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
- 2007-12-13 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 | $15.04 | $15.04 | 221,200 | — | — |
| 2025-12-30 | $15.09 | $15.09 | 201,300 | — | — |
| 2025-12-29 | $15.11 | $15.11 | 179,400 | — | — |
| 2025-12-26 | $15.42 | $15.42 | 136,000 | — | — |
| 2025-12-24 | $15.58 | $15.58 | 65,400 | — | — |
| 2025-12-23 | $15.46 | $15.46 | 152,300 | — | — |
| 2025-12-22 | $15.76 | $15.76 | 176,400 | — | — |
| 2025-12-19 | $15.92 | $15.92 | 341,300 | — | — |
| 2025-12-18 | $16.13 | $16.13 | 125,100 | — | — |
| 2025-12-17 | $16.26 | $16.26 | 155,400 | — | — |
| 2025-12-16 | $16.22 | $16.22 | 165,900 | — | — |
| 2025-12-15 | $16.15 | $16.15 | 137,300 | — | — |
| 2025-12-12 | $16.29 | $16.29 | 142,400 | — | — |
| 2025-12-11 | $16.31 | $16.31 | 227,500 | — | — |
| 2025-12-10 | $16.29 | $16.29 | 316,300 | — | — |
| 2025-12-09 | $15.95 | $15.95 | 161,800 | — | — |
| 2025-12-08 | $15.81 | $15.81 | 223,100 | — | — |
| 2025-12-05 | $15.94 | $15.94 | 161,900 | — | — |
| 2025-12-04 | $16.12 | $16.12 | 165,400 | — | — |
| 2025-12-03 | $16.57 | $16.57 | 197,100 | — | — |
| 2025-12-02 | $16.93 | $16.93 | 236,800 | — | — |
| 2025-12-01 | $16.94 | $16.94 | 626,700 | — | — |
| 2025-11-28 | $18.52 | $18.52 | 225,700 | — | — |
| 2025-11-26 | $18.70 | $18.70 | 463,400 | — | — |
| 2025-11-25 | $19.49 | $19.49 | 589,900 | — | — |
| 2025-11-24 | $16.45 | $16.45 | 246,500 | — | — |
| 2025-11-21 | $15.75 | $15.75 | 137,300 | — | — |
| 2025-11-20 | $14.94 | $14.94 | 105,500 | — | — |
| 2025-11-19 | $15.12 | $15.12 | 100,100 | — | — |
| 2025-11-18 | $15.33 | $15.33 | 116,200 | — | — |
| 2025-11-17 | $15.38 | $15.38 | 113,900 | — | — |
| 2025-11-14 | $15.80 | $15.80 | 122,100 | — | — |
| 2025-11-13 | $16.56 | $16.56 | 127,100 | — | — |
| 2025-11-12 | $16.58 | $16.58 | 99,600 | — | — |
| 2025-11-11 | $16.21 | $16.21 | 121,500 | — | — |
| 2025-11-10 | $16.14 | $16.14 | 135,800 | — | — |
| 2025-11-07 | $15.81 | $15.81 | 140,500 | — | — |
| 2025-11-06 | $16.14 | $16.14 | 119,500 | — | — |
| 2025-11-05 | $16.72 | $16.72 | 215,500 | — | — |
| 2025-11-04 | $16.42 | $16.42 | 192,600 | — | — |
| 2025-11-03 | $16.74 | $16.74 | 178,600 | — | — |
| 2025-10-31 | $16.40 | $16.40 | 155,200 | — | — |
| 2025-10-30 | $16.38 | $16.38 | 204,100 | — | — |
| 2025-10-29 | $16.57 | $16.57 | 216,800 | — | — |
| 2025-10-28 | $16.52 | $16.52 | 226,700 | — | — |
| 2025-10-27 | $16.40 | $16.40 | 286,200 | — | — |
| 2025-10-24 | $15.94 | $15.94 | 86,300 | — | — |
| 2025-10-23 | $15.56 | $15.56 | 176,700 | — | — |
