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
- 1991-11-14 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 | $22.80 | $52.99 | 30,900 | — | — |
| 2025-12-30 | $23.47 | $53.91 | 53,600 | — | — |
| 2025-12-29 | $23.03 | $52.90 | 62,600 | — | — |
| 2025-12-26 | $22.13 | $50.83 | 22,000 | — | — |
| 2025-12-24 | $22.40 | $51.45 | 16,500 | — | — |
| 2025-12-23 | $22.23 | $51.06 | 37,600 | — | — |
| 2025-12-22 | $22.42 | $51.50 | 49,500 | — | — |
| 2025-12-19 | $22.23 | $51.06 | 110,900 | — | — |
| 2025-12-18 | $22.88 | $52.56 | 79,000 | — | — |
| 2025-12-17 | $22.38 | $51.41 | 50,400 | — | — |
| 2025-12-16 | $22.40 | $51.45 | 49,500 | — | — |
| 2025-12-15 | $22.23 | $51.06 | 78,800 | — | — |
| 2025-12-12 | $21.85 | $50.19 | 55,500 | — | — |
| 2025-12-11 | $21.65 | $49.73 | 75,900 | — | — |
| 2025-12-10 | $21.41 | $49.18 | 86,500 | — | — |
| 2025-12-09 | $20.98 | $48.19 | 57,800 | — | — |
| 2025-12-08 | $21.65 | $49.73 | 43,700 | — | — |
| 2025-12-05 | $21.41 | $49.18 | 34,600 | — | — |
| 2025-12-04 | $21.53 | $49.45 | 40,200 | — | — |
| 2025-12-03 | $21.61 | $49.64 | 37,000 | — | — |
| 2025-12-02 | $21.68 | $49.80 | 58,500 | — | — |
| 2025-12-01 | $21.40 | $49.16 | 81,200 | — | — |
| 2025-11-28 | $21.09 | $48.44 | 35,700 | — | — |
| 2025-11-26 | $20.91 | $48.03 | 62,400 | — | — |
| 2025-11-25 | $21.18 | $48.65 | 56,500 | — | — |
| 2025-11-24 | $20.42 | $46.91 | 75,600 | — | — |
| 2025-11-21 | $20.20 | $46.40 | 63,100 | — | — |
| 2025-11-20 | $19.21 | $44.13 | 54,300 | — | — |
| 2025-11-19 | $19.25 | $44.22 | 70,700 | — | — |
| 2025-11-18 | $19.30 | $44.33 | 41,300 | — | — |
| 2025-11-17 | $19.85 | $45.60 | 62,300 | — | — |
| 2025-11-14 | $19.85 | $45.60 | 105,800 | — | — |
| 2025-11-13 | $19.85 | $45.60 | 56,700 | — | — |
| 2025-11-12 | $19.80 | $45.48 | 40,200 | — | — |
| 2025-11-11 | $19.83 | $45.55 | 78,400 | — | — |
| 2025-11-10 | $19.68 | $45.21 | 91,400 | — | — |
| 2025-11-07 | $18.00 | $41.35 | 72,100 | — | — |
| 2025-11-06 | $17.06 | $39.19 | 105,300 | — | — |
| 2025-11-05 | $14.50 | $33.31 | 23,000 | — | — |
| 2025-11-04 | $14.20 | $32.62 | 52,800 | — | — |
| 2025-11-03 | $14.30 | $32.85 | 13,100 | — | — |
| 2025-10-31 | $14.53 | $33.38 | 27,200 | — | — |
| 2025-10-30 | $14.70 | $33.77 | 27,100 | — | — |
| 2025-10-29 | $14.88 | $34.18 | 34,900 | — | — |
| 2025-10-28 | $15.33 | $35.21 | 22,000 | — | — |
| 2025-10-27 | $15.38 | $35.33 | 28,300 | — | — |
| 2025-10-24 | $15.68 | $36.02 | 27,600 | — | — |
| 2025-10-23 | $15.10 | $34.68 | 66,100 | — | — |
