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
- 1992-04-24 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 | $15.16 | $15.16 | 191,000 | — | — |
| 2025-12-30 | $15.33 | $15.33 | 147,500 | — | — |
| 2025-12-29 | $15.48 | $15.48 | 167,900 | — | — |
| 2025-12-26 | $15.24 | $15.24 | 163,300 | — | — |
| 2025-12-24 | $15.16 | $15.16 | 135,100 | — | — |
| 2025-12-23 | $14.99 | $14.99 | 241,100 | — | — |
| 2025-12-22 | $15.49 | $15.49 | 167,900 | — | — |
| 2025-12-19 | $15.46 | $15.46 | 282,000 | — | — |
| 2025-12-18 | $15.56 | $15.56 | 261,800 | — | — |
| 2025-12-17 | $15.47 | $15.47 | 182,900 | — | — |
| 2025-12-16 | $15.55 | $15.55 | 186,200 | — | — |
| 2025-12-15 | $15.71 | $15.71 | 245,500 | — | — |
| 2025-12-12 | $15.49 | $15.49 | 182,600 | — | — |
| 2025-12-11 | $15.71 | $15.71 | 245,000 | — | — |
| 2025-12-10 | $15.83 | $15.83 | 293,900 | — | — |
| 2025-12-09 | $15.67 | $15.67 | 137,600 | — | — |
| 2025-12-08 | $15.63 | $15.63 | 188,100 | — | — |
| 2025-12-05 | $15.90 | $15.90 | 176,500 | — | — |
| 2025-12-04 | $15.90 | $15.90 | 134,300 | — | — |
| 2025-12-03 | $15.92 | $15.92 | 127,900 | — | — |
| 2025-12-02 | $15.72 | $15.72 | 149,200 | — | — |
| 2025-12-01 | $15.86 | $15.86 | 143,900 | — | — |
| 2025-11-28 | $16.09 | $16.09 | 92,200 | — | — |
| 2025-11-26 | $16.14 | $16.14 | 224,400 | — | — |
| 2025-11-25 | $16.13 | $16.13 | 308,200 | — | — |
| 2025-11-24 | $15.81 | $15.81 | 240,100 | — | — |
| 2025-11-21 | $15.26 | $15.26 | 455,500 | — | — |
| 2025-11-20 | $14.29 | $14.29 | 339,000 | — | — |
| 2025-11-19 | $14.46 | $14.46 | 217,800 | — | — |
| 2025-11-18 | $14.40 | $14.40 | 219,600 | — | — |
| 2025-11-17 | $14.40 | $14.40 | 252,600 | — | — |
| 2025-11-14 | $14.95 | $14.95 | 243,000 | — | — |
| 2025-11-13 | $15.01 | $15.01 | 256,400 | — | — |
| 2025-11-12 | $15.30 | $15.30 | 195,700 | — | — |
| 2025-11-11 | $15.38 | $15.38 | 231,200 | — | — |
| 2025-11-10 | $15.03 | $15.03 | 148,300 | — | — |
| 2025-11-07 | $14.96 | $14.96 | 275,400 | — | — |
| 2025-11-06 | $14.68 | $14.68 | 225,400 | — | — |
| 2025-11-05 | $14.97 | $14.97 | 468,300 | — | — |
| 2025-11-04 | $14.87 | $14.87 | 560,700 | — | — |
| 2025-11-03 | $16.06 | $16.06 | 290,700 | — | — |
| 2025-10-31 | $15.44 | $15.44 | 190,400 | — | — |
| 2025-10-30 | $15.47 | $15.47 | 291,600 | — | — |
| 2025-10-29 | $15.32 | $15.32 | 255,100 | — | — |
| 2025-10-28 | $16.02 | $16.02 | 171,000 | — | — |
| 2025-10-27 | $16.08 | $16.08 | 148,000 | — | — |
| 2025-10-24 | $15.97 | $15.97 | 240,300 | — | — |
| 2025-10-23 | $15.92 | $15.92 | 338,400 | — | — |
