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
- 2002-11-08 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 | $17.69 | $18.02 | 232,600 | — | — |
| 2025-12-30 | $17.72 | $18.05 | 163,000 | — | — |
| 2025-12-29 | $17.71 | $18.04 | 263,100 | — | — |
| 2025-12-26 | $17.62 | $17.95 | 146,800 | — | — |
| 2025-12-24 | $17.52 | $17.85 | 117,800 | — | — |
| 2025-12-23 | $17.37 | $17.69 | 337,900 | — | — |
| 2025-12-22 | $17.52 | $17.85 | 373,500 | — | — |
| 2025-12-19 | $16.94 | $17.26 | 1,905,500 | — | — |
| 2025-12-18 | $16.82 | $17.13 | 486,000 | — | — |
| 2025-12-17 | $16.82 | $17.13 | 492,600 | — | — |
| 2025-12-16 | $16.91 | $17.23 | 498,500 | — | — |
| 2025-12-15 | $16.63 | $16.94 | 405,700 | — | — |
| 2025-12-12 | $17.38 | $17.70 | 440,300 | — | — |
| 2025-12-11 | $18.01 | $18.35 | 383,900 | — | — |
| 2025-12-10 | $18.07 | $18.41 | 369,700 | — | — |
| 2025-12-09 | $17.25 | $17.57 | 309,800 | — | — |
| 2025-12-08 | $17.35 | $17.67 | 236,900 | — | — |
| 2025-12-05 | $17.08 | $17.40 | 247,300 | — | — |
| 2025-12-04 | $17.23 | $17.55 | 193,900 | — | — |
| 2025-12-03 | $17.09 | $17.41 | 283,200 | — | — |
| 2025-12-02 | $16.57 | $16.88 | 493,500 | — | — |
| 2025-12-01 | $16.29 | $16.59 | 296,300 | — | — |
| 2025-11-28 | $16.20 | $16.50 | 159,300 | — | — |
| 2025-11-26 | $16.28 | $16.58 | 456,200 | — | — |
| 2025-11-25 | $15.97 | $16.27 | 690,600 | — | — |
| 2025-11-24 | $15.19 | $15.47 | 714,400 | — | — |
| 2025-11-21 | $15.54 | $15.83 | 496,100 | — | — |
| 2025-11-20 | $15.24 | $15.52 | 392,100 | — | — |
| 2025-11-19 | $16.20 | $16.50 | 362,600 | — | — |
| 2025-11-18 | $16.36 | $16.67 | 402,100 | — | — |
| 2025-11-17 | $16.01 | $16.31 | 451,000 | — | — |
| 2025-11-14 | $16.33 | $16.63 | 372,700 | — | — |
| 2025-11-13 | $15.93 | $16.23 | 538,400 | — | — |
| 2025-11-12 | $15.96 | $16.26 | 378,500 | — | — |
| 2025-11-11 | $16.00 | $16.30 | 459,100 | — | — |
| 2025-11-10 | $15.25 | $15.53 | 607,600 | — | — |
| 2025-11-07 | $14.75 | $15.03 | 634,200 | — | — |
| 2025-11-06 | $13.66 | $13.91 | 462,400 | — | — |
| 2025-11-05 | $13.56 | $13.81 | 644,400 | — | — |
| 2025-11-04 | $13.04 | $13.28 | 999,800 | — | — |
| 2025-11-03 | $14.65 | $14.92 | 466,600 | — | — |
| 2025-10-31 | $13.71 | $13.97 | 266,000 | — | — |
| 2025-10-30 | $13.73 | $13.99 | 295,300 | — | — |
| 2025-10-29 | $13.93 | $14.19 | 242,400 | — | — |
| 2025-10-28 | $14.65 | $14.92 | 246,800 | — | — |
| 2025-10-27 | $14.79 | $15.07 | 174,500 | — | — |
| 2025-10-24 | $14.76 | $15.04 | 199,800 | — | — |
| 2025-10-23 | $14.31 | $14.58 | 239,300 | — | — |
