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
- 2010-10-15 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 | $18.27 | $26.40 | 124,800 | — | — |
| 2025-12-30 | $18.41 | $26.60 | 191,500 | — | — |
| 2025-12-29 | $18.29 | $26.43 | 205,100 | — | — |
| 2025-12-26 | $18.11 | $26.17 | 155,800 | — | — |
| 2025-12-24 | $18.27 | $26.40 | 96,400 | — | — |
| 2025-12-23 | $18.28 | $26.42 | 199,000 | — | — |
| 2025-12-22 | $18.31 | $26.46 | 201,600 | — | — |
| 2025-12-19 | $18.20 | $26.30 | 262,500 | — | — |
| 2025-12-18 | $18.53 | $26.78 | 167,900 | — | — |
| 2025-12-17 | $18.30 | $26.45 | 416,200 | — | — |
| 2025-12-16 | $18.36 | $26.53 | 622,100 | — | — |
| 2025-12-15 | $18.21 | $26.31 | 414,600 | — | — |
| 2025-12-12 | $17.92 | $25.90 | 165,600 | — | — |
| 2025-12-11 | $17.98 | $25.98 | 176,600 | — | — |
| 2025-12-10 | $18.04 | $26.07 | 274,400 | — | — |
| 2025-12-09 | $17.71 | $25.59 | 396,300 | — | — |
| 2025-12-08 | $17.47 | $25.25 | 375,200 | — | — |
| 2025-12-05 | $18.09 | $26.14 | 160,800 | — | — |
| 2025-12-04 | $18.41 | $26.60 | 161,900 | — | — |
| 2025-12-03 | $18.62 | $26.91 | 149,100 | — | — |
| 2025-12-02 | $18.61 | $26.89 | 155,500 | — | — |
| 2025-12-01 | $18.56 | $26.82 | 165,800 | — | — |
| 2025-11-28 | $18.78 | $27.14 | 88,200 | — | — |
| 2025-11-26 | $18.81 | $27.18 | 122,400 | — | — |
| 2025-11-25 | $18.72 | $27.05 | 207,300 | — | — |
| 2025-11-24 | $18.66 | $26.97 | 197,600 | — | — |
| 2025-11-21 | $18.62 | $26.91 | 343,600 | — | — |
| 2025-11-20 | $18.23 | $26.34 | 195,600 | — | — |
| 2025-11-19 | $18.20 | $26.30 | 154,800 | — | — |
| 2025-11-18 | $18.50 | $26.73 | 189,800 | — | — |
| 2025-11-17 | $18.75 | $27.10 | 188,100 | — | — |
| 2025-11-14 | $19.22 | $27.69 | 284,800 | — | — |
| 2025-11-13 | $19.05 | $27.44 | 178,000 | — | — |
| 2025-11-12 | $19.01 | $27.39 | 157,500 | — | — |
| 2025-11-11 | $18.82 | $27.11 | 192,400 | — | — |
| 2025-11-10 | $19.10 | $27.51 | 328,400 | — | — |
| 2025-11-07 | $18.39 | $26.49 | 154,400 | — | — |
| 2025-11-06 | $18.28 | $26.33 | 144,500 | — | — |
| 2025-11-05 | $18.45 | $26.58 | 205,800 | — | — |
| 2025-11-04 | $18.29 | $26.35 | 268,900 | — | — |
| 2025-11-03 | $18.30 | $26.36 | 299,600 | — | — |
| 2025-10-31 | $17.71 | $25.51 | 279,200 | — | — |
| 2025-10-30 | $17.58 | $25.33 | 186,000 | — | — |
| 2025-10-29 | $17.61 | $25.37 | 340,400 | — | — |
| 2025-10-28 | $17.35 | $24.99 | 158,700 | — | — |
| 2025-10-27 | $17.82 | $25.67 | 167,600 | — | — |
| 2025-10-24 | $17.88 | $25.76 | 107,200 | — | — |
| 2025-10-23 | $17.98 | $25.90 | 210,900 | — | — |
