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
- 1992-02-11 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 | $15.10 | $15.65 | 42,800 | — | — |
| 2025-12-30 | $14.93 | $15.47 | 83,100 | — | — |
| 2025-12-29 | $15.22 | $15.77 | 129,800 | — | — |
| 2025-12-26 | $15.20 | $15.75 | 187,600 | — | — |
| 2025-12-24 | $15.77 | $16.34 | 54,800 | — | — |
| 2025-12-23 | $15.75 | $16.32 | 21,200 | — | — |
| 2025-12-22 | $15.01 | $15.55 | 42,900 | — | — |
| 2025-12-19 | $15.02 | $15.56 | 85,400 | — | — |
| 2025-12-18 | $14.90 | $15.44 | 116,000 | — | — |
| 2025-12-17 | $15.36 | $15.92 | 194,900 | — | — |
| 2025-12-16 | $14.83 | $15.37 | 55,500 | — | — |
| 2025-12-15 | $15.63 | $16.20 | 45,100 | — | — |
| 2025-12-12 | $15.79 | $16.36 | 103,200 | — | — |
| 2025-12-11 | $16.56 | $17.16 | 18,700 | — | — |
| 2025-12-10 | $16.68 | $17.28 | 18,300 | — | — |
| 2025-12-09 | $16.75 | $17.36 | 12,800 | — | — |
| 2025-12-08 | $15.91 | $16.49 | 12,500 | — | — |
| 2025-12-05 | $15.00 | $15.54 | 16,800 | — | — |
| 2025-12-04 | $16.52 | $17.12 | 32,400 | — | — |
| 2025-12-03 | $15.94 | $16.52 | 63,700 | — | — |
| 2025-12-02 | $15.21 | $15.76 | 15,100 | — | — |
| 2025-12-01 | $14.37 | $14.89 | 5,700 | — | — |
| 2025-11-28 | $14.87 | $15.41 | 7,200 | — | — |
| 2025-11-26 | $13.93 | $14.43 | 17,600 | — | — |
| 2025-11-25 | $14.66 | $15.19 | 16,000 | — | — |
| 2025-11-24 | $13.27 | $13.75 | 32,400 | — | — |
| 2025-11-21 | $12.81 | $13.27 | 23,000 | — | — |
| 2025-11-20 | $13.29 | $13.77 | 24,000 | — | — |
| 2025-11-19 | $14.41 | $14.93 | 16,300 | — | — |
| 2025-11-18 | $13.25 | $13.73 | 29,100 | — | — |
| 2025-11-17 | $13.54 | $14.03 | 21,200 | — | — |
| 2025-11-14 | $14.16 | $14.67 | 19,600 | — | — |
| 2025-11-13 | $14.06 | $14.57 | 16,600 | — | — |
| 2025-11-12 | $14.51 | $15.04 | 31,400 | — | — |
| 2025-11-11 | $16.00 | $16.58 | 47,200 | — | — |
| 2025-11-10 | $15.87 | $16.44 | 60,300 | — | — |
| 2025-11-07 | $15.13 | $15.68 | 95,400 | — | — |
| 2025-11-06 | $14.20 | $14.71 | 163,700 | — | — |
| 2025-11-05 | $23.00 | $23.83 | 9,400 | — | — |
| 2025-11-04 | $22.95 | $23.78 | 12,700 | — | — |
| 2025-11-03 | $24.18 | $25.06 | 8,700 | — | — |
| 2025-10-31 | $24.73 | $25.63 | 7,300 | — | — |
| 2025-10-30 | $24.60 | $25.49 | 6,600 | — | — |
| 2025-10-29 | $25.04 | $25.95 | 4,100 | — | — |
| 2025-10-28 | $25.11 | $26.02 | 2,100 | — | — |
| 2025-10-27 | $25.01 | $25.92 | 18,000 | — | — |
| 2025-10-24 | $25.56 | $26.49 | 22,000 | — | — |