| 2025-10-22 | $15.42 | $15.42 | 137,900 | — | — |
| 2025-10-21 | $15.74 | $15.74 | 225,000 | — | — |
| 2025-10-20 | $15.50 | $15.50 | 202,100 | — | — |
| 2025-10-17 | $15.35 | $15.35 | 170,600 | — | — |
| 2025-10-16 | $15.48 | $15.48 | 293,200 | — | — |
| 2025-10-15 | $15.33 | $15.33 | 209,500 | — | — |
| 2025-10-14 | $15.63 | $15.63 | 170,500 | — | — |
| 2025-10-13 | $15.35 | $15.35 | 194,800 | — | — |
| 2025-10-10 | $15.28 | $15.28 | 223,300 | — | — |
| 2025-10-09 | $15.84 | $15.84 | 227,800 | — | — |
| 2025-10-08 | $16.11 | $16.11 | 190,400 | — | — |
| 2025-10-07 | $16.01 | $16.01 | 254,000 | — | — |
| 2025-10-06 | $16.35 | $16.35 | 327,500 | — | — |
| 2025-10-03 | $16.57 | $16.57 | 269,400 | — | — |
| 2025-10-02 | $16.13 | $16.13 | 263,600 | — | — |
| 2025-10-01 | $16.03 | $16.03 | 278,200 | — | — |
| 2025-09-30 | $16.74 | $16.74 | 174,500 | — | — |
| 2025-09-29 | $16.91 | $16.91 | 240,100 | — | — |
| 2025-09-26 | $17.07 | $17.07 | 256,500 | — | — |
| 2025-09-25 | $17.08 | $17.08 | 296,000 | — | — |
| 2025-09-24 | $17.16 | $17.16 | 292,400 | — | — |
| 2025-09-23 | $17.98 | $17.98 | 238,900 | — | — |
| 2025-09-22 | $18.18 | $18.18 | 211,800 | — | — |
| 2025-09-19 | $18.27 | $18.27 | 477,800 | — | — |
| 2025-09-18 | $19.20 | $19.20 | 284,400 | — | — |
| 2025-09-17 | $19.03 | $19.03 | 284,300 | — | — |
| 2025-09-16 | $19.55 | $19.55 | 151,900 | — | — |
| 2025-09-15 | $19.47 | $19.47 | 141,400 | — | — |
| 2025-09-12 | $19.28 | $19.28 | 164,100 | — | — |
| 2025-09-11 | $19.95 | $19.95 | 132,100 | — | — |
| 2025-09-10 | $19.87 | $19.87 | 128,600 | — | — |
| 2025-09-09 | $20.31 | $20.31 | 138,000 | — | — |
| 2025-09-08 | $21.04 | $21.04 | 171,600 | — | — |
| 2025-09-05 | $20.64 | $20.64 | 229,400 | — | — |
| 2025-09-04 | $20.45 | $20.45 | 109,000 | — | — |
| 2025-09-03 | $20.33 | $20.33 | 176,500 | — | — |
| 2025-09-02 | $20.64 | $20.64 | 211,300 | — | — |
| 2025-08-29 | $20.00 | $20.00 | 216,100 | — | — |
| 2025-08-28 | $19.68 | $19.68 | 502,300 | — | — |
| 2025-08-27 | $21.01 | $21.01 | 290,100 | — | — |
| 2025-08-26 | $20.68 | $20.68 | 118,100 | — | — |
| 2025-08-25 | $20.42 | $20.42 | 99,200 | — | — |
| 2025-08-22 | $20.58 | $20.58 | 260,600 | — | — |
| 2025-08-21 | $19.43 | $19.43 | 92,000 | — | — |
| 2025-08-20 | $19.47 | $19.47 | 82,100 | — | — |
| 2025-08-19 | $19.68 | $19.68 | 86,600 | — | — |
| 2025-08-18 | $19.77 | $19.77 | 80,000 | — | — |
| 2025-08-15 | $19.46 | $19.46 | 98,500 | — | — |
| 2025-08-14 | $19.70 | $19.70 | 122,200 | — | — |
| 2025-08-13 | $20.51 | $20.51 | 151,600 | — | — |
| 2025-08-12 | $19.53 | $19.53 | 194,600 | — | — |