| 2025-10-22 | $16.23 | $16.23 | 284,100 | — | — |
| 2025-10-21 | $15.72 | $15.72 | 158,300 | — | — |
| 2025-10-20 | $15.62 | $15.62 | 171,700 | — | — |
| 2025-10-17 | $15.06 | $15.06 | 207,300 | — | — |
| 2025-10-16 | $15.25 | $15.25 | 260,000 | — | — |
| 2025-10-15 | $15.04 | $15.04 | 148,400 | — | — |
| 2025-10-14 | $14.79 | $14.79 | 314,300 | — | — |
| 2025-10-13 | $14.50 | $14.50 | 238,200 | — | — |
| 2025-10-10 | $14.20 | $14.20 | 556,100 | — | — |
| 2025-10-09 | $14.02 | $14.02 | 234,500 | — | — |
| 2025-10-08 | $14.37 | $14.37 | 139,600 | — | — |
| 2025-10-07 | $14.20 | $14.20 | 233,700 | — | — |
| 2025-10-06 | $14.17 | $14.17 | 285,500 | — | — |
| 2025-10-03 | $14.61 | $14.61 | 191,300 | — | — |
| 2025-10-02 | $14.21 | $14.21 | 171,300 | — | — |
| 2025-10-01 | $14.34 | $14.34 | 290,200 | — | — |
| 2025-09-30 | $14.64 | $14.64 | 253,400 | — | — |
| 2025-09-29 | $14.36 | $14.36 | 216,700 | — | — |
| 2025-09-26 | $14.29 | $14.29 | 197,100 | — | — |
| 2025-09-25 | $14.38 | $14.38 | 263,200 | — | — |
| 2025-09-24 | $14.80 | $14.80 | 251,000 | — | — |
| 2025-09-23 | $14.75 | $14.75 | 265,400 | — | — |
| 2025-09-22 | $14.86 | $14.86 | 241,200 | — | — |
| 2025-09-19 | $14.71 | $14.71 | 701,900 | — | — |
| 2025-09-18 | $15.48 | $15.48 | 281,800 | — | — |
| 2025-09-17 | $14.94 | $14.94 | 266,300 | — | — |
| 2025-09-16 | $14.84 | $14.84 | 260,400 | — | — |
| 2025-09-15 | $14.75 | $14.75 | 433,500 | — | — |
| 2025-09-12 | $14.91 | $14.91 | 517,500 | — | — |
| 2025-09-11 | $15.00 | $15.00 | 474,400 | — | — |
| 2025-09-10 | $14.25 | $14.25 | 342,500 | — | — |
| 2025-09-09 | $14.61 | $14.61 | 306,300 | — | — |
| 2025-09-08 | $14.70 | $14.70 | 480,800 | — | — |
| 2025-09-05 | $14.55 | $14.55 | 263,700 | — | — |
| 2025-09-04 | $14.70 | $14.70 | 256,700 | — | — |
| 2025-09-03 | $14.75 | $14.75 | 334,500 | — | — |
| 2025-09-02 | $14.89 | $14.89 | 504,300 | — | — |
| 2025-08-29 | $14.98 | $14.98 | 534,100 | — | — |
| 2025-08-28 | $14.74 | $14.74 | 436,100 | — | — |
| 2025-08-27 | $14.84 | $14.84 | 480,800 | — | — |
| 2025-08-26 | $14.51 | $14.51 | 1,058,600 | — | — |
| 2025-08-25 | $14.50 | $14.50 | 298,300 | — | — |
| 2025-08-22 | $14.55 | $14.55 | 432,100 | — | — |
| 2025-08-21 | $14.55 | $14.55 | 426,500 | — | — |
| 2025-08-20 | $14.53 | $14.53 | 449,000 | — | — |
| 2025-08-19 | $14.50 | $14.50 | 352,300 | — | — |
| 2025-08-18 | $14.51 | $14.51 | 386,700 | — | — |
| 2025-08-15 | $14.23 | $14.23 | 794,800 | — | — |
| 2025-08-14 | $14.02 | $14.02 | 590,400 | — | — |
| 2025-08-13 | $14.10 | $14.10 | 594,300 | — | — |
| 2025-08-12 | $13.80 | $13.80 | 746,300 | — | — |