| 2025-10-23 | $23.95 | $24.82 | 19,300 | — | — |
| 2025-10-22 | $23.81 | $24.67 | 9,800 | — | — |
| 2025-10-21 | $24.91 | $25.81 | 18,000 | — | — |
| 2025-10-20 | $23.91 | $24.78 | 18,500 | — | — |
| 2025-10-17 | $24.16 | $25.03 | 12,400 | — | — |
| 2025-10-16 | $24.47 | $25.36 | 25,900 | — | — |
| 2025-10-15 | $25.60 | $26.53 | 19,500 | — | — |
| 2025-10-14 | $26.50 | $27.46 | 18,800 | — | — |
| 2025-10-13 | $25.38 | $26.30 | 26,600 | — | — |
| 2025-10-10 | $25.41 | $26.33 | 15,200 | — | — |
| 2025-10-09 | $26.71 | $27.68 | 3,500 | — | — |
| 2025-10-08 | $27.34 | $28.33 | 10,300 | — | — |
| 2025-10-07 | $26.81 | $27.78 | 19,100 | — | — |
| 2025-10-06 | $27.64 | $28.64 | 18,300 | — | — |
| 2025-10-03 | $29.28 | $30.34 | 15,000 | — | — |
| 2025-10-02 | $28.30 | $29.32 | 6,000 | — | — |
| 2025-10-01 | $28.07 | $29.09 | 9,200 | — | — |
| 2025-09-30 | $28.60 | $29.64 | 16,000 | — | — |
| 2025-09-29 | $28.30 | $29.32 | 16,800 | — | — |
| 2025-09-26 | $28.55 | $29.58 | 15,200 | — | — |
| 2025-09-25 | $28.56 | $29.59 | 8,000 | — | — |
| 2025-09-24 | $28.51 | $29.54 | 17,000 | — | — |
| 2025-09-23 | $29.51 | $30.58 | 22,200 | — | — |
| 2025-09-22 | $30.58 | $31.69 | 41,800 | — | — |
| 2025-09-19 | $28.80 | $29.84 | 79,100 | — | — |
| 2025-09-18 | $28.88 | $29.93 | 15,000 | — | — |
| 2025-09-17 | $29.29 | $30.35 | 18,800 | — | — |
| 2025-09-16 | $28.76 | $29.80 | 10,800 | — | — |
| 2025-09-15 | $30.09 | $31.18 | 19,900 | — | — |
| 2025-09-12 | $29.77 | $30.85 | 14,100 | — | — |
| 2025-09-11 | $30.40 | $31.50 | 14,900 | — | — |
| 2025-09-10 | $30.14 | $31.23 | 11,100 | — | — |
| 2025-09-09 | $29.20 | $30.26 | 30,700 | — | — |
| 2025-09-08 | $30.58 | $31.69 | 59,200 | — | — |
| 2025-09-05 | $27.62 | $28.62 | 16,800 | — | — |
| 2025-09-04 | $28.02 | $29.03 | 19,700 | — | — |
| 2025-09-03 | $27.35 | $28.34 | 32,400 | — | — |
| 2025-09-02 | $27.90 | $28.91 | 29,200 | — | — |
| 2025-08-29 | $27.66 | $28.66 | 41,500 | — | — |
| 2025-08-28 | $27.12 | $28.10 | 27,700 | — | — |
| 2025-08-27 | $28.30 | $29.32 | 26,700 | — | — |
| 2025-08-26 | $28.35 | $29.38 | 33,200 | — | — |
| 2025-08-25 | $28.72 | $29.76 | 38,200 | — | — |
| 2025-08-22 | $27.25 | $28.24 | 31,700 | — | — |
| 2025-08-21 | $26.64 | $27.60 | 9,500 | — | — |
| 2025-08-20 | $25.00 | $25.91 | 29,900 | — | — |
| 2025-08-19 | $26.37 | $27.32 | 20,000 | — | — |
| 2025-08-18 | $26.25 | $27.20 | 16,500 | — | — |
| 2025-08-15 | $25.16 | $26.07 | 13,700 | — | — |
| 2025-08-14 | $26.52 | $27.48 | 22,400 | — | — |
