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
- 2021-07-23 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 | $18.42 | $19.11 | 26,800 | — | — |
| 2025-12-30 | $18.45 | $19.15 | 14,400 | — | — |
| 2025-12-29 | $18.70 | $19.41 | 26,700 | — | — |
| 2025-12-26 | $18.73 | $19.44 | 22,100 | — | — |
| 2025-12-24 | $19.03 | $19.75 | 15,700 | — | — |
| 2025-12-23 | $19.04 | $19.76 | 21,500 | — | — |
| 2025-12-22 | $19.22 | $19.95 | 23,900 | — | — |
| 2025-12-19 | $19.15 | $19.87 | 127,000 | — | — |
| 2025-12-18 | $19.81 | $20.56 | 34,400 | — | — |
| 2025-12-17 | $19.55 | $20.29 | 36,900 | — | — |
| 2025-12-16 | $19.51 | $20.25 | 68,000 | — | — |
| 2025-12-15 | $19.30 | $20.03 | 67,600 | — | — |
| 2025-12-12 | $19.35 | $20.08 | 65,000 | — | — |
| 2025-12-11 | $18.68 | $19.38 | 70,900 | — | — |
| 2025-12-10 | $18.50 | $19.20 | 163,300 | — | — |
| 2025-12-09 | $18.50 | $19.20 | 35,100 | — | — |
| 2025-12-08 | $18.36 | $19.05 | 21,000 | — | — |
| 2025-12-05 | $18.22 | $18.91 | 20,300 | — | — |
| 2025-12-04 | $18.36 | $19.05 | 22,000 | — | — |
| 2025-12-03 | $18.25 | $18.94 | 30,500 | — | — |
| 2025-12-02 | $17.60 | $18.26 | 37,100 | — | — |
| 2025-12-01 | $18.00 | $18.68 | 31,900 | — | — |
| 2025-11-28 | $17.79 | $18.46 | 16,400 | — | — |
| 2025-11-26 | $17.88 | $18.55 | 28,700 | — | — |
| 2025-11-25 | $17.97 | $18.65 | 50,400 | — | — |
| 2025-11-24 | $18.00 | $18.68 | 50,200 | — | — |
| 2025-11-21 | $18.09 | $18.78 | 28,200 | — | — |
| 2025-11-20 | $17.49 | $18.15 | 19,000 | — | — |
| 2025-11-19 | $17.44 | $18.10 | 22,200 | — | — |
| 2025-11-18 | $17.37 | $18.03 | 23,200 | — | — |
| 2025-11-17 | $17.20 | $17.85 | 11,300 | — | — |
| 2025-11-14 | $17.67 | $18.34 | 10,600 | — | — |
| 2025-11-13 | $17.93 | $18.50 | 49,000 | — | — |
| 2025-11-12 | $17.91 | $18.48 | 20,600 | — | — |
| 2025-11-11 | $17.85 | $18.42 | 16,600 | — | — |
| 2025-11-10 | $18.06 | $18.64 | 77,900 | — | — |
| 2025-11-07 | $17.85 | $18.42 | 69,200 | — | — |
| 2025-11-06 | $17.57 | $18.13 | 36,500 | — | — |
| 2025-11-05 | $17.59 | $18.15 | 17,100 | — | — |
| 2025-11-04 | $17.37 | $17.92 | 24,600 | — | — |
| 2025-11-03 | $17.16 | $17.71 | 23,600 | — | — |
| 2025-10-31 | $17.26 | $17.81 | 22,000 | — | — |
| 2025-10-30 | $17.20 | $17.75 | 49,600 | — | — |
| 2025-10-29 | $17.27 | $17.82 | 34,700 | — | — |
| 2025-10-28 | $17.60 | $18.16 | 78,700 | — | — |
| 2025-10-27 | $17.37 | $17.92 | 31,000 | — | — |
| 2025-10-24 | $17.29 | $17.84 | 25,200 | — | — |
| 2025-10-23 | $16.97 | $17.51 | 17,300 | — | — |
