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
- 2020-08-13 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 | $17.64 | $22.43 | 3,045,200 | — | — |
| 2025-12-30 | $17.63 | $22.41 | 661,300 | — | — |
| 2025-12-29 | $17.64 | $22.43 | 817,300 | — | — |
| 2025-12-26 | $17.62 | $22.40 | 616,000 | — | — |
| 2025-12-24 | $17.46 | $22.20 | 300,600 | — | — |
| 2025-12-23 | $17.43 | $22.16 | 1,008,900 | — | — |
| 2025-12-22 | $17.55 | $22.31 | 1,045,000 | — | — |
| 2025-12-19 | $17.46 | $22.20 | 3,624,300 | — | — |
| 2025-12-18 | $17.32 | $22.02 | 1,416,400 | — | — |
| 2025-12-17 | $17.54 | $22.30 | 1,822,500 | — | — |
| 2025-12-16 | $17.22 | $21.89 | 1,307,100 | — | — |
| 2025-12-15 | $17.49 | $22.24 | 1,215,400 | — | — |
| 2025-12-12 | $17.64 | $22.43 | 1,115,300 | — | — |
| 2025-12-11 | $17.67 | $22.46 | 729,300 | — | — |
| 2025-12-10 | $17.69 | $22.49 | 1,219,500 | — | — |
| 2025-12-09 | $17.63 | $22.41 | 851,100 | — | — |
| 2025-12-08 | $17.36 | $22.07 | 962,200 | — | — |
| 2025-12-05 | $17.46 | $22.20 | 976,100 | — | — |
| 2025-12-04 | $17.57 | $22.34 | 1,697,400 | — | — |
| 2025-12-03 | $17.60 | $22.38 | 1,434,000 | — | — |
| 2025-12-02 | $17.64 | $22.43 | 1,204,100 | — | — |
| 2025-12-01 | $17.91 | $22.77 | 877,100 | — | — |
| 2025-11-28 | $18.33 | $23.03 | 411,100 | — | — |
| 2025-11-26 | $18.24 | $22.92 | 697,200 | — | — |
| 2025-11-25 | $18.17 | $22.83 | 1,296,800 | — | — |
| 2025-11-24 | $18.14 | $22.79 | 1,094,000 | — | — |
| 2025-11-21 | $18.21 | $22.88 | 836,400 | — | — |
| 2025-11-20 | $17.86 | $22.44 | 1,150,400 | — | — |
| 2025-11-19 | $18.16 | $22.82 | 1,490,700 | — | — |
| 2025-11-18 | $18.37 | $23.08 | 947,500 | — | — |
| 2025-11-17 | $18.25 | $22.93 | 795,600 | — | — |
| 2025-11-14 | $18.31 | $23.01 | 1,320,100 | — | — |
| 2025-11-13 | $18.07 | $22.70 | 1,019,700 | — | — |
| 2025-11-12 | $18.22 | $22.89 | 951,600 | — | — |
| 2025-11-11 | $18.43 | $23.16 | 798,400 | — | — |
| 2025-11-10 | $18.17 | $22.83 | 870,800 | — | — |
| 2025-11-07 | $18.36 | $23.07 | 973,100 | — | — |
| 2025-11-06 | $18.18 | $22.84 | 619,600 | — | — |
| 2025-11-05 | $18.25 | $22.93 | 1,017,100 | — | — |
| 2025-11-04 | $18.31 | $23.01 | 1,353,500 | — | — |
| 2025-11-03 | $18.70 | $23.50 | 801,400 | — | — |
| 2025-10-31 | $18.62 | $23.39 | 1,216,600 | — | — |
| 2025-10-30 | $18.71 | $23.51 | 1,084,000 | — | — |
| 2025-10-29 | $18.77 | $23.58 | 1,273,600 | — | — |
| 2025-10-28 | $18.79 | $23.61 | 3,078,900 | — | — |
| 2025-10-27 | $19.54 | $24.55 | 2,124,700 | — | — |
| 2025-10-24 | $19.26 | $24.20 | 924,900 | — | — |
| 2025-10-23 | $19.29 | $24.24 | 1,148,000 | — | — |