| 2025-08-11 | $12.94 | $12.94 | 390,600 | — | — |
| 2025-08-08 | $12.51 | $12.51 | 453,400 | — | — |
| 2025-08-07 | $12.70 | $12.70 | 611,300 | — | — |
| 2025-08-06 | $12.54 | $12.54 | 539,700 | — | — |
| 2025-08-05 | $12.31 | $12.31 | 847,200 | — | — |
| 2025-08-04 | $10.85 | $10.85 | 304,100 | — | — |
| 2025-08-01 | $10.77 | $10.77 | 332,800 | — | — |
| 2025-07-31 | $11.04 | $11.04 | 371,100 | — | — |
| 2025-07-30 | $11.36 | $11.36 | 272,900 | — | — |
| 2025-07-29 | $11.53 | $11.53 | 326,300 | — | — |
| 2025-07-28 | $11.40 | $11.40 | 216,800 | — | — |
| 2025-07-25 | $11.27 | $11.27 | 323,000 | — | — |
| 2025-07-24 | $11.24 | $11.24 | 204,500 | — | — |
| 2025-07-23 | $11.50 | $11.50 | 237,200 | — | — |
| 2025-07-22 | $11.10 | $11.10 | 246,000 | — | — |
| 2025-07-21 | $10.67 | $10.67 | 244,900 | — | — |
| 2025-07-18 | $10.63 | $10.63 | 278,000 | — | — |
| 2025-07-17 | $10.85 | $10.85 | 230,400 | — | — |
| 2025-07-16 | $10.70 | $10.70 | 304,000 | — | — |
| 2025-07-15 | $10.76 | $10.76 | 303,500 | — | — |
| 2025-07-14 | $10.98 | $10.98 | 218,400 | — | — |
| 2025-07-11 | $11.05 | $11.05 | 248,400 | — | — |
| 2025-07-10 | $11.36 | $11.36 | 315,700 | — | — |
| 2025-07-09 | $11.29 | $11.29 | 270,000 | — | — |
| 2025-07-08 | $11.31 | $11.31 | 464,400 | — | — |
| 2025-07-07 | $10.72 | $10.72 | 344,100 | — | — |
| 2025-07-03 | $11.12 | $11.12 | 160,800 | — | — |
| 2025-07-02 | $11.06 | $11.06 | 348,300 | — | — |
| 2025-07-01 | $11.18 | $11.18 | 420,500 | — | — |
| 2025-06-30 | $11.15 | $11.15 | 361,600 | — | — |
| 2025-06-27 | $11.09 | $11.09 | 1,000,900 | — | — |
| 2025-06-26 | $11.04 | $11.04 | 422,300 | — | — |
| 2025-06-25 | $10.87 | $10.87 | 224,600 | — | — |
| 2025-06-24 | $10.97 | $10.97 | 254,500 | — | — |
| 2025-06-23 | $10.80 | $10.80 | 525,100 | — | — |
| 2025-06-20 | $10.34 | $10.34 | 814,500 | — | — |
| 2025-06-18 | $10.35 | $10.35 | 1,012,100 | — | — |
| 2025-06-17 | $10.52 | $10.52 | 456,300 | — | — |
| 2025-06-16 | $10.93 | $10.93 | 228,500 | — | — |
| 2025-06-13 | $11.00 | $11.00 | 353,300 | — | — |
| 2025-06-12 | $11.16 | $11.16 | 329,500 | — | — |
| 2025-06-11 | $11.38 | $11.38 | 292,900 | — | — |
| 2025-06-10 | $11.57 | $11.57 | 463,500 | — | — |
| 2025-06-09 | $11.05 | $11.05 | 606,500 | — | — |
| 2025-06-06 | $10.97 | $10.97 | 633,400 | — | — |
| 2025-06-05 | $10.71 | $10.71 | 394,000 | — | — |
| 2025-06-04 | $10.90 | $10.90 | 347,700 | — | — |
| 2025-06-03 | $11.03 | $11.03 | 532,600 | — | — |
| 2025-06-02 | $10.84 | $10.84 | 821,200 | — | — |
| 2025-05-30 | $11.25 | $11.25 | 306,200 | — | — |