| 2025-10-22 | $17.19 | $17.74 | 20,400 | — | — |
| 2025-10-21 | $17.46 | $18.02 | 16,900 | — | — |
| 2025-10-20 | $17.46 | $18.02 | 13,800 | — | — |
| 2025-10-17 | $16.95 | $17.49 | 26,000 | — | — |
| 2025-10-16 | $16.90 | $17.44 | 34,800 | — | — |
| 2025-10-15 | $17.11 | $17.66 | 12,200 | — | — |
| 2025-10-14 | $17.48 | $18.04 | 31,100 | — | — |
| 2025-10-13 | $16.87 | $17.41 | 20,500 | — | — |
| 2025-10-10 | $16.44 | $16.97 | 24,300 | — | — |
| 2025-10-09 | $16.95 | $17.49 | 33,100 | — | — |
| 2025-10-08 | $17.15 | $17.70 | 5,500 | — | — |
| 2025-10-07 | $17.14 | $17.69 | 14,300 | — | — |
| 2025-10-06 | $17.29 | $17.84 | 21,300 | — | — |
| 2025-10-03 | $17.14 | $17.69 | 11,400 | — | — |
| 2025-10-02 | $16.93 | $17.47 | 17,200 | — | — |
| 2025-10-01 | $17.28 | $17.83 | 18,400 | — | — |
| 2025-09-30 | $17.45 | $18.01 | 19,100 | — | — |
| 2025-09-29 | $17.33 | $17.88 | 39,300 | — | — |
| 2025-09-26 | $17.50 | $18.06 | 24,700 | — | — |
| 2025-09-25 | $17.30 | $17.85 | 26,200 | — | — |
| 2025-09-24 | $17.25 | $17.80 | 20,100 | — | — |
| 2025-09-23 | $17.38 | $17.94 | 31,400 | — | — |
| 2025-09-22 | $17.30 | $17.85 | 22,200 | — | — |
| 2025-09-19 | $17.18 | $17.73 | 49,000 | — | — |
| 2025-09-18 | $17.40 | $17.96 | 32,800 | — | — |
| 2025-09-17 | $17.14 | $17.69 | 31,400 | — | — |
| 2025-09-16 | $17.30 | $17.85 | 21,500 | — | — |
| 2025-09-15 | $17.21 | $17.76 | 11,000 | — | — |
| 2025-09-12 | $17.36 | $17.91 | 29,800 | — | — |
| 2025-09-11 | $17.43 | $17.99 | 16,100 | — | — |
| 2025-09-10 | $17.38 | $17.94 | 8,200 | — | — |
| 2025-09-09 | $17.49 | $18.05 | 27,300 | — | — |
| 2025-09-08 | $17.25 | $17.80 | 64,100 | — | — |
| 2025-09-05 | $17.43 | $17.99 | 19,700 | — | — |
| 2025-09-04 | $17.44 | $18.00 | 14,000 | — | — |
| 2025-09-03 | $16.98 | $17.52 | 16,200 | — | — |
| 2025-09-02 | $17.17 | $17.72 | 15,900 | — | — |
| 2025-08-29 | $17.39 | $17.95 | 13,200 | — | — |
| 2025-08-28 | $17.37 | $17.92 | 8,000 | — | — |
| 2025-08-27 | $17.34 | $17.89 | 19,600 | — | — |
| 2025-08-26 | $17.30 | $17.85 | 10,700 | — | — |
| 2025-08-25 | $17.35 | $17.90 | 12,200 | — | — |
| 2025-08-22 | $17.89 | $18.46 | 50,300 | — | — |
| 2025-08-21 | $16.59 | $17.12 | 6,700 | — | — |
| 2025-08-20 | $16.80 | $17.34 | 23,800 | — | — |
| 2025-08-19 | $17.39 | $17.95 | 9,700 | — | — |
| 2025-08-18 | $17.00 | $17.54 | 23,200 | — | — |
| 2025-08-15 | $16.81 | $17.35 | 31,400 | — | — |
| 2025-08-14 | $17.38 | $17.83 | 8,400 | — | — |
| 2025-08-13 | $17.62 | $18.08 | 9,900 | — | — |
| 2025-08-12 | $17.19 | $17.64 | 23,100 | — | — |
