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
- 2001-04-09 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 | $17.68 | $30.48 | 148,900 | — | — |
| 2025-12-30 | $17.67 | $30.47 | 123,600 | — | — |
| 2025-12-29 | $17.82 | $30.73 | 199,000 | — | — |
| 2025-12-26 | $17.94 | $30.93 | 119,400 | — | — |
| 2025-12-24 | $18.05 | $31.12 | 173,900 | — | — |
| 2025-12-23 | $18.03 | $31.09 | 234,900 | — | — |
| 2025-12-22 | $18.22 | $31.42 | 203,700 | — | — |
| 2025-12-19 | $18.53 | $31.95 | 310,100 | — | — |
| 2025-12-18 | $18.83 | $32.47 | 238,900 | — | — |
| 2025-12-17 | $18.65 | $32.16 | 156,200 | — | — |
| 2025-12-16 | $18.60 | $32.07 | 216,000 | — | — |
| 2025-12-15 | $18.62 | $32.10 | 251,100 | — | — |
| 2025-12-12 | $18.75 | $32.33 | 234,200 | — | — |
| 2025-12-11 | $18.73 | $32.29 | 310,200 | — | — |
| 2025-12-10 | $18.50 | $31.90 | 253,800 | — | — |
| 2025-12-09 | $17.89 | $30.85 | 131,600 | — | — |
| 2025-12-08 | $17.77 | $30.64 | 138,400 | — | — |
| 2025-12-05 | $17.66 | $30.45 | 150,200 | — | — |
| 2025-12-04 | $17.68 | $30.48 | 133,800 | — | — |
| 2025-12-03 | $17.73 | $30.57 | 127,400 | — | — |
| 2025-12-02 | $17.44 | $30.07 | 158,100 | — | — |
| 2025-12-01 | $17.57 | $30.29 | 153,200 | — | — |
| 2025-11-28 | $17.47 | $30.12 | 114,200 | — | — |
| 2025-11-26 | $17.68 | $30.48 | 265,700 | — | — |
| 2025-11-25 | $17.44 | $30.07 | 245,900 | — | — |
| 2025-11-24 | $16.63 | $28.67 | 207,300 | — | — |
| 2025-11-21 | $16.58 | $28.59 | 264,400 | — | — |
| 2025-11-20 | $16.08 | $27.73 | 270,500 | — | — |
| 2025-11-19 | $15.91 | $27.43 | 212,000 | — | — |
| 2025-11-18 | $15.55 | $26.81 | 130,800 | — | — |
| 2025-11-17 | $15.54 | $26.79 | 565,300 | — | — |
| 2025-11-14 | $16.00 | $27.59 | 196,300 | — | — |
| 2025-11-13 | $16.13 | $27.81 | 133,400 | — | — |
| 2025-11-12 | $16.36 | $28.00 | 98,900 | — | — |
| 2025-11-11 | $16.41 | $28.09 | 84,300 | — | — |
| 2025-11-10 | $16.22 | $27.76 | 146,200 | — | — |
| 2025-11-07 | $16.03 | $27.44 | 98,800 | — | — |
| 2025-11-06 | $15.95 | $27.30 | 101,700 | — | — |
| 2025-11-05 | $16.20 | $27.73 | 88,500 | — | — |
| 2025-11-04 | $15.77 | $26.99 | 139,400 | — | — |
| 2025-11-03 | $15.69 | $26.85 | 110,900 | — | — |
| 2025-10-31 | $15.61 | $26.72 | 191,700 | — | — |
| 2025-10-30 | $15.52 | $26.56 | 150,300 | — | — |
| 2025-10-29 | $15.59 | $26.68 | 200,300 | — | — |
| 2025-10-28 | $16.05 | $27.47 | 131,200 | — | — |
| 2025-10-27 | $15.70 | $26.87 | 125,400 | — | — |
| 2025-10-24 | $15.75 | $26.96 | 269,300 | — | — |
| 2025-10-23 | $15.77 | $26.99 | 164,700 | — | — |
