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
- 2007-01-09 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 | $17.32 | $17.91 | 176,900 | — | — |
| 2025-12-30 | $17.18 | $17.76 | 203,500 | — | — |
| 2025-12-29 | $17.26 | $17.85 | 279,200 | — | — |
| 2025-12-26 | $17.18 | $17.76 | 105,600 | — | — |
| 2025-12-24 | $17.28 | $17.87 | 113,300 | — | — |
| 2025-12-23 | $17.27 | $17.86 | 317,900 | — | — |
| 2025-12-22 | $17.33 | $17.92 | 245,900 | — | — |
| 2025-12-19 | $17.30 | $17.89 | 406,700 | — | — |
| 2025-12-18 | $17.32 | $17.91 | 254,700 | — | — |
| 2025-12-17 | $17.28 | $17.87 | 234,500 | — | — |
| 2025-12-16 | $17.15 | $17.73 | 183,400 | — | — |
| 2025-12-15 | $17.59 | $18.19 | 282,900 | — | — |
| 2025-12-12 | $17.49 | $18.08 | 317,200 | — | — |
| 2025-12-11 | $17.30 | $17.89 | 351,300 | — | — |
| 2025-12-10 | $17.42 | $18.01 | 368,700 | — | — |
| 2025-12-09 | $17.58 | $18.18 | 245,100 | — | — |
| 2025-12-08 | $17.72 | $18.32 | 540,800 | — | — |
| 2025-12-05 | $17.76 | $18.36 | 249,900 | — | — |
| 2025-12-04 | $17.95 | $18.56 | 284,500 | — | — |
| 2025-12-03 | $17.89 | $18.50 | 374,700 | — | — |
| 2025-12-02 | $17.70 | $18.30 | 306,700 | — | — |
| 2025-12-01 | $17.85 | $18.46 | 289,800 | — | — |
| 2025-11-28 | $17.89 | $18.50 | 183,100 | — | — |
| 2025-11-26 | $17.90 | $18.51 | 432,300 | — | — |
| 2025-11-25 | $17.79 | $18.39 | 403,400 | — | — |
| 2025-11-24 | $17.94 | $18.48 | 224,000 | — | — |
| 2025-11-21 | $17.99 | $18.53 | 366,600 | — | — |
| 2025-11-20 | $17.53 | $18.06 | 293,000 | — | — |
| 2025-11-19 | $17.74 | $18.27 | 210,700 | — | — |
| 2025-11-18 | $17.99 | $18.53 | 282,000 | — | — |
| 2025-11-17 | $17.74 | $18.27 | 359,900 | — | — |
| 2025-11-14 | $17.65 | $18.18 | 290,000 | — | — |
| 2025-11-13 | $17.54 | $18.07 | 278,600 | — | — |
| 2025-11-12 | $17.63 | $18.16 | 231,400 | — | — |
| 2025-11-11 | $17.46 | $17.98 | 249,600 | — | — |
| 2025-11-10 | $17.48 | $18.00 | 449,700 | — | — |
| 2025-11-07 | $17.05 | $17.56 | 378,700 | — | — |
| 2025-11-06 | $17.45 | $17.97 | 652,700 | — | — |
| 2025-11-05 | $16.93 | $17.44 | 403,900 | — | — |
| 2025-11-04 | $16.38 | $16.87 | 416,300 | — | — |
| 2025-11-03 | $16.41 | $16.90 | 330,200 | — | — |
| 2025-10-31 | $16.44 | $16.93 | 244,000 | — | — |
| 2025-10-30 | $16.14 | $16.62 | 203,100 | — | — |
| 2025-10-29 | $16.33 | $16.82 | 418,100 | — | — |
| 2025-10-28 | $16.19 | $16.68 | 460,500 | — | — |
| 2025-10-27 | $15.95 | $16.43 | 459,200 | — | — |
| 2025-10-24 | $15.73 | $16.20 | 182,500 | — | — |
| 2025-10-23 | $15.67 | $16.14 | 128,200 | — | — |