| 2025-10-22 | $17.57 | $25.31 | 180,700 | — | — |
| 2025-10-21 | $17.58 | $25.33 | 112,600 | — | — |
| 2025-10-20 | $17.46 | $25.15 | 218,800 | — | — |
| 2025-10-17 | $17.16 | $24.72 | 136,700 | — | — |
| 2025-10-16 | $17.25 | $24.85 | 217,500 | — | — |
| 2025-10-15 | $17.93 | $25.83 | 240,500 | — | — |
| 2025-10-14 | $18.19 | $26.20 | 253,400 | — | — |
| 2025-10-13 | $17.88 | $25.76 | 236,500 | — | — |
| 2025-10-10 | $17.67 | $25.45 | 177,100 | — | — |
| 2025-10-09 | $18.47 | $26.61 | 180,800 | — | — |
| 2025-10-08 | $18.35 | $26.43 | 161,200 | — | — |
| 2025-10-07 | $18.30 | $26.36 | 214,000 | — | — |
| 2025-10-06 | $18.14 | $26.13 | 286,400 | — | — |
| 2025-10-03 | $18.18 | $26.19 | 324,800 | — | — |
| 2025-10-02 | $17.93 | $25.83 | 253,200 | — | — |
| 2025-10-01 | $18.76 | $27.03 | 204,500 | — | — |
| 2025-09-30 | $19.17 | $27.62 | 426,400 | — | — |
| 2025-09-29 | $19.52 | $28.12 | 669,100 | — | — |
| 2025-09-26 | $19.05 | $27.44 | 1,803,000 | — | — |
| 2025-09-25 | $20.18 | $29.07 | 1,430,700 | — | — |
| 2025-09-24 | $23.80 | $34.29 | 153,700 | — | — |
| 2025-09-23 | $24.74 | $35.64 | 179,900 | — | — |
| 2025-09-22 | $23.90 | $34.43 | 219,800 | — | — |
| 2025-09-19 | $23.59 | $33.98 | 348,200 | — | — |
| 2025-09-18 | $23.59 | $33.98 | 135,800 | — | — |
| 2025-09-17 | $22.83 | $32.89 | 114,500 | — | — |
| 2025-09-16 | $24.20 | $34.86 | 221,300 | — | — |
| 2025-09-15 | $23.70 | $34.14 | 286,200 | — | — |
| 2025-09-12 | $25.49 | $36.72 | 370,000 | — | — |
| 2025-09-11 | $24.67 | $35.54 | 580,300 | — | — |
| 2025-09-10 | $23.51 | $33.87 | 107,600 | — | — |
| 2025-09-09 | $22.95 | $33.06 | 104,600 | — | — |
| 2025-09-08 | $22.53 | $32.46 | 95,600 | — | — |
| 2025-09-05 | $22.64 | $32.61 | 161,800 | — | — |
| 2025-09-04 | $23.34 | $33.62 | 123,200 | — | — |
| 2025-09-03 | $23.13 | $33.32 | 76,400 | — | — |
| 2025-09-02 | $23.36 | $33.65 | 85,900 | — | — |
| 2025-08-29 | $23.45 | $33.78 | 73,700 | — | — |
| 2025-08-28 | $23.54 | $33.91 | 102,700 | — | — |
| 2025-08-27 | $23.57 | $33.95 | 170,500 | — | — |
| 2025-08-26 | $23.17 | $33.38 | 94,100 | — | — |
| 2025-08-25 | $23.01 | $33.15 | 98,100 | — | — |
| 2025-08-22 | $23.50 | $33.85 | 224,600 | — | — |
| 2025-08-21 | $23.24 | $33.48 | 200,500 | — | — |
| 2025-08-20 | $22.80 | $32.85 | 116,100 | — | — |
| 2025-08-19 | $22.56 | $32.50 | 157,800 | — | — |
| 2025-08-18 | $22.15 | $31.91 | 154,700 | — | — |
| 2025-08-15 | $21.78 | $31.29 | 224,900 | — | — |
| 2025-08-14 | $22.37 | $32.14 | 91,000 | — | — |
| 2025-08-13 | $22.96 | $32.98 | 123,600 | — | — |