| 2025-10-22 | $14.20 | $14.46 | 270,300 | — | — |
| 2025-10-21 | $14.03 | $14.29 | 223,700 | — | — |
| 2025-10-20 | $13.75 | $14.01 | 341,400 | — | — |
| 2025-10-17 | $13.53 | $13.78 | 271,000 | — | — |
| 2025-10-16 | $13.33 | $13.58 | 267,100 | — | — |
| 2025-10-15 | $13.95 | $14.21 | 263,500 | — | — |
| 2025-10-14 | $14.31 | $14.58 | 530,300 | — | — |
| 2025-10-13 | $13.61 | $13.86 | 258,800 | — | — |
| 2025-10-10 | $13.39 | $13.64 | 279,200 | — | — |
| 2025-10-09 | $13.73 | $13.99 | 227,300 | — | — |
| 2025-10-08 | $13.94 | $14.20 | 270,000 | — | — |
| 2025-10-07 | $13.88 | $14.14 | 283,500 | — | — |
| 2025-10-06 | $14.16 | $14.42 | 439,500 | — | — |
| 2025-10-03 | $14.85 | $15.13 | 281,400 | — | — |
| 2025-10-02 | $15.04 | $15.32 | 275,300 | — | — |
| 2025-10-01 | $15.21 | $15.49 | 265,000 | — | — |
| 2025-09-30 | $15.44 | $15.73 | 333,200 | — | — |
| 2025-09-29 | $15.98 | $16.28 | 340,200 | — | — |
| 2025-09-26 | $16.04 | $16.34 | 223,400 | — | — |
| 2025-09-25 | $15.90 | $16.20 | 205,500 | — | — |
| 2025-09-24 | $15.87 | $16.17 | 196,200 | — | — |
| 2025-09-23 | $16.44 | $16.75 | 484,800 | — | — |
| 2025-09-22 | $16.70 | $17.01 | 448,500 | — | — |
| 2025-09-19 | $16.58 | $16.89 | 950,300 | — | — |
| 2025-09-18 | $17.29 | $17.61 | 464,000 | — | — |
| 2025-09-17 | $16.70 | $17.01 | 435,400 | — | — |
| 2025-09-16 | $16.59 | $16.90 | 323,300 | — | — |
| 2025-09-15 | $16.67 | $16.98 | 265,200 | — | — |
| 2025-09-12 | $16.82 | $17.13 | 182,700 | — | — |
| 2025-09-11 | $17.32 | $17.64 | 246,400 | — | — |
| 2025-09-10 | $16.70 | $17.01 | 178,600 | — | — |
| 2025-09-09 | $16.90 | $17.22 | 176,700 | — | — |
| 2025-09-08 | $17.21 | $17.53 | 215,800 | — | — |
| 2025-09-05 | $17.18 | $17.50 | 181,500 | — | — |
| 2025-09-04 | $16.96 | $17.28 | 151,700 | — | — |
| 2025-09-03 | $16.88 | $17.19 | 164,300 | — | — |
| 2025-09-02 | $16.90 | $17.22 | 171,700 | — | — |
| 2025-08-29 | $17.09 | $17.41 | 163,500 | — | — |
| 2025-08-28 | $16.95 | $17.27 | 230,700 | — | — |
| 2025-08-27 | $17.09 | $17.41 | 149,900 | — | — |
| 2025-08-26 | $17.14 | $17.46 | 205,500 | — | — |
| 2025-08-25 | $17.24 | $17.56 | 233,000 | — | — |
| 2025-08-22 | $17.34 | $17.66 | 320,300 | — | — |
| 2025-08-21 | $16.18 | $16.48 | 193,300 | — | — |
| 2025-08-20 | $16.24 | $16.54 | 171,000 | — | — |
| 2025-08-19 | $16.63 | $16.94 | 203,300 | — | — |
| 2025-08-18 | $16.31 | $16.61 | 307,100 | — | — |
| 2025-08-15 | $16.20 | $16.50 | 373,600 | — | — |
| 2025-08-14 | $16.51 | $16.82 | 210,700 | — | — |
| 2025-08-13 | $16.63 | $16.94 | 296,100 | — | — |
| 2025-08-12 | $16.16 | $16.46 | 304,400 | — | — |
