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
- 2010-02-11 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 | $14.37 | $14.37 | 277,900 | — | — |
| 2025-12-30 | $14.38 | $14.38 | 244,200 | — | — |
| 2025-12-29 | $14.43 | $14.43 | 361,700 | — | — |
| 2025-12-26 | $14.43 | $14.43 | 311,100 | — | — |
| 2025-12-24 | $14.65 | $14.65 | 195,400 | — | — |
| 2025-12-23 | $14.50 | $14.50 | 574,500 | — | — |
| 2025-12-22 | $14.68 | $14.68 | 698,000 | — | — |
| 2025-12-19 | $14.46 | $14.46 | 1,192,300 | — | — |
| 2025-12-18 | $14.86 | $14.86 | 437,600 | — | — |
| 2025-12-17 | $14.75 | $14.75 | 387,400 | — | — |
| 2025-12-16 | $14.62 | $14.62 | 640,400 | — | — |
| 2025-12-15 | $14.48 | $14.48 | 595,500 | — | — |
| 2025-12-12 | $14.50 | $14.50 | 688,700 | — | — |
| 2025-12-11 | $14.55 | $14.55 | 405,900 | — | — |
| 2025-12-10 | $14.60 | $14.60 | 544,500 | — | — |
| 2025-12-09 | $14.61 | $14.61 | 573,800 | — | — |
| 2025-12-08 | $14.31 | $14.31 | 434,300 | — | — |
| 2025-12-05 | $14.47 | $14.47 | 640,600 | — | — |
| 2025-12-04 | $14.84 | $14.84 | 728,500 | — | — |
| 2025-12-03 | $15.16 | $15.16 | 1,378,300 | — | — |
| 2025-12-02 | $13.81 | $13.81 | 456,800 | — | — |
| 2025-12-01 | $13.94 | $13.94 | 380,800 | — | — |
| 2025-11-28 | $13.96 | $13.96 | 172,300 | — | — |
| 2025-11-26 | $13.99 | $13.99 | 539,000 | — | — |
| 2025-11-25 | $14.07 | $14.07 | 827,100 | — | — |
| 2025-11-24 | $13.58 | $13.58 | 634,900 | — | — |
| 2025-11-21 | $13.63 | $13.63 | 639,800 | — | — |
| 2025-11-20 | $13.05 | $13.05 | 557,500 | — | — |
| 2025-11-19 | $13.18 | $13.18 | 527,800 | — | — |
| 2025-11-18 | $13.50 | $13.50 | 471,100 | — | — |
| 2025-11-17 | $13.44 | $13.44 | 432,000 | — | — |
| 2025-11-14 | $13.85 | $13.85 | 491,400 | — | — |
| 2025-11-13 | $14.17 | $14.17 | 524,800 | — | — |
| 2025-11-12 | $14.24 | $14.24 | 520,600 | — | — |
| 2025-11-11 | $14.32 | $14.32 | 841,300 | — | — |
| 2025-11-10 | $14.42 | $14.42 | 601,000 | — | — |
| 2025-11-07 | $13.78 | $13.78 | 1,191,900 | — | — |
| 2025-11-06 | $13.87 | $13.87 | 866,000 | — | — |
| 2025-11-05 | $14.90 | $14.90 | 368,200 | — | — |
| 2025-11-04 | $15.04 | $15.04 | 688,300 | — | — |
| 2025-11-03 | $15.04 | $15.04 | 556,700 | — | — |
| 2025-10-31 | $14.79 | $14.79 | 446,700 | — | — |
| 2025-10-30 | $14.59 | $14.59 | 743,200 | — | — |
| 2025-10-29 | $13.87 | $13.87 | 428,000 | — | — |
| 2025-10-28 | $14.26 | $14.26 | 435,000 | — | — |
| 2025-10-27 | $14.79 | $14.79 | 440,800 | — | — |
| 2025-10-24 | $14.99 | $14.99 | 369,400 | — | — |
| 2025-10-23 | $14.86 | $14.86 | 586,200 | — | — |