| 2025-08-12 | $22.83 | $32.80 | 128,100 | — | — |
| 2025-08-11 | $22.30 | $32.04 | 121,000 | — | — |
| 2025-08-08 | $21.68 | $31.15 | 122,800 | — | — |
| 2025-08-07 | $20.77 | $29.84 | 80,400 | — | — |
| 2025-08-06 | $20.99 | $30.15 | 95,100 | — | — |
| 2025-08-05 | $20.41 | $29.32 | 119,300 | — | — |
| 2025-08-04 | $20.22 | $29.05 | 106,200 | — | — |
| 2025-08-01 | $20.26 | $29.11 | 102,800 | — | — |
| 2025-07-31 | $20.78 | $29.85 | 125,700 | — | — |
| 2025-07-30 | $20.97 | $30.13 | 113,900 | — | — |
| 2025-07-29 | $21.49 | $30.87 | 186,500 | — | — |
| 2025-07-28 | $21.83 | $31.36 | 356,800 | — | — |
| 2025-07-25 | $21.54 | $30.94 | 73,400 | — | — |
| 2025-07-24 | $21.51 | $30.90 | 150,200 | — | — |
| 2025-07-23 | $21.68 | $31.15 | 79,500 | — | — |
| 2025-07-22 | $21.56 | $30.97 | 90,800 | — | — |
| 2025-07-21 | $21.06 | $30.25 | 109,300 | — | — |
| 2025-07-18 | $21.19 | $30.44 | 219,900 | — | — |
| 2025-07-17 | $21.12 | $30.34 | 113,800 | — | — |
| 2025-07-16 | $21.21 | $30.47 | 206,500 | — | — |
| 2025-07-15 | $20.65 | $29.67 | 219,900 | — | — |
| 2025-07-14 | $21.57 | $30.99 | 91,800 | — | — |
| 2025-07-11 | $20.96 | $30.11 | 223,600 | — | — |
| 2025-07-10 | $21.35 | $30.67 | 178,300 | — | — |
| 2025-07-09 | $21.57 | $30.99 | 218,100 | — | — |
| 2025-07-08 | $21.24 | $30.51 | 905,500 | — | — |
| 2025-07-07 | $23.69 | $34.03 | 117,800 | — | — |
| 2025-07-03 | $23.95 | $34.41 | 99,000 | — | — |
| 2025-07-02 | $23.29 | $33.46 | 169,600 | — | — |
| 2025-07-01 | $23.92 | $34.36 | 249,900 | — | — |
| 2025-06-30 | $23.58 | $33.88 | 366,300 | — | — |
| 2025-06-27 | $24.72 | $35.51 | 628,700 | — | — |
| 2025-06-26 | $22.49 | $32.31 | 94,600 | — | — |
| 2025-06-25 | $22.36 | $32.12 | 117,200 | — | — |
| 2025-06-24 | $23.21 | $33.34 | 137,300 | — | — |
| 2025-06-23 | $23.49 | $33.75 | 124,500 | — | — |
| 2025-06-20 | $22.98 | $33.01 | 208,400 | — | — |
| 2025-06-18 | $22.70 | $32.61 | 91,400 | — | — |
| 2025-06-17 | $23.07 | $33.14 | 197,400 | — | — |
| 2025-06-16 | $23.43 | $33.66 | 178,900 | — | — |
| 2025-06-13 | $23.24 | $33.39 | 156,100 | — | — |
| 2025-06-12 | $23.32 | $33.50 | 134,300 | — | — |
| 2025-06-11 | $23.65 | $33.98 | 342,200 | — | — |
| 2025-06-10 | $23.22 | $33.36 | 181,700 | — | — |
| 2025-06-09 | $22.58 | $32.44 | 131,100 | — | — |
| 2025-06-06 | $22.60 | $32.47 | 54,200 | — | — |
| 2025-06-05 | $22.31 | $32.05 | 103,500 | — | — |
| 2025-06-04 | $22.17 | $31.85 | 115,700 | — | — |
| 2025-06-03 | $22.77 | $32.71 | 141,700 | — | — |
| 2025-06-02 | $22.84 | $32.81 | 126,200 | — | — |
| 2025-05-30 | $22.18 | $31.86 | 173,200 | — | — |