| 2025-10-22 | $15.92 | $27.25 | 156,000 | — | — |
| 2025-10-21 | $15.90 | $27.21 | 89,400 | — | — |
| 2025-10-20 | $15.85 | $27.13 | 113,100 | — | — |
| 2025-10-17 | $15.44 | $26.43 | 148,600 | — | — |
| 2025-10-16 | $15.21 | $26.03 | 144,800 | — | — |
| 2025-10-15 | $16.14 | $27.62 | 96,800 | — | — |
| 2025-10-14 | $16.41 | $28.09 | 155,300 | — | — |
| 2025-10-13 | $15.74 | $26.94 | 99,300 | — | — |
| 2025-10-10 | $15.49 | $26.51 | 116,600 | — | — |
| 2025-10-09 | $15.96 | $27.32 | 82,200 | — | — |
| 2025-10-08 | $16.07 | $27.50 | 69,100 | — | — |
| 2025-10-07 | $16.27 | $27.85 | 102,000 | — | — |
| 2025-10-06 | $16.42 | $28.10 | 141,600 | — | — |
| 2025-10-03 | $16.26 | $27.83 | 231,900 | — | — |
| 2025-10-02 | $16.21 | $27.74 | 97,700 | — | — |
| 2025-10-01 | $16.40 | $28.07 | 96,100 | — | — |
| 2025-09-30 | $16.41 | $28.09 | 102,300 | — | — |
| 2025-09-29 | $16.55 | $28.33 | 107,400 | — | — |
| 2025-09-26 | $16.94 | $28.99 | 93,300 | — | — |
| 2025-09-25 | $16.94 | $28.99 | 93,400 | — | — |
| 2025-09-24 | $16.98 | $29.06 | 115,000 | — | — |
| 2025-09-23 | $17.04 | $29.17 | 118,000 | — | — |
| 2025-09-22 | $17.17 | $29.39 | 181,800 | — | — |
| 2025-09-19 | $17.21 | $29.46 | 560,600 | — | — |
| 2025-09-18 | $17.45 | $29.87 | 151,500 | — | — |
| 2025-09-17 | $17.04 | $29.17 | 160,900 | — | — |
| 2025-09-16 | $16.86 | $28.86 | 124,200 | — | — |
| 2025-09-15 | $17.04 | $29.17 | 116,300 | — | — |
| 2025-09-12 | $17.03 | $29.15 | 74,600 | — | — |
| 2025-09-11 | $17.20 | $29.44 | 107,400 | — | — |
| 2025-09-10 | $16.96 | $29.03 | 88,500 | — | — |
| 2025-09-09 | $16.90 | $28.93 | 92,500 | — | — |
| 2025-09-08 | $17.00 | $29.10 | 106,600 | — | — |
| 2025-09-05 | $16.95 | $29.01 | 153,400 | — | — |
| 2025-09-04 | $17.30 | $29.61 | 126,600 | — | — |
| 2025-09-03 | $16.92 | $28.96 | 150,200 | — | — |
| 2025-09-02 | $17.02 | $29.13 | 165,600 | — | — |
| 2025-08-29 | $17.19 | $29.42 | 146,000 | — | — |
| 2025-08-28 | $17.11 | $29.28 | 99,600 | — | — |
| 2025-08-27 | $17.10 | $29.27 | 88,900 | — | — |
| 2025-08-26 | $16.91 | $28.94 | 118,100 | — | — |
| 2025-08-25 | $16.71 | $28.60 | 193,100 | — | — |
| 2025-08-22 | $16.79 | $28.74 | 149,600 | — | — |
| 2025-08-21 | $15.86 | $27.15 | 57,300 | — | — |
| 2025-08-20 | $15.92 | $27.25 | 95,600 | — | — |
| 2025-08-19 | $15.91 | $27.23 | 76,000 | — | — |
| 2025-08-18 | $15.92 | $27.25 | 74,000 | — | — |
| 2025-08-15 | $15.73 | $26.92 | 185,200 | — | — |
| 2025-08-14 | $16.06 | $27.49 | 101,400 | — | — |
| 2025-08-13 | $16.19 | $27.71 | 142,000 | — | — |
| 2025-08-12 | $15.88 | $27.18 | 120,500 | — | — |
