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
- 2008-06-25 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 | $28.30 | $30.69 | 2,300 | — | — |
| 2025-12-30 | $28.68 | $31.10 | 16,800 | — | — |
| 2025-12-29 | $27.73 | $30.07 | 11,500 | — | — |
| 2025-12-26 | $29.70 | $32.21 | 8,300 | — | — |
| 2025-12-24 | $28.78 | $31.21 | 7,500 | — | — |
| 2025-12-23 | $29.26 | $31.73 | 6,700 | — | — |
| 2025-12-22 | $28.97 | $31.42 | 15,400 | — | — |
| 2025-12-19 | $28.42 | $30.82 | 12,500 | — | — |
| 2025-12-18 | $27.58 | $29.91 | 10,300 | — | — |
| 2025-12-17 | $27.70 | $30.04 | 5,100 | — | — |
| 2025-12-16 | $28.04 | $30.41 | 13,600 | — | — |
| 2025-12-15 | $27.76 | $30.11 | 4,400 | — | — |
| 2025-12-12 | $27.71 | $30.05 | 5,400 | — | — |
| 2025-12-11 | $28.14 | $30.52 | 160,300 | — | — |
| 2025-12-10 | $26.99 | $29.27 | 11,800 | — | — |
| 2025-12-09 | $26.83 | $29.10 | 12,300 | — | — |
| 2025-12-08 | $26.11 | $28.32 | 16,200 | — | — |
| 2025-12-05 | $25.61 | $27.78 | 20,600 | — | — |
| 2025-12-04 | $25.47 | $27.62 | 4,000 | — | — |
| 2025-12-03 | $24.95 | $27.06 | 5,700 | — | — |
| 2025-12-02 | $24.60 | $26.68 | 17,400 | — | — |
| 2025-12-01 | $25.34 | $27.48 | 13,900 | — | — |
| 2025-11-28 | $25.71 | $27.88 | 2,300 | — | — |
| 2025-11-26 | $25.21 | $27.34 | 7,400 | — | — |
| 2025-11-25 | $24.04 | $26.07 | 9,100 | — | — |
| 2025-11-24 | $23.48 | $25.47 | 31,400 | — | — |
| 2025-11-21 | $22.55 | $24.46 | 27,700 | — | — |
| 2025-11-20 | $22.45 | $24.35 | 9,200 | — | — |
| 2025-11-19 | $23.70 | $25.70 | 98,500 | — | — |
| 2025-11-18 | $24.09 | $26.13 | 49,500 | — | — |
| 2025-11-17 | $24.02 | $26.05 | 29,700 | — | — |
| 2025-11-14 | $24.64 | $26.72 | 86,100 | — | — |
| 2025-11-13 | $25.30 | $27.44 | 35,900 | — | — |
| 2025-11-12 | $26.25 | $28.47 | 38,400 | — | — |
| 2025-11-11 | $24.76 | $26.85 | 51,700 | — | — |
| 2025-11-10 | $24.41 | $26.47 | 30,100 | — | — |
| 2025-11-07 | $23.52 | $25.51 | 71,700 | — | — |
| 2025-11-06 | $22.42 | $24.32 | 6,500 | — | — |
| 2025-11-05 | $21.97 | $23.83 | 20,400 | — | — |
| 2025-11-04 | $21.20 | $22.99 | 62,200 | — | — |
| 2025-11-03 | $22.09 | $23.96 | 21,800 | — | — |
| 2025-10-31 | $22.30 | $24.19 | 13,800 | — | — |
| 2025-10-30 | $22.35 | $24.24 | 17,000 | — | — |
| 2025-10-29 | $21.95 | $23.81 | 91,600 | — | — |
| 2025-10-28 | $21.83 | $23.68 | 39,500 | — | — |
| 2025-10-27 | $22.13 | $24.00 | 54,600 | — | — |
| 2025-10-24 | $23.06 | $25.01 | 97,200 | — | — |
| 2025-10-23 | $23.00 | $24.94 | 49,500 | — | — |
