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
- 2024-01-11 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 | $16.77 | $16.77 | 55,200 | — | — |
| 2025-12-30 | $16.85 | $16.85 | 43,600 | — | — |
| 2025-12-29 | $17.28 | $17.28 | 51,200 | — | — |
| 2025-12-26 | $17.59 | $17.59 | 88,600 | — | — |
| 2025-12-24 | $17.60 | $17.60 | 58,200 | — | — |
| 2025-12-23 | $18.06 | $18.06 | 103,700 | — | — |
| 2025-12-22 | $20.10 | $20.10 | 80,100 | — | — |
| 2025-12-19 | $20.06 | $20.06 | 74,700 | — | — |
| 2025-12-18 | $20.70 | $20.70 | 106,800 | — | — |
| 2025-12-17 | $19.79 | $19.79 | 71,500 | — | — |
| 2025-12-16 | $20.09 | $20.09 | 67,800 | — | — |
| 2025-12-15 | $20.76 | $20.76 | 52,300 | — | — |
| 2025-12-12 | $22.16 | $22.16 | 134,200 | — | — |
| 2025-12-11 | $21.87 | $21.87 | 110,000 | — | — |
| 2025-12-10 | $21.01 | $21.01 | 89,700 | — | — |
| 2025-12-09 | $19.99 | $19.99 | 57,500 | — | — |
| 2025-12-08 | $20.83 | $20.83 | 58,000 | — | — |
| 2025-12-05 | $20.67 | $20.67 | 34,600 | — | — |
| 2025-12-04 | $20.69 | $20.69 | 64,100 | — | — |
| 2025-12-03 | $21.49 | $21.49 | 108,400 | — | — |
| 2025-12-02 | $20.64 | $20.64 | 58,600 | — | — |
| 2025-12-01 | $19.60 | $19.60 | 146,700 | — | — |
| 2025-11-28 | $19.42 | $19.42 | 20,400 | — | — |
| 2025-11-26 | $19.37 | $19.37 | 64,900 | — | — |
| 2025-11-25 | $19.11 | $19.11 | 81,200 | — | — |
| 2025-11-24 | $17.71 | $17.71 | 149,200 | — | — |
| 2025-11-21 | $17.41 | $17.41 | 59,300 | — | — |
| 2025-11-20 | $16.05 | $16.05 | 51,800 | — | — |
| 2025-11-19 | $16.34 | $16.34 | 160,200 | — | — |
| 2025-11-18 | $16.23 | $16.23 | 66,700 | — | — |
| 2025-11-17 | $16.65 | $16.65 | 128,700 | — | — |
| 2025-11-14 | $17.57 | $17.57 | 53,300 | — | — |
| 2025-11-13 | $17.40 | $17.40 | 76,000 | — | — |
| 2025-11-12 | $17.68 | $17.68 | 124,500 | — | — |
| 2025-11-11 | $17.81 | $17.81 | 59,100 | — | — |
| 2025-11-10 | $17.38 | $17.38 | 118,000 | — | — |
| 2025-11-07 | $17.33 | $17.33 | 81,800 | — | — |
| 2025-11-06 | $16.76 | $16.76 | 76,100 | — | — |
| 2025-11-05 | $17.91 | $17.91 | 80,200 | — | — |
| 2025-11-04 | $17.41 | $17.41 | 62,100 | — | — |
| 2025-11-03 | $17.84 | $17.84 | 55,500 | — | — |
| 2025-10-31 | $17.47 | $17.47 | 105,300 | — | — |
| 2025-10-30 | $17.71 | $17.71 | 72,800 | — | — |
| 2025-10-29 | $17.59 | $17.59 | 118,900 | — | — |
| 2025-10-28 | $17.88 | $17.88 | 64,600 | — | — |
| 2025-10-27 | $17.90 | $17.90 | 91,600 | — | — |
| 2025-10-24 | $17.74 | $17.74 | 58,500 | — | — |
| 2025-10-23 | $17.43 | $17.43 | 82,200 | — | — |