| 2025-08-11 | $15.27 | $26.14 | 83,000 | — | — |
| 2025-08-08 | $15.37 | $26.10 | 106,300 | — | — |
| 2025-08-07 | $15.18 | $25.78 | 107,400 | — | — |
| 2025-08-06 | $15.34 | $26.05 | 71,100 | — | — |
| 2025-08-05 | $15.45 | $26.24 | 192,800 | — | — |
| 2025-08-04 | $15.41 | $26.17 | 163,700 | — | — |
| 2025-08-01 | $15.24 | $25.88 | 195,200 | — | — |
| 2025-07-31 | $15.51 | $26.34 | 195,500 | — | — |
| 2025-07-30 | $15.77 | $26.78 | 127,200 | — | — |
| 2025-07-29 | $16.02 | $27.21 | 130,800 | — | — |
| 2025-07-28 | $16.19 | $27.49 | 161,400 | — | — |
| 2025-07-25 | $15.83 | $26.88 | 192,600 | — | — |
| 2025-07-24 | $16.05 | $27.26 | 118,400 | — | — |
| 2025-07-23 | $16.62 | $28.22 | 82,100 | — | — |
| 2025-07-22 | $16.65 | $28.28 | 108,600 | — | — |
| 2025-07-21 | $16.59 | $28.17 | 93,300 | — | — |
| 2025-07-18 | $16.70 | $28.36 | 138,000 | — | — |
| 2025-07-17 | $16.69 | $28.34 | 136,500 | — | — |
| 2025-07-16 | $16.38 | $27.82 | 181,900 | — | — |
| 2025-07-15 | $16.24 | $27.58 | 137,400 | — | — |
| 2025-07-14 | $16.78 | $28.50 | 179,300 | — | — |
| 2025-07-11 | $16.44 | $27.92 | 100,000 | — | — |
| 2025-07-10 | $16.76 | $28.46 | 161,500 | — | — |
| 2025-07-09 | $16.70 | $28.36 | 156,400 | — | — |
| 2025-07-08 | $16.74 | $28.43 | 414,700 | — | — |
| 2025-07-07 | $16.54 | $28.09 | 256,300 | — | — |
| 2025-07-03 | $16.63 | $28.24 | 118,200 | — | — |
| 2025-07-02 | $16.34 | $27.75 | 197,900 | — | — |
| 2025-07-01 | $16.25 | $27.60 | 209,300 | — | — |
| 2025-06-30 | $15.72 | $26.70 | 413,400 | — | — |
| 2025-06-27 | $15.59 | $26.48 | 467,400 | — | — |
| 2025-06-26 | $15.61 | $26.51 | 94,100 | — | — |
| 2025-06-25 | $15.17 | $25.76 | 74,700 | — | — |
| 2025-06-24 | $15.24 | $25.88 | 101,000 | — | — |
| 2025-06-23 | $15.02 | $25.51 | 116,000 | — | — |
| 2025-06-20 | $14.62 | $24.83 | 230,100 | — | — |
| 2025-06-18 | $14.59 | $24.78 | 124,000 | — | — |
| 2025-06-17 | $14.40 | $24.45 | 126,500 | — | — |
| 2025-06-16 | $14.57 | $24.74 | 150,000 | — | — |
| 2025-06-13 | $14.62 | $24.83 | 327,500 | — | — |
| 2025-06-12 | $15.31 | $26.00 | 619,000 | — | — |
| 2025-06-11 | $15.18 | $25.78 | 149,300 | — | — |
| 2025-06-10 | $15.14 | $25.71 | 112,400 | — | — |
| 2025-06-09 | $14.81 | $25.15 | 109,200 | — | — |
| 2025-06-06 | $14.79 | $25.12 | 83,800 | — | — |
| 2025-06-05 | $14.46 | $24.56 | 124,500 | — | — |
| 2025-06-04 | $14.52 | $24.66 | 126,900 | — | — |
| 2025-06-03 | $14.55 | $24.71 | 130,200 | — | — |
| 2025-06-02 | $14.44 | $24.52 | 118,400 | — | — |
| 2025-05-30 | $14.49 | $24.61 | 124,600 | — | — |