| 2025-08-11 | $18.96 | $18.96 | 65,600 | — | — |
| 2025-08-08 | $18.98 | $18.98 | 103,100 | — | — |
| 2025-08-07 | $19.03 | $19.03 | 103,800 | — | — |
| 2025-08-06 | $18.95 | $18.95 | 144,400 | — | — |
| 2025-08-05 | $19.25 | $19.25 | 117,000 | — | — |
| 2025-08-04 | $19.23 | $19.23 | 73,400 | — | — |
| 2025-08-01 | $18.86 | $18.86 | 173,200 | — | — |
| 2025-07-31 | $19.32 | $19.32 | 149,300 | — | — |
| 2025-07-30 | $19.26 | $19.26 | 98,300 | — | — |
| 2025-07-29 | $19.71 | $19.71 | 196,400 | — | — |
| 2025-07-28 | $20.38 | $20.38 | 154,700 | — | — |
| 2025-07-25 | $20.12 | $20.12 | 91,700 | — | — |
| 2025-07-24 | $19.81 | $19.81 | 122,000 | — | — |
| 2025-07-23 | $20.28 | $20.28 | 109,100 | — | — |
| 2025-07-22 | $19.88 | $19.88 | 123,800 | — | — |
| 2025-07-21 | $19.24 | $19.24 | 197,400 | — | — |
| 2025-07-18 | $19.39 | $19.39 | 136,900 | — | — |
| 2025-07-17 | $19.63 | $19.63 | 357,300 | — | — |
| 2025-07-16 | $19.45 | $19.45 | 106,200 | — | — |
| 2025-07-15 | $19.39 | $19.39 | 126,900 | — | — |
| 2025-07-14 | $19.55 | $19.55 | 132,500 | — | — |
| 2025-07-11 | $19.93 | $19.93 | 129,100 | — | — |
| 2025-07-10 | $20.42 | $20.42 | 123,000 | — | — |
| 2025-07-09 | $20.74 | $20.74 | 116,600 | — | — |
| 2025-07-08 | $21.34 | $21.34 | 246,300 | — | — |
| 2025-07-07 | $21.22 | $21.22 | 188,600 | — | — |
| 2025-07-03 | $21.60 | $21.60 | 96,800 | — | — |
| 2025-07-02 | $21.42 | $21.42 | 228,400 | — | — |
| 2025-07-01 | $20.67 | $20.67 | 228,600 | — | — |
| 2025-06-30 | $19.81 | $19.81 | 125,700 | — | — |
| 2025-06-27 | $19.73 | $19.73 | 196,700 | — | — |
| 2025-06-26 | $19.77 | $19.77 | 196,500 | — | — |
| 2025-06-25 | $18.91 | $18.91 | 126,300 | — | — |
| 2025-06-24 | $19.27 | $19.27 | 136,200 | — | — |
| 2025-06-23 | $18.91 | $18.91 | 160,100 | — | — |
| 2025-06-20 | $18.86 | $18.86 | 275,900 | — | — |
| 2025-06-18 | $19.19 | $19.19 | 142,300 | — | — |
| 2025-06-17 | $19.17 | $19.17 | 147,200 | — | — |
| 2025-06-16 | $19.73 | $19.73 | 252,900 | — | — |
| 2025-06-13 | $19.32 | $19.32 | 254,200 | — | — |
| 2025-06-12 | $19.78 | $19.78 | 194,300 | — | — |
| 2025-06-11 | $20.08 | $20.08 | 289,400 | — | — |
| 2025-06-10 | $19.46 | $19.46 | 160,600 | — | — |
| 2025-06-09 | $19.61 | $19.61 | 216,200 | — | — |
| 2025-06-06 | $18.78 | $18.78 | 235,400 | — | — |
| 2025-06-05 | $18.55 | $18.55 | 235,300 | — | — |
| 2025-06-04 | $18.54 | $18.54 | 196,000 | — | — |
| 2025-06-03 | $18.78 | $18.78 | 195,300 | — | — |
| 2025-06-02 | $18.51 | $18.51 | 223,100 | — | — |
| 2025-05-30 | $18.68 | $18.68 | 278,900 | — | — |