| 2025-05-29 | $11.28 | $11.28 | 500,800 | — | — |
| 2025-05-28 | $11.30 | $11.30 | 378,200 | — | — |
| 2025-05-27 | $11.49 | $11.49 | 483,200 | — | — |
| 2025-05-23 | $11.10 | $11.10 | 573,000 | — | — |
| 2025-05-22 | $11.23 | $11.23 | 636,900 | — | — |
| 2025-05-21 | $11.51 | $11.51 | 810,300 | — | — |
| 2025-05-20 | $11.99 | $11.99 | 396,100 | — | — |
| 2025-05-19 | $12.06 | $12.06 | 334,400 | — | — |
| 2025-05-16 | $12.14 | $12.14 | 410,000 | — | — |
| 2025-05-15 | $12.20 | $12.20 | 406,300 | — | — |
| 2025-05-14 | $11.97 | $11.97 | 311,400 | — | — |
| 2025-05-13 | $12.49 | $12.49 | 351,500 | — | — |
| 2025-05-12 | $12.43 | $12.43 | 473,400 | — | — |
| 2025-05-09 | $12.11 | $12.11 | 568,600 | — | — |
| 2025-05-08 | $12.31 | $12.31 | 427,900 | — | — |
| 2025-05-07 | $12.02 | $12.02 | 555,400 | — | — |
| 2025-05-06 | $12.06 | $12.06 | 1,661,100 | — | — |
| 2025-05-05 | $13.54 | $13.54 | 348,800 | — | — |
| 2025-05-02 | $13.79 | $13.79 | 160,300 | — | — |
| 2025-05-01 | $13.55 | $13.55 | 318,000 | — | — |
| 2025-04-30 | $13.91 | $13.91 | 232,200 | — | — |
| 2025-04-29 | $14.13 | $14.13 | 348,300 | — | — |
| 2025-04-28 | $14.12 | $14.12 | 282,700 | — | — |
| 2025-04-25 | $14.19 | $14.19 | 285,000 | — | — |
| 2025-04-24 | $13.95 | $13.95 | 337,200 | — | — |
| 2025-04-23 | $13.43 | $13.43 | 240,900 | — | — |
| 2025-04-22 | $13.14 | $13.14 | 216,600 | — | — |
| 2025-04-21 | $12.92 | $12.92 | 198,400 | — | — |
| 2025-04-17 | $13.03 | $13.03 | 245,800 | — | — |
| 2025-04-16 | $12.96 | $12.96 | 240,300 | — | — |
| 2025-04-15 | $13.41 | $13.41 | 213,000 | — | — |
| 2025-04-14 | $13.48 | $13.48 | 174,500 | — | — |
| 2025-04-11 | $13.67 | $13.67 | 240,300 | — | — |
| 2025-04-10 | $13.92 | $13.92 | 282,300 | — | — |
| 2025-04-09 | $14.72 | $14.72 | 463,900 | — | — |
| 2025-04-08 | $13.96 | $13.96 | 319,300 | — | — |
| 2025-04-07 | $14.36 | $14.36 | 360,900 | — | — |
| 2025-04-04 | $14.58 | $14.58 | 351,400 | — | — |
| 2025-04-03 | $15.54 | $15.54 | 267,600 | — | — |
| 2025-04-02 | $16.30 | $16.30 | 216,000 | — | — |
| 2025-04-01 | $16.01 | $16.01 | 168,600 | — | — |
| 2025-03-31 | $16.31 | $16.31 | 283,300 | — | — |
| 2025-03-28 | $16.06 | $16.06 | 151,000 | — | — |
| 2025-03-27 | $16.16 | $16.16 | 141,500 | — | — |
| 2025-03-26 | $16.29 | $16.29 | 141,800 | — | — |
| 2025-03-25 | $16.51 | $16.51 | 154,800 | — | — |
| 2025-03-24 | $16.74 | $16.74 | 304,600 | — | — |
| 2025-03-21 | $16.63 | $16.63 | 300,800 | — | — |
| 2025-03-20 | $16.90 | $16.90 | 265,200 | — | — |
| 2025-03-19 | $16.75 | $16.75 | 296,700 | — | — |