| 2025-10-22 | $16.76 | $16.76 | 60,200 | — | — |
| 2025-10-21 | $16.96 | $16.96 | 85,400 | — | — |
| 2025-10-20 | $16.55 | $16.55 | 85,400 | — | — |
| 2025-10-17 | $16.45 | $16.45 | 64,400 | — | — |
| 2025-10-16 | $15.94 | $15.94 | 316,100 | — | — |
| 2025-10-15 | $15.91 | $15.91 | 215,600 | — | — |
| 2025-10-14 | $16.18 | $16.18 | 124,600 | — | — |
| 2025-10-13 | $15.75 | $15.75 | 125,200 | — | — |
| 2025-10-10 | $15.44 | $15.44 | 70,600 | — | — |
| 2025-10-09 | $15.83 | $15.83 | 67,800 | — | — |
| 2025-10-08 | $16.42 | $16.42 | 112,000 | — | — |
| 2025-10-07 | $16.75 | $16.75 | 84,300 | — | — |
| 2025-10-06 | $17.34 | $17.34 | 94,200 | — | — |
| 2025-10-03 | $17.58 | $17.58 | 84,600 | — | — |
| 2025-10-02 | $18.06 | $18.06 | 126,000 | — | — |
| 2025-10-01 | $18.01 | $18.01 | 159,800 | — | — |
| 2025-09-30 | $17.66 | $17.66 | 133,700 | — | — |
| 2025-09-29 | $17.84 | $17.84 | 82,800 | — | — |
| 2025-09-26 | $18.26 | $18.26 | 76,100 | — | — |
| 2025-09-25 | $17.99 | $17.99 | 137,900 | — | — |
| 2025-09-24 | $17.56 | $17.56 | 367,400 | — | — |
| 2025-09-23 | $17.32 | $17.32 | 59,200 | — | — |
| 2025-09-22 | $17.47 | $17.47 | 103,300 | — | — |
| 2025-09-19 | $18.45 | $18.45 | 96,500 | — | — |
| 2025-09-18 | $18.50 | $18.50 | 102,200 | — | — |
| 2025-09-17 | $18.43 | $18.43 | 228,700 | — | — |
| 2025-09-16 | $18.55 | $18.55 | 78,200 | — | — |
| 2025-09-15 | $18.57 | $18.57 | 36,000 | — | — |
| 2025-09-12 | $19.29 | $19.29 | 32,900 | — | — |
| 2025-09-11 | $19.47 | $19.47 | 56,300 | — | — |
| 2025-09-10 | $18.62 | $18.62 | 29,900 | — | — |
| 2025-09-09 | $19.56 | $19.56 | 39,700 | — | — |
| 2025-09-08 | $20.79 | $20.79 | 49,300 | — | — |
| 2025-09-05 | $21.01 | $21.01 | 82,700 | — | — |
| 2025-09-04 | $19.10 | $19.10 | 60,800 | — | — |
| 2025-09-03 | $18.90 | $18.90 | 62,600 | — | — |
| 2025-09-02 | $18.75 | $18.75 | 66,700 | — | — |
| 2025-08-29 | $19.61 | $19.61 | 96,400 | — | — |
| 2025-08-28 | $20.18 | $20.18 | 33,200 | — | — |
| 2025-08-27 | $19.68 | $19.68 | 52,700 | — | — |
| 2025-08-26 | $19.73 | $19.73 | 35,600 | — | — |
| 2025-08-25 | $20.61 | $20.61 | 39,400 | — | — |
| 2025-08-22 | $20.63 | $20.63 | 138,800 | — | — |
| 2025-08-21 | $19.23 | $19.23 | 54,000 | — | — |
| 2025-08-20 | $19.82 | $19.82 | 54,200 | — | — |
| 2025-08-19 | $20.53 | $20.53 | 43,900 | — | — |
| 2025-08-18 | $20.32 | $20.32 | 45,700 | — | — |
| 2025-08-15 | $20.11 | $20.11 | 167,100 | — | — |
| 2025-08-14 | $20.19 | $20.19 | 63,700 | — | — |
| 2025-08-13 | $20.96 | $20.96 | 80,500 | — | — |
| 2025-08-12 | $18.74 | $18.74 | 58,900 | — | — |