| 2025-10-22 | $22.65 | $24.57 | 34,000 | — | — |
| 2025-10-21 | $22.01 | $23.87 | 124,400 | — | — |
| 2025-10-20 | $24.79 | $26.89 | 16,200 | — | — |
| 2025-10-17 | $24.25 | $26.30 | 42,900 | — | — |
| 2025-10-16 | $26.12 | $28.33 | 35,300 | — | — |
| 2025-10-15 | $25.30 | $27.44 | 11,700 | — | — |
| 2025-10-14 | $24.47 | $26.54 | 69,300 | — | — |
| 2025-10-13 | $24.68 | $26.77 | 14,900 | — | — |
| 2025-10-10 | $23.67 | $25.67 | 80,800 | — | — |
| 2025-10-09 | $23.33 | $25.30 | 174,000 | — | — |
| 2025-10-08 | $23.67 | $25.67 | 95,100 | — | — |
| 2025-10-07 | $22.72 | $24.64 | 88,700 | — | — |
| 2025-10-06 | $23.11 | $25.06 | 74,700 | — | — |
| 2025-10-03 | $22.23 | $24.11 | 11,900 | — | — |
| 2025-10-02 | $21.95 | $23.81 | 29,500 | — | — |
| 2025-10-01 | $22.17 | $24.04 | 15,800 | — | — |
| 2025-09-30 | $21.34 | $23.14 | 78,400 | — | — |
| 2025-09-29 | $21.22 | $23.01 | 44,500 | — | — |
| 2025-09-26 | $20.80 | $22.56 | 13,500 | — | — |
| 2025-09-25 | $20.43 | $22.16 | 20,500 | — | — |
| 2025-09-24 | $20.32 | $22.04 | 16,400 | — | — |
| 2025-09-23 | $21.24 | $23.04 | 9,600 | — | — |
| 2025-09-22 | $21.13 | $22.92 | 40,600 | — | — |
| 2025-09-19 | $20.05 | $21.75 | 94,500 | — | — |
| 2025-09-18 | $19.51 | $21.16 | 13,000 | — | — |
| 2025-09-17 | $19.59 | $21.25 | 15,200 | — | — |
| 2025-09-16 | $19.87 | $21.55 | 37,500 | — | — |
| 2025-09-15 | $20.37 | $22.09 | 39,500 | — | — |
| 2025-09-12 | $20.39 | $22.11 | 8,000 | — | — |
| 2025-09-11 | $20.35 | $22.07 | 94,100 | — | — |
| 2025-09-10 | $20.38 | $22.10 | 20,200 | — | — |
| 2025-09-09 | $19.71 | $21.38 | 80,200 | — | — |
| 2025-09-08 | $19.79 | $21.46 | 129,100 | — | — |
| 2025-09-05 | $19.17 | $20.79 | 192,500 | — | — |
| 2025-09-04 | $18.81 | $20.40 | 63,900 | — | — |
| 2025-09-03 | $18.90 | $20.50 | 132,200 | — | — |
| 2025-09-02 | $18.46 | $20.02 | 186,200 | — | — |
| 2025-08-29 | $18.20 | $19.74 | 90,300 | — | — |
| 2025-08-28 | $17.67 | $19.16 | 134,000 | — | — |
| 2025-08-27 | $17.37 | $18.84 | 242,900 | — | — |
| 2025-08-26 | $17.06 | $18.50 | 16,100 | — | — |
| 2025-08-25 | $17.15 | $18.60 | 5,600 | — | — |
| 2025-08-22 | $17.14 | $18.59 | 90,500 | — | — |
| 2025-08-21 | $16.70 | $18.11 | 4,000 | — | — |
| 2025-08-20 | $16.35 | $17.73 | 7,800 | — | — |
| 2025-08-19 | $16.27 | $17.65 | 11,100 | — | — |
| 2025-08-18 | $17.03 | $18.47 | 55,000 | — | — |
| 2025-08-15 | $16.93 | $18.36 | 14,100 | — | — |
| 2025-08-14 | $16.58 | $17.98 | 19,700 | — | — |
| 2025-08-13 | $16.65 | $18.06 | 15,100 | — | — |