| 2025-10-22 | $14.85 | $14.85 | 1,082,000 | — | — |
| 2025-10-21 | $14.79 | $14.79 | 508,600 | — | — |
| 2025-10-20 | $14.46 | $14.46 | 387,400 | — | — |
| 2025-10-17 | $14.20 | $14.20 | 475,800 | — | — |
| 2025-10-16 | $14.04 | $14.04 | 421,700 | — | — |
| 2025-10-15 | $14.53 | $14.53 | 505,200 | — | — |
| 2025-10-14 | $14.40 | $14.40 | 741,200 | — | — |
| 2025-10-13 | $13.78 | $13.78 | 647,700 | — | — |
| 2025-10-10 | $13.87 | $13.87 | 574,300 | — | — |
| 2025-10-09 | $15.00 | $15.00 | 629,800 | — | — |
| 2025-10-08 | $15.13 | $15.13 | 420,900 | — | — |
| 2025-10-07 | $15.01 | $15.01 | 666,300 | — | — |
| 2025-10-06 | $15.39 | $15.39 | 592,700 | — | — |
| 2025-10-03 | $15.27 | $15.27 | 537,700 | — | — |
| 2025-10-02 | $15.37 | $15.37 | 442,900 | — | — |
| 2025-10-01 | $15.46 | $15.46 | 528,400 | — | — |
| 2025-09-30 | $15.47 | $15.47 | 559,500 | — | — |
| 2025-09-29 | $15.62 | $15.62 | 474,200 | — | — |
| 2025-09-26 | $16.17 | $16.17 | 494,000 | — | — |
| 2025-09-25 | $16.23 | $16.23 | 301,500 | — | — |
| 2025-09-24 | $16.31 | $16.31 | 379,100 | — | — |
| 2025-09-23 | $16.17 | $16.17 | 353,200 | — | — |
| 2025-09-22 | $16.77 | $16.77 | 431,100 | — | — |
| 2025-09-19 | $16.69 | $16.69 | 1,180,200 | — | — |
| 2025-09-18 | $17.03 | $17.03 | 473,800 | — | — |
| 2025-09-17 | $16.42 | $16.42 | 415,900 | — | — |
| 2025-09-16 | $16.26 | $16.26 | 458,500 | — | — |
| 2025-09-15 | $16.18 | $16.18 | 375,000 | — | — |
| 2025-09-12 | $16.13 | $16.13 | 354,300 | — | — |
| 2025-09-11 | $16.28 | $16.28 | 417,700 | — | — |
| 2025-09-10 | $15.82 | $15.82 | 436,300 | — | — |
| 2025-09-09 | $16.18 | $16.18 | 463,900 | — | — |
| 2025-09-08 | $16.23 | $16.23 | 409,600 | — | — |
| 2025-09-05 | $15.95 | $15.95 | 437,300 | — | — |
| 2025-09-04 | $15.78 | $15.78 | 582,200 | — | — |
| 2025-09-03 | $15.17 | $15.17 | 1,242,500 | — | — |
| 2025-09-02 | $15.47 | $15.47 | 643,700 | — | — |
| 2025-08-29 | $15.68 | $15.68 | 1,058,400 | — | — |
| 2025-08-28 | $15.58 | $15.58 | 596,600 | — | — |
| 2025-08-27 | $15.57 | $15.57 | 331,600 | — | — |
| 2025-08-26 | $15.69 | $15.69 | 391,300 | — | — |
| 2025-08-25 | $15.56 | $15.56 | 547,300 | — | — |
| 2025-08-22 | $15.57 | $15.57 | 565,500 | — | — |
| 2025-08-21 | $15.07 | $15.07 | 498,700 | — | — |
| 2025-08-20 | $15.13 | $15.13 | 475,900 | — | — |
| 2025-08-19 | $14.87 | $14.87 | 543,100 | — | — |
| 2025-08-18 | $14.74 | $14.74 | 519,400 | — | — |
| 2025-08-15 | $14.74 | $14.74 | 717,500 | — | — |
| 2025-08-14 | $14.94 | $14.94 | 508,200 | — | — |
| 2025-08-13 | $15.30 | $15.30 | 721,100 | — | — |
| 2025-08-12 | $14.62 | $14.62 | 919,200 | — | — |
