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
- 2003-07-29 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 | $13.74 | $82.81 | 355,100 | — | — |
| 2025-12-30 | $13.79 | $83.12 | 182,200 | — | — |
| 2025-12-29 | $13.80 | $83.18 | 138,900 | — | — |
| 2025-12-26 | $13.86 | $83.54 | 66,600 | — | — |
| 2025-12-24 | $13.76 | $82.94 | 50,900 | — | — |
| 2025-12-23 | $13.76 | $82.94 | 87,100 | — | — |
| 2025-12-22 | $13.75 | $82.88 | 110,900 | — | — |
| 2025-12-19 | $13.83 | $82.68 | 132,800 | — | — |
| 2025-12-18 | $13.76 | $82.26 | 153,900 | — | — |
| 2025-12-17 | $13.70 | $81.90 | 170,200 | — | — |
| 2025-12-16 | $13.71 | $81.96 | 90,000 | — | — |
| 2025-12-15 | $13.71 | $81.96 | 111,300 | — | — |
| 2025-12-12 | $13.70 | $81.90 | 57,200 | — | — |
| 2025-12-11 | $13.71 | $81.96 | 112,900 | — | — |
| 2025-12-10 | $13.76 | $82.26 | 84,500 | — | — |
| 2025-12-09 | $13.73 | $82.08 | 74,100 | — | — |
| 2025-12-08 | $13.73 | $82.08 | 111,700 | — | — |
| 2025-12-05 | $13.80 | $82.50 | 122,400 | — | — |
| 2025-12-04 | $13.86 | $82.86 | 111,800 | — | — |
| 2025-12-03 | $13.85 | $82.80 | 118,600 | — | — |
| 2025-12-02 | $13.84 | $82.74 | 116,500 | — | — |
| 2025-12-01 | $13.86 | $82.86 | 99,500 | — | — |
| 2025-11-28 | $13.94 | $83.33 | 64,100 | — | — |
| 2025-11-26 | $13.89 | $83.03 | 84,100 | — | — |
| 2025-11-25 | $13.85 | $82.80 | 85,600 | — | — |
| 2025-11-24 | $13.74 | $82.14 | 90,000 | — | — |
| 2025-11-21 | $13.69 | $81.84 | 98,100 | — | — |
| 2025-11-20 | $13.66 | $81.66 | 60,800 | — | — |
| 2025-11-19 | $13.72 | $82.02 | 105,700 | — | — |
| 2025-11-18 | $13.79 | $82.44 | 45,800 | — | — |
| 2025-11-17 | $13.75 | $82.20 | 58,300 | — | — |
| 2025-11-14 | $13.82 | $82.62 | 90,200 | — | — |
| 2025-11-13 | $13.93 | $82.60 | 78,300 | — | — |
| 2025-11-12 | $14.01 | $83.07 | 116,300 | — | — |
| 2025-11-11 | $13.97 | $82.84 | 45,600 | — | — |
| 2025-11-10 | $13.93 | $82.60 | 55,300 | — | — |
| 2025-11-07 | $13.91 | $82.48 | 75,900 | — | — |
| 2025-11-06 | $13.87 | $82.24 | 41,900 | — | — |
| 2025-11-05 | $13.93 | $82.60 | 70,000 | — | — |
| 2025-11-04 | $13.94 | $82.66 | 69,400 | — | — |
| 2025-11-03 | $13.96 | $82.78 | 131,000 | — | — |
| 2025-10-31 | $13.90 | $82.42 | 80,900 | — | — |
| 2025-10-30 | $13.86 | $82.18 | 74,800 | — | — |
| 2025-10-29 | $13.86 | $82.18 | 82,400 | — | — |
| 2025-10-28 | $13.87 | $82.24 | 71,800 | — | — |
| 2025-10-27 | $13.87 | $82.24 | 141,500 | — | — |
| 2025-10-24 | $13.85 | $82.12 | 84,800 | — | — |
| 2025-10-23 | $13.85 | $82.12 | 91,100 | — | — |