| 2025-10-22 | $15.37 | $15.83 | 223,900 | — | — |
| 2025-10-21 | $15.10 | $15.55 | 238,600 | — | — |
| 2025-10-20 | $15.21 | $15.67 | 250,400 | — | — |
| 2025-10-17 | $14.91 | $15.36 | 303,500 | — | — |
| 2025-10-16 | $14.98 | $15.43 | 336,000 | — | — |
| 2025-10-15 | $14.89 | $15.34 | 337,800 | — | — |
| 2025-10-14 | $14.50 | $14.93 | 244,600 | — | — |
| 2025-10-13 | $14.53 | $14.97 | 294,500 | — | — |
| 2025-10-10 | $14.40 | $14.83 | 424,300 | — | — |
| 2025-10-09 | $14.74 | $15.18 | 404,200 | — | — |
| 2025-10-08 | $14.84 | $15.28 | 412,200 | — | — |
| 2025-10-07 | $15.01 | $15.46 | 443,800 | — | — |
| 2025-10-06 | $15.24 | $15.70 | 445,900 | — | — |
| 2025-10-03 | $15.76 | $16.23 | 444,600 | — | — |
| 2025-10-02 | $15.36 | $15.82 | 303,800 | — | — |
| 2025-10-01 | $15.49 | $15.95 | 244,000 | — | — |
| 2025-09-30 | $15.49 | $15.95 | 228,500 | — | — |
| 2025-09-29 | $15.70 | $16.17 | 271,500 | — | — |
| 2025-09-26 | $16.02 | $16.50 | 186,500 | — | — |
| 2025-09-25 | $16.38 | $16.87 | 255,200 | — | — |
| 2025-09-24 | $16.39 | $16.88 | 234,700 | — | — |
| 2025-09-23 | $16.58 | $17.08 | 175,500 | — | — |
| 2025-09-22 | $16.33 | $16.82 | 172,600 | — | — |
| 2025-09-19 | $16.50 | $16.99 | 241,900 | — | — |
| 2025-09-18 | $16.85 | $17.35 | 157,000 | — | — |
| 2025-09-17 | $16.77 | $17.27 | 205,900 | — | — |
| 2025-09-16 | $16.59 | $17.09 | 222,100 | — | — |
| 2025-09-15 | $16.83 | $17.33 | 288,700 | — | — |
| 2025-09-12 | $16.52 | $17.01 | 206,100 | — | — |
| 2025-09-11 | $16.56 | $17.06 | 201,700 | — | — |
| 2025-09-10 | $16.46 | $16.95 | 267,000 | — | — |
| 2025-09-09 | $16.48 | $16.97 | 175,200 | — | — |
| 2025-09-08 | $16.65 | $17.15 | 214,000 | — | — |
| 2025-09-05 | $16.62 | $17.12 | 314,500 | — | — |
| 2025-09-04 | $16.28 | $16.77 | 328,200 | — | — |
| 2025-09-03 | $16.04 | $16.52 | 285,000 | — | — |
| 2025-09-02 | $15.99 | $16.47 | 378,500 | — | — |
| 2025-08-29 | $16.09 | $16.57 | 268,900 | — | — |
| 2025-08-28 | $16.05 | $16.53 | 436,200 | — | — |
| 2025-08-27 | $16.25 | $16.69 | 439,700 | — | — |
| 2025-08-26 | $16.45 | $16.89 | 216,900 | — | — |
| 2025-08-25 | $16.37 | $16.81 | 257,300 | — | — |
| 2025-08-22 | $16.40 | $16.84 | 383,600 | — | — |
| 2025-08-21 | $16.20 | $16.63 | 295,400 | — | — |
| 2025-08-20 | $15.59 | $16.01 | 244,200 | — | — |
| 2025-08-19 | $15.43 | $15.84 | 224,500 | — | — |
| 2025-08-18 | $15.70 | $16.12 | 342,800 | — | — |
| 2025-08-15 | $15.72 | $16.14 | 244,700 | — | — |
| 2025-08-14 | $15.59 | $16.01 | 205,000 | — | — |
| 2025-08-13 | $15.77 | $16.19 | 574,400 | — | — |
| 2025-08-12 | $15.99 | $16.42 | 283,900 | — | — |