| 2025-08-11 | $14.51 | $14.51 | 1,018,600 | — | — |
| 2025-08-08 | $15.19 | $15.19 | 897,300 | — | — |
| 2025-08-07 | $16.20 | $16.20 | 537,800 | — | — |
| 2025-08-06 | $16.88 | $16.88 | 626,300 | — | — |
| 2025-08-05 | $16.36 | $16.36 | 735,000 | — | — |
| 2025-08-04 | $17.12 | $17.12 | 473,000 | — | — |
| 2025-08-01 | $16.25 | $16.25 | 527,000 | — | — |
| 2025-07-31 | $16.41 | $16.41 | 466,500 | — | — |
| 2025-07-30 | $16.21 | $16.21 | 355,900 | — | — |
| 2025-07-29 | $16.20 | $16.20 | 348,600 | — | — |
| 2025-07-28 | $16.65 | $16.65 | 409,600 | — | — |
| 2025-07-25 | $16.62 | $16.62 | 372,500 | — | — |
| 2025-07-24 | $16.51 | $16.51 | 713,300 | — | — |
| 2025-07-23 | $16.32 | $16.32 | 577,300 | — | — |
| 2025-07-22 | $15.80 | $15.80 | 556,800 | — | — |
| 2025-07-21 | $15.38 | $15.38 | 557,000 | — | — |
| 2025-07-18 | $15.27 | $15.27 | 638,900 | — | — |
| 2025-07-17 | $15.55 | $15.55 | 409,000 | — | — |
| 2025-07-16 | $15.64 | $15.64 | 592,800 | — | — |
| 2025-07-15 | $15.48 | $15.48 | 537,000 | — | — |
| 2025-07-14 | $15.56 | $15.56 | 701,800 | — | — |
| 2025-07-11 | $15.36 | $15.36 | 468,500 | — | — |
| 2025-07-10 | $15.66 | $15.66 | 610,600 | — | — |
| 2025-07-09 | $16.10 | $16.10 | 762,100 | — | — |
| 2025-07-08 | $16.19 | $16.19 | 329,800 | — | — |
| 2025-07-07 | $16.00 | $16.00 | 392,500 | — | — |
| 2025-07-03 | $16.54 | $16.54 | 248,300 | — | — |
| 2025-07-02 | $16.34 | $16.34 | 413,000 | — | — |
| 2025-07-01 | $16.34 | $16.34 | 664,700 | — | — |
| 2025-06-30 | $16.10 | $16.10 | 466,400 | — | — |
| 2025-06-27 | $15.74 | $15.74 | 670,100 | — | — |
| 2025-06-26 | $15.55 | $15.55 | 357,200 | — | — |
| 2025-06-25 | $15.45 | $15.45 | 363,700 | — | — |
| 2025-06-24 | $15.75 | $15.75 | 386,900 | — | — |
| 2025-06-23 | $15.51 | $15.51 | 345,100 | — | — |
| 2025-06-20 | $15.26 | $15.26 | 925,100 | — | — |
| 2025-06-18 | $15.12 | $15.12 | 553,100 | — | — |
| 2025-06-17 | $15.19 | $15.19 | 425,600 | — | — |
| 2025-06-16 | $15.15 | $15.15 | 458,100 | — | — |
| 2025-06-13 | $15.10 | $15.10 | 370,400 | — | — |
| 2025-06-12 | $15.51 | $15.51 | 310,400 | — | — |
| 2025-06-11 | $15.86 | $15.86 | 358,900 | — | — |
| 2025-06-10 | $15.87 | $15.87 | 455,300 | — | — |
| 2025-06-09 | $16.05 | $16.05 | 416,900 | — | — |
| 2025-06-06 | $16.06 | $16.06 | 490,600 | — | — |
| 2025-06-05 | $15.60 | $15.60 | 356,400 | — | — |
| 2025-06-04 | $15.54 | $15.54 | 475,300 | — | — |
| 2025-06-03 | $15.56 | $15.56 | 870,800 | — | — |
| 2025-06-02 | $15.16 | $15.16 | 779,000 | — | — |
| 2025-05-30 | $15.27 | $15.27 | 586,700 | — | — |