| 2025-05-29 | $22.10 | $31.75 | 70,400 | — | — |
| 2025-05-28 | $22.22 | $31.92 | 134,400 | — | — |
| 2025-05-27 | $22.22 | $31.92 | 257,400 | — | — |
| 2025-05-23 | $21.75 | $31.25 | 86,800 | — | — |
| 2025-05-22 | $21.63 | $31.07 | 151,700 | — | — |
| 2025-05-21 | $21.74 | $31.23 | 91,500 | — | — |
| 2025-05-20 | $22.00 | $31.61 | 64,400 | — | — |
| 2025-05-19 | $22.22 | $31.92 | 136,400 | — | — |
| 2025-05-16 | $22.05 | $31.68 | 94,000 | — | — |
| 2025-05-15 | $21.79 | $31.30 | 109,100 | — | — |
| 2025-05-14 | $21.42 | $30.77 | 134,600 | — | — |
| 2025-05-13 | $21.73 | $31.22 | 104,900 | — | — |
| 2025-05-12 | $21.57 | $30.99 | 175,600 | — | — |
| 2025-05-09 | $21.36 | $30.60 | 74,700 | — | — |
| 2025-05-08 | $21.45 | $30.73 | 155,500 | — | — |
| 2025-05-07 | $21.17 | $30.33 | 156,800 | — | — |
| 2025-05-06 | $21.44 | $30.71 | 114,100 | — | — |
| 2025-05-05 | $21.18 | $30.34 | 137,700 | — | — |
| 2025-05-02 | $21.04 | $30.14 | 104,000 | — | — |
| 2025-05-01 | $20.69 | $29.64 | 226,900 | — | — |
| 2025-04-30 | $22.31 | $31.96 | 140,800 | — | — |
| 2025-04-29 | $22.40 | $32.09 | 100,400 | — | — |
| 2025-04-28 | $22.16 | $31.75 | 108,300 | — | — |
| 2025-04-25 | $22.19 | $31.79 | 94,600 | — | — |
| 2025-04-24 | $22.63 | $32.42 | 157,800 | — | — |
| 2025-04-23 | $22.32 | $31.97 | 103,400 | — | — |
| 2025-04-22 | $21.92 | $31.40 | 100,500 | — | — |
| 2025-04-21 | $21.57 | $30.90 | 124,500 | — | — |
| 2025-04-17 | $22.51 | $32.25 | 95,600 | — | — |
| 2025-04-16 | $22.72 | $32.55 | 142,400 | — | — |
| 2025-04-15 | $22.31 | $31.96 | 181,900 | — | — |
| 2025-04-14 | $22.02 | $31.55 | 212,900 | — | — |
| 2025-04-11 | $21.67 | $31.04 | 112,900 | — | — |
| 2025-04-10 | $21.54 | $30.86 | 137,700 | — | — |
| 2025-04-09 | $22.14 | $31.72 | 223,600 | — | — |
| 2025-04-08 | $20.94 | $30.00 | 189,800 | — | — |
| 2025-04-07 | $21.09 | $30.21 | 250,100 | — | — |
| 2025-04-04 | $21.79 | $31.22 | 349,400 | — | — |
| 2025-04-03 | $24.07 | $34.48 | 193,200 | — | — |
| 2025-04-02 | $24.18 | $34.64 | 160,400 | — | — |
| 2025-04-01 | $23.80 | $34.10 | 150,300 | — | — |
| 2025-03-31 | $24.09 | $34.51 | 323,000 | — | — |
| 2025-03-28 | $23.27 | $33.34 | 161,600 | — | — |
| 2025-03-27 | $23.78 | $34.07 | 198,300 | — | — |
| 2025-03-26 | $24.99 | $35.80 | 498,900 | — | — |
| 2025-03-25 | $24.84 | $35.59 | 656,400 | — | — |
| 2025-03-24 | $23.24 | $33.29 | 88,200 | — | — |
| 2025-03-21 | $23.08 | $33.06 | 226,500 | — | — |
| 2025-03-20 | $23.51 | $33.68 | 109,900 | — | — |
| 2025-03-19 | $23.00 | $32.95 | 164,500 | — | — |