| 2025-10-22 | $13.82 | $81.95 | 65,000 | — | — |
| 2025-10-21 | $13.82 | $81.95 | 71,600 | — | — |
| 2025-10-20 | $13.77 | $81.65 | 75,000 | — | — |
| 2025-10-17 | $13.76 | $81.59 | 81,100 | — | — |
| 2025-10-16 | $13.77 | $81.65 | 86,700 | — | — |
| 2025-10-15 | $13.86 | $82.18 | 86,000 | — | — |
| 2025-10-14 | $13.97 | $82.17 | 59,900 | — | — |
| 2025-10-13 | $13.97 | $82.17 | 53,400 | — | — |
| 2025-10-10 | $13.99 | $82.28 | 64,700 | — | — |
| 2025-10-09 | $14.03 | $82.52 | 77,100 | — | — |
| 2025-10-08 | $14.11 | $82.99 | 83,200 | — | — |
| 2025-10-07 | $14.05 | $82.64 | 124,500 | — | — |
| 2025-10-06 | $13.95 | $82.05 | 146,000 | — | — |
| 2025-10-03 | $13.91 | $81.81 | 88,300 | — | — |
| 2025-10-02 | $13.97 | $82.17 | 121,300 | — | — |
| 2025-10-01 | $14.00 | $82.34 | 160,700 | — | — |
| 2025-09-30 | $14.00 | $82.34 | 313,200 | — | — |
| 2025-09-29 | $14.12 | $83.05 | 89,200 | — | — |
| 2025-09-26 | $14.11 | $82.99 | 130,500 | — | — |
| 2025-09-25 | $14.15 | $83.22 | 75,300 | — | — |
| 2025-09-24 | $14.14 | $83.17 | 83,800 | — | — |
| 2025-09-23 | $14.18 | $83.40 | 73,500 | — | — |
| 2025-09-22 | $14.14 | $83.17 | 53,600 | — | — |
| 2025-09-19 | $14.11 | $82.99 | 69,900 | — | — |
| 2025-09-18 | $14.11 | $82.99 | 65,400 | — | — |
| 2025-09-17 | $14.10 | $82.93 | 84,900 | — | — |
| 2025-09-16 | $14.12 | $83.05 | 129,800 | — | — |
| 2025-09-15 | $14.19 | $83.46 | 121,600 | — | — |
| 2025-09-12 | $14.18 | $82.74 | 101,300 | — | — |
| 2025-09-11 | $14.18 | $82.74 | 149,300 | — | — |
| 2025-09-10 | $14.12 | $82.39 | 279,700 | — | — |
| 2025-09-09 | $14.11 | $82.33 | 206,100 | — | — |
| 2025-09-08 | $14.19 | $82.79 | 116,400 | — | — |
| 2025-09-05 | $14.15 | $82.56 | 99,800 | — | — |
| 2025-09-04 | $14.18 | $82.74 | 75,500 | — | — |
| 2025-09-03 | $14.15 | $82.56 | 120,800 | — | — |
| 2025-09-02 | $14.15 | $82.56 | 87,500 | — | — |
| 2025-08-29 | $14.17 | $82.68 | 91,800 | — | — |
| 2025-08-28 | $14.19 | $82.79 | 56,900 | — | — |
| 2025-08-27 | $14.11 | $82.33 | 105,200 | — | — |
| 2025-08-26 | $14.17 | $82.68 | 99,700 | — | — |
| 2025-08-25 | $14.07 | $82.09 | 57,000 | — | — |
| 2025-08-22 | $14.06 | $82.04 | 69,900 | — | — |
| 2025-08-21 | $14.04 | $81.92 | 70,000 | — | — |
| 2025-08-20 | $14.13 | $82.44 | 203,700 | — | — |
| 2025-08-19 | $14.02 | $81.80 | 65,700 | — | — |
| 2025-08-18 | $14.04 | $81.92 | 103,500 | — | — |
| 2025-08-15 | $14.05 | $81.98 | 91,400 | — | — |
| 2025-08-14 | $14.18 | $82.08 | 73,400 | — | — |
| 2025-08-13 | $14.18 | $82.08 | 63,500 | — | — |
| 2025-08-12 | $14.15 | $81.90 | 71,700 | — | — |