| 2025-08-11 | $16.43 | $16.86 | 13,500 | — | — |
| 2025-08-08 | $16.19 | $16.61 | 8,200 | — | — |
| 2025-08-07 | $16.08 | $16.50 | 11,900 | — | — |
| 2025-08-06 | $16.24 | $16.66 | 10,500 | — | — |
| 2025-08-05 | $16.52 | $16.95 | 17,800 | — | — |
| 2025-08-04 | $16.40 | $16.83 | 23,400 | — | — |
| 2025-08-01 | $16.17 | $16.59 | 28,300 | — | — |
| 2025-07-31 | $16.64 | $17.07 | 19,300 | — | — |
| 2025-07-30 | $17.11 | $17.55 | 19,400 | — | — |
| 2025-07-29 | $17.76 | $18.22 | 14,500 | — | — |
| 2025-07-28 | $18.51 | $18.99 | 35,700 | — | — |
| 2025-07-25 | $17.31 | $17.76 | 8,300 | — | — |
| 2025-07-24 | $17.18 | $17.63 | 12,200 | — | — |
| 2025-07-23 | $18.01 | $18.48 | 24,200 | — | — |
| 2025-07-22 | $18.03 | $18.50 | 32,300 | — | — |
| 2025-07-21 | $17.72 | $18.18 | 21,200 | — | — |
| 2025-07-18 | $17.28 | $17.73 | 33,400 | — | — |
| 2025-07-17 | $17.05 | $17.49 | 28,400 | — | — |
| 2025-07-16 | $17.01 | $17.45 | 25,100 | — | — |
| 2025-07-15 | $16.82 | $17.26 | 30,900 | — | — |
| 2025-07-14 | $17.11 | $17.55 | 24,000 | — | — |
| 2025-07-11 | $16.94 | $17.38 | 15,800 | — | — |
| 2025-07-10 | $17.21 | $17.66 | 20,600 | — | — |
| 2025-07-09 | $17.18 | $17.63 | 24,000 | — | — |
| 2025-07-08 | $17.08 | $17.52 | 30,900 | — | — |
| 2025-07-07 | $16.89 | $17.33 | 28,300 | — | — |
| 2025-07-03 | $17.00 | $17.44 | 40,000 | — | — |
| 2025-07-02 | $16.87 | $17.31 | 28,400 | — | — |
| 2025-07-01 | $17.00 | $17.44 | 30,800 | — | — |
| 2025-06-30 | $16.54 | $16.97 | 15,000 | — | — |
| 2025-06-27 | $16.50 | $16.93 | 76,200 | — | — |
| 2025-06-26 | $16.40 | $16.83 | 40,900 | — | — |
| 2025-06-25 | $16.10 | $16.52 | 22,400 | — | — |
| 2025-06-24 | $16.18 | $16.60 | 13,500 | — | — |
| 2025-06-23 | $16.10 | $16.52 | 30,700 | — | — |
| 2025-06-20 | $15.96 | $16.37 | 52,000 | — | — |
| 2025-06-18 | $15.91 | $16.32 | 21,800 | — | — |
| 2025-06-17 | $15.78 | $16.19 | 19,200 | — | — |
| 2025-06-16 | $15.84 | $16.25 | 28,200 | — | — |
| 2025-06-13 | $15.83 | $16.24 | 31,200 | — | — |
| 2025-06-12 | $16.59 | $17.02 | 12,300 | — | — |
| 2025-06-11 | $16.79 | $17.23 | 23,400 | — | — |
| 2025-06-10 | $16.90 | $17.34 | 15,100 | — | — |
| 2025-06-09 | $16.65 | $17.08 | 14,400 | — | — |
| 2025-06-06 | $16.55 | $16.98 | 12,000 | — | — |
| 2025-06-05 | $16.26 | $16.68 | 19,000 | — | — |
| 2025-06-04 | $16.14 | $16.56 | 13,500 | — | — |
| 2025-06-03 | $16.41 | $16.84 | 9,900 | — | — |
| 2025-06-02 | $16.22 | $16.64 | 16,500 | — | — |
| 2025-05-30 | $16.53 | $16.96 | 11,500 | — | — |
