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
- 1994-07-07 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 | $23.30 | $127.53 | 1,600 | — | — |
| 2025-12-30 | $24.48 | $133.99 | 2,100 | — | — |
| 2025-12-29 | $23.48 | $128.52 | 1,600 | — | — |
| 2025-12-26 | $24.00 | $131.36 | 1,400 | — | — |
| 2025-12-24 | $22.81 | $124.85 | 0 | — | — |
| 2025-12-23 | $22.81 | $124.85 | 2,900 | — | — |
| 2025-12-22 | $22.62 | $123.81 | 0 | — | — |
| 2025-12-19 | $22.62 | $123.81 | 0 | — | — |
| 2025-12-18 | $22.62 | $123.81 | 0 | — | — |
| 2025-12-17 | $22.62 | $123.81 | 6,100 | — | — |
| 2025-12-16 | $21.43 | $117.30 | 700 | — | — |
| 2025-12-15 | $22.11 | $121.02 | 0 | — | — |
| 2025-12-12 | $22.11 | $121.02 | 0 | — | — |
| 2025-12-11 | $22.11 | $121.02 | 2,600 | — | — |
| 2025-12-10 | $21.27 | $116.42 | 1,000 | — | — |
| 2025-12-09 | $22.62 | $123.81 | 300 | — | — |
| 2025-12-08 | $23.00 | $125.89 | 0 | — | — |
| 2025-12-05 | $23.00 | $125.89 | 700 | — | — |
| 2025-12-04 | $22.46 | $122.93 | 100 | — | — |
| 2025-12-03 | $22.62 | $123.81 | 300 | — | — |
| 2025-12-02 | $22.03 | $120.58 | 400 | — | — |
| 2025-12-01 | $22.50 | $123.15 | 1,100 | — | — |
| 2025-11-28 | $21.14 | $115.71 | 0 | — | — |
| 2025-11-26 | $21.14 | $115.71 | 900 | — | — |
| 2025-11-25 | $22.49 | $123.10 | 800 | — | — |
| 2025-11-24 | $21.96 | $120.20 | 400 | — | — |
| 2025-11-21 | $21.00 | $114.94 | 2,800 | — | — |
| 2025-11-20 | $22.50 | $123.15 | 0 | — | — |
| 2025-11-19 | $22.50 | $123.15 | 200 | — | — |
| 2025-11-18 | $22.20 | $121.51 | 900 | — | — |
| 2025-11-17 | $22.94 | $125.56 | 1,800 | — | — |
| 2025-11-14 | $22.40 | $122.61 | 400 | — | — |
| 2025-11-13 | $22.00 | $120.42 | 0 | — | — |
| 2025-11-12 | $22.00 | $120.42 | 300 | — | — |
| 2025-11-11 | $23.01 | $125.94 | 2,400 | — | — |
| 2025-11-10 | $22.70 | $124.25 | 2,600 | — | — |
| 2025-11-07 | $22.18 | $121.40 | 0 | — | — |
| 2025-11-06 | $22.18 | $121.40 | 300 | — | — |
| 2025-11-05 | $22.38 | $122.50 | 0 | — | — |
| 2025-11-04 | $22.38 | $122.50 | 4,700 | — | — |
| 2025-11-03 | $22.00 | $120.42 | 300 | — | — |
| 2025-10-31 | $22.00 | $120.42 | 1,100 | — | — |
| 2025-10-30 | $22.52 | $123.26 | 700 | — | — |
| 2025-10-29 | $23.20 | $126.98 | 4,400 | — | — |
| 2025-10-28 | $20.51 | $112.26 | 900 | — | — |
| 2025-10-27 | $20.96 | $114.72 | 3,400 | — | — |
| 2025-10-24 | $20.14 | $110.24 | 800 | — | — |
| 2025-10-23 | $19.90 | $108.92 | 2,200 | — | — |