| 2025-08-12 | $16.55 | $17.95 | 12,400 | — | — |
| 2025-08-11 | $16.41 | $17.80 | 12,600 | — | — |
| 2025-08-08 | $16.40 | $17.79 | 38,400 | — | — |
| 2025-08-07 | $15.89 | $17.23 | 59,600 | — | — |
| 2025-08-06 | $14.41 | $15.63 | 110,900 | — | — |
| 2025-08-05 | $14.20 | $15.40 | 18,100 | — | — |
| 2025-08-04 | $14.10 | $15.29 | 13,500 | — | — |
| 2025-08-01 | $13.65 | $14.80 | 11,500 | — | — |
| 2025-07-31 | $13.60 | $14.75 | 5,700 | — | — |
| 2025-07-30 | $13.54 | $14.68 | 38,000 | — | — |
| 2025-07-29 | $13.99 | $15.17 | 6,900 | — | — |
| 2025-07-28 | $14.03 | $15.22 | 10,900 | — | — |
| 2025-07-25 | $14.36 | $15.57 | 23,900 | — | — |
| 2025-07-24 | $14.49 | $15.72 | 4,200 | — | — |
| 2025-07-23 | $14.61 | $15.85 | 27,500 | — | — |
| 2025-07-22 | $14.68 | $15.92 | 6,800 | — | — |
| 2025-07-21 | $14.05 | $15.24 | 53,400 | — | — |
| 2025-07-18 | $13.56 | $14.71 | 12,500 | — | — |
| 2025-07-17 | $13.63 | $14.78 | 17,600 | — | — |
| 2025-07-16 | $13.85 | $15.02 | 24,400 | — | — |
| 2025-07-15 | $14.01 | $15.19 | 16,500 | — | — |
| 2025-07-14 | $14.06 | $15.25 | 7,100 | — | — |
| 2025-07-11 | $14.27 | $15.48 | 9,500 | — | — |
| 2025-07-10 | $14.11 | $15.30 | 5,900 | — | — |
| 2025-07-09 | $14.23 | $15.43 | 16,600 | — | — |
| 2025-07-08 | $14.14 | $15.34 | 7,000 | — | — |
| 2025-07-07 | $14.53 | $15.76 | 119,200 | — | — |
| 2025-07-03 | $14.15 | $15.35 | 78,800 | — | — |
| 2025-07-02 | $14.09 | $15.28 | 55,100 | — | — |
| 2025-07-01 | $14.62 | $15.86 | 6,200 | — | — |
| 2025-06-30 | $14.09 | $15.28 | 21,100 | — | — |
| 2025-06-27 | $13.60 | $14.75 | 13,800 | — | — |
| 2025-06-26 | $14.52 | $15.75 | 12,800 | — | — |
| 2025-06-25 | $14.31 | $15.52 | 16,800 | — | — |
| 2025-06-24 | $14.15 | $15.35 | 56,900 | — | — |
| 2025-06-23 | $14.84 | $16.09 | 57,200 | — | — |
| 2025-06-20 | $14.79 | $16.04 | 107,733 | — | — |
| 2025-06-18 | $15.03 | $16.30 | 984,233 | — | — |
| 2025-06-17 | $15.12 | $16.40 | 17,100 | — | — |
| 2025-06-16 | $15.18 | $16.46 | 64,200 | — | — |
| 2025-06-13 | $15.54 | $16.85 | 23,667 | — | — |
| 2025-06-12 | $15.15 | $16.43 | 17,400 | — | — |
| 2025-06-11 | $14.76 | $16.01 | 11,133 | — | — |
| 2025-06-10 | $14.49 | $15.72 | 4,167 | — | — |
| 2025-06-09 | $14.49 | $15.72 | 16,767 | — | — |
| 2025-06-06 | $14.31 | $15.52 | 18,800 | — | — |
| 2025-06-05 | $14.58 | $15.81 | 10,400 | — | — |
| 2025-06-04 | $14.16 | $15.36 | 4,000 | — | — |
| 2025-06-03 | $14.01 | $15.19 | 14,600 | — | — |
| 2025-06-02 | $13.98 | $15.16 | 13,433 | — | — |