| 2025-08-11 | $14.15 | $81.90 | 98,900 | — | — |
| 2025-08-08 | $14.20 | $82.19 | 69,200 | — | — |
| 2025-08-07 | $14.24 | $82.42 | 89,000 | — | — |
| 2025-08-06 | $14.15 | $81.90 | 81,100 | — | — |
| 2025-08-05 | $14.17 | $82.02 | 41,100 | — | — |
| 2025-08-04 | $14.17 | $82.02 | 91,000 | — | — |
| 2025-08-01 | $14.12 | $81.73 | 49,300 | — | — |
| 2025-07-31 | $14.12 | $81.73 | 93,900 | — | — |
| 2025-07-30 | $14.13 | $81.79 | 79,300 | — | — |
| 2025-07-29 | $14.10 | $81.61 | 32,900 | — | — |
| 2025-07-28 | $14.11 | $81.67 | 65,800 | — | — |
| 2025-07-25 | $14.12 | $81.73 | 40,200 | — | — |
| 2025-07-24 | $14.12 | $81.73 | 32,500 | — | — |
| 2025-07-23 | $14.10 | $81.61 | 67,500 | — | — |
| 2025-07-22 | $14.14 | $81.85 | 71,500 | — | — |
| 2025-07-21 | $14.08 | $81.50 | 71,400 | — | — |
| 2025-07-18 | $14.07 | $81.44 | 58,700 | — | — |
| 2025-07-17 | $14.09 | $81.56 | 28,900 | — | — |
| 2025-07-16 | $14.05 | $81.32 | 81,100 | — | — |
| 2025-07-15 | $14.10 | $81.61 | 41,900 | — | — |
| 2025-07-14 | $14.17 | $81.36 | 48,400 | — | — |
| 2025-07-11 | $14.17 | $81.36 | 49,400 | — | — |
| 2025-07-10 | $14.17 | $81.36 | 64,800 | — | — |
| 2025-07-09 | $14.18 | $81.42 | 127,900 | — | — |
| 2025-07-08 | $14.20 | $81.54 | 92,100 | — | — |
| 2025-07-07 | $14.16 | $81.31 | 61,600 | — | — |
| 2025-07-03 | $14.22 | $81.65 | 60,600 | — | — |
| 2025-07-02 | $14.23 | $81.71 | 84,400 | — | — |
| 2025-07-01 | $14.25 | $81.82 | 58,500 | — | — |
| 2025-06-30 | $14.18 | $81.42 | 97,000 | — | — |
| 2025-06-27 | $14.21 | $81.59 | 146,300 | — | — |
| 2025-06-26 | $14.06 | $80.73 | 80,000 | — | — |
| 2025-06-25 | $14.09 | $80.91 | 118,900 | — | — |
| 2025-06-24 | $14.04 | $80.62 | 106,300 | — | — |
| 2025-06-23 | $14.02 | $80.50 | 79,100 | — | — |
| 2025-06-20 | $13.96 | $80.16 | 63,500 | — | — |
| 2025-06-18 | $13.93 | $79.99 | 83,800 | — | — |
| 2025-06-17 | $13.91 | $79.87 | 51,300 | — | — |
| 2025-06-16 | $13.94 | $80.04 | 117,800 | — | — |
| 2025-06-13 | $13.99 | $80.33 | 78,100 | — | — |
| 2025-06-12 | $14.13 | $80.49 | 126,400 | — | — |
| 2025-06-11 | $14.04 | $79.97 | 160,300 | — | — |
| 2025-06-10 | $14.07 | $80.14 | 48,100 | — | — |
| 2025-06-09 | $14.08 | $80.20 | 74,200 | — | — |
| 2025-06-06 | $14.08 | $80.20 | 62,200 | — | — |
| 2025-06-05 | $14.05 | $80.03 | 96,500 | — | — |
| 2025-06-04 | $14.00 | $79.75 | 90,600 | — | — |
| 2025-06-03 | $14.04 | $79.97 | 91,900 | — | — |
| 2025-06-02 | $14.03 | $79.92 | 70,500 | — | — |
| 2025-05-30 | $13.98 | $79.63 | 126,200 | — | — |