| 2025-08-11 | $15.27 | $15.55 | 251,200 | — | — |
| 2025-08-08 | $15.41 | $15.70 | 266,500 | — | — |
| 2025-08-07 | $15.66 | $15.95 | 358,000 | — | — |
| 2025-08-06 | $15.63 | $15.92 | 379,400 | — | — |
| 2025-08-05 | $15.56 | $15.85 | 951,300 | — | — |
| 2025-08-04 | $15.63 | $15.92 | 370,500 | — | — |
| 2025-08-01 | $15.06 | $15.34 | 380,800 | — | — |
| 2025-07-31 | $15.20 | $15.48 | 355,800 | — | — |
| 2025-07-30 | $15.54 | $15.83 | 246,100 | — | — |
| 2025-07-29 | $15.68 | $15.97 | 288,900 | — | — |
| 2025-07-28 | $15.65 | $15.94 | 245,800 | — | — |
| 2025-07-25 | $15.75 | $16.04 | 252,500 | — | — |
| 2025-07-24 | $15.94 | $16.24 | 277,100 | — | — |
| 2025-07-23 | $16.39 | $16.70 | 301,200 | — | — |
| 2025-07-22 | $15.77 | $16.06 | 276,900 | — | — |
| 2025-07-21 | $15.47 | $15.76 | 262,200 | — | — |
| 2025-07-18 | $15.58 | $15.87 | 296,600 | — | — |
| 2025-07-17 | $15.87 | $16.17 | 287,500 | — | — |
| 2025-07-16 | $15.53 | $15.82 | 449,800 | — | — |
| 2025-07-15 | $15.39 | $15.68 | 260,900 | — | — |
| 2025-07-14 | $15.86 | $16.16 | 220,900 | — | — |
| 2025-07-11 | $15.79 | $16.08 | 269,700 | — | — |
| 2025-07-10 | $16.24 | $16.54 | 333,300 | — | — |
| 2025-07-09 | $16.10 | $16.40 | 328,400 | — | — |
| 2025-07-08 | $15.81 | $16.10 | 402,100 | — | — |
| 2025-07-07 | $15.38 | $15.67 | 263,100 | — | — |
| 2025-07-03 | $15.62 | $15.91 | 203,200 | — | — |
| 2025-07-02 | $15.38 | $15.67 | 295,000 | — | — |
| 2025-07-01 | $15.20 | $15.48 | 294,700 | — | — |
| 2025-06-30 | $14.75 | $15.03 | 334,200 | — | — |
| 2025-06-27 | $15.09 | $15.37 | 568,400 | — | — |
| 2025-06-26 | $15.24 | $15.52 | 798,700 | — | — |
| 2025-06-25 | $14.84 | $15.12 | 357,600 | — | — |
| 2025-06-24 | $15.29 | $15.58 | 529,100 | — | — |
| 2025-06-23 | $14.75 | $15.03 | 752,800 | — | — |
| 2025-06-20 | $14.68 | $14.95 | 1,344,200 | — | — |
| 2025-06-18 | $14.64 | $14.91 | 452,800 | — | — |
| 2025-06-17 | $14.43 | $14.70 | 628,300 | — | — |
| 2025-06-16 | $14.71 | $14.98 | 456,800 | — | — |
| 2025-06-13 | $14.55 | $14.82 | 389,500 | — | — |
| 2025-06-12 | $14.93 | $15.21 | 352,500 | — | — |
| 2025-06-11 | $15.13 | $15.41 | 459,800 | — | — |
| 2025-06-10 | $15.06 | $15.34 | 442,000 | — | — |
| 2025-06-09 | $14.65 | $14.92 | 325,900 | — | — |
| 2025-06-06 | $14.69 | $14.96 | 491,300 | — | — |
| 2025-06-05 | $14.19 | $14.45 | 391,600 | — | — |
| 2025-06-04 | $14.39 | $14.66 | 482,000 | — | — |
| 2025-06-03 | $14.42 | $14.69 | 675,200 | — | — |
| 2025-06-02 | $14.05 | $14.31 | 489,500 | — | — |
| 2025-05-30 | $14.19 | $14.45 | 450,100 | — | — |