| 2025-10-22 | $19.88 | $108.81 | 6,000 | — | — |
| 2025-10-21 | $18.42 | $100.82 | 700 | — | — |
| 2025-10-20 | $19.82 | $108.48 | 600 | — | — |
| 2025-10-17 | $19.69 | $107.77 | 1,400 | — | — |
| 2025-10-16 | $19.50 | $106.73 | 500 | — | — |
| 2025-10-15 | $19.24 | $105.31 | 1,000 | — | — |
| 2025-10-14 | $19.26 | $105.42 | 800 | — | — |
| 2025-10-13 | $19.37 | $106.02 | 1,000 | — | — |
| 2025-10-10 | $19.29 | $105.58 | 200 | — | — |
| 2025-10-09 | $19.61 | $107.33 | 400 | — | — |
| 2025-10-08 | $19.89 | $108.87 | 400 | — | — |
| 2025-10-07 | $19.20 | $105.09 | 4,600 | — | — |
| 2025-10-06 | $20.22 | $110.67 | 0 | — | — |
| 2025-10-03 | $20.22 | $110.67 | 400 | — | — |
| 2025-10-02 | $20.21 | $110.62 | 1,000 | — | — |
| 2025-10-01 | $20.24 | $110.78 | 0 | — | — |
| 2025-09-30 | $20.24 | $110.78 | 1,400 | — | — |
| 2025-09-29 | $20.59 | $112.70 | 0 | — | — |
| 2025-09-26 | $20.59 | $112.70 | 1,500 | — | — |
| 2025-09-25 | $20.61 | $112.81 | 1,600 | — | — |
| 2025-09-24 | $20.62 | $112.86 | 400 | — | — |
| 2025-09-23 | $20.20 | $110.56 | 0 | — | — |
| 2025-09-22 | $20.20 | $110.56 | 0 | — | — |
| 2025-09-19 | $20.20 | $110.56 | 600 | — | — |
| 2025-09-18 | $20.00 | $109.47 | 0 | — | — |
| 2025-09-17 | $20.00 | $109.47 | 1,400 | — | — |
| 2025-09-16 | $19.30 | $105.64 | 300 | — | — |
| 2025-09-15 | $19.50 | $106.73 | 1,100 | — | — |
| 2025-09-12 | $19.78 | $108.26 | 100 | — | — |
| 2025-09-11 | $20.00 | $109.47 | 2,300 | — | — |
| 2025-09-10 | $19.59 | $107.22 | 1,000 | — | — |
| 2025-09-09 | $19.61 | $107.33 | 0 | — | — |
| 2025-09-08 | $19.61 | $107.33 | 300 | — | — |
| 2025-09-05 | $19.59 | $107.22 | 1,300 | — | — |
| 2025-09-04 | $19.56 | $107.06 | 0 | — | — |
| 2025-09-03 | $19.56 | $107.06 | 2,400 | — | — |
| 2025-09-02 | $19.50 | $106.73 | 0 | — | — |
| 2025-08-29 | $19.50 | $106.73 | 900 | — | — |
| 2025-08-28 | $19.03 | $104.16 | 800 | — | — |
| 2025-08-27 | $19.65 | $107.55 | 0 | — | — |
| 2025-08-26 | $19.65 | $107.55 | 1,200 | — | — |
| 2025-08-25 | $20.10 | $110.02 | 1,400 | — | — |
| 2025-08-22 | $18.94 | $103.67 | 200 | — | — |
| 2025-08-21 | $19.36 | $105.97 | 6,400 | — | — |
| 2025-08-20 | $19.07 | $104.38 | 0 | — | — |
| 2025-08-19 | $19.07 | $104.38 | 0 | — | — |
| 2025-08-18 | $19.07 | $104.38 | 0 | — | — |
| 2025-08-15 | $19.07 | $104.38 | 0 | — | — |
| 2025-08-14 | $19.07 | $104.38 | 2,100 | — | — |
| 2025-08-13 | $19.01 | $104.05 | 3,600 | — | — |
| 2025-08-12 | $18.72 | $102.46 | 2,600 | — | — |