| 2025-05-29 | $14.01 | $79.80 | 95,100 | — | — |
| 2025-05-28 | $14.03 | $79.92 | 114,300 | — | — |
| 2025-05-27 | $13.92 | $79.29 | 66,900 | — | — |
| 2025-05-23 | $13.89 | $79.12 | 37,600 | — | — |
| 2025-05-22 | $13.91 | $79.23 | 60,800 | — | — |
| 2025-05-21 | $13.89 | $79.12 | 84,500 | — | — |
| 2025-05-20 | $13.97 | $79.57 | 54,300 | — | — |
| 2025-05-19 | $13.92 | $79.29 | 71,200 | — | — |
| 2025-05-16 | $14.05 | $80.03 | 43,600 | — | — |
| 2025-05-15 | $14.05 | $80.03 | 68,800 | — | — |
| 2025-05-14 | $14.13 | $79.84 | 82,200 | — | — |
| 2025-05-13 | $14.14 | $79.90 | 110,800 | — | — |
| 2025-05-12 | $14.11 | $79.73 | 71,100 | — | — |
| 2025-05-09 | $13.99 | $79.05 | 47,100 | — | — |
| 2025-05-08 | $13.91 | $78.60 | 67,500 | — | — |
| 2025-05-07 | $13.93 | $78.71 | 41,500 | — | — |
| 2025-05-06 | $13.86 | $78.32 | 73,200 | — | — |
| 2025-05-05 | $13.89 | $78.49 | 50,600 | — | — |
| 2025-05-02 | $13.94 | $78.77 | 29,800 | — | — |
| 2025-05-01 | $13.87 | $78.37 | 37,300 | — | — |
| 2025-04-30 | $13.84 | $78.20 | 120,800 | — | — |
| 2025-04-29 | $13.88 | $78.43 | 72,700 | — | — |
| 2025-04-28 | $13.70 | $77.41 | 74,000 | — | — |
| 2025-04-25 | $13.68 | $77.30 | 64,600 | — | — |
| 2025-04-24 | $13.63 | $77.02 | 82,900 | — | — |
| 2025-04-23 | $13.54 | $76.51 | 99,500 | — | — |
| 2025-04-22 | $13.49 | $76.23 | 51,400 | — | — |
| 2025-04-21 | $13.34 | $75.38 | 85,200 | — | — |
| 2025-04-17 | $13.40 | $75.72 | 42,700 | — | — |
| 2025-04-16 | $13.34 | $75.38 | 79,700 | — | — |
| 2025-04-15 | $13.38 | $75.60 | 100,100 | — | — |
| 2025-04-14 | $13.28 | $74.40 | 105,400 | — | — |
| 2025-04-11 | $13.16 | $73.73 | 113,900 | — | — |
| 2025-04-10 | $13.13 | $73.56 | 101,300 | — | — |
| 2025-04-09 | $13.36 | $74.85 | 183,100 | — | — |
| 2025-04-08 | $12.90 | $72.27 | 185,200 | — | — |
| 2025-04-07 | $12.75 | $71.43 | 261,500 | — | — |
| 2025-04-04 | $13.17 | $73.78 | 323,000 | — | — |
| 2025-04-03 | $13.93 | $78.04 | 104,900 | — | — |
| 2025-04-02 | $14.03 | $78.60 | 109,400 | — | — |
| 2025-04-01 | $14.05 | $78.71 | 85,000 | — | — |
| 2025-03-31 | $14.14 | $79.22 | 296,900 | — | — |
| 2025-03-28 | $13.97 | $78.27 | 78,500 | — | — |
| 2025-03-27 | $13.99 | $78.38 | 78,100 | — | — |
| 2025-03-26 | $14.01 | $78.49 | 83,900 | — | — |
| 2025-03-25 | $14.06 | $78.77 | 87,200 | — | — |
| 2025-03-24 | $14.05 | $78.71 | 97,800 | — | — |
| 2025-03-21 | $14.08 | $78.88 | 106,100 | — | — |
| 2025-03-20 | $14.03 | $78.60 | 108,100 | — | — |
| 2025-03-19 | $14.02 | $78.55 | 147,200 | — | — |
| 2025-03-18 | $13.95 | $78.15 | 131,000 | — | — |