| 2025-08-13 | $28.09 | $29.11 | 20,400 | — | — |
| 2025-08-12 | $28.59 | $29.63 | 50,800 | — | — |
| 2025-08-11 | $30.37 | $31.47 | 38,200 | — | — |
| 2025-08-08 | $27.66 | $28.66 | 57,000 | — | — |
| 2025-08-07 | $30.16 | $31.25 | 65,000 | — | — |
| 2025-08-06 | $29.62 | $30.69 | 55,500 | — | — |
| 2025-08-05 | $27.53 | $28.53 | 36,000 | — | — |
| 2025-08-04 | $29.19 | $30.25 | 73,600 | — | — |
| 2025-08-01 | $28.70 | $29.74 | 75,900 | — | — |
| 2025-07-31 | $25.45 | $26.37 | 35,700 | — | — |
| 2025-07-30 | $26.63 | $27.59 | 94,400 | — | — |
| 2025-07-29 | $24.91 | $25.81 | 108,700 | — | — |
| 2025-07-28 | $21.95 | $22.74 | 111,400 | — | — |
| 2025-07-25 | $17.95 | $18.60 | 23,100 | — | — |
| 2025-07-24 | $18.01 | $18.66 | 35,600 | — | — |
| 2025-07-23 | $18.06 | $18.71 | 41,400 | — | — |
| 2025-07-22 | $15.95 | $16.53 | 2,400 | — | — |
| 2025-07-21 | $16.35 | $16.94 | 5,100 | — | — |
| 2025-07-18 | $15.70 | $16.27 | 4,000 | — | — |
| 2025-07-17 | $15.75 | $16.32 | 600 | — | — |
| 2025-07-16 | $15.95 | $16.53 | 0 | — | — |
| 2025-07-15 | $15.95 | $16.53 | 6,500 | — | — |
| 2025-07-14 | $16.26 | $16.85 | 2,800 | — | — |
| 2025-07-11 | $16.40 | $16.99 | 5,300 | — | — |
| 2025-07-10 | $15.98 | $16.56 | 900 | — | — |
| 2025-07-09 | $16.72 | $17.33 | 8,800 | — | — |
| 2025-07-08 | $17.69 | $18.33 | 0 | — | — |
| 2025-07-07 | $17.69 | $18.33 | 1,200 | — | — |
| 2025-07-03 | $15.98 | $16.56 | 1,700 | — | — |
| 2025-07-02 | $16.10 | $16.68 | 7,400 | — | — |
| 2025-07-01 | $16.95 | $17.56 | 2,100 | — | — |
| 2025-06-30 | $16.95 | $17.56 | 3,200 | — | — |
| 2025-06-27 | $17.00 | $17.62 | 3,900 | — | — |
| 2025-06-26 | $18.00 | $18.65 | 1,800 | — | — |
| 2025-06-25 | $17.56 | $18.20 | 800 | — | — |
| 2025-06-24 | $17.50 | $18.13 | 200 | — | — |
| 2025-06-23 | $17.50 | $18.13 | 1,000 | — | — |
| 2025-06-20 | $18.00 | $18.65 | 2,100 | — | — |
| 2025-06-18 | $17.75 | $18.39 | 700 | — | — |
| 2025-06-17 | $17.85 | $18.50 | 200 | — | — |
| 2025-06-16 | $17.93 | $18.58 | 1,600 | — | — |
| 2025-06-13 | $17.81 | $18.45 | 0 | — | — |
| 2025-06-12 | $17.81 | $18.45 | 0 | — | — |
| 2025-06-11 | $17.81 | $18.45 | 3,100 | — | — |
| 2025-06-10 | $16.70 | $17.30 | 300 | — | — |
| 2025-06-09 | $17.74 | $18.38 | 1,100 | — | — |
| 2025-06-06 | $16.50 | $17.10 | 2,200 | — | — |
| 2025-06-05 | $17.74 | $18.38 | 900 | — | — |
| 2025-06-04 | $17.75 | $18.39 | 1,000 | — | — |
| 2025-06-03 | $17.59 | $18.23 | 200 | — | — |