| 2025-05-29 | $16.69 | $17.12 | 17,700 | — | — |
| 2025-05-28 | $16.45 | $16.88 | 25,300 | — | — |
| 2025-05-27 | $16.74 | $17.18 | 20,500 | — | — |
| 2025-05-23 | $16.65 | $17.08 | 14,100 | — | — |
| 2025-05-22 | $16.60 | $17.03 | 47,000 | — | — |
| 2025-05-21 | $16.83 | $17.27 | 28,300 | — | — |
| 2025-05-20 | $17.33 | $17.78 | 18,100 | — | — |
| 2025-05-19 | $17.25 | $17.70 | 27,700 | — | — |
| 2025-05-16 | $17.16 | $17.61 | 32,700 | — | — |
| 2025-05-15 | $17.27 | $17.72 | 24,800 | — | — |
| 2025-05-14 | $17.16 | $17.50 | 26,000 | — | — |
| 2025-05-13 | $17.24 | $17.59 | 35,700 | — | — |
| 2025-05-12 | $17.41 | $17.76 | 16,100 | — | — |
| 2025-05-09 | $16.93 | $17.27 | 14,300 | — | — |
| 2025-05-08 | $16.89 | $17.23 | 38,200 | — | — |
| 2025-05-07 | $16.99 | $17.33 | 65,600 | — | — |
| 2025-05-06 | $16.63 | $16.96 | 33,000 | — | — |
| 2025-05-05 | $16.70 | $17.03 | 31,100 | — | — |
| 2025-05-02 | $17.11 | $17.45 | 22,500 | — | — |
| 2025-05-01 | $16.78 | $17.12 | 26,600 | — | — |
| 2025-04-30 | $16.96 | $17.30 | 25,800 | — | — |
| 2025-04-29 | $17.41 | $17.76 | 22,100 | — | — |
| 2025-04-28 | $16.72 | $17.05 | 16,000 | — | — |
| 2025-04-25 | $16.17 | $16.49 | 29,600 | — | — |
| 2025-04-24 | $17.87 | $18.23 | 12,200 | — | — |
| 2025-04-23 | $18.12 | $18.48 | 31,200 | — | — |
| 2025-04-22 | $17.67 | $18.02 | 26,100 | — | — |
| 2025-04-21 | $17.13 | $17.47 | 19,200 | — | — |
| 2025-04-17 | $17.06 | $17.40 | 24,000 | — | — |
| 2025-04-16 | $16.98 | $17.32 | 13,700 | — | — |
| 2025-04-15 | $17.02 | $17.36 | 23,000 | — | — |
| 2025-04-14 | $16.79 | $17.13 | 12,100 | — | — |
| 2025-04-11 | $16.76 | $17.10 | 25,500 | — | — |
| 2025-04-10 | $16.60 | $16.93 | 43,300 | — | — |
| 2025-04-09 | $17.48 | $17.83 | 31,200 | — | — |
| 2025-04-08 | $16.50 | $16.83 | 28,000 | — | — |
| 2025-04-07 | $16.82 | $17.16 | 35,500 | — | — |
| 2025-04-04 | $17.00 | $17.34 | 43,600 | — | — |
| 2025-04-03 | $16.98 | $17.32 | 19,900 | — | — |
| 2025-04-02 | $18.46 | $18.83 | 18,000 | — | — |
| 2025-04-01 | $18.63 | $19.00 | 11,300 | — | — |
| 2025-03-31 | $18.56 | $18.93 | 22,400 | — | — |
| 2025-03-28 | $18.66 | $19.03 | 28,000 | — | — |
| 2025-03-27 | $18.73 | $19.10 | 50,200 | — | — |
| 2025-03-26 | $18.93 | $19.31 | 22,400 | — | — |
| 2025-03-25 | $19.10 | $19.48 | 111,600 | — | — |
| 2025-03-24 | $19.17 | $19.55 | 120,100 | — | — |
| 2025-03-21 | $18.85 | $19.23 | 85,500 | — | — |
| 2025-03-20 | $19.19 | $19.57 | 136,500 | — | — |
| 2025-03-19 | $19.33 | $19.72 | 83,000 | — | — |