| 2025-05-29 | $14.60 | $24.79 | 104,100 | — | — |
| 2025-05-28 | $14.48 | $24.59 | 92,000 | — | — |
| 2025-05-27 | $14.72 | $25.00 | 102,700 | — | — |
| 2025-05-23 | $14.34 | $24.35 | 105,600 | — | — |
| 2025-05-22 | $14.46 | $24.56 | 98,400 | — | — |
| 2025-05-21 | $14.54 | $24.69 | 93,200 | — | — |
| 2025-05-20 | $15.00 | $25.47 | 81,400 | — | — |
| 2025-05-19 | $14.89 | $25.29 | 107,000 | — | — |
| 2025-05-16 | $14.84 | $25.20 | 112,400 | — | — |
| 2025-05-15 | $15.06 | $25.58 | 87,600 | — | — |
| 2025-05-14 | $14.96 | $25.41 | 102,900 | — | — |
| 2025-05-13 | $15.06 | $25.58 | 72,100 | — | — |
| 2025-05-12 | $14.96 | $25.41 | 150,300 | — | — |
| 2025-05-09 | $14.55 | $24.51 | 102,300 | — | — |
| 2025-05-08 | $14.64 | $24.66 | 135,900 | — | — |
| 2025-05-07 | $14.32 | $24.12 | 135,700 | — | — |
| 2025-05-06 | $14.37 | $24.20 | 129,200 | — | — |
| 2025-05-05 | $14.55 | $24.51 | 130,200 | — | — |
| 2025-05-02 | $14.37 | $24.20 | 170,600 | — | — |
| 2025-05-01 | $13.91 | $23.43 | 127,600 | — | — |
| 2025-04-30 | $13.83 | $23.29 | 211,500 | — | — |
| 2025-04-29 | $14.08 | $23.71 | 261,600 | — | — |
| 2025-04-28 | $13.14 | $22.13 | 100,300 | — | — |
| 2025-04-25 | $13.09 | $22.05 | 92,500 | — | — |
| 2025-04-24 | $13.17 | $22.18 | 175,600 | — | — |
| 2025-04-23 | $13.04 | $21.96 | 144,900 | — | — |
| 2025-04-22 | $12.82 | $21.59 | 128,400 | — | — |
| 2025-04-21 | $12.39 | $20.87 | 176,700 | — | — |
| 2025-04-17 | $12.51 | $21.07 | 144,600 | — | — |
| 2025-04-16 | $12.35 | $20.80 | 106,700 | — | — |
| 2025-04-15 | $12.36 | $20.82 | 116,300 | — | — |
| 2025-04-14 | $12.06 | $20.31 | 184,900 | — | — |
| 2025-04-11 | $11.78 | $19.84 | 178,400 | — | — |
| 2025-04-10 | $11.80 | $19.87 | 224,100 | — | — |
| 2025-04-09 | $12.49 | $21.04 | 313,100 | — | — |
| 2025-04-08 | $11.90 | $20.04 | 235,000 | — | — |
| 2025-04-07 | $11.97 | $20.16 | 277,300 | — | — |
| 2025-04-04 | $12.05 | $20.29 | 282,600 | — | — |
| 2025-04-03 | $12.49 | $21.04 | 229,100 | — | — |
| 2025-04-02 | $13.62 | $22.94 | 155,100 | — | — |
| 2025-04-01 | $13.59 | $22.89 | 219,100 | — | — |
| 2025-03-31 | $13.54 | $22.80 | 162,500 | — | — |
| 2025-03-28 | $13.54 | $22.80 | 160,900 | — | — |
| 2025-03-27 | $13.91 | $23.43 | 177,600 | — | — |
| 2025-03-26 | $13.79 | $23.23 | 175,000 | — | — |
| 2025-03-25 | $14.02 | $23.61 | 197,000 | — | — |
| 2025-03-24 | $14.04 | $23.65 | 225,300 | — | — |
| 2025-03-21 | $13.74 | $23.14 | 344,100 | — | — |
| 2025-03-20 | $13.88 | $23.38 | 319,100 | — | — |
| 2025-03-19 | $13.94 | $23.48 | 583,900 | — | — |