| 2025-10-22 | $19.27 | $24.21 | 783,600 | — | — |
| 2025-10-21 | $19.13 | $24.04 | 704,900 | — | — |
| 2025-10-20 | $19.52 | $24.53 | 812,700 | — | — |
| 2025-10-17 | $19.02 | $23.90 | 842,000 | — | — |
| 2025-10-16 | $19.02 | $23.90 | 681,500 | — | — |
| 2025-10-15 | $19.00 | $23.87 | 1,657,600 | — | — |
| 2025-10-14 | $18.98 | $23.85 | 979,300 | — | — |
| 2025-10-13 | $18.64 | $23.42 | 998,600 | — | — |
| 2025-10-10 | $18.21 | $22.88 | 719,000 | — | — |
| 2025-10-09 | $18.47 | $23.21 | 1,021,100 | — | — |
| 2025-10-08 | $18.34 | $23.04 | 1,568,200 | — | — |
| 2025-10-07 | $18.23 | $22.90 | 886,800 | — | — |
| 2025-10-06 | $18.39 | $23.11 | 1,132,300 | — | — |
| 2025-10-03 | $18.48 | $23.22 | 830,600 | — | — |
| 2025-10-02 | $18.39 | $23.11 | 2,312,100 | — | — |
| 2025-10-01 | $18.28 | $22.97 | 1,042,800 | — | — |
| 2025-09-30 | $18.06 | $22.69 | 889,700 | — | — |
| 2025-09-29 | $17.97 | $22.58 | 864,400 | — | — |
| 2025-09-26 | $17.96 | $22.57 | 802,300 | — | — |
| 2025-09-25 | $17.90 | $22.49 | 1,158,600 | — | — |
| 2025-09-24 | $17.50 | $21.99 | 1,302,200 | — | — |
| 2025-09-23 | $17.82 | $22.39 | 1,981,700 | — | — |
| 2025-09-22 | $17.82 | $22.39 | 1,364,200 | — | — |
| 2025-09-19 | $18.00 | $22.62 | 3,926,300 | — | — |
| 2025-09-18 | $18.35 | $23.06 | 1,197,600 | — | — |
| 2025-09-17 | $18.34 | $23.04 | 1,506,300 | — | — |
| 2025-09-16 | $18.39 | $23.11 | 1,479,900 | — | — |
| 2025-09-15 | $18.28 | $22.97 | 918,300 | — | — |
| 2025-09-12 | $18.24 | $22.92 | 569,600 | — | — |
| 2025-09-11 | $18.25 | $22.93 | 862,800 | — | — |
| 2025-09-10 | $18.23 | $22.90 | 766,300 | — | — |
| 2025-09-09 | $18.30 | $22.99 | 1,758,900 | — | — |
| 2025-09-08 | $17.92 | $22.52 | 1,058,100 | — | — |
| 2025-09-05 | $17.97 | $22.58 | 866,800 | — | — |
| 2025-09-04 | $17.86 | $22.44 | 1,070,200 | — | — |
| 2025-09-03 | $17.60 | $22.11 | 1,466,800 | — | — |
| 2025-09-02 | $17.81 | $22.38 | 1,066,700 | — | — |
| 2025-08-29 | $18.29 | $22.71 | 1,011,400 | — | — |
| 2025-08-28 | $18.20 | $22.60 | 928,400 | — | — |
| 2025-08-27 | $18.35 | $22.78 | 1,380,100 | — | — |
| 2025-08-26 | $18.43 | $22.88 | 839,700 | — | — |
| 2025-08-25 | $18.46 | $22.92 | 1,055,100 | — | — |
| 2025-08-22 | $18.52 | $23.00 | 1,714,200 | — | — |
| 2025-08-21 | $18.88 | $23.44 | 851,600 | — | — |
| 2025-08-20 | $18.96 | $23.54 | 735,500 | — | — |
| 2025-08-19 | $18.72 | $23.24 | 973,000 | — | — |
| 2025-08-18 | $18.57 | $23.06 | 517,900 | — | — |
| 2025-08-15 | $18.79 | $23.33 | 888,800 | — | — |
| 2025-08-14 | $18.77 | $23.31 | 679,800 | — | — |
| 2025-08-13 | $18.87 | $23.43 | 1,612,300 | — | — |