| 2025-08-11 | $17.31 | $17.31 | 81,400 | — | — |
| 2025-08-08 | $18.39 | $18.39 | 41,400 | — | — |
| 2025-08-07 | $18.77 | $18.77 | 49,300 | — | — |
| 2025-08-06 | $19.36 | $19.36 | 59,000 | — | — |
| 2025-08-05 | $20.10 | $20.10 | 56,300 | — | — |
| 2025-08-04 | $19.83 | $19.83 | 45,600 | — | — |
| 2025-08-01 | $19.43 | $19.43 | 85,300 | — | — |
| 2025-07-31 | $18.84 | $18.84 | 49,600 | — | — |
| 2025-07-30 | $19.40 | $19.40 | 36,000 | — | — |
| 2025-07-29 | $20.17 | $20.17 | 64,000 | — | — |
| 2025-07-28 | $20.57 | $20.57 | 130,900 | — | — |
| 2025-07-25 | $20.51 | $20.51 | 69,200 | — | — |
| 2025-07-24 | $20.82 | $20.82 | 82,100 | — | — |
| 2025-07-23 | $22.59 | $22.59 | 64,100 | — | — |
| 2025-07-22 | $21.66 | $21.66 | 58,300 | — | — |
| 2025-07-21 | $19.76 | $19.76 | 57,600 | — | — |
| 2025-07-18 | $19.35 | $19.35 | 57,100 | — | — |
| 2025-07-17 | $19.87 | $19.87 | 65,700 | — | — |
| 2025-07-16 | $19.79 | $19.79 | 70,300 | — | — |
| 2025-07-15 | $19.08 | $19.08 | 43,200 | — | — |
| 2025-07-14 | $20.63 | $20.63 | 66,400 | — | — |
| 2025-07-11 | $20.84 | $20.84 | 40,100 | — | — |
| 2025-07-10 | $21.29 | $21.29 | 149,000 | — | — |
| 2025-07-09 | $20.84 | $20.84 | 32,900 | — | — |
| 2025-07-08 | $19.85 | $19.85 | 54,600 | — | — |
| 2025-07-07 | $19.71 | $19.71 | 40,400 | — | — |
| 2025-07-03 | $19.98 | $19.98 | 23,500 | — | — |
| 2025-07-02 | $20.18 | $20.18 | 100,200 | — | — |
| 2025-07-01 | $20.30 | $20.30 | 86,000 | — | — |
| 2025-06-30 | $19.42 | $19.42 | 131,800 | — | — |
| 2025-06-27 | $19.50 | $19.50 | 112,700 | — | — |
| 2025-06-26 | $18.30 | $18.30 | 71,500 | — | — |
| 2025-06-25 | $18.03 | $18.03 | 96,600 | — | — |
| 2025-06-24 | $18.40 | $18.40 | 44,300 | — | — |
| 2025-06-23 | $18.40 | $18.40 | 47,400 | — | — |
| 2025-06-20 | $18.26 | $18.26 | 66,900 | — | — |
| 2025-06-18 | $18.16 | $18.16 | 249,400 | — | — |
| 2025-06-17 | $17.60 | $17.60 | 46,500 | — | — |
| 2025-06-16 | $18.53 | $18.53 | 95,000 | — | — |
| 2025-06-13 | $17.72 | $17.72 | 175,300 | — | — |
| 2025-06-12 | $19.43 | $19.43 | 205,000 | — | — |
| 2025-06-11 | $19.25 | $19.25 | 55,300 | — | — |
| 2025-06-10 | $20.19 | $20.19 | 62,900 | — | — |
| 2025-06-09 | $20.19 | $20.19 | 251,000 | — | — |
| 2025-06-06 | $19.27 | $19.27 | 38,100 | — | — |
| 2025-06-05 | $19.87 | $19.87 | 66,200 | — | — |
| 2025-06-04 | $18.99 | $18.99 | 35,700 | — | — |
| 2025-06-03 | $18.94 | $18.94 | 127,500 | — | — |
| 2025-06-02 | $18.73 | $18.73 | 118,100 | — | — |
| 2025-05-30 | $18.78 | $18.78 | 142,700 | — | — |