| 2025-03-18 | $13.73 | $23.12 | 287,600 | — | — |
| 2025-03-17 | $13.66 | $23.01 | 361,200 | — | — |
| 2025-03-14 | $13.58 | $22.87 | 310,100 | — | — |
| 2025-03-13 | $13.31 | $22.42 | 267,100 | — | — |
| 2025-03-12 | $13.35 | $22.48 | 276,100 | — | — |
| 2025-03-11 | $13.21 | $22.25 | 244,900 | — | — |
| 2025-03-10 | $13.40 | $22.57 | 230,700 | — | — |
| 2025-03-07 | $13.97 | $23.53 | 321,600 | — | — |
| 2025-03-06 | $14.12 | $23.78 | 202,900 | — | — |
| 2025-03-05 | $14.45 | $24.34 | 262,700 | — | — |
| 2025-03-04 | $14.59 | $24.57 | 269,500 | — | — |
| 2025-03-03 | $15.01 | $25.28 | 320,600 | — | — |
| 2025-02-28 | $15.14 | $25.50 | 299,100 | — | — |
| 2025-02-27 | $15.07 | $25.38 | 276,600 | — | — |
| 2025-02-26 | $15.07 | $25.38 | 139,600 | — | — |
| 2025-02-25 | $15.13 | $25.48 | 145,600 | — | — |
| 2025-02-24 | $15.22 | $25.63 | 269,600 | — | — |
| 2025-02-21 | $15.30 | $25.77 | 216,700 | — | — |
| 2025-02-20 | $15.92 | $26.81 | 180,100 | — | — |
| 2025-02-19 | $16.20 | $27.28 | 149,900 | — | — |
| 2025-02-18 | $16.25 | $27.37 | 159,200 | — | — |
| 2025-02-14 | $16.44 | $27.69 | 107,500 | — | — |
| 2025-02-13 | $16.50 | $27.79 | 180,200 | — | — |
| 2025-02-12 | $16.51 | $27.60 | 167,600 | — | — |
| 2025-02-11 | $16.75 | $28.01 | 251,600 | — | — |
| 2025-02-10 | $16.43 | $27.47 | 226,700 | — | — |
| 2025-02-07 | $16.49 | $27.57 | 380,700 | — | — |
| 2025-02-06 | $16.60 | $27.75 | 466,400 | — | — |
| 2025-02-05 | $16.26 | $27.19 | 203,400 | — | — |
| 2025-02-04 | $16.06 | $26.85 | 149,300 | — | — |
| 2025-02-03 | $15.81 | $26.43 | 80,000 | — | — |
| 2025-01-31 | $16.35 | $27.34 | 185,600 | — | — |
| 2025-01-30 | $15.79 | $26.40 | 83,800 | — | — |
| 2025-01-29 | $15.72 | $26.28 | 93,300 | — | — |
| 2025-01-28 | $15.72 | $26.28 | 126,500 | — | — |
| 2025-01-27 | $15.82 | $26.45 | 183,000 | — | — |
| 2025-01-24 | $15.57 | $26.03 | 95,600 | — | — |
| 2025-01-23 | $15.56 | $26.02 | 156,000 | — | — |
| 2025-01-22 | $15.52 | $25.95 | 113,600 | — | — |
| 2025-01-21 | $15.73 | $26.30 | 123,400 | — | — |
| 2025-01-17 | $15.49 | $25.90 | 97,900 | — | — |
| 2025-01-16 | $15.37 | $25.70 | 96,400 | — | — |
| 2025-01-15 | $15.38 | $25.71 | 93,000 | — | — |
| 2025-01-14 | $15.16 | $25.35 | 130,600 | — | — |
| 2025-01-13 | $14.79 | $24.73 | 109,000 | — | — |
| 2025-01-10 | $14.72 | $24.61 | 73,600 | — | — |
| 2025-01-08 | $15.34 | $25.65 | 43,100 | — | — |
| 2025-01-07 | $15.45 | $25.83 | 82,500 | — | — |
| 2025-01-06 | $15.63 | $26.13 | 81,000 | — | — |
| 2025-01-03 | $15.78 | $26.38 | 86,500 | — | — |
| 2025-01-02 | $15.62 | $26.12 | 91,900 | — | — |