| 2025-08-11 | $15.68 | $16.10 | 254,600 | — | — |
| 2025-08-08 | $15.86 | $16.28 | 301,500 | — | — |
| 2025-08-07 | $15.76 | $16.18 | 308,000 | — | — |
| 2025-08-06 | $15.98 | $16.41 | 283,300 | — | — |
| 2025-08-05 | $16.10 | $16.53 | 337,000 | — | — |
| 2025-08-04 | $15.70 | $16.12 | 476,100 | — | — |
| 2025-08-01 | $15.47 | $15.88 | 373,400 | — | — |
| 2025-07-31 | $15.77 | $16.19 | 389,800 | — | — |
| 2025-07-30 | $16.14 | $16.57 | 375,600 | — | — |
| 2025-07-29 | $16.42 | $16.86 | 564,700 | — | — |
| 2025-07-28 | $16.22 | $16.65 | 469,000 | — | — |
| 2025-07-25 | $16.02 | $16.45 | 355,000 | — | — |
| 2025-07-24 | $16.41 | $16.85 | 374,200 | — | — |
| 2025-07-23 | $16.63 | $17.08 | 493,700 | — | — |
| 2025-07-22 | $16.16 | $16.59 | 547,400 | — | — |
| 2025-07-21 | $15.92 | $16.35 | 414,400 | — | — |
| 2025-07-18 | $15.76 | $16.18 | 528,400 | — | — |
| 2025-07-17 | $15.74 | $16.16 | 537,700 | — | — |
| 2025-07-16 | $15.21 | $15.62 | 419,900 | — | — |
| 2025-07-15 | $15.29 | $15.70 | 553,000 | — | — |
| 2025-07-14 | $15.45 | $15.86 | 484,700 | — | — |
| 2025-07-11 | $15.52 | $15.94 | 672,700 | — | — |
| 2025-07-10 | $15.29 | $15.70 | 381,900 | — | — |
| 2025-07-09 | $14.98 | $15.38 | 595,900 | — | — |
| 2025-07-08 | $15.32 | $15.73 | 789,400 | — | — |
| 2025-07-07 | $15.42 | $15.83 | 752,500 | — | — |
| 2025-07-03 | $15.23 | $15.64 | 375,500 | — | — |
| 2025-07-02 | $15.16 | $15.57 | 790,800 | — | — |
| 2025-07-01 | $14.28 | $14.66 | 579,500 | — | — |
| 2025-06-30 | $14.15 | $14.53 | 808,500 | — | — |
| 2025-06-27 | $14.53 | $14.92 | 5,277,100 | — | — |
| 2025-06-26 | $14.71 | $15.10 | 450,600 | — | — |
| 2025-06-25 | $14.77 | $15.17 | 404,600 | — | — |
| 2025-06-24 | $14.60 | $14.99 | 684,900 | — | — |
| 2025-06-23 | $14.58 | $14.97 | 509,100 | — | — |
| 2025-06-20 | $14.62 | $15.01 | 573,400 | — | — |
| 2025-06-18 | $14.57 | $14.96 | 330,200 | — | — |
| 2025-06-17 | $14.67 | $15.06 | 398,200 | — | — |
| 2025-06-16 | $14.35 | $14.73 | 364,300 | — | — |
| 2025-06-13 | $14.58 | $14.97 | 318,800 | — | — |
| 2025-06-12 | $14.37 | $14.75 | 280,700 | — | — |
| 2025-06-11 | $14.27 | $14.65 | 538,400 | — | — |
| 2025-06-10 | $14.12 | $14.50 | 320,200 | — | — |
| 2025-06-09 | $14.08 | $14.46 | 379,900 | — | — |
| 2025-06-06 | $13.86 | $14.23 | 389,300 | — | — |
| 2025-06-05 | $14.09 | $14.47 | 413,100 | — | — |
| 2025-06-04 | $13.93 | $14.30 | 513,600 | — | — |
| 2025-06-03 | $14.09 | $14.47 | 370,300 | — | — |
| 2025-06-02 | $14.15 | $14.53 | 362,900 | — | — |
| 2025-05-30 | $14.17 | $14.55 | 407,400 | — | — |