| 2025-10-22 | $15.02 | $34.50 | 44,000 | — | — |
| 2025-10-21 | $14.55 | $33.42 | 44,200 | — | — |
| 2025-10-20 | $14.99 | $34.43 | 33,600 | — | — |
| 2025-10-17 | $14.84 | $34.09 | 66,000 | — | — |
| 2025-10-16 | $15.06 | $34.59 | 53,700 | — | — |
| 2025-10-15 | $15.06 | $34.59 | 32,800 | — | — |
| 2025-10-14 | $14.50 | $33.31 | 37,800 | — | — |
| 2025-10-13 | $14.10 | $32.39 | 25,200 | — | — |
| 2025-10-10 | $14.18 | $32.57 | 29,700 | — | — |
| 2025-10-09 | $14.40 | $33.08 | 18,100 | — | — |
| 2025-10-08 | $14.74 | $33.86 | 23,200 | — | — |
| 2025-10-07 | $14.36 | $32.99 | 30,600 | — | — |
| 2025-10-06 | $14.55 | $33.42 | 47,000 | — | — |
| 2025-10-03 | $15.20 | $34.91 | 23,700 | — | — |
| 2025-10-02 | $14.99 | $34.43 | 38,100 | — | — |
| 2025-10-01 | $14.93 | $34.29 | 29,100 | — | — |
| 2025-09-30 | $14.97 | $34.39 | 31,000 | — | — |
| 2025-09-29 | $15.27 | $34.44 | 28,300 | — | — |
| 2025-09-26 | $15.59 | $35.17 | 17,100 | — | — |
| 2025-09-25 | $15.65 | $35.30 | 36,700 | — | — |
| 2025-09-24 | $15.85 | $35.75 | 17,200 | — | — |
| 2025-09-23 | $15.93 | $35.93 | 41,300 | — | — |
| 2025-09-22 | $15.69 | $35.39 | 30,400 | — | — |
| 2025-09-19 | $15.22 | $34.33 | 86,700 | — | — |
| 2025-09-18 | $15.64 | $35.28 | 31,100 | — | — |
| 2025-09-17 | $15.27 | $34.44 | 30,000 | — | — |
| 2025-09-16 | $15.41 | $34.76 | 25,200 | — | — |
| 2025-09-15 | $15.57 | $35.12 | 22,900 | — | — |
| 2025-09-12 | $15.57 | $35.12 | 27,000 | — | — |
| 2025-09-11 | $16.38 | $36.95 | 36,300 | — | — |
| 2025-09-10 | $15.43 | $34.80 | 18,800 | — | — |
| 2025-09-09 | $15.76 | $35.55 | 19,700 | — | — |
| 2025-09-08 | $16.25 | $36.65 | 59,400 | — | — |
| 2025-09-05 | $16.07 | $36.25 | 26,700 | — | — |
| 2025-09-04 | $16.67 | $37.60 | 30,300 | — | — |
| 2025-09-03 | $15.82 | $35.68 | 34,000 | — | — |
| 2025-09-02 | $15.91 | $35.89 | 36,500 | — | — |
| 2025-08-29 | $17.00 | $38.35 | 58,000 | — | — |
| 2025-08-28 | $16.01 | $36.11 | 25,600 | — | — |
| 2025-08-27 | $15.98 | $36.05 | 29,100 | — | — |
| 2025-08-26 | $16.18 | $36.50 | 30,600 | — | — |
| 2025-08-25 | $15.91 | $35.89 | 36,900 | — | — |
| 2025-08-22 | $16.02 | $36.14 | 41,200 | — | — |
| 2025-08-21 | $15.76 | $35.55 | 23,700 | — | — |
| 2025-08-20 | $15.63 | $35.26 | 29,600 | — | — |
| 2025-08-19 | $15.48 | $34.92 | 29,300 | — | — |
| 2025-08-18 | $15.91 | $35.89 | 41,400 | — | — |
| 2025-08-15 | $15.39 | $34.71 | 69,900 | — | — |
| 2025-08-14 | $15.18 | $34.24 | 76,600 | — | — |
| 2025-08-13 | $16.08 | $36.27 | 31,100 | — | — |
| 2025-08-12 | $15.84 | $35.73 | 35,500 | — | — |