| 2025-05-29 | $19.74 | $19.74 | 261,700 | — | — |
| 2025-05-28 | $20.25 | $20.25 | 172,300 | — | — |
| 2025-05-27 | $20.40 | $20.40 | 269,800 | — | — |
| 2025-05-23 | $19.91 | $19.91 | 190,200 | — | — |
| 2025-05-22 | $20.13 | $20.13 | 478,900 | — | — |
| 2025-05-21 | $19.94 | $19.94 | 243,300 | — | — |
| 2025-05-20 | $20.63 | $20.63 | 138,800 | — | — |
| 2025-05-19 | $20.86 | $20.86 | 173,300 | — | — |
| 2025-05-16 | $21.53 | $21.53 | 220,700 | — | — |
| 2025-05-15 | $21.21 | $21.21 | 342,200 | — | — |
| 2025-05-14 | $20.54 | $20.54 | 206,000 | — | — |
| 2025-05-13 | $21.23 | $21.23 | 507,700 | — | — |
| 2025-05-12 | $20.27 | $20.27 | 282,400 | — | — |
| 2025-05-09 | $19.36 | $19.36 | 160,700 | — | — |
| 2025-05-08 | $18.98 | $18.98 | 233,300 | — | — |
| 2025-05-07 | $17.67 | $17.67 | 176,900 | — | — |
| 2025-05-06 | $17.75 | $17.75 | 166,800 | — | — |
| 2025-05-05 | $18.00 | $18.00 | 228,300 | — | — |
| 2025-05-02 | $18.25 | $18.25 | 297,800 | — | — |
| 2025-05-01 | $16.92 | $16.92 | 193,900 | — | — |
| 2025-04-30 | $16.59 | $16.59 | 245,500 | — | — |
| 2025-04-29 | $16.86 | $16.86 | 136,000 | — | — |
| 2025-04-28 | $16.97 | $16.97 | 244,100 | — | — |
| 2025-04-25 | $17.07 | $17.07 | 141,900 | — | — |
| 2025-04-24 | $17.03 | $17.03 | 163,200 | — | — |
| 2025-04-23 | $16.52 | $16.52 | 265,300 | — | — |
| 2025-04-22 | $16.19 | $16.19 | 266,100 | — | — |
| 2025-04-21 | $15.85 | $15.85 | 208,400 | — | — |
| 2025-04-17 | $16.34 | $16.34 | 196,500 | — | — |
| 2025-04-16 | $15.99 | $15.99 | 180,600 | — | — |
| 2025-04-15 | $16.11 | $16.11 | 245,000 | — | — |
| 2025-04-14 | $16.51 | $16.51 | 308,100 | — | — |
| 2025-04-11 | $16.34 | $16.34 | 283,500 | — | — |
| 2025-04-10 | $15.60 | $15.60 | 312,400 | — | — |
| 2025-04-09 | $15.79 | $15.79 | 582,300 | — | — |
| 2025-04-08 | $14.14 | $14.14 | 257,100 | — | — |
| 2025-04-07 | $14.59 | $14.59 | 319,400 | — | — |
| 2025-04-04 | $15.00 | $15.00 | 462,400 | — | — |
| 2025-04-03 | $14.71 | $14.71 | 344,300 | — | — |
| 2025-04-02 | $16.99 | $16.99 | 259,800 | — | — |
| 2025-04-01 | $16.96 | $16.96 | 247,900 | — | — |
| 2025-03-31 | $17.04 | $17.04 | 253,100 | — | — |
| 2025-03-28 | $17.27 | $17.27 | 252,700 | — | — |
| 2025-03-27 | $18.07 | $18.07 | 306,100 | — | — |
| 2025-03-26 | $17.90 | $17.90 | 243,000 | — | — |
| 2025-03-25 | $17.98 | $17.98 | 556,200 | — | — |
| 2025-03-24 | $17.77 | $17.77 | 555,500 | — | — |
| 2025-03-21 | $17.05 | $17.05 | 672,700 | — | — |
| 2025-03-20 | $16.63 | $16.63 | 1,490,600 | — | — |
| 2025-03-19 | $14.73 | $14.73 | 322,000 | — | — |
| 2025-03-18 | $13.86 | $13.86 | 199,000 | — | — |