| 2025-06-02 | $17.80 | $18.44 | 400 | — | — |
| 2025-05-30 | $17.80 | $18.44 | 2,000 | — | — |
| 2025-05-29 | $17.96 | $18.61 | 600 | — | — |
| 2025-05-28 | $17.70 | $18.34 | 300 | — | — |
| 2025-05-27 | $17.88 | $18.53 | 1,400 | — | — |
| 2025-05-23 | $17.88 | $18.53 | 400 | — | — |
| 2025-05-22 | $17.93 | $18.58 | 3,200 | — | — |
| 2025-05-21 | $17.87 | $18.52 | 1,200 | — | — |
| 2025-05-20 | $18.00 | $18.65 | 400 | — | — |
| 2025-05-19 | $18.11 | $18.77 | 900 | — | — |
| 2025-05-16 | $18.27 | $18.93 | 4,400 | — | — |
| 2025-05-15 | $17.77 | $18.41 | 900 | — | — |
| 2025-05-14 | $17.85 | $18.50 | 3,700 | — | — |
| 2025-05-13 | $17.95 | $18.60 | 2,400 | — | — |
| 2025-05-12 | $18.00 | $18.65 | 9,000 | — | — |
| 2025-05-09 | $17.75 | $18.39 | 5,200 | — | — |
| 2025-05-08 | $17.85 | $18.50 | 17,300 | — | — |
| 2025-05-07 | $17.25 | $17.87 | 1,700 | — | — |
| 2025-05-06 | $17.00 | $17.62 | 300 | — | — |
| 2025-05-05 | $17.00 | $17.62 | 500 | — | — |
| 2025-05-02 | $16.58 | $17.18 | 2,000 | — | — |
| 2025-05-01 | $15.50 | $16.06 | 3,800 | — | — |
| 2025-04-30 | $15.00 | $15.54 | 1,700 | — | — |
| 2025-04-29 | $15.00 | $15.54 | 8,000 | — | — |
| 2025-04-28 | $15.50 | $16.06 | 3,500 | — | — |
| 2025-04-25 | $14.70 | $15.23 | 1,200 | — | — |
| 2025-04-24 | $15.00 | $15.54 | 4,200 | — | — |
| 2025-04-23 | $14.50 | $15.03 | 2,900 | — | — |
| 2025-04-22 | $14.50 | $15.03 | 9,400 | — | — |
| 2025-04-21 | $14.30 | $14.82 | 4,900 | — | — |
| 2025-04-17 | $16.00 | $16.58 | 5,500 | — | — |
| 2025-04-16 | $14.50 | $15.03 | 900 | — | — |
| 2025-04-15 | $14.44 | $14.96 | 700 | — | — |
| 2025-04-14 | $14.67 | $15.20 | 700 | — | — |
| 2025-04-11 | $14.50 | $15.03 | 1,700 | — | — |
| 2025-04-10 | $14.50 | $15.03 | 1,000 | — | — |
| 2025-04-09 | $14.00 | $14.51 | 5,100 | — | — |
| 2025-04-08 | $13.85 | $14.35 | 900 | — | — |
| 2025-04-07 | $13.78 | $14.28 | 4,800 | — | — |
| 2025-04-04 | $14.01 | $14.52 | 5,700 | — | — |
| 2025-04-03 | $14.00 | $14.51 | 4,800 | — | — |
| 2025-04-02 | $13.80 | $14.30 | 30,400 | — | — |
| 2025-04-01 | $15.36 | $15.92 | 600 | — | — |
| 2025-03-31 | $15.73 | $16.30 | 7,900 | — | — |
| 2025-03-28 | $15.51 | $16.07 | 1,100 | — | — |
| 2025-03-27 | $16.00 | $16.58 | 2,700 | — | — |
| 2025-03-26 | $15.99 | $16.57 | 4,900 | — | — |
| 2025-03-25 | $16.41 | $17.00 | 1,000 | — | — |
| 2025-03-24 | $15.93 | $16.51 | 1,100 | — | — |
| 2025-03-21 | $16.41 | $17.00 | 5,300 | — | — |
| 2025-03-20 | $17.10 | $17.72 | 0 | — | — |
