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
- 1992-09-24 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 | $12.76 | $42.09 | 58,400 | — | — |
| 2025-12-30 | $12.80 | $42.23 | 84,600 | — | — |
| 2025-12-29 | $12.70 | $41.90 | 147,100 | — | — |
| 2025-12-26 | $12.99 | $42.85 | 125,800 | — | — |
| 2025-12-24 | $12.66 | $41.76 | 80,500 | — | — |
| 2025-12-23 | $12.69 | $41.86 | 165,400 | — | — |
| 2025-12-22 | $12.54 | $41.37 | 297,200 | — | — |
| 2025-12-19 | $12.51 | $41.27 | 153,200 | — | — |
| 2025-12-18 | $12.48 | $41.17 | 246,700 | — | — |
| 2025-12-17 | $12.47 | $41.14 | 256,700 | — | — |
| 2025-12-16 | $12.77 | $42.13 | 262,100 | — | — |
| 2025-12-15 | $13.08 | $43.15 | 112,400 | — | — |
| 2025-12-12 | $13.37 | $44.11 | 86,100 | — | — |
| 2025-12-11 | $13.19 | $43.51 | 96,200 | — | — |
| 2025-12-10 | $12.96 | $42.75 | 119,000 | — | — |
| 2025-12-09 | $12.82 | $42.29 | 249,800 | — | — |
| 2025-12-08 | $12.98 | $42.82 | 109,800 | — | — |
| 2025-12-05 | $12.94 | $42.69 | 208,300 | — | — |
| 2025-12-04 | $13.18 | $43.48 | 260,100 | — | — |
| 2025-12-03 | $13.43 | $44.31 | 279,600 | — | — |
| 2025-12-02 | $13.44 | $44.34 | 237,200 | — | — |
| 2025-12-01 | $13.51 | $44.57 | 157,000 | — | — |
| 2025-11-28 | $13.38 | $44.14 | 57,000 | — | — |
| 2025-11-26 | $13.28 | $43.81 | 270,200 | — | — |
| 2025-11-25 | $13.01 | $42.92 | 262,700 | — | — |
| 2025-11-24 | $12.71 | $41.93 | 168,100 | — | — |
| 2025-11-21 | $12.66 | $41.76 | 193,800 | — | — |
| 2025-11-20 | $12.77 | $42.13 | 352,100 | — | — |
| 2025-11-19 | $12.86 | $42.42 | 126,800 | — | — |
| 2025-11-18 | $13.00 | $42.89 | 164,400 | — | — |
| 2025-11-17 | $13.15 | $43.38 | 277,100 | — | — |
| 2025-11-14 | $12.95 | $42.72 | 203,400 | — | — |
| 2025-11-13 | $13.19 | $43.51 | 155,400 | — | — |
| 2025-11-12 | $13.11 | $43.25 | 143,800 | — | — |
| 2025-11-11 | $12.78 | $42.16 | 148,900 | — | — |
| 2025-11-10 | $12.49 | $41.20 | 69,500 | — | — |
| 2025-11-07 | $12.38 | $40.84 | 123,600 | — | — |
| 2025-11-06 | $12.22 | $40.31 | 173,700 | — | — |
| 2025-11-05 | $12.78 | $42.16 | 116,900 | — | — |
| 2025-11-04 | $12.68 | $41.83 | 88,600 | — | — |
| 2025-11-03 | $12.92 | $42.62 | 109,900 | — | — |
| 2025-10-31 | $12.90 | $42.56 | 104,400 | — | — |
| 2025-10-30 | $12.76 | $42.09 | 93,000 | — | — |
| 2025-10-29 | $12.77 | $42.13 | 70,900 | — | — |
| 2025-10-28 | $12.92 | $42.62 | 85,700 | — | — |
| 2025-10-27 | $13.03 | $42.99 | 176,200 | — | — |
| 2025-10-24 | $12.39 | $40.87 | 147,100 | — | — |
| 2025-10-23 | $12.61 | $41.60 | 84,300 | — | — |
| 2025-10-22 | $12.29 | $40.54 | 70,900 | — | — |
| 2025-10-21 | $12.39 | $40.87 | 56,100 | — | — |
| 2025-10-20 | $12.65 | $41.73 | 115,000 | — | — |
| 2025-10-17 | $12.52 | $41.30 | 277,000 | — | — |
| 2025-10-16 | $12.34 | $40.71 | 180,200 | — | — |
| 2025-10-15 | $12.14 | $40.05 | 80,000 | — | — |
| 2025-10-14 | $11.85 | $39.09 | 150,200 | — | — |
| 2025-10-13 | $11.73 | $38.70 | 204,900 | — | — |
| 2025-10-10 | $11.53 | $38.04 | 146,200 | — | — |
| 2025-10-09 | $11.86 | $39.13 | 116,400 | — | — |
| 2025-10-08 | $11.85 | $39.09 | 112,700 | — | — |
| 2025-10-07 | $11.57 | $38.17 | 103,800 | — | — |
| 2025-10-06 | $11.70 | $38.60 | 132,600 | — | — |
| 2025-10-03 | $11.63 | $38.37 | 80,800 | — | — |
| 2025-10-02 | $11.65 | $38.43 | 78,900 | — | — |
| 2025-10-01 | $11.82 | $38.99 | 194,500 | — | — |
| 2025-09-30 | $12.12 | $39.98 | 143,700 | — | — |
| 2025-09-29 | $12.17 | $40.15 | 114,200 | — | — |