| 2025-05-30 | $13.29 | $14.41 | 14,067 | — | — |
| 2025-05-29 | $13.08 | $14.19 | 12,033 | — | — |
| 2025-05-28 | $13.29 | $14.41 | 5,300 | — | — |
| 2025-05-27 | $13.32 | $14.45 | 97,633 | — | — |
| 2025-05-23 | $13.14 | $14.25 | 33,333 | — | — |
| 2025-05-22 | $12.81 | $13.89 | 273,167 | — | — |
| 2025-05-21 | $12.90 | $13.99 | 16,667 | — | — |
| 2025-05-20 | $12.51 | $13.54 | 15,867 | — | — |
| 2025-05-19 | $12.30 | $13.31 | 7,367 | — | — |
| 2025-05-16 | $12.06 | $13.05 | 18,700 | — | — |
| 2025-05-15 | $12.18 | $13.18 | 109,933 | — | — |
| 2025-05-14 | $11.79 | $12.76 | 12,667 | — | — |
| 2025-05-13 | $12.24 | $13.24 | 21,467 | — | — |
| 2025-05-12 | $12.30 | $13.31 | 65,233 | — | — |
| 2025-05-09 | $13.17 | $14.25 | 34,233 | — | — |
| 2025-05-08 | $12.33 | $13.34 | 58,333 | — | — |
| 2025-05-07 | $10.98 | $11.88 | 19,567 | — | — |
| 2025-05-06 | $11.22 | $12.14 | 9,967 | — | — |
| 2025-05-05 | $10.32 | $11.17 | 50,233 | — | — |
| 2025-05-02 | $10.08 | $10.91 | 27,033 | — | — |
| 2025-05-01 | $10.32 | $11.17 | 6,400 | — | — |
| 2025-04-30 | $10.56 | $11.43 | 22,233 | — | — |
| 2025-04-29 | $10.74 | $11.62 | 4,400 | — | — |
| 2025-04-28 | $10.80 | $11.69 | 40,667 | — | — |
| 2025-04-25 | $10.80 | $11.69 | 11,800 | — | — |
| 2025-04-24 | $10.80 | $11.69 | 74,867 | — | — |
| 2025-04-23 | $10.80 | $11.69 | 20,733 | — | — |
| 2025-04-22 | $11.10 | $12.01 | 97,733 | — | — |
| 2025-04-21 | $11.34 | $12.27 | 34,133 | — | — |
| 2025-04-17 | $11.28 | $12.20 | 45,067 | — | — |
| 2025-04-16 | $11.34 | $12.27 | 61,467 | — | — |
| 2025-04-15 | $10.83 | $11.72 | 23,567 | — | — |
| 2025-04-14 | $10.92 | $11.81 | 68,933 | — | — |
| 2025-04-11 | $10.71 | $11.59 | 120,733 | — | — |
| 2025-04-10 | $10.08 | $10.91 | 22,367 | — | — |
| 2025-04-09 | $9.81 | $10.61 | 209,800 | — | — |
| 2025-04-08 | $9.09 | $9.83 | 111,433 | — | — |
| 2025-04-07 | $9.30 | $10.06 | 87,633 | — | — |
| 2025-04-04 | $9.36 | $10.13 | 103,167 | — | — |
| 2025-04-03 | $9.99 | $10.81 | 48,900 | — | — |
| 2025-04-02 | $9.93 | $10.74 | 6,867 | — | — |
| 2025-04-01 | $9.90 | $10.71 | 34,600 | — | — |
| 2025-03-31 | $10.02 | $10.84 | 54,567 | — | — |
| 2025-03-28 | $9.84 | $10.65 | 158,733 | — | — |
| 2025-03-27 | $9.69 | $10.48 | 114,033 | — | — |
| 2025-03-26 | $9.57 | $10.35 | 91,500 | — | — |
| 2025-03-25 | $9.57 | $10.35 | 79,967 | — | — |
| 2025-03-24 | $9.24 | $10.00 | 12,933 | — | — |
| 2025-03-21 | $8.97 | $9.71 | 4,300 | — | — |
| 2025-03-20 | $9.09 | $9.83 | 6,900 | — | — |