| 2025-08-11 | $15.03 | $33.90 | 36,000 | — | — |
| 2025-08-08 | $15.05 | $33.95 | 32,100 | — | — |
| 2025-08-07 | $16.61 | $37.47 | 26,400 | — | — |
| 2025-08-06 | $16.52 | $37.26 | 29,800 | — | — |
| 2025-08-05 | $16.44 | $37.08 | 32,500 | — | — |
| 2025-08-04 | $16.89 | $38.10 | 38,700 | — | — |
| 2025-08-01 | $16.99 | $38.32 | 43,800 | — | — |
| 2025-07-31 | $17.15 | $38.68 | 34,700 | — | — |
| 2025-07-30 | $17.16 | $38.71 | 48,500 | — | — |
| 2025-07-29 | $17.31 | $39.05 | 40,800 | — | — |
| 2025-07-28 | $17.87 | $40.31 | 20,700 | — | — |
| 2025-07-25 | $17.82 | $40.20 | 27,400 | — | — |
| 2025-07-24 | $17.95 | $40.49 | 24,800 | — | — |
| 2025-07-23 | $18.73 | $42.25 | 17,100 | — | — |
| 2025-07-22 | $18.46 | $41.64 | 43,900 | — | — |
| 2025-07-21 | $17.92 | $40.42 | 35,700 | — | — |
| 2025-07-18 | $17.59 | $39.68 | 37,800 | — | — |
| 2025-07-17 | $17.97 | $40.53 | 64,100 | — | — |
| 2025-07-16 | $17.61 | $39.72 | 78,300 | — | — |
| 2025-07-15 | $17.82 | $40.20 | 78,900 | — | — |
| 2025-07-14 | $17.83 | $40.22 | 38,200 | — | — |
| 2025-07-11 | $18.11 | $40.85 | 28,600 | — | — |
| 2025-07-10 | $18.72 | $42.23 | 35,500 | — | — |
| 2025-07-09 | $18.58 | $41.91 | 51,700 | — | — |
| 2025-07-08 | $18.30 | $41.28 | 56,300 | — | — |
| 2025-07-07 | $17.29 | $39.00 | 70,600 | — | — |
| 2025-07-03 | $17.48 | $39.43 | 17,700 | — | — |
| 2025-07-02 | $17.18 | $38.75 | 62,500 | — | — |
| 2025-07-01 | $16.89 | $38.10 | 39,700 | — | — |
| 2025-06-30 | $16.25 | $36.65 | 66,500 | — | — |
| 2025-06-27 | $16.51 | $36.62 | 90,100 | — | — |
| 2025-06-26 | $16.10 | $35.71 | 44,400 | — | — |
| 2025-06-25 | $16.14 | $35.80 | 31,400 | — | — |
| 2025-06-24 | $16.38 | $36.33 | 47,400 | — | — |
| 2025-06-23 | $16.40 | $36.38 | 59,800 | — | — |
| 2025-06-20 | $15.26 | $33.85 | 78,300 | — | — |
| 2025-06-18 | $15.43 | $34.22 | 43,700 | — | — |
| 2025-06-17 | $15.36 | $34.07 | 50,000 | — | — |
| 2025-06-16 | $15.82 | $35.09 | 47,500 | — | — |
| 2025-06-13 | $15.73 | $34.89 | 36,000 | — | — |
| 2025-06-12 | $16.26 | $36.07 | 43,200 | — | — |
| 2025-06-11 | $16.28 | $36.11 | 38,800 | — | — |
| 2025-06-10 | $16.17 | $35.87 | 33,000 | — | — |
| 2025-06-09 | $16.03 | $35.56 | 44,600 | — | — |
| 2025-06-06 | $15.92 | $35.31 | 38,900 | — | — |
| 2025-06-05 | $15.77 | $34.98 | 60,700 | — | — |
| 2025-06-04 | $15.35 | $34.05 | 39,200 | — | — |
| 2025-06-03 | $15.17 | $33.65 | 42,900 | — | — |
| 2025-06-02 | $14.84 | $32.92 | 66,900 | — | — |
| 2025-05-30 | $14.21 | $31.52 | 66,700 | — | — |