| 2025-08-12 | $18.73 | $23.26 | 825,900 | — | — |
| 2025-08-11 | $18.57 | $23.06 | 857,700 | — | — |
| 2025-08-08 | $18.54 | $23.02 | 1,020,100 | — | — |
| 2025-08-07 | $18.56 | $23.05 | 1,198,300 | — | — |
| 2025-08-06 | $18.57 | $23.06 | 1,692,100 | — | — |
| 2025-08-05 | $18.59 | $23.08 | 948,000 | — | — |
| 2025-08-04 | $18.75 | $23.28 | 879,800 | — | — |
| 2025-08-01 | $18.31 | $22.73 | 2,137,100 | — | — |
| 2025-07-31 | $18.23 | $22.64 | 1,796,700 | — | — |
| 2025-07-30 | $18.48 | $22.95 | 1,470,600 | — | — |
| 2025-07-29 | $18.64 | $23.14 | 1,693,100 | — | — |
| 2025-07-28 | $18.41 | $22.86 | 2,263,200 | — | — |
| 2025-07-25 | $18.39 | $22.83 | 5,173,500 | — | — |
| 2025-07-24 | $17.99 | $22.34 | 2,208,600 | — | — |
| 2025-07-23 | $17.88 | $22.20 | 1,995,700 | — | — |
| 2025-07-22 | $17.95 | $22.29 | 2,901,500 | — | — |
| 2025-07-21 | $17.98 | $22.32 | 1,845,500 | — | — |
| 2025-07-18 | $17.58 | $21.83 | 1,594,400 | — | — |
| 2025-07-17 | $17.61 | $21.87 | 1,065,000 | — | — |
| 2025-07-16 | $17.60 | $21.85 | 1,443,800 | — | — |
| 2025-07-15 | $17.42 | $21.63 | 1,171,600 | — | — |
| 2025-07-14 | $17.72 | $22.00 | 767,000 | — | — |
| 2025-07-11 | $17.36 | $21.56 | 1,106,300 | — | — |
| 2025-07-10 | $17.20 | $21.36 | 796,800 | — | — |
| 2025-07-09 | $16.82 | $20.88 | 839,300 | — | — |
| 2025-07-08 | $16.85 | $20.92 | 844,300 | — | — |
| 2025-07-07 | $17.03 | $21.15 | 1,022,400 | — | — |
| 2025-07-03 | $17.07 | $21.20 | 796,000 | — | — |
| 2025-07-02 | $16.84 | $20.91 | 858,300 | — | — |
| 2025-07-01 | $17.05 | $21.17 | 861,200 | — | — |
| 2025-06-30 | $16.93 | $21.02 | 789,800 | — | — |
| 2025-06-27 | $16.79 | $20.85 | 1,191,600 | — | — |
| 2025-06-26 | $16.74 | $20.79 | 947,200 | — | — |
| 2025-06-25 | $16.46 | $20.44 | 605,200 | — | — |
| 2025-06-24 | $16.78 | $20.83 | 526,700 | — | — |
| 2025-06-23 | $16.95 | $21.05 | 880,100 | — | — |
| 2025-06-20 | $16.69 | $20.72 | 1,028,500 | — | — |
| 2025-06-18 | $16.75 | $20.80 | 1,255,500 | — | — |
| 2025-06-17 | $16.49 | $20.47 | 942,200 | — | — |
| 2025-06-16 | $16.31 | $20.25 | 744,000 | — | — |
| 2025-06-13 | $16.39 | $20.35 | 1,365,600 | — | — |
| 2025-06-12 | $16.45 | $20.43 | 833,000 | — | — |
| 2025-06-11 | $16.41 | $20.38 | 718,400 | — | — |
| 2025-06-10 | $16.40 | $20.36 | 1,426,500 | — | — |
| 2025-06-09 | $16.36 | $20.31 | 1,029,800 | — | — |
| 2025-06-06 | $16.20 | $20.11 | 693,500 | — | — |
| 2025-06-05 | $16.18 | $20.09 | 823,400 | — | — |
| 2025-06-04 | $16.18 | $20.09 | 1,273,600 | — | — |
| 2025-06-03 | $16.12 | $20.02 | 1,411,500 | — | — |
| 2025-06-02 | $15.98 | $19.84 | 977,600 | — | — |
| 2025-05-30 | $16.10 | $19.73 | 963,200 | — | — |