| 2025-03-17 | $14.33 | $14.33 | 228,400 | — | — |
| 2025-03-14 | $14.49 | $14.49 | 217,600 | — | — |
| 2025-03-13 | $14.04 | $14.04 | 206,100 | — | — |
| 2025-03-12 | $14.52 | $14.52 | 212,800 | — | — |
| 2025-03-11 | $14.29 | $14.29 | 274,000 | — | — |
| 2025-03-10 | $14.77 | $14.77 | 291,500 | — | — |
| 2025-03-07 | $15.44 | $15.44 | 142,300 | — | — |
| 2025-03-06 | $15.55 | $15.55 | 195,900 | — | — |
| 2025-03-05 | $15.12 | $15.12 | 206,400 | — | — |
| 2025-03-04 | $15.29 | $15.29 | 249,200 | — | — |
| 2025-03-03 | $15.66 | $15.66 | 237,100 | — | — |
| 2025-02-28 | $17.19 | $17.19 | 173,700 | — | — |
| 2025-02-27 | $17.05 | $17.05 | 196,700 | — | — |
| 2025-02-26 | $17.01 | $17.01 | 240,200 | — | — |
| 2025-02-25 | $17.27 | $17.27 | 294,300 | — | — |
| 2025-02-24 | $16.88 | $16.88 | 280,500 | — | — |
| 2025-02-21 | $18.14 | $18.14 | 207,300 | — | — |
| 2025-02-20 | $19.31 | $19.31 | 240,000 | — | — |
| 2025-02-19 | $19.17 | $19.17 | 262,500 | — | — |
| 2025-02-18 | $18.93 | $18.93 | 247,700 | — | — |
| 2025-02-14 | $18.18 | $18.18 | 172,000 | — | — |
| 2025-02-13 | $18.01 | $18.01 | 176,300 | — | — |
| 2025-02-12 | $18.58 | $18.58 | 250,500 | — | — |
| 2025-02-11 | $19.18 | $19.18 | 237,400 | — | — |
| 2025-02-10 | $19.07 | $19.07 | 232,400 | — | — |
| 2025-02-07 | $18.96 | $18.96 | 296,000 | — | — |
| 2025-02-06 | $18.88 | $18.88 | 259,500 | — | — |
| 2025-02-05 | $19.13 | $19.13 | 415,000 | — | — |
| 2025-02-04 | $18.99 | $18.99 | 352,400 | — | — |
| 2025-02-03 | $17.81 | $17.81 | 696,400 | — | — |
| 2025-01-31 | $18.72 | $18.72 | 1,772,300 | — | — |
| 2025-01-30 | $18.83 | $18.83 | 624,800 | — | — |
| 2025-01-29 | $18.12 | $18.12 | 480,500 | — | — |
| 2025-01-28 | $18.11 | $18.11 | 481,700 | — | — |
| 2025-01-27 | $17.39 | $17.39 | 905,700 | — | — |
| 2025-01-24 | $15.75 | $15.75 | 227,600 | — | — |
| 2025-01-23 | $15.79 | $15.79 | 217,900 | — | — |
| 2025-01-22 | $15.42 | $15.42 | 126,000 | — | — |
| 2025-01-21 | $15.76 | $15.76 | 188,300 | — | — |
| 2025-01-17 | $15.21 | $15.21 | 263,000 | — | — |
| 2025-01-16 | $14.87 | $14.87 | 148,100 | — | — |
| 2025-01-15 | $15.29 | $15.29 | 188,700 | — | — |
| 2025-01-14 | $14.77 | $14.77 | 193,300 | — | — |
| 2025-01-13 | $13.98 | $13.98 | 103,600 | — | — |
| 2025-01-10 | $13.64 | $13.64 | 163,900 | — | — |
| 2025-01-08 | $14.00 | $14.00 | 173,800 | — | — |
| 2025-01-07 | $14.18 | $14.18 | 169,400 | — | — |
| 2025-01-06 | $13.92 | $13.92 | 163,500 | — | — |
| 2025-01-03 | $14.00 | $14.00 | 67,700 | — | — |
| 2025-01-02 | $13.85 | $13.85 | 130,000 | — | — |