| 2025-05-29 | $15.58 | $15.58 | 383,900 | — | — |
| 2025-05-28 | $15.35 | $15.35 | 375,100 | — | — |
| 2025-05-27 | $15.23 | $15.23 | 713,600 | — | — |
| 2025-05-23 | $14.92 | $14.92 | 442,900 | — | — |
| 2025-05-22 | $15.26 | $15.26 | 1,053,200 | — | — |
| 2025-05-21 | $15.16 | $15.16 | 977,000 | — | — |
| 2025-05-20 | $15.63 | $15.63 | 757,500 | — | — |
| 2025-05-19 | $15.40 | $15.40 | 929,300 | — | — |
| 2025-05-16 | $15.35 | $15.35 | 677,000 | — | — |
| 2025-05-15 | $15.71 | $15.71 | 532,500 | — | — |
| 2025-05-14 | $15.88 | $15.88 | 572,900 | — | — |
| 2025-05-13 | $16.38 | $16.38 | 1,051,500 | — | — |
| 2025-05-12 | $15.68 | $15.68 | 2,115,300 | — | — |
| 2025-05-09 | $14.86 | $14.86 | 1,971,800 | — | — |
| 2025-05-08 | $15.64 | $15.64 | 3,185,500 | — | — |
| 2025-05-07 | $18.28 | $18.28 | 1,205,900 | — | — |
| 2025-05-06 | $17.74 | $17.74 | 682,900 | — | — |
| 2025-05-05 | $18.49 | $18.49 | 984,100 | — | — |
| 2025-05-02 | $18.96 | $18.96 | 526,900 | — | — |
| 2025-05-01 | $18.71 | $18.71 | 893,300 | — | — |
| 2025-04-30 | $17.52 | $17.52 | 440,300 | — | — |
| 2025-04-29 | $17.77 | $17.77 | 473,500 | — | — |
| 2025-04-28 | $17.38 | $17.38 | 377,000 | — | — |
| 2025-04-25 | $17.57 | $17.57 | 244,000 | — | — |
| 2025-04-24 | $17.28 | $17.28 | 268,800 | — | — |
| 2025-04-23 | $16.89 | $16.89 | 648,500 | — | — |
| 2025-04-22 | $16.59 | $16.59 | 500,000 | — | — |
| 2025-04-21 | $15.88 | $15.88 | 447,500 | — | — |
| 2025-04-17 | $16.07 | $16.07 | 380,400 | — | — |
| 2025-04-16 | $15.66 | $15.66 | 615,900 | — | — |
| 2025-04-15 | $15.62 | $15.62 | 372,800 | — | — |
| 2025-04-14 | $15.28 | $15.28 | 432,100 | — | — |
| 2025-04-11 | $15.21 | $15.21 | 648,800 | — | — |
| 2025-04-10 | $15.29 | $15.29 | 846,500 | — | — |
| 2025-04-09 | $15.97 | $15.97 | 1,281,000 | — | — |
| 2025-04-08 | $14.71 | $14.71 | 972,400 | — | — |
| 2025-04-07 | $15.30 | $15.30 | 1,119,900 | — | — |
| 2025-04-04 | $15.55 | $15.55 | 851,700 | — | — |
| 2025-04-03 | $16.34 | $16.34 | 840,400 | — | — |
| 2025-04-02 | $17.99 | $17.99 | 664,600 | — | — |
| 2025-04-01 | $18.00 | $18.00 | 391,800 | — | — |
| 2025-03-31 | $17.84 | $17.84 | 1,087,500 | — | — |
| 2025-03-28 | $17.92 | $17.92 | 309,900 | — | — |
| 2025-03-27 | $18.68 | $18.68 | 301,300 | — | — |
| 2025-03-26 | $18.75 | $18.75 | 361,600 | — | — |
| 2025-03-25 | $19.35 | $19.35 | 430,000 | — | — |
| 2025-03-24 | $19.25 | $19.25 | 374,200 | — | — |
| 2025-03-21 | $18.58 | $18.58 | 736,900 | — | — |
| 2025-03-20 | $18.26 | $18.26 | 248,400 | — | — |
| 2025-03-19 | $18.16 | $18.16 | 351,400 | — | — |