| 2025-05-29 | $14.40 | $14.79 | 483,200 | — | — |
| 2025-05-28 | $14.24 | $14.57 | 418,400 | — | — |
| 2025-05-27 | $14.21 | $14.54 | 367,900 | — | — |
| 2025-05-23 | $13.99 | $14.31 | 360,300 | — | — |
| 2025-05-22 | $13.69 | $14.01 | 491,800 | — | — |
| 2025-05-21 | $13.94 | $14.26 | 275,000 | — | — |
| 2025-05-20 | $14.16 | $14.49 | 398,600 | — | — |
| 2025-05-19 | $14.29 | $14.62 | 300,800 | — | — |
| 2025-05-16 | $14.05 | $14.38 | 329,100 | — | — |
| 2025-05-15 | $14.00 | $14.32 | 505,900 | — | — |
| 2025-05-14 | $13.71 | $14.03 | 316,000 | — | — |
| 2025-05-13 | $13.88 | $14.20 | 325,200 | — | — |
| 2025-05-12 | $13.63 | $13.95 | 443,700 | — | — |
| 2025-05-09 | $13.45 | $13.76 | 263,100 | — | — |
| 2025-05-08 | $13.45 | $13.76 | 350,900 | — | — |
| 2025-05-07 | $13.21 | $13.52 | 330,200 | — | — |
| 2025-05-06 | $12.98 | $13.28 | 242,800 | — | — |
| 2025-05-05 | $12.95 | $13.25 | 309,500 | — | — |
| 2025-05-02 | $13.07 | $13.37 | 169,800 | — | — |
| 2025-05-01 | $12.73 | $13.03 | 203,400 | — | — |
| 2025-04-30 | $12.69 | $12.98 | 272,000 | — | — |
| 2025-04-29 | $12.98 | $13.28 | 408,900 | — | — |
| 2025-04-28 | $12.71 | $13.00 | 180,600 | — | — |
| 2025-04-25 | $12.84 | $13.14 | 346,200 | — | — |
| 2025-04-24 | $12.45 | $12.74 | 521,700 | — | — |
| 2025-04-23 | $12.28 | $12.56 | 202,600 | — | — |
| 2025-04-22 | $12.08 | $12.36 | 234,900 | — | — |
| 2025-04-21 | $12.22 | $12.50 | 137,700 | — | — |
| 2025-04-17 | $12.68 | $12.97 | 260,400 | — | — |
| 2025-04-16 | $12.34 | $12.63 | 245,600 | — | — |
| 2025-04-15 | $12.28 | $12.56 | 185,200 | — | — |
| 2025-04-14 | $12.44 | $12.73 | 335,900 | — | — |
| 2025-04-11 | $12.50 | $12.79 | 430,000 | — | — |
| 2025-04-10 | $11.87 | $12.15 | 457,600 | — | — |
| 2025-04-09 | $12.22 | $12.50 | 663,500 | — | — |
| 2025-04-08 | $11.58 | $11.85 | 677,700 | — | — |
| 2025-04-07 | $11.84 | $12.11 | 1,195,900 | — | — |
| 2025-04-04 | $10.92 | $11.17 | 743,400 | — | — |
| 2025-04-03 | $12.23 | $12.51 | 343,000 | — | — |
| 2025-04-02 | $13.22 | $13.53 | 208,500 | — | — |
| 2025-04-01 | $13.19 | $13.50 | 216,200 | — | — |
| 2025-03-31 | $13.31 | $13.62 | 212,600 | — | — |
| 2025-03-28 | $13.38 | $13.69 | 185,700 | — | — |
| 2025-03-27 | $13.39 | $13.70 | 377,000 | — | — |
| 2025-03-26 | $13.63 | $13.95 | 270,400 | — | — |
| 2025-03-25 | $13.74 | $14.06 | 245,100 | — | — |
| 2025-03-24 | $13.93 | $14.25 | 273,800 | — | — |
| 2025-03-21 | $13.91 | $14.18 | 335,200 | — | — |
| 2025-03-20 | $14.36 | $14.64 | 321,300 | — | — |
| 2025-03-19 | $14.25 | $14.53 | 281,300 | — | — |
| 2025-03-18 | $13.94 | $14.21 | 205,000 | — | — |