| 2025-08-11 | $18.72 | $102.46 | 4,200 | — | — |
| 2025-08-08 | $18.87 | $103.28 | 0 | — | — |
| 2025-08-07 | $18.87 | $103.28 | 500 | — | — |
| 2025-08-06 | $18.75 | $102.63 | 0 | — | — |
| 2025-08-05 | $18.75 | $102.63 | 1,400 | — | — |
| 2025-08-04 | $18.38 | $100.60 | 800 | — | — |
| 2025-08-01 | $17.30 | $94.69 | 400 | — | — |
| 2025-07-31 | $18.84 | $103.12 | 600 | — | — |
| 2025-07-30 | $18.17 | $99.45 | 800 | — | — |
| 2025-07-29 | $18.19 | $99.56 | 1,900 | — | — |
| 2025-07-28 | $17.67 | $96.72 | 500 | — | — |
| 2025-07-25 | $18.77 | $102.74 | 0 | — | — |
| 2025-07-24 | $18.77 | $102.74 | 0 | — | — |
| 2025-07-23 | $18.77 | $102.74 | 300 | — | — |
| 2025-07-22 | $18.73 | $102.52 | 600 | — | — |
| 2025-07-21 | $18.68 | $102.24 | 600 | — | — |
| 2025-07-18 | $19.19 | $105.04 | 0 | — | — |
| 2025-07-17 | $19.19 | $105.04 | 0 | — | — |
| 2025-07-16 | $19.19 | $105.04 | 300 | — | — |
| 2025-07-15 | $19.10 | $104.54 | 0 | — | — |
| 2025-07-14 | $19.10 | $104.54 | 500 | — | — |
| 2025-07-11 | $19.52 | $106.84 | 0 | — | — |
| 2025-07-10 | $19.52 | $106.84 | 1,000 | — | — |
| 2025-07-09 | $18.94 | $103.67 | 500 | — | — |
| 2025-07-08 | $19.86 | $108.70 | 0 | — | — |
| 2025-07-07 | $19.86 | $108.70 | 800 | — | — |
| 2025-07-03 | $19.80 | $108.37 | 0 | — | — |
| 2025-07-02 | $19.80 | $108.37 | 0 | — | — |
| 2025-07-01 | $19.80 | $108.37 | 0 | — | — |
| 2025-06-30 | $19.80 | $108.37 | 2,900 | — | — |
| 2025-06-27 | $19.75 | $108.10 | 1,300 | — | — |
| 2025-06-26 | $19.76 | $108.16 | 1,000 | — | — |
| 2025-06-25 | $19.54 | $106.95 | 0 | — | — |
| 2025-06-24 | $19.54 | $106.95 | 3,100 | — | — |
| 2025-06-23 | $20.16 | $110.34 | 0 | — | — |
| 2025-06-20 | $20.16 | $110.34 | 300 | — | — |
| 2025-06-18 | $19.67 | $107.66 | 1,900 | — | — |
| 2025-06-17 | $19.80 | $108.37 | 800 | — | — |
| 2025-06-16 | $20.50 | $112.21 | 2,200 | — | — |
| 2025-06-13 | $19.70 | $107.83 | 700 | — | — |
| 2025-06-12 | $19.69 | $107.77 | 2,900 | — | — |
| 2025-06-11 | $19.57 | $107.12 | 3,100 | — | — |
| 2025-06-10 | $19.53 | $106.90 | 2,500 | — | — |
| 2025-06-09 | $20.00 | $109.47 | 1,700 | — | — |
| 2025-06-06 | $20.28 | $111.00 | 2,900 | — | — |
| 2025-06-05 | $20.75 | $113.57 | 1,400 | — | — |
| 2025-06-04 | $20.81 | $113.90 | 1,200 | — | — |
| 2025-06-03 | $21.15 | $115.76 | 300 | — | — |
| 2025-06-02 | $20.85 | $114.12 | 2,300 | — | — |
| 2025-05-30 | $20.50 | $112.21 | 1,200 | — | — |