| 2025-03-18 | $17.67 | $17.67 | 398,500 | — | — |
| 2025-03-17 | $18.10 | $18.10 | 391,600 | — | — |
| 2025-03-14 | $17.76 | $17.76 | 617,500 | — | — |
| 2025-03-13 | $17.19 | $17.19 | 371,700 | — | — |
| 2025-03-12 | $17.35 | $17.35 | 906,500 | — | — |
| 2025-03-11 | $17.37 | $17.37 | 542,300 | — | — |
| 2025-03-10 | $17.00 | $17.00 | 624,800 | — | — |
| 2025-03-07 | $18.31 | $18.31 | 408,000 | — | — |
| 2025-03-06 | $18.57 | $18.57 | 573,500 | — | — |
| 2025-03-05 | $18.61 | $18.61 | 555,000 | — | — |
| 2025-03-04 | $18.72 | $18.72 | 657,100 | — | — |
| 2025-03-03 | $18.85 | $18.85 | 622,000 | — | — |
| 2025-02-28 | $19.58 | $19.58 | 542,300 | — | — |
| 2025-02-27 | $19.30 | $19.30 | 291,100 | — | — |
| 2025-02-26 | $19.59 | $19.59 | 502,300 | — | — |
| 2025-02-25 | $19.90 | $19.90 | 825,800 | — | — |
| 2025-02-24 | $19.85 | $19.85 | 374,800 | — | — |
| 2025-02-21 | $20.11 | $20.11 | 475,800 | — | — |
| 2025-02-20 | $21.05 | $21.05 | 554,000 | — | — |
| 2025-02-19 | $22.60 | $22.60 | 701,500 | — | — |
| 2025-02-18 | $22.91 | $22.91 | 610,500 | — | — |
| 2025-02-14 | $22.64 | $22.64 | 615,900 | — | — |
| 2025-02-13 | $23.08 | $23.08 | 429,100 | — | — |
| 2025-02-12 | $22.96 | $22.96 | 557,900 | — | — |
| 2025-02-11 | $23.18 | $23.18 | 617,800 | — | — |
| 2025-02-10 | $23.05 | $23.05 | 996,000 | — | — |
| 2025-02-07 | $24.10 | $24.10 | 1,690,200 | — | — |
| 2025-02-06 | $25.17 | $25.17 | 701,500 | — | — |
| 2025-02-05 | $25.00 | $25.00 | 537,200 | — | — |
| 2025-02-04 | $24.77 | $24.77 | 362,200 | — | — |
| 2025-02-03 | $23.71 | $23.71 | 791,800 | — | — |
| 2025-01-31 | $23.66 | $23.66 | 477,100 | — | — |
| 2025-01-30 | $24.44 | $24.44 | 523,700 | — | — |
| 2025-01-29 | $23.65 | $23.65 | 506,800 | — | — |
| 2025-01-28 | $23.82 | $23.82 | 1,120,100 | — | — |
| 2025-01-27 | $23.56 | $23.56 | 804,700 | — | — |
| 2025-01-24 | $21.59 | $21.59 | 369,200 | — | — |
| 2025-01-23 | $21.92 | $21.92 | 354,300 | — | — |
| 2025-01-22 | $22.12 | $22.12 | 370,100 | — | — |
| 2025-01-21 | $22.86 | $22.86 | 284,400 | — | — |
| 2025-01-17 | $22.50 | $22.50 | 295,100 | — | — |
| 2025-01-16 | $22.23 | $22.23 | 383,500 | — | — |
| 2025-01-15 | $22.01 | $22.01 | 423,400 | — | — |
| 2025-01-14 | $21.43 | $21.43 | 195,600 | — | — |
| 2025-01-13 | $21.46 | $21.46 | 286,700 | — | — |
| 2025-01-10 | $21.35 | $21.35 | 378,300 | — | — |
| 2025-01-08 | $22.25 | $22.25 | 325,800 | — | — |
| 2025-01-07 | $22.33 | $22.33 | 432,300 | — | — |
| 2025-01-06 | $22.89 | $22.89 | 336,400 | — | — |
| 2025-01-03 | $23.55 | $23.55 | 377,400 | — | — |
| 2025-01-02 | $23.36 | $23.36 | 303,000 | — | — |