| 2025-03-17 | $14.01 | $14.28 | 353,400 | — | — |
| 2025-03-14 | $13.68 | $13.95 | 491,500 | — | — |
| 2025-03-13 | $13.75 | $14.02 | 359,400 | — | — |
| 2025-03-12 | $13.87 | $14.14 | 297,600 | — | — |
| 2025-03-11 | $13.79 | $14.06 | 302,600 | — | — |
| 2025-03-10 | $13.78 | $14.05 | 318,600 | — | — |
| 2025-03-07 | $14.41 | $14.69 | 126,500 | — | — |
| 2025-03-06 | $14.46 | $14.74 | 226,700 | — | — |
| 2025-03-05 | $14.55 | $14.83 | 193,300 | — | — |
| 2025-03-04 | $14.47 | $14.75 | 248,200 | — | — |
| 2025-03-03 | $14.73 | $15.02 | 301,400 | — | — |
| 2025-02-28 | $15.18 | $15.48 | 150,300 | — | — |
| 2025-02-27 | $15.21 | $15.51 | 239,200 | — | — |
| 2025-02-26 | $15.52 | $15.82 | 176,000 | — | — |
| 2025-02-25 | $15.46 | $15.76 | 154,000 | — | — |
| 2025-02-24 | $15.71 | $16.02 | 294,200 | — | — |
| 2025-02-21 | $15.67 | $15.98 | 140,500 | — | — |
| 2025-02-20 | $16.02 | $16.33 | 221,500 | — | — |
| 2025-02-19 | $16.23 | $16.55 | 181,600 | — | — |
| 2025-02-18 | $16.26 | $16.58 | 151,400 | — | — |
| 2025-02-14 | $16.38 | $16.70 | 166,500 | — | — |
| 2025-02-13 | $16.58 | $16.90 | 148,400 | — | — |
| 2025-02-12 | $16.86 | $17.19 | 189,500 | — | — |
| 2025-02-11 | $16.78 | $17.11 | 116,000 | — | — |
| 2025-02-10 | $16.68 | $17.01 | 91,600 | — | — |
| 2025-02-07 | $16.52 | $16.84 | 99,700 | — | — |
| 2025-02-06 | $16.94 | $17.27 | 183,700 | — | — |
| 2025-02-05 | $16.94 | $17.27 | 172,300 | — | — |
| 2025-02-04 | $17.01 | $17.34 | 258,400 | — | — |
| 2025-02-03 | $16.57 | $16.89 | 195,300 | — | — |
| 2025-01-31 | $16.61 | $16.93 | 1,077,000 | — | — |
| 2025-01-30 | $17.05 | $17.38 | 354,600 | — | — |
| 2025-01-29 | $16.50 | $16.82 | 232,800 | — | — |
| 2025-01-28 | $16.21 | $16.53 | 139,600 | — | — |
| 2025-01-27 | $16.15 | $16.47 | 178,000 | — | — |
| 2025-01-24 | $16.36 | $16.68 | 114,900 | — | — |
| 2025-01-23 | $16.52 | $16.84 | 109,000 | — | — |
| 2025-01-22 | $16.46 | $16.78 | 138,700 | — | — |
| 2025-01-21 | $16.70 | $17.03 | 178,300 | — | — |
| 2025-01-17 | $16.68 | $17.01 | 111,400 | — | — |
| 2025-01-16 | $16.66 | $16.99 | 158,400 | — | — |
| 2025-01-15 | $16.89 | $17.22 | 139,400 | — | — |
| 2025-01-14 | $17.11 | $17.44 | 108,600 | — | — |
| 2025-01-13 | $17.08 | $17.41 | 216,200 | — | — |
| 2025-01-10 | $17.10 | $17.43 | 388,500 | — | — |
| 2025-01-08 | $16.46 | $16.78 | 131,000 | — | — |
| 2025-01-07 | $16.37 | $16.69 | 140,000 | — | — |
| 2025-01-06 | $15.75 | $16.06 | 189,000 | — | — |
| 2025-01-03 | $15.79 | $16.10 | 210,200 | — | — |
| 2025-01-02 | $16.05 | $16.36 | 342,700 | — | — |