| 2025-05-29 | $21.02 | $115.05 | 400 | — | — |
| 2025-05-28 | $21.15 | $115.76 | 1,800 | — | — |
| 2025-05-27 | $20.84 | $114.07 | 1,100 | — | — |
| 2025-05-23 | $21.01 | $115.00 | 5,900 | — | — |
| 2025-05-22 | $20.85 | $114.12 | 6,300 | — | — |
| 2025-05-21 | $20.90 | $114.40 | 1,500 | — | — |
| 2025-05-20 | $20.47 | $112.04 | 1,500 | — | — |
| 2025-05-19 | $20.55 | $112.48 | 1,500 | — | — |
| 2025-05-16 | $20.45 | $111.93 | 2,500 | — | — |
| 2025-05-15 | $20.99 | $114.89 | 6,200 | — | — |
| 2025-05-14 | $20.42 | $111.77 | 16,900 | — | — |
| 2025-05-13 | $19.57 | $107.12 | 20,400 | — | — |
| 2025-05-12 | $19.24 | $105.31 | 7,700 | — | — |
| 2025-05-09 | $19.06 | $104.32 | 2,700 | — | — |
| 2025-05-08 | $18.90 | $103.45 | 58,300 | — | — |
| 2025-05-07 | $19.20 | $105.09 | 19,800 | — | — |
| 2025-05-06 | $19.35 | $105.91 | 900 | — | — |
| 2025-05-05 | $19.38 | $106.08 | 8,300 | — | — |
| 2025-05-02 | $19.02 | $104.11 | 2,200 | — | — |
| 2025-05-01 | $18.98 | $103.89 | 1,500 | — | — |
| 2025-04-30 | $18.80 | $102.90 | 19,000 | — | — |
| 2025-04-29 | $18.48 | $101.15 | 0 | — | — |
| 2025-04-28 | $18.48 | $101.15 | 23,400 | — | — |
| 2025-04-25 | $18.60 | $101.81 | 4,700 | — | — |
| 2025-04-24 | $18.31 | $100.22 | 4,000 | — | — |
| 2025-04-23 | $17.99 | $98.47 | 9,200 | — | — |
| 2025-04-22 | $17.45 | $95.51 | 1,300 | — | — |
| 2025-04-21 | $17.25 | $94.42 | 6,600 | — | — |
| 2025-04-17 | $17.09 | $93.54 | 1,900 | — | — |
| 2025-04-16 | $17.79 | $97.37 | 1,300 | — | — |
| 2025-04-15 | $16.64 | $91.08 | 2,100 | — | — |
| 2025-04-14 | $16.55 | $90.59 | 20,900 | — | — |
| 2025-04-11 | $16.09 | $88.07 | 4,300 | — | — |
| 2025-04-10 | $16.12 | $88.23 | 2,200 | — | — |
| 2025-04-09 | $15.51 | $84.89 | 11,700 | — | — |
| 2025-04-08 | $15.72 | $86.04 | 9,100 | — | — |
| 2025-04-07 | $16.00 | $87.58 | 5,800 | — | — |
| 2025-04-04 | $16.30 | $89.22 | 3,200 | — | — |
| 2025-04-03 | $16.23 | $88.83 | 3,100 | — | — |
| 2025-04-02 | $17.90 | $97.97 | 1,300 | — | — |
| 2025-04-01 | $17.03 | $93.21 | 400 | — | — |
| 2025-03-31 | $17.50 | $95.79 | 400 | — | — |
| 2025-03-28 | $16.20 | $88.67 | 3,300 | — | — |
| 2025-03-27 | $16.97 | $92.88 | 0 | — | — |
| 2025-03-26 | $16.97 | $92.88 | 1,200 | — | — |
| 2025-03-25 | $16.05 | $87.85 | 0 | — | — |
| 2025-03-24 | $16.05 | $87.85 | 900 | — | — |
| 2025-03-21 | $16.00 | $87.58 | 500 | — | — |
| 2025-03-20 | $16.00 | $87.58 | 1,000 | — | — |
| 2025-03-19 | $16.70 | $91.41 | 0 | — | — |