| 2025-05-29 | $15.89 | $19.47 | 573,800 | — | — |
| 2025-05-28 | $16.03 | $19.64 | 1,158,900 | — | — |
| 2025-05-27 | $15.89 | $19.47 | 816,100 | — | — |
| 2025-05-23 | $15.65 | $19.18 | 446,400 | — | — |
| 2025-05-22 | $15.48 | $18.97 | 422,400 | — | — |
| 2025-05-21 | $15.59 | $19.10 | 460,800 | — | — |
| 2025-05-20 | $15.94 | $19.53 | 812,000 | — | — |
| 2025-05-19 | $15.89 | $19.47 | 702,500 | — | — |
| 2025-05-16 | $15.92 | $19.51 | 692,700 | — | — |
| 2025-05-15 | $15.72 | $19.26 | 532,500 | — | — |
| 2025-05-14 | $15.45 | $18.93 | 751,800 | — | — |
| 2025-05-13 | $15.54 | $19.04 | 1,479,500 | — | — |
| 2025-05-12 | $15.80 | $19.36 | 1,489,000 | — | — |
| 2025-05-09 | $16.15 | $19.79 | 861,600 | — | — |
| 2025-05-08 | $15.98 | $19.58 | 441,100 | — | — |
| 2025-05-07 | $16.00 | $19.61 | 972,200 | — | — |
| 2025-05-06 | $16.05 | $19.67 | 1,060,000 | — | — |
| 2025-05-05 | $16.09 | $19.72 | 644,000 | — | — |
| 2025-05-02 | $16.03 | $19.64 | 477,100 | — | — |
| 2025-05-01 | $16.15 | $19.79 | 881,700 | — | — |
| 2025-04-30 | $16.27 | $19.94 | 1,636,600 | — | — |
| 2025-04-29 | $15.95 | $19.55 | 1,182,400 | — | — |
| 2025-04-28 | $15.65 | $19.18 | 1,252,400 | — | — |
| 2025-04-25 | $15.62 | $19.14 | 581,700 | — | — |
| 2025-04-24 | $15.60 | $19.12 | 1,486,200 | — | — |
| 2025-04-23 | $16.01 | $19.62 | 816,700 | — | — |
| 2025-04-22 | $16.45 | $20.16 | 724,000 | — | — |
| 2025-04-21 | $16.29 | $19.96 | 726,700 | — | — |
| 2025-04-17 | $16.50 | $20.22 | 792,100 | — | — |
| 2025-04-16 | $16.10 | $19.73 | 1,172,100 | — | — |
| 2025-04-15 | $16.21 | $19.86 | 1,222,200 | — | — |
| 2025-04-14 | $15.98 | $19.58 | 1,388,200 | — | — |
| 2025-04-11 | $15.51 | $19.01 | 908,000 | — | — |
| 2025-04-10 | $15.06 | $18.46 | 1,080,700 | — | — |
| 2025-04-09 | $15.10 | $18.50 | 1,732,300 | — | — |
| 2025-04-08 | $14.61 | $17.90 | 2,347,500 | — | — |
| 2025-04-07 | $14.77 | $18.10 | 1,220,500 | — | — |
| 2025-04-04 | $15.28 | $18.72 | 929,400 | — | — |
| 2025-04-03 | $15.62 | $19.14 | 1,283,800 | — | — |
| 2025-04-02 | $15.69 | $19.23 | 724,200 | — | — |
| 2025-04-01 | $15.79 | $19.35 | 747,500 | — | — |
| 2025-03-31 | $15.85 | $19.42 | 1,442,300 | — | — |
| 2025-03-28 | $15.84 | $19.41 | 716,900 | — | — |
| 2025-03-27 | $15.59 | $19.10 | 874,400 | — | — |
| 2025-03-26 | $15.34 | $18.80 | 659,200 | — | — |
| 2025-03-25 | $15.31 | $18.76 | 1,092,900 | — | — |
| 2025-03-24 | $15.29 | $18.74 | 427,700 | — | — |
| 2025-03-21 | $15.02 | $18.41 | 1,191,200 | — | — |
| 2025-03-20 | $15.32 | $18.77 | 547,500 | — | — |
| 2025-03-19 | $15.36 | $18.82 | 710,000 | — | — |