| 2025-03-17 | $14.02 | $78.55 | 113,100 | — | — |
| 2025-03-14 | $14.11 | $79.05 | 71,300 | — | — |
| 2025-03-13 | $14.10 | $78.36 | 130,400 | — | — |
| 2025-03-12 | $14.19 | $78.86 | 128,100 | — | — |
| 2025-03-11 | $14.13 | $78.53 | 82,300 | — | — |
| 2025-03-10 | $14.17 | $78.75 | 80,300 | — | — |
| 2025-03-07 | $14.20 | $78.92 | 82,500 | — | — |
| 2025-03-06 | $14.18 | $78.81 | 117,200 | — | — |
| 2025-03-05 | $14.21 | $78.97 | 97,000 | — | — |
| 2025-03-04 | $14.22 | $79.03 | 278,200 | — | — |
| 2025-03-03 | $14.37 | $79.86 | 486,200 | — | — |
| 2025-02-28 | $14.24 | $79.14 | 116,200 | — | — |
| 2025-02-27 | $14.24 | $79.14 | 102,500 | — | — |
| 2025-02-26 | $14.24 | $79.14 | 98,800 | — | — |
| 2025-02-25 | $14.22 | $79.03 | 86,900 | — | — |
| 2025-02-24 | $14.21 | $78.97 | 136,600 | — | — |
| 2025-02-21 | $14.24 | $79.14 | 106,300 | — | — |
| 2025-02-20 | $14.26 | $79.25 | 104,500 | — | — |
| 2025-02-19 | $14.22 | $79.03 | 200,300 | — | — |
| 2025-02-18 | $14.28 | $79.36 | 81,800 | — | — |
| 2025-02-14 | $14.29 | $79.42 | 101,700 | — | — |
| 2025-02-13 | $14.35 | $79.12 | 131,600 | — | — |
| 2025-02-12 | $14.31 | $78.90 | 121,300 | — | — |
| 2025-02-11 | $14.29 | $78.79 | 173,900 | — | — |
| 2025-02-10 | $14.33 | $79.01 | 145,600 | — | — |
| 2025-02-07 | $14.33 | $79.01 | 147,400 | — | — |
| 2025-02-06 | $14.35 | $79.12 | 130,300 | — | — |
| 2025-02-05 | $14.38 | $79.29 | 63,900 | — | — |
| 2025-02-04 | $14.38 | $79.29 | 127,700 | — | — |
| 2025-02-03 | $14.37 | $79.23 | 112,700 | — | — |
| 2025-01-31 | $14.35 | $79.12 | 189,500 | — | — |
| 2025-01-30 | $14.30 | $78.85 | 124,100 | — | — |
| 2025-01-29 | $14.27 | $78.68 | 63,600 | — | — |
| 2025-01-28 | $14.21 | $78.35 | 107,100 | — | — |
| 2025-01-27 | $14.30 | $78.85 | 71,700 | — | — |
| 2025-01-24 | $14.23 | $78.46 | 101,700 | — | — |
| 2025-01-23 | $14.26 | $78.63 | 93,400 | — | — |
| 2025-01-22 | $14.24 | $78.52 | 105,300 | — | — |
| 2025-01-21 | $14.21 | $78.35 | 103,400 | — | — |
| 2025-01-17 | $14.28 | $78.74 | 78,200 | — | — |
| 2025-01-16 | $14.15 | $78.02 | 74,200 | — | — |
| 2025-01-15 | $14.25 | $78.57 | 64,100 | — | — |
| 2025-01-14 | $14.18 | $77.56 | 102,300 | — | — |
| 2025-01-13 | $14.20 | $77.67 | 109,100 | — | — |
| 2025-01-10 | $14.23 | $77.84 | 69,800 | — | — |
| 2025-01-08 | $14.29 | $78.16 | 63,200 | — | — |
| 2025-01-07 | $14.21 | $77.73 | 109,000 | — | — |
| 2025-01-06 | $14.20 | $77.67 | 80,100 | — | — |
| 2025-01-03 | $14.25 | $77.95 | 82,800 | — | — |
| 2025-01-02 | $14.20 | $77.67 | 33,200 | — | — |