 75,400 | — | — |
| 2025-05-09 | $13.80 | $20.18 | 63,600 | — | — |
| 2025-05-08 | $14.32 | $20.94 | 105,100 | — | — |
| 2025-05-07 | $13.25 | $19.38 | 112,600 | — | — |
| 2025-05-06 | $12.41 | $18.15 | 35,200 | — | — |
| 2025-05-05 | $12.50 | $18.28 | 30,900 | — | — |
| 2025-05-02 | $12.49 | $18.26 | 21,100 | — | — |
| 2025-05-01 | $12.28 | $17.96 | 50,300 | — | — |
| 2025-04-30 | $12.32 | $18.02 | 55,100 | — | — |
| 2025-04-29 | $11.97 | $17.50 | 52,600 | — | — |
| 2025-04-28 | $11.82 | $17.28 | 119,100 | — | — |
| 2025-04-25 | $11.46 | $16.76 | 60,900 | — | — |
| 2025-04-24 | $11.53 | $16.86 | 53,700 | — | — |
| 2025-04-23 | $11.34 | $16.58 | 62,400 | — | — |
| 2025-04-22 | $11.70 | $17.11 | 79,400 | — | — |
| 2025-04-21 | $11.36 | $16.61 | 40,400 | — | — |
| 2025-04-17 | $11.82 | $17.28 | 41,400 | — | — |
| 2025-04-16 | $11.88 | $17.37 | 64,700 | — | — |
| 2025-04-15 | $12.06 | $17.64 | 53,800 | — | — |
| 2025-04-14 | $12.11 | $17.71 | 81,800 | — | — |
| 2025-04-11 | $12.05 | $17.62 | 60,600 | — | — |
| 2025-04-10 | $11.70 | $17.11 | 98,800 | — | — |
| 2025-04-09 | $11.76 | $17.20 | 106,200 | — | — |
| 2025-04-08 | $12.01 | $17.56 | 81,800 | — | — |
| 2025-04-07 | $11.47 | $16.77 | 81,400 | — | — |
| 2025-04-04 | $11.78 | $17.23 | 77,400 | — | — |
| 2025-04-03 | $12.07 | $17.65 | 62,500 | — | — |
| 2025-04-02 | $12.39 | $18.12 | 27,700 | — | — |
| 2025-04-01 | $12.97 | $18.97 | 66,700 | — | — |
| 2025-03-31 | $12.55 | $18.35 | 104,300 | — | — |
| 2025-03-28 | $12.65 | $18.50 | 42,800 | — | — |
| 2025-03-27 | $12.61 | $18.44 | 63,500 | — | — |
| 2025-03-26 | $12.38 | $18.10 | 32,800 | — | — |
| 2025-03-25 | $12.48 | $18.25 | 44,900 | — | — |
| 2025-03-24 | $12.49 | $18.26 | 53,900 | — | — |
| 2025-03-21 | $12.39 | $18.12 | 82,100 | — | — |
| 2025-03-20 | $12.59 | $18.41 | 16,700 | — | — |
| 2025-03-19 | $13.03 | $19.05 | 49,100 | — | — |
| 2025-03-18 | $13.33 | $19.49 | 29,300 | — | — |
| 2025-03-17 | $13.15 | $19.23 | 37,400 | — | — |
| 2025-03-14 | $13.01 | $19.02 | 33,300 | — | — |
| 2025-03-13 | $13.46 | $19.68 | 28,100 | — | — |
| 2025-03-12 | $13.52 | $19.77 | 76,100 | — | — |
| 2025-03-11 | $14.50 | $21.20 | 60,900 | — | — |
| 2025-03-10 | $14.74 | $21.55 | 59,800 | — | — |
| 2025-03-07 | $14.57 | $21.31 | 19,700 | — | — |
| 2025-03-06 | $14.52 | $21.23 | 26,700 | — | — |
| 2025-03-05 | $14.23 | $20.81 | 15,400 | — | — |
| 2025-03-04 | $14.35 | $20.98 | 21,100 | — | — |
| 2025-03-03 | $14.24 | $20.82 | 25,800 | — | — |
| 2025-02-28 | $14.57 | $21.31 | 27,700 | — | — |
| 2025-02-27 | $14.20 | $20.76 | 36,100 | — | — |
| 2025-02-26 | $14.40 | $21.06 | 58,900 | — | — |
| 2025-02-25 | $14.35 | $20.98 | 59,600 | — | — |
| 2025-02-24 | $13.82 | $20.21 | 27,600 | — | — |
| 2025-02-21 | $13.63 | $19.93 | 25,400 | — | — |
| 2025-02-20 | $13.93 | $20.37 | 17,900 | — | — |
| 2025-02-19 | $14.30 | $20.91 | 13,700 | — | — |
| 2025-02-18 | $14.37 | $21.01 | 32,700 | — | — |
| 2025-02-14 | $14.51 | $21.22 | 12,600 | — | — |
| 2025-02-13 | $14.70 | $21.50 | 13,100 | — | — |
| 2025-02-12 | $14.69 | $21.48 | 26,000 | — | — |
| 2025-02-11 | $14.79 | $21.63 | 22,900 | — | — |
| 2025-02-10 | $14.36 | $21.00 | 19,100 | — | — |
| 2025-02-07 | $14.16 | $20.71 | 22,900 | — | — |
| 2025-02-06 | $14.65 | $21.42 | 18,600 | — | — |
| 2025-02-05 | $14.79 | $21.63 | 32,700 | — | — |
| 2025-02-04 | $14.16 | $20.71 | 22,600 | — | — |
| 2025-02-03 | $13.86 | $20.27 | 15,600 | — | — |
| 2025-01-31 | $13.91 | $20.34 | 31,800 | — | — |
| 2025-01-30 | $14.72 | $21.52 | 18,900 | — | — |
| 2025-01-29 | $14.98 | $21.91 | 22,000 | — | — |
| 2025-01-28 | $14.83 | $21.69 | 16,400 | — | — |
| 2025-01-27 | $15.21 | $22.24 | 33,200 | — | — |
| 2025-01-24 | $14.44 | $21.12 | 15,200 | — | — |
| 2025-01-23 | $14.73 | $21.54 | 26,700 | — | — |
| 2025-01-22 | $14.58 | $21.32 | 49,500 | — | — |
| 2025-01-21 | $14.76 | $21.58 | 31,200 | — | — |
| 2025-01-17 | $14.27 | $20.87 | 26,500 | — | — |
| 2025-01-16 | $14.25 | $20.84 | 23,400 | — | — |
| 2025-01-15 | $14.25 | $20.84 | 16,600 | — | — |
| 2025-01-14 | $14.00 | $20.47 | 23,300 | — | — |
| 2025-01-13 | $13.96 | $20.41 | 18,700 | — | — |
| 2025-01-10 | $14.22 | $20.79 | 29,100 | — | — |
| 2025-01-08 | $14.48 | $21.17 | 21,600 | — | — |
| 2025-01-07 | $14.70 | $21.50 | 36,900 | — | — |
| 2025-01-06 | $14.71 | $21.51 | 31,100 | — | — |
| 2025-01-03 | $14.65 | $21.42 | 20,800 | — | — |
| 2025-01-02 | $14.56 | $21.29 | 30,700 | — | — |