| 2025-03-18 | $16.60 | $16.60 | 264,100 | — | — |
| 2025-03-17 | $16.78 | $16.78 | 165,600 | — | — |
| 2025-03-14 | $16.53 | $16.53 | 153,400 | — | — |
| 2025-03-13 | $16.30 | $16.30 | 173,900 | — | — |
| 2025-03-12 | $16.76 | $16.76 | 151,900 | — | — |
| 2025-03-11 | $17.10 | $17.10 | 209,500 | — | — |
| 2025-03-10 | $16.74 | $16.74 | 280,500 | — | — |
| 2025-03-07 | $17.16 | $17.16 | 212,800 | — | — |
| 2025-03-06 | $16.80 | $16.80 | 203,800 | — | — |
| 2025-03-05 | $17.30 | $17.30 | 268,900 | — | — |
| 2025-03-04 | $17.01 | $17.01 | 549,100 | — | — |
| 2025-03-03 | $16.98 | $16.98 | 353,300 | — | — |
| 2025-02-28 | $17.38 | $17.38 | 203,800 | — | — |
| 2025-02-27 | $17.21 | $17.21 | 186,300 | — | — |
| 2025-02-26 | $17.26 | $17.26 | 285,800 | — | — |
| 2025-02-25 | $17.51 | $17.51 | 523,500 | — | — |
| 2025-02-24 | $18.15 | $18.15 | 204,800 | — | — |
| 2025-02-21 | $17.95 | $17.95 | 140,300 | — | — |
| 2025-02-20 | $18.10 | $18.10 | 109,000 | — | — |
| 2025-02-19 | $18.49 | $18.49 | 76,100 | — | — |
| 2025-02-18 | $18.59 | $18.59 | 141,900 | — | — |
| 2025-02-14 | $18.61 | $18.61 | 125,600 | — | — |
| 2025-02-13 | $18.32 | $18.32 | 114,900 | — | — |
| 2025-02-12 | $18.06 | $18.06 | 129,800 | — | — |
| 2025-02-11 | $18.12 | $18.12 | 86,500 | — | — |
| 2025-02-10 | $18.25 | $18.25 | 93,000 | — | — |
| 2025-02-07 | $18.20 | $18.20 | 102,700 | — | — |
| 2025-02-06 | $18.47 | $18.47 | 67,600 | — | — |
| 2025-02-05 | $19.04 | $19.04 | 118,400 | — | — |
| 2025-02-04 | $18.76 | $18.76 | 188,300 | — | — |
| 2025-02-03 | $18.20 | $18.20 | 196,300 | — | — |
| 2025-01-31 | $18.33 | $18.33 | 161,900 | — | — |
| 2025-01-30 | $18.65 | $18.65 | 89,200 | — | — |
| 2025-01-29 | $18.71 | $18.71 | 85,800 | — | — |
| 2025-01-28 | $18.59 | $18.59 | 93,700 | — | — |
| 2025-01-27 | $18.37 | $18.37 | 119,400 | — | — |
| 2025-01-24 | $18.35 | $18.35 | 164,600 | — | — |
| 2025-01-23 | $18.28 | $18.28 | 164,200 | — | — |
| 2025-01-22 | $18.38 | $18.38 | 186,300 | — | — |
| 2025-01-21 | $18.36 | $18.36 | 128,100 | — | — |
| 2025-01-17 | $18.13 | $18.13 | 100,400 | — | — |
| 2025-01-16 | $17.93 | $17.93 | 90,500 | — | — |
| 2025-01-15 | $17.94 | $17.94 | 225,800 | — | — |
| 2025-01-14 | $17.51 | $17.51 | 310,600 | — | — |
| 2025-01-13 | $17.37 | $17.37 | 361,100 | — | — |
| 2025-01-10 | $17.00 | $17.00 | 752,200 | — | — |
| 2025-01-08 | $17.13 | $17.13 | 245,400 | — | — |
| 2025-01-07 | $17.07 | $17.07 | 204,000 | — | — |
| 2025-01-06 | $17.43 | $17.43 | 190,000 | — | — |
| 2025-01-03 | $17.35 | $17.35 | 94,600 | — | — |
| 2025-01-02 | $17.26 | $17.26 | 93,600 | — | — |