| 2025-05-29 | $14.45 | $32.05 | 20,300 | — | — |
| 2025-05-28 | $14.37 | $31.87 | 29,400 | — | — |
| 2025-05-27 | $14.61 | $32.41 | 41,400 | — | — |
| 2025-05-23 | $14.04 | $31.14 | 42,400 | — | — |
| 2025-05-22 | $14.25 | $31.61 | 49,300 | — | — |
| 2025-05-21 | $14.23 | $31.56 | 62,200 | — | — |
| 2025-05-20 | $14.61 | $32.41 | 41,500 | — | — |
| 2025-05-19 | $14.33 | $31.79 | 31,200 | — | — |
| 2025-05-16 | $14.58 | $32.34 | 61,600 | — | — |
| 2025-05-15 | $14.69 | $32.58 | 70,300 | — | — |
| 2025-05-14 | $14.45 | $32.05 | 78,900 | — | — |
| 2025-05-13 | $14.85 | $32.94 | 36,900 | — | — |
| 2025-05-12 | $15.29 | $33.91 | 62,000 | — | — |
| 2025-05-09 | $15.66 | $34.74 | 54,700 | — | — |
| 2025-05-08 | $15.56 | $34.51 | 48,500 | — | — |
| 2025-05-07 | $16.25 | $36.04 | 64,700 | — | — |
| 2025-05-06 | $16.57 | $36.75 | 36,500 | — | — |
| 2025-05-05 | $16.12 | $35.76 | 85,900 | — | — |
| 2025-05-02 | $16.04 | $35.58 | 71,100 | — | — |
| 2025-05-01 | $14.97 | $33.20 | 110,500 | — | — |
| 2025-04-30 | $17.69 | $39.24 | 61,900 | — | — |
| 2025-04-29 | $18.31 | $40.61 | 70,800 | — | — |
| 2025-04-28 | $17.89 | $39.68 | 46,100 | — | — |
| 2025-04-25 | $17.30 | $38.37 | 47,500 | — | — |
| 2025-04-24 | $17.47 | $38.75 | 65,900 | — | — |
| 2025-04-23 | $17.25 | $38.26 | 47,000 | — | — |
| 2025-04-22 | $17.53 | $38.88 | 42,500 | — | — |
| 2025-04-21 | $17.51 | $38.84 | 40,900 | — | — |
| 2025-04-17 | $17.69 | $39.24 | 39,000 | — | — |
| 2025-04-16 | $17.59 | $39.02 | 43,000 | — | — |
| 2025-04-15 | $17.83 | $39.55 | 101,700 | — | — |
| 2025-04-14 | $17.70 | $39.26 | 48,000 | — | — |
| 2025-04-11 | $17.36 | $38.51 | 54,700 | — | — |
| 2025-04-10 | $17.25 | $38.26 | 45,400 | — | — |
| 2025-04-09 | $17.83 | $39.55 | 78,500 | — | — |
| 2025-04-08 | $17.56 | $38.95 | 65,800 | — | — |
| 2025-04-07 | $17.84 | $39.57 | 66,000 | — | — |
| 2025-04-04 | $18.61 | $41.28 | 87,200 | — | — |
| 2025-04-03 | $19.41 | $43.05 | 49,400 | — | — |
| 2025-04-02 | $20.20 | $44.81 | 59,200 | — | — |
| 2025-04-01 | $20.27 | $44.96 | 42,100 | — | — |
| 2025-03-31 | $20.31 | $45.05 | 76,000 | — | — |
| 2025-03-28 | $21.24 | $46.58 | 50,100 | — | — |
| 2025-03-27 | $21.93 | $48.09 | 48,000 | — | — |
| 2025-03-26 | $21.12 | $46.32 | 49,700 | — | — |
| 2025-03-25 | $20.91 | $45.86 | 70,600 | — | — |
| 2025-03-24 | $21.76 | $47.72 | 88,200 | — | — |
| 2025-03-21 | $22.79 | $49.98 | 196,200 | — | — |
| 2025-03-20 | $21.89 | $48.01 | 48,800 | — | — |
| 2025-03-19 | $22.39 | $49.10 | 50,400 | — | — |
| 2025-03-18 | $22.68 | $49.74 | 79,300 | — | — |