| 2025-05-29 | $19.18 | $19.18 | 191,400 | — | — |
| 2025-05-28 | $17.85 | $17.85 | 61,500 | — | — |
| 2025-05-27 | $18.00 | $18.00 | 91,100 | — | — |
| 2025-05-23 | $17.24 | $17.24 | 36,100 | — | — |
| 2025-05-22 | $16.83 | $16.83 | 41,500 | — | — |
| 2025-05-21 | $16.62 | $16.62 | 60,900 | — | — |
| 2025-05-20 | $17.02 | $17.02 | 75,500 | — | — |
| 2025-05-19 | $18.15 | $18.15 | 70,100 | — | — |
| 2025-05-16 | $19.66 | $19.66 | 76,100 | — | — |
| 2025-05-15 | $18.39 | $18.39 | 36,900 | — | — |
| 2025-05-14 | $20.18 | $20.18 | 103,500 | — | — |
| 2025-05-13 | $20.77 | $20.77 | 47,400 | — | — |
| 2025-05-12 | $19.72 | $19.72 | 44,300 | — | — |
| 2025-05-09 | $19.11 | $19.11 | 13,300 | — | — |
| 2025-05-08 | $18.94 | $18.94 | 38,900 | — | — |
| 2025-05-07 | $18.92 | $18.92 | 20,500 | — | — |
| 2025-05-06 | $18.98 | $18.98 | 13,400 | — | — |
| 2025-05-05 | $19.59 | $19.59 | 21,900 | — | — |
| 2025-05-02 | $20.19 | $20.19 | 19,100 | — | — |
| 2025-05-01 | $19.60 | $19.60 | 24,200 | — | — |
| 2025-04-30 | $19.45 | $19.45 | 22,300 | — | — |
| 2025-04-29 | $19.75 | $19.75 | 24,600 | — | — |
| 2025-04-28 | $19.88 | $19.88 | 18,100 | — | — |
| 2025-04-25 | $19.52 | $19.52 | 22,600 | — | — |
| 2025-04-24 | $20.16 | $20.16 | 63,500 | — | — |
| 2025-04-23 | $20.11 | $20.11 | 102,000 | — | — |
| 2025-04-22 | $19.23 | $19.23 | 27,900 | — | — |
| 2025-04-21 | $18.26 | $18.26 | 35,200 | — | — |
| 2025-04-17 | $18.88 | $18.88 | 54,600 | — | — |
| 2025-04-16 | $17.96 | $17.96 | 35,400 | — | — |
| 2025-04-15 | $18.48 | $18.48 | 58,900 | — | — |
| 2025-04-14 | $18.48 | $18.48 | 25,200 | — | — |
| 2025-04-11 | $18.75 | $18.75 | 50,100 | — | — |
| 2025-04-10 | $18.56 | $18.56 | 57,400 | — | — |
| 2025-04-09 | $18.68 | $18.68 | 115,500 | — | — |
| 2025-04-08 | $17.80 | $17.80 | 69,300 | — | — |
| 2025-04-07 | $19.79 | $19.79 | 95,200 | — | — |
| 2025-04-04 | $19.54 | $19.54 | 70,900 | — | — |
| 2025-04-03 | $18.67 | $18.67 | 64,900 | — | — |
| 2025-04-02 | $19.45 | $19.45 | 18,400 | — | — |
| 2025-04-01 | $19.40 | $19.40 | 54,800 | — | — |
| 2025-03-31 | $19.52 | $19.52 | 86,000 | — | — |
| 2025-03-28 | $18.99 | $18.99 | 94,800 | — | — |
| 2025-03-27 | $20.48 | $20.48 | 64,300 | — | — |
| 2025-03-26 | $20.10 | $20.10 | 64,700 | — | — |
| 2025-03-25 | $20.31 | $20.31 | 47,900 | — | — |
| 2025-03-24 | $20.23 | $20.23 | 74,400 | — | — |
| 2025-03-21 | $20.73 | $20.73 | 109,300 | — | — |
| 2025-03-20 | $20.61 | $20.61 | 95,300 | — | — |
| 2025-03-19 | $20.10 | $20.10 | 44,300 | — | — |
| 2025-03-18 | $19.51 | $19.51 | 81,400 | — | — |