| 2025-05-29 | $14.18 | $14.44 | 512,500 | — | — |
| 2025-05-28 | $13.84 | $14.10 | 425,500 | — | — |
| 2025-05-27 | $13.94 | $14.20 | 451,300 | — | — |
| 2025-05-23 | $13.63 | $13.88 | 453,400 | — | — |
| 2025-05-22 | $13.81 | $14.07 | 555,700 | — | — |
| 2025-05-21 | $13.56 | $13.81 | 403,800 | — | — |
| 2025-05-20 | $14.84 | $15.12 | 520,900 | — | — |
| 2025-05-19 | $14.81 | $15.09 | 377,300 | — | — |
| 2025-05-16 | $15.49 | $15.78 | 619,100 | — | — |
| 2025-05-15 | $15.37 | $15.66 | 540,500 | — | — |
| 2025-05-14 | $15.31 | $15.60 | 1,264,300 | — | — |
| 2025-05-13 | $15.22 | $15.50 | 981,000 | — | — |
| 2025-05-12 | $14.86 | $15.14 | 978,300 | — | — |
| 2025-05-09 | $13.44 | $13.69 | 612,400 | — | — |
| 2025-05-08 | $13.69 | $13.95 | 867,700 | — | — |
| 2025-05-07 | $13.28 | $13.53 | 1,320,300 | — | — |
| 2025-05-06 | $13.57 | $13.82 | 3,062,900 | — | — |
| 2025-05-05 | $19.20 | $19.56 | 379,400 | — | — |
| 2025-05-02 | $19.30 | $19.66 | 289,800 | — | — |
| 2025-05-01 | $18.39 | $18.73 | 169,800 | — | — |
| 2025-04-30 | $18.30 | $18.64 | 291,900 | — | — |
| 2025-04-29 | $18.56 | $18.91 | 185,000 | — | — |
| 2025-04-28 | $18.53 | $18.88 | 332,800 | — | — |
| 2025-04-25 | $18.25 | $18.59 | 181,100 | — | — |
| 2025-04-24 | $18.36 | $18.70 | 217,600 | — | — |
| 2025-04-23 | $17.45 | $17.78 | 260,000 | — | — |
| 2025-04-22 | $17.21 | $17.53 | 228,500 | — | — |
| 2025-04-21 | $16.47 | $16.78 | 245,400 | — | — |
| 2025-04-17 | $17.01 | $17.33 | 349,300 | — | — |
| 2025-04-16 | $16.64 | $16.95 | 209,000 | — | — |
| 2025-04-15 | $17.10 | $17.42 | 208,100 | — | — |
| 2025-04-14 | $17.03 | $17.35 | 236,300 | — | — |
| 2025-04-11 | $16.72 | $17.03 | 638,900 | — | — |
| 2025-04-10 | $16.66 | $16.97 | 473,700 | — | — |
| 2025-04-09 | $18.05 | $18.39 | 499,600 | — | — |
| 2025-04-08 | $16.25 | $16.55 | 626,000 | — | — |
| 2025-04-07 | $17.94 | $18.27 | 440,800 | — | — |
| 2025-04-04 | $19.16 | $19.52 | 464,300 | — | — |
| 2025-04-03 | $20.49 | $20.87 | 363,700 | — | — |
| 2025-04-02 | $21.96 | $22.37 | 221,500 | — | — |
| 2025-04-01 | $21.35 | $21.75 | 301,900 | — | — |
| 2025-03-31 | $20.62 | $21.00 | 250,800 | — | — |
| 2025-03-28 | $20.52 | $20.90 | 255,000 | — | — |
| 2025-03-27 | $21.05 | $21.44 | 378,400 | — | — |
| 2025-03-26 | $20.73 | $21.12 | 156,300 | — | — |
| 2025-03-25 | $20.93 | $21.32 | 209,600 | — | — |
| 2025-03-24 | $21.07 | $21.46 | 313,500 | — | — |
| 2025-03-21 | $20.37 | $20.75 | 618,900 | — | — |
| 2025-03-20 | $20.41 | $20.79 | 242,100 | — | — |
| 2025-03-19 | $19.89 | $20.26 | 300,100 | — | — |
| 2025-03-18 | $19.69 | $20.06 | 283,300 | — | — |