| 2025-03-18 | $16.70 | $91.41 | 0 | — | — |
| 2025-03-17 | $16.70 | $91.41 | 1,200 | — | — |
| 2025-03-14 | $15.44 | $84.51 | 0 | — | — |
| 2025-03-13 | $15.44 | $84.51 | 400 | — | — |
| 2025-03-12 | $15.89 | $86.97 | 0 | — | — |
| 2025-03-11 | $15.89 | $86.97 | 700 | — | — |
| 2025-03-10 | $15.90 | $87.03 | 200 | — | — |
| 2025-03-07 | $15.92 | $87.14 | 800 | — | — |
| 2025-03-06 | $15.99 | $87.52 | 900 | — | — |
| 2025-03-05 | $15.34 | $83.96 | 0 | — | — |
| 2025-03-04 | $15.34 | $83.96 | 4,700 | — | — |
| 2025-03-03 | $15.37 | $84.13 | 600 | — | — |
| 2025-02-28 | $15.19 | $83.14 | 600 | — | — |
| 2025-02-27 | $15.30 | $83.74 | 0 | — | — |
| 2025-02-26 | $15.30 | $83.74 | 500 | — | — |
| 2025-02-25 | $15.25 | $83.47 | 1,000 | — | — |
| 2025-02-24 | $15.44 | $84.51 | 7,400 | — | — |
| 2025-02-21 | $14.75 | $80.73 | 8,000 | — | — |
| 2025-02-20 | $14.70 | $80.46 | 6,100 | — | — |
| 2025-02-19 | $15.47 | $84.67 | 3,400 | — | — |
| 2025-02-18 | $14.73 | $80.62 | 2,300 | — | — |
| 2025-02-14 | $15.60 | $85.39 | 5,300 | — | — |
| 2025-02-13 | $15.50 | $84.84 | 700 | — | — |
| 2025-02-12 | $15.50 | $84.84 | 1,900 | — | — |
| 2025-02-11 | $15.74 | $86.15 | 4,200 | — | — |
| 2025-02-10 | $14.95 | $81.83 | 2,600 | — | — |
| 2025-02-07 | $15.08 | $82.54 | 6,600 | — | — |
| 2025-02-06 | $15.27 | $83.58 | 1,900 | — | — |
| 2025-02-05 | $15.03 | $82.27 | 0 | — | — |
| 2025-02-04 | $15.03 | $82.27 | 2,300 | — | — |
| 2025-02-03 | $14.20 | $77.72 | 5,300 | — | — |
| 2025-01-31 | $14.88 | $81.44 | 900 | — | — |
| 2025-01-30 | $14.68 | $80.35 | 0 | — | — |
| 2025-01-29 | $14.68 | $80.35 | 800 | — | — |
| 2025-01-28 | $14.30 | $78.27 | 0 | — | — |
| 2025-01-27 | $14.30 | $78.27 | 500 | — | — |
| 2025-01-24 | $14.91 | $81.61 | 2,600 | — | — |
| 2025-01-23 | $15.66 | $80.95 | 1,600 | — | — |
| 2025-01-22 | $15.10 | $78.05 | 3,800 | — | — |
| 2025-01-21 | $14.64 | $75.67 | 500 | — | — |
| 2025-01-17 | $14.59 | $75.42 | 1,300 | — | — |
| 2025-01-16 | $14.96 | $77.33 | 1,200 | — | — |
| 2025-01-15 | $14.37 | $74.28 | 3,000 | — | — |
| 2025-01-14 | $14.65 | $75.73 | 1,600 | — | — |
| 2025-01-13 | $14.27 | $73.76 | 7,500 | — | — |
| 2025-01-10 | $15.04 | $77.74 | 0 | — | — |
| 2025-01-08 | $15.04 | $77.74 | 1,000 | — | — |
| 2025-01-07 | $14.99 | $77.48 | 900 | — | — |
| 2025-01-06 | $15.46 | $79.91 | 6,000 | — | — |
| 2025-01-03 | $14.98 | $77.43 | 3,500 | — | — |
| 2025-01-02 | $14.53 | $75.11 | 400 | — | — |