| 2025-03-18 | $15.42 | $18.90 | 718,300 | — | — |
| 2025-03-17 | $15.36 | $18.82 | 756,400 | — | — |
| 2025-03-14 | $15.23 | $18.66 | 873,300 | — | — |
| 2025-03-13 | $14.99 | $18.11 | 981,500 | — | — |
| 2025-03-12 | $14.91 | $18.02 | 1,962,000 | — | — |
| 2025-03-11 | $14.92 | $18.03 | 963,600 | — | — |
| 2025-03-10 | $15.23 | $18.40 | 1,143,900 | — | — |
| 2025-03-07 | $15.17 | $18.33 | 858,800 | — | — |
| 2025-03-06 | $14.93 | $18.04 | 510,600 | — | — |
| 2025-03-05 | $14.85 | $17.94 | 1,014,100 | — | — |
| 2025-03-04 | $14.88 | $17.98 | 1,058,100 | — | — |
| 2025-03-03 | $15.00 | $18.12 | 860,900 | — | — |
| 2025-02-28 | $14.96 | $18.08 | 1,359,800 | — | — |
| 2025-02-27 | $14.90 | $18.00 | 959,100 | — | — |
| 2025-02-26 | $14.60 | $17.64 | 695,900 | — | — |
| 2025-02-25 | $14.79 | $17.87 | 1,643,700 | — | — |
| 2025-02-24 | $14.23 | $17.19 | 954,900 | — | — |
| 2025-02-21 | $14.31 | $17.29 | 869,000 | — | — |
| 2025-02-20 | $14.21 | $17.17 | 448,800 | — | — |
| 2025-02-19 | $14.08 | $17.01 | 693,400 | — | — |
| 2025-02-18 | $13.90 | $16.80 | 702,000 | — | — |
| 2025-02-14 | $13.88 | $16.77 | 874,600 | — | — |
| 2025-02-13 | $14.23 | $17.19 | 796,700 | — | — |
| 2025-02-12 | $13.87 | $16.76 | 1,668,400 | — | — |
| 2025-02-11 | $14.30 | $17.28 | 499,600 | — | — |
| 2025-02-10 | $14.32 | $17.30 | 549,900 | — | — |
| 2025-02-07 | $14.42 | $17.42 | 535,900 | — | — |
| 2025-02-06 | $14.64 | $17.69 | 580,900 | — | — |
| 2025-02-05 | $14.65 | $17.70 | 590,500 | — | — |
| 2025-02-04 | $14.53 | $17.56 | 673,900 | — | — |
| 2025-02-03 | $14.53 | $17.56 | 534,600 | — | — |
| 2025-01-31 | $14.48 | $17.50 | 1,712,100 | — | — |
| 2025-01-30 | $14.63 | $17.68 | 2,295,100 | — | — |
| 2025-01-29 | $14.22 | $17.18 | 718,400 | — | — |
| 2025-01-28 | $14.53 | $17.56 | 450,400 | — | — |
| 2025-01-27 | $14.80 | $17.88 | 859,700 | — | — |
| 2025-01-24 | $14.38 | $17.38 | 653,700 | — | — |
| 2025-01-23 | $14.30 | $17.28 | 862,700 | — | — |
| 2025-01-22 | $14.17 | $17.12 | 619,900 | — | — |
| 2025-01-21 | $14.75 | $17.82 | 761,500 | — | — |
| 2025-01-17 | $14.57 | $17.60 | 1,073,000 | — | — |
| 2025-01-16 | $14.47 | $17.48 | 582,900 | — | — |
| 2025-01-15 | $13.98 | $16.89 | 289,600 | — | — |
| 2025-01-14 | $13.86 | $16.75 | 638,000 | — | — |
| 2025-01-13 | $13.81 | $16.69 | 757,200 | — | — |
| 2025-01-10 | $13.64 | $16.48 | 1,039,500 | — | — |
| 2025-01-08 | $13.72 | $16.58 | 545,700 | — | — |
| 2025-01-07 | $13.76 | $16.63 | 970,300 | — | — |
| 2025-01-06 | $13.76 | $16.63 | 941,100 | — | — |
| 2025-01-03 | $13.99 | $16.90 | 630,000 | — | — |
| 2025-01-02 | $13.94 | $16.84 | 423,000 | — | — |