| 2025-03-18 | $18.33 | $18.70 | 10,700 | — | — |
| 2025-03-17 | $18.20 | $18.56 | 10,600 | — | — |
| 2025-03-14 | $18.24 | $18.61 | 14,400 | — | — |
| 2025-03-13 | $17.80 | $18.16 | 7,600 | — | — |
| 2025-03-12 | $17.83 | $18.19 | 11,000 | — | — |
| 2025-03-11 | $17.80 | $18.16 | 17,100 | — | — |
| 2025-03-10 | $17.81 | $18.17 | 25,200 | — | — |
| 2025-03-07 | $18.32 | $18.69 | 12,100 | — | — |
| 2025-03-06 | $17.95 | $18.31 | 10,900 | — | — |
| 2025-03-05 | $18.07 | $18.43 | 12,500 | — | — |
| 2025-03-04 | $18.38 | $18.75 | 9,700 | — | — |
| 2025-03-03 | $18.93 | $19.31 | 10,700 | — | — |
| 2025-02-28 | $19.48 | $19.87 | 13,300 | — | — |
| 2025-02-27 | $19.11 | $19.49 | 7,800 | — | — |
| 2025-02-26 | $19.14 | $19.52 | 21,000 | — | — |
| 2025-02-25 | $19.09 | $19.47 | 15,800 | — | — |
| 2025-02-24 | $18.84 | $19.22 | 24,100 | — | — |
| 2025-02-21 | $18.95 | $19.33 | 25,600 | — | — |
| 2025-02-20 | $19.20 | $19.58 | 14,100 | — | — |
| 2025-02-19 | $19.19 | $19.57 | 9,700 | — | — |
| 2025-02-18 | $19.19 | $19.57 | 36,200 | — | — |
| 2025-02-14 | $18.68 | $19.05 | 6,800 | — | — |
| 2025-02-13 | $19.25 | $19.53 | 5,600 | — | — |
| 2025-02-12 | $19.31 | $19.59 | 11,900 | — | — |
| 2025-02-11 | $19.52 | $19.81 | 20,900 | — | — |
| 2025-02-10 | $19.43 | $19.72 | 24,600 | — | — |
| 2025-02-07 | $19.61 | $19.90 | 11,800 | — | — |
| 2025-02-06 | $20.00 | $20.29 | 14,300 | — | — |
| 2025-02-05 | $20.00 | $20.29 | 25,000 | — | — |
| 2025-02-04 | $19.52 | $19.81 | 10,200 | — | — |
| 2025-02-03 | $19.09 | $19.37 | 21,800 | — | — |
| 2025-01-31 | $18.98 | $19.26 | 15,400 | — | — |
| 2025-01-30 | $19.37 | $19.66 | 8,700 | — | — |
| 2025-01-29 | $19.61 | $19.90 | 21,800 | — | — |
| 2025-01-28 | $19.39 | $19.68 | 38,000 | — | — |
| 2025-01-27 | $19.36 | $19.65 | 37,100 | — | — |
| 2025-01-24 | $18.75 | $19.03 | 39,300 | — | — |
| 2025-01-23 | $18.27 | $18.54 | 23,600 | — | — |
| 2025-01-22 | $18.27 | $18.54 | 16,000 | — | — |
| 2025-01-21 | $18.78 | $19.06 | 26,700 | — | — |
| 2025-01-17 | $18.20 | $18.47 | 31,800 | — | — |
| 2025-01-16 | $17.98 | $18.24 | 22,600 | — | — |
| 2025-01-15 | $18.14 | $18.41 | 23,300 | — | — |
| 2025-01-14 | $17.60 | $17.86 | 35,400 | — | — |
| 2025-01-13 | $16.77 | $17.02 | 28,700 | — | — |
| 2025-01-10 | $16.43 | $16.67 | 22,500 | — | — |
| 2025-01-08 | $17.06 | $17.31 | 21,000 | — | — |
| 2025-01-07 | $17.26 | $17.51 | 22,200 | — | — |
| 2025-01-06 | $17.51 | $17.77 | 23,400 | — | — |
| 2025-01-03 | $17.79 | $18.05 | 17,400 | — | — |
| 2025-01-02 | $17.50 | $17.76 | 24,300 | — | — |