| 2025-03-19 | $17.10 | $17.72 | 2,400 | — | — |
| 2025-03-18 | $17.00 | $17.62 | 400 | — | — |
| 2025-03-17 | $16.90 | $17.51 | 300 | — | — |
| 2025-03-14 | $16.75 | $17.36 | 1,100 | — | — |
| 2025-03-13 | $16.90 | $17.51 | 4,000 | — | — |
| 2025-03-12 | $16.55 | $17.15 | 1,500 | — | — |
| 2025-03-11 | $17.00 | $17.62 | 6,600 | — | — |
| 2025-03-10 | $17.45 | $18.08 | 1,500 | — | — |
| 2025-03-07 | $18.35 | $19.01 | 400 | — | — |
| 2025-03-06 | $18.39 | $19.06 | 27,600 | — | — |
| 2025-03-05 | $17.30 | $17.93 | 1,500 | — | — |
| 2025-03-04 | $16.34 | $16.93 | 2,200 | — | — |
| 2025-03-03 | $15.85 | $16.42 | 5,000 | — | — |
| 2025-02-28 | $15.80 | $16.37 | 7,200 | — | — |
| 2025-02-27 | $16.10 | $16.68 | 4,300 | — | — |
| 2025-02-26 | $17.50 | $18.13 | 0 | — | — |
| 2025-02-25 | $17.50 | $18.13 | 1,700 | — | — |
| 2025-02-24 | $17.66 | $18.30 | 2,900 | — | — |
| 2025-02-21 | $17.97 | $18.62 | 600 | — | — |
| 2025-02-20 | $17.97 | $18.62 | 1,400 | — | — |
| 2025-02-19 | $18.20 | $18.86 | 0 | — | — |
| 2025-02-18 | $18.20 | $18.86 | 4,300 | — | — |
| 2025-02-14 | $17.05 | $17.67 | 600 | — | — |
| 2025-02-13 | $16.90 | $17.51 | 2,200 | — | — |
| 2025-02-12 | $18.00 | $18.65 | 400 | — | — |
| 2025-02-11 | $17.30 | $17.93 | 0 | — | — |
| 2025-02-10 | $17.30 | $17.93 | 200 | — | — |
| 2025-02-07 | $17.70 | $18.34 | 1,800 | — | — |
| 2025-02-06 | $17.75 | $18.39 | 2,100 | — | — |
| 2025-02-05 | $17.34 | $17.97 | 600 | — | — |
| 2025-02-04 | $16.85 | $17.46 | 1,300 | — | — |
| 2025-02-03 | $17.25 | $17.87 | 500 | — | — |
| 2025-01-31 | $17.11 | $17.73 | 100 | — | — |
| 2025-01-30 | $17.50 | $18.13 | 200 | — | — |
| 2025-01-29 | $17.30 | $17.93 | 0 | — | — |
| 2025-01-28 | $17.30 | $17.93 | 200 | — | — |
| 2025-01-27 | $18.00 | $18.65 | 4,600 | — | — |
| 2025-01-24 | $18.00 | $18.65 | 400 | — | — |
| 2025-01-23 | $18.20 | $18.86 | 1,300 | — | — |
| 2025-01-22 | $18.50 | $19.17 | 900 | — | — |
| 2025-01-21 | $18.50 | $19.17 | 1,700 | — | — |
| 2025-01-17 | $18.91 | $19.59 | 800 | — | — |
| 2025-01-16 | $18.93 | $19.62 | 1,500 | — | — |
| 2025-01-15 | $19.50 | $20.21 | 6,800 | — | — |
| 2025-01-14 | $18.56 | $19.23 | 0 | — | — |
| 2025-01-13 | $18.56 | $19.23 | 700 | — | — |
| 2025-01-10 | $19.00 | $19.69 | 700 | — | — |
| 2025-01-08 | $18.74 | $19.42 | 800 | — | — |
| 2025-01-07 | $17.97 | $18.62 | 1,100 | — | — |
| 2025-01-06 | $18.41 | $19.08 | 700 | — | — |
| 2025-01-03 | $17.50 | $18.13 | 300 | — | — |
| 2025-01-02 | $18.55 | $19.22 | 1,500 | — | — |