| 2025-03-17 | $23.13 | $50.72 | 133,100 | — | — |
| 2025-03-14 | $22.18 | $48.64 | 147,100 | — | — |
| 2025-03-13 | $21.15 | $46.38 | 119,400 | — | — |
| 2025-03-12 | $20.36 | $44.65 | 115,300 | — | — |
| 2025-03-11 | $21.21 | $46.51 | 92,300 | — | — |
| 2025-03-10 | $20.50 | $44.96 | 137,000 | — | — |
| 2025-03-07 | $19.89 | $43.62 | 104,300 | — | — |
| 2025-03-06 | $19.27 | $42.26 | 144,700 | — | — |
| 2025-03-05 | $18.13 | $39.76 | 111,100 | — | — |
| 2025-03-04 | $16.98 | $37.24 | 72,500 | — | — |
| 2025-03-03 | $16.66 | $36.54 | 37,400 | — | — |
| 2025-02-28 | $17.28 | $37.90 | 71,300 | — | — |
| 2025-02-27 | $17.29 | $37.92 | 41,200 | — | — |
| 2025-02-26 | $17.97 | $39.41 | 51,700 | — | — |
| 2025-02-25 | $17.87 | $39.19 | 48,100 | — | — |
| 2025-02-24 | $17.56 | $38.51 | 39,600 | — | — |
| 2025-02-21 | $17.88 | $39.21 | 32,400 | — | — |
| 2025-02-20 | $17.93 | $39.32 | 50,900 | — | — |
| 2025-02-19 | $18.16 | $39.83 | 54,400 | — | — |
| 2025-02-18 | $18.22 | $39.96 | 78,200 | — | — |
| 2025-02-14 | $17.64 | $38.68 | 31,600 | — | — |
| 2025-02-13 | $17.43 | $38.22 | 52,500 | — | — |
| 2025-02-12 | $17.05 | $37.39 | 70,400 | — | — |
| 2025-02-11 | $17.51 | $38.40 | 79,200 | — | — |
| 2025-02-10 | $16.83 | $36.91 | 68,400 | — | — |
| 2025-02-07 | $15.75 | $34.54 | 66,200 | — | — |
| 2025-02-06 | $15.77 | $34.58 | 52,900 | — | — |
| 2025-02-05 | $15.88 | $34.83 | 63,900 | — | — |
| 2025-02-04 | $15.60 | $34.21 | 60,700 | — | — |
| 2025-02-03 | $15.30 | $33.55 | 80,300 | — | — |
| 2025-01-31 | $15.55 | $34.10 | 92,800 | — | — |
| 2025-01-30 | $15.58 | $34.17 | 87,800 | — | — |
| 2025-01-29 | $15.66 | $34.34 | 45,800 | — | — |
| 2025-01-28 | $15.82 | $34.69 | 55,000 | — | — |
| 2025-01-27 | $16.13 | $35.37 | 81,400 | — | — |
| 2025-01-24 | $15.94 | $34.96 | 64,100 | — | — |
| 2025-01-23 | $15.46 | $33.90 | 74,600 | — | — |
| 2025-01-22 | $15.12 | $33.16 | 48,500 | — | — |
| 2025-01-21 | $15.66 | $34.34 | 84,900 | — | — |
| 2025-01-17 | $15.32 | $33.60 | 51,000 | — | — |
| 2025-01-16 | $15.09 | $33.09 | 61,000 | — | — |
| 2025-01-15 | $15.32 | $33.60 | 52,400 | — | — |
| 2025-01-14 | $15.11 | $33.14 | 83,500 | — | — |
| 2025-01-13 | $15.70 | $34.43 | 143,000 | — | — |
| 2025-01-10 | $15.25 | $33.44 | 177,600 | — | — |
| 2025-01-08 | $16.24 | $35.61 | 135,900 | — | — |
| 2025-01-07 | $15.95 | $34.98 | 99,600 | — | — |
| 2025-01-06 | $16.53 | $36.25 | 97,300 | — | — |
| 2025-01-03 | $16.44 | $36.05 | 88,100 | — | — |
| 2025-01-02 | $16.54 | $36.27 | 107,700 | — | — |