| 2025-03-17 | $19.35 | $19.35 | 103,600 | — | — |
| 2025-03-14 | $19.67 | $19.67 | 59,000 | — | — |
| 2025-03-13 | $19.18 | $19.18 | 158,100 | — | — |
| 2025-03-12 | $20.70 | $20.70 | 90,800 | — | — |
| 2025-03-11 | $21.13 | $21.13 | 85,700 | — | — |
| 2025-03-10 | $22.00 | $22.00 | 93,600 | — | — |
| 2025-03-07 | $21.53 | $21.53 | 93,000 | — | — |
| 2025-03-06 | $22.07 | $22.07 | 48,800 | — | — |
| 2025-03-05 | $20.95 | $20.95 | 216,000 | — | — |
| 2025-03-04 | $20.84 | $20.84 | 155,100 | — | — |
| 2025-03-03 | $20.95 | $20.95 | 82,800 | — | — |
| 2025-02-28 | $21.17 | $21.17 | 56,700 | — | — |
| 2025-02-27 | $21.35 | $21.35 | 57,000 | — | — |
| 2025-02-26 | $22.25 | $22.25 | 84,700 | — | — |
| 2025-02-25 | $22.70 | $22.70 | 65,700 | — | — |
| 2025-02-24 | $21.79 | $21.79 | 110,700 | — | — |
| 2025-02-21 | $23.62 | $23.62 | 132,900 | — | — |
| 2025-02-20 | $23.78 | $23.78 | 56,900 | — | — |
| 2025-02-19 | $23.32 | $23.32 | 93,000 | — | — |
| 2025-02-18 | $23.38 | $23.38 | 43,000 | — | — |
| 2025-02-14 | $23.46 | $23.46 | 39,200 | — | — |
| 2025-02-13 | $23.52 | $23.52 | 38,200 | — | — |
| 2025-02-12 | $22.73 | $22.73 | 57,200 | — | — |
| 2025-02-11 | $23.52 | $23.52 | 54,800 | — | — |
| 2025-02-10 | $23.30 | $23.30 | 57,100 | — | — |
| 2025-02-07 | $22.72 | $22.72 | 143,500 | — | — |
| 2025-02-06 | $24.02 | $24.02 | 151,800 | — | — |
| 2025-02-05 | $23.28 | $23.28 | 49,800 | — | — |
| 2025-02-04 | $23.52 | $23.52 | 69,000 | — | — |
| 2025-02-03 | $22.80 | $22.80 | 69,600 | — | — |
| 2025-01-31 | $24.26 | $24.26 | 93,300 | — | — |
| 2025-01-30 | $25.08 | $25.08 | 52,300 | — | — |
| 2025-01-29 | $24.29 | $24.29 | 124,200 | — | — |
| 2025-01-28 | $24.84 | $24.84 | 93,500 | — | — |
| 2025-01-27 | $23.85 | $23.85 | 51,900 | — | — |
| 2025-01-24 | $24.31 | $24.31 | 30,000 | — | — |
| 2025-01-23 | $24.41 | $24.41 | 36,800 | — | — |
| 2025-01-22 | $24.78 | $24.78 | 43,200 | — | — |
| 2025-01-21 | $25.02 | $25.02 | 100,500 | — | — |
| 2025-01-17 | $25.07 | $25.07 | 59,100 | — | — |
| 2025-01-16 | $24.73 | $24.73 | 72,300 | — | — |
| 2025-01-15 | $24.80 | $24.80 | 126,700 | — | — |
| 2025-01-14 | $23.47 | $23.47 | 138,000 | — | — |
| 2025-01-13 | $22.97 | $22.97 | 184,800 | — | — |
| 2025-01-10 | $22.87 | $22.87 | 216,800 | — | — |
| 2025-01-08 | $22.56 | $22.56 | 131,900 | — | — |
| 2025-01-07 | $23.34 | $23.34 | 183,800 | — | — |
| 2025-01-06 | $24.21 | $24.21 | 95,700 | — | — |
| 2025-01-03 | $24.49 | $24.49 | 59,400 | — | — |
| 2025-01-02 | $24.90 | $24.90 | 73,800 | — | — |