| 2025-03-17 | $19.58 | $19.95 | 325,600 | — | — |
| 2025-03-14 | $19.60 | $19.97 | 475,900 | — | — |
| 2025-03-13 | $18.82 | $19.17 | 392,800 | — | — |
| 2025-03-12 | $19.02 | $19.37 | 568,400 | — | — |
| 2025-03-11 | $18.98 | $19.33 | 708,500 | — | — |
| 2025-03-10 | $18.85 | $19.20 | 679,600 | — | — |
| 2025-03-07 | $19.89 | $20.26 | 412,100 | — | — |
| 2025-03-06 | $20.13 | $20.51 | 274,800 | — | — |
| 2025-03-05 | $20.00 | $20.37 | 282,000 | — | — |
| 2025-03-04 | $19.71 | $20.08 | 418,200 | — | — |
| 2025-03-03 | $20.01 | $20.38 | 332,400 | — | — |
| 2025-02-28 | $20.93 | $21.32 | 437,300 | — | — |
| 2025-02-27 | $20.91 | $21.30 | 314,500 | — | — |
| 2025-02-26 | $21.62 | $22.02 | 215,100 | — | — |
| 2025-02-25 | $22.25 | $22.66 | 264,600 | — | — |
| 2025-02-24 | $21.91 | $22.32 | 357,900 | — | — |
| 2025-02-21 | $22.57 | $22.99 | 344,700 | — | — |
| 2025-02-20 | $22.67 | $23.09 | 584,600 | — | — |
| 2025-02-19 | $23.66 | $24.10 | 348,800 | — | — |
| 2025-02-18 | $23.95 | $24.40 | 184,400 | — | — |
| 2025-02-14 | $23.67 | $24.11 | 126,000 | — | — |
| 2025-02-13 | $23.49 | $23.93 | 145,000 | — | — |
| 2025-02-12 | $23.21 | $23.64 | 166,800 | — | — |
| 2025-02-11 | $23.49 | $23.93 | 138,500 | — | — |
| 2025-02-10 | $23.23 | $23.66 | 193,900 | — | — |
| 2025-02-07 | $23.15 | $23.58 | 186,100 | — | — |
| 2025-02-06 | $23.26 | $23.69 | 203,200 | — | — |
| 2025-02-05 | $22.78 | $23.20 | 220,000 | — | — |
| 2025-02-04 | $22.17 | $22.58 | 101,000 | — | — |
| 2025-02-03 | $21.80 | $22.21 | 185,300 | — | — |
| 2025-01-31 | $22.11 | $22.52 | 280,400 | — | — |
| 2025-01-30 | $22.62 | $23.04 | 200,900 | — | — |
| 2025-01-29 | $21.72 | $22.13 | 169,300 | — | — |
| 2025-01-28 | $22.00 | $22.41 | 150,500 | — | — |
| 2025-01-27 | $22.30 | $22.72 | 257,600 | — | — |
| 2025-01-24 | $21.72 | $22.13 | 180,200 | — | — |
| 2025-01-23 | $21.72 | $22.13 | 215,300 | — | — |
| 2025-01-22 | $21.24 | $21.64 | 211,200 | — | — |
| 2025-01-21 | $21.38 | $21.78 | 225,700 | — | — |
| 2025-01-17 | $21.31 | $21.71 | 217,400 | — | — |
| 2025-01-16 | $21.17 | $21.56 | 235,900 | — | — |
| 2025-01-15 | $20.75 | $21.14 | 208,800 | — | — |
| 2025-01-14 | $20.15 | $20.53 | 368,700 | — | — |
| 2025-01-13 | $19.82 | $20.19 | 271,200 | — | — |
| 2025-01-10 | $19.60 | $19.97 | 244,100 | — | — |
| 2025-01-08 | $20.00 | $20.37 | 246,800 | — | — |
| 2025-01-07 | $20.36 | $20.74 | 243,200 | — | — |
| 2025-01-06 | $20.67 | $21.06 | 245,900 | — | — |
| 2025-01-03 | $20.53 | $20.91 | 208,200 | — | — |
| 2025-01-02 | $20.59 | $20.97 | 204,300 | — | — |