| 2025-03-18 | $22.65 | $32.45 | 177,300 | — | — |
| 2025-03-17 | $22.71 | $32.53 | 109,400 | — | — |
| 2025-03-14 | $22.57 | $32.33 | 116,200 | — | — |
| 2025-03-13 | $22.71 | $32.53 | 80,200 | — | — |
| 2025-03-12 | $22.89 | $32.79 | 189,400 | — | — |
| 2025-03-11 | $23.03 | $32.99 | 144,600 | — | — |
| 2025-03-10 | $22.48 | $32.20 | 186,500 | — | — |
| 2025-03-07 | $23.12 | $33.04 | 201,100 | — | — |
| 2025-03-06 | $23.18 | $33.12 | 155,600 | — | — |
| 2025-03-05 | $23.10 | $33.01 | 174,400 | — | — |
| 2025-03-04 | $22.50 | $32.15 | 181,100 | — | — |
| 2025-03-03 | $22.90 | $32.72 | 146,100 | — | — |
| 2025-02-28 | $22.63 | $32.33 | 314,000 | — | — |
| 2025-02-27 | $22.99 | $32.85 | 394,400 | — | — |
| 2025-02-26 | $21.90 | $31.29 | 203,700 | — | — |
| 2025-02-25 | $21.67 | $30.96 | 531,600 | — | — |
| 2025-02-24 | $19.90 | $28.43 | 77,100 | — | — |
| 2025-02-21 | $19.51 | $27.88 | 70,000 | — | — |
| 2025-02-20 | $19.32 | $27.61 | 69,700 | — | — |
| 2025-02-19 | $19.38 | $27.69 | 49,400 | — | — |
| 2025-02-18 | $19.68 | $28.12 | 45,800 | — | — |
| 2025-02-14 | $19.68 | $28.12 | 44,500 | — | — |
| 2025-02-13 | $19.84 | $28.35 | 48,400 | — | — |
| 2025-02-12 | $19.65 | $28.08 | 59,700 | — | — |
| 2025-02-11 | $20.56 | $29.38 | 48,500 | — | — |
| 2025-02-10 | $20.50 | $29.29 | 56,100 | — | — |
| 2025-02-07 | $20.37 | $29.11 | 32,200 | — | — |
| 2025-02-06 | $20.54 | $29.35 | 19,100 | — | — |
| 2025-02-05 | $20.43 | $29.19 | 27,700 | — | — |
| 2025-02-04 | $20.20 | $28.86 | 40,900 | — | — |
| 2025-02-03 | $20.18 | $28.83 | 52,900 | — | — |
| 2025-01-31 | $20.04 | $28.63 | 71,500 | — | — |
| 2025-01-30 | $20.17 | $28.82 | 37,800 | — | — |
| 2025-01-29 | $20.46 | $29.23 | 35,300 | — | — |
| 2025-01-28 | $20.53 | $29.33 | 119,200 | — | — |
| 2025-01-27 | $20.37 | $29.11 | 85,100 | — | — |
| 2025-01-24 | $19.97 | $28.53 | 57,800 | — | — |
| 2025-01-23 | $19.97 | $28.53 | 46,700 | — | — |
| 2025-01-22 | $20.01 | $28.59 | 79,800 | — | — |
| 2025-01-21 | $20.29 | $28.99 | 86,600 | — | — |
| 2025-01-17 | $20.19 | $28.85 | 79,200 | — | — |
| 2025-01-16 | $20.03 | $28.62 | 148,600 | — | — |
| 2025-01-15 | $20.03 | $28.62 | 77,700 | — | — |
| 2025-01-14 | $19.72 | $28.18 | 62,300 | — | — |
| 2025-01-13 | $19.30 | $27.58 | 121,700 | — | — |
| 2025-01-10 | $18.78 | $26.83 | 160,600 | — | — |
| 2025-01-08 | $19.55 | $27.93 | 111,400 | — | — |
| 2025-01-07 | $19.66 | $28.09 | 104,100 | — | — |
| 2025-01-06 | $19.71 | $28.16 | 72,300 | — | — |
| 2025-01-03 | $20.09 | $28.71 | 50,000 | — | — |
| 2025-01-02 | $20.37 | $29.11 | 67,600 | — | — |