| 2025-03-19 | $9.24 | $10.00 | 7,033 | — | — |
| 2025-03-18 | $9.06 | $9.80 | 27,600 | — | — |
| 2025-03-17 | $8.82 | $9.54 | 7,467 | — | — |
| 2025-03-14 | $8.55 | $9.25 | 2,400 | — | — |
| 2025-03-13 | $8.40 | $9.09 | 25,433 | — | — |
| 2025-03-12 | $8.40 | $9.09 | 2,133 | — | — |
| 2025-03-11 | $8.01 | $8.67 | 17,067 | — | — |
| 2025-03-10 | $7.56 | $8.18 | 24,400 | — | — |
| 2025-03-07 | $8.16 | $8.83 | 9,733 | — | — |
| 2025-03-06 | $8.34 | $9.02 | 42,233 | — | — |
| 2025-03-05 | $8.55 | $9.25 | 10,867 | — | — |
| 2025-03-04 | $7.92 | $8.54 | 12,600 | — | — |
| 2025-03-03 | $7.80 | $8.41 | 3,500 | — | — |
| 2025-02-28 | $8.04 | $8.67 | 18,133 | — | — |
| 2025-02-27 | $8.04 | $8.67 | 26,333 | — | — |
| 2025-02-26 | $8.31 | $8.96 | 11,067 | — | — |
| 2025-02-25 | $7.95 | $8.57 | 9,967 | — | — |
| 2025-02-24 | $8.16 | $8.80 | 35,933 | — | — |
| 2025-02-21 | $8.43 | $9.09 | 15,233 | — | — |
| 2025-02-20 | $8.79 | $9.47 | 38,367 | — | — |
| 2025-02-19 | $9.27 | $9.99 | 8,300 | — | — |
| 2025-02-18 | $9.54 | $10.28 | 21,600 | — | — |
| 2025-02-14 | $9.45 | $10.19 | 5,067 | — | — |
| 2025-02-13 | $9.84 | $10.61 | 7,500 | — | — |
| 2025-02-12 | $9.63 | $10.38 | 13,633 | — | — |
| 2025-02-11 | $9.54 | $10.28 | 3,600 | — | — |
| 2025-02-10 | $9.81 | $10.57 | 27,400 | — | — |
| 2025-02-07 | $9.81 | $10.57 | 27,233 | — | — |
| 2025-02-06 | $9.36 | $10.09 | 23,567 | — | — |
| 2025-02-05 | $9.63 | $10.38 | 40,200 | — | — |
| 2025-02-04 | $9.60 | $10.35 | 62,567 | — | — |
| 2025-02-03 | $9.09 | $9.80 | 12,600 | — | — |
| 2025-01-31 | $8.97 | $9.67 | 16,633 | — | — |
| 2025-01-30 | $8.97 | $9.67 | 6,633 | — | — |
| 2025-01-29 | $8.79 | $9.47 | 1,900 | — | — |
| 2025-01-28 | $8.82 | $9.51 | 3,467 | — | — |
| 2025-01-27 | $8.58 | $9.25 | 3,533 | — | — |
| 2025-01-24 | $8.91 | $9.60 | 4,500 | — | — |
| 2025-01-23 | $8.61 | $9.28 | 533 | — | — |
| 2025-01-22 | $8.85 | $9.54 | 3,733 | — | — |
| 2025-01-21 | $8.43 | $9.09 | 5,300 | — | — |
| 2025-01-17 | $8.10 | $8.73 | 7,200 | — | — |
| 2025-01-16 | $8.28 | $8.92 | 3,700 | — | — |
| 2025-01-15 | $8.46 | $9.12 | 11,600 | — | — |
| 2025-01-14 | $8.40 | $9.05 | 7,667 | — | — |
| 2025-01-13 | $8.04 | $8.67 | 10,433 | — | — |
| 2025-01-10 | $8.25 | $8.89 | 5,533 | — | — |
| 2025-01-08 | $8.55 | $9.22 | 10,467 | — | — |
| 2025-01-07 | $8.40 | $9.05 | 176,200 | — | — |
| 2025-01-06 | $8.22 | $8.86 | 2,600 | — | — |
| 2025-01-03 | $8.37 | $9.02 | 1,567 | — | — |
| 2025-01-02 | $8.55 | $9.22 | 12,900 | — | — |