| 2025-09-26 | $11.97 | $39.49 | 76,200 | — | — |
| 2025-09-25 | $11.72 | $38.66 | 103,500 | — | — |
| 2025-09-24 | $11.98 | $39.52 | 188,300 | — | — |
| 2025-09-23 | $11.88 | $39.19 | 77,200 | — | — |
| 2025-09-22 | $11.80 | $38.93 | 264,300 | — | — |
| 2025-09-19 | $11.69 | $38.56 | 146,200 | — | — |
| 2025-09-18 | $11.66 | $38.47 | 143,700 | — | — |
| 2025-09-17 | $11.92 | $39.32 | 106,800 | — | — |
| 2025-09-16 | $12.22 | $40.31 | 70,400 | — | — |
| 2025-09-15 | $12.23 | $40.35 | 142,800 | — | — |
| 2025-09-12 | $11.94 | $39.39 | 144,000 | — | — |
| 2025-09-11 | $12.11 | $39.95 | 111,600 | — | — |
| 2025-09-10 | $11.82 | $38.99 | 158,700 | — | — |
| 2025-09-09 | $11.89 | $39.22 | 175,400 | — | — |
| 2025-09-08 | $11.80 | $38.93 | 248,000 | — | — |
| 2025-09-05 | $12.38 | $40.84 | 175,900 | — | — |
| 2025-09-04 | $12.27 | $40.48 | 101,900 | — | — |
| 2025-09-03 | $12.23 | $40.35 | 69,900 | — | — |
| 2025-09-02 | $12.27 | $40.48 | 84,300 | — | — |
| 2025-08-29 | $12.37 | $40.81 | 71,900 | — | — |
| 2025-08-28 | $12.31 | $40.61 | 90,900 | — | — |
| 2025-08-27 | $12.28 | $40.51 | 113,500 | — | — |
| 2025-08-26 | $12.22 | $40.31 | 110,600 | — | — |
| 2025-08-25 | $12.20 | $40.25 | 82,000 | — | — |
| 2025-08-22 | $12.33 | $40.68 | 90,300 | — | — |
| 2025-08-21 | $12.06 | $39.79 | 105,500 | — | — |
| 2025-08-20 | $12.13 | $40.02 | 180,900 | — | — |
| 2025-08-19 | $12.38 | $40.84 | 589,900 | — | — |
| 2025-08-18 | $12.60 | $41.57 | 148,200 | — | — |
| 2025-08-15 | $12.64 | $41.70 | 157,900 | — | — |
| 2025-08-14 | $12.51 | $41.27 | 93,800 | — | — |
| 2025-08-13 | $12.60 | $41.57 | 174,200 | — | — |
| 2025-08-12 | $12.35 | $40.74 | 187,700 | — | — |
| 2025-08-11 | $12.24 | $40.38 | 458,000 | — | — |
| 2025-08-08 | $12.05 | $39.75 | 328,800 | — | — |
| 2025-08-07 | $11.95 | $39.42 | 270,700 | — | — |
| 2025-08-06 | $12.15 | $40.08 | 261,700 | — | — |
| 2025-08-05 | $12.09 | $39.88 | 163,600 | — | — |
| 2025-08-04 | $11.76 | $38.80 | 146,300 | — | — |
| 2025-08-01 | $11.83 | $39.03 | 182,800 | — | — |
| 2025-07-31 | $11.73 | $38.70 | 298,500 | — | — |
| 2025-07-30 | $11.71 | $38.63 | 183,600 | — | — |
| 2025-07-29 | $11.66 | $38.47 | 144,100 | — | — |
| 2025-07-28 | $11.65 | $38.43 | 176,500 | — | — |
| 2025-07-25 | $11.90 | $39.26 | 159,800 | — | — |
| 2025-07-24 | $12.16 | $40.12 | 175,400 | — | — |
| 2025-07-23 | $12.39 | $40.87 | 119,200 | — | — |
| 2025-07-22 | $12.09 | $39.88 | 135,400 | — | — |
| 2025-07-21 | $12.14 | $40.05 | 158,300 | — | — |
| 2025-07-18 | $12.09 | $39.88 | 215,000 | — | — |
| 2025-07-17 | $12.04 | $39.72 | 191,600 | — | — |
| 2025-07-16 | $12.14 | $40.05 | 136,800 | — | — |
| 2025-07-15 | $12.19 | $40.21 | 353,100 | — | — |
| 2025-07-14 | $12.67 | $41.80 | 113,700 | — | — |
| 2025-07-11 | $12.83 | $42.33 | 140,000 | — | — |
| 2025-07-10 | $13.09 | $43.18 | 139,100 | — | — |
| 2025-07-09 | $12.89 | $42.52 | 218,700 | — | — |
| 2025-07-08 | $13.30 | $43.88 | 134,600 | — | — |
| 2025-07-07 | $13.25 | $43.71 | 365,600 | — | — |
| 2025-07-03 | $13.48 | $44.47 | 216,800 | — | — |
| 2025-07-02 | $13.20 | $43.55 | 894,800 | — | — |
| 2025-07-01 | $12.90 | $42.56 | 396,300 | — | — |
| 2025-06-30 | $12.92 | $42.62 | 439,100 | — | — |
| 2025-06-27 | $12.89 | $42.52 | 169,600 | — | — |
| 2025-06-26 | $13.17 | $43.45 | 151,700 | — | — |
| 2025-06-25 | $12.84 | $42.36 | 178,900 | — | — |
| 2025-06-24 | $12.74 | $42.03 | 97,700 | — | — |
| 2025-06-23 | $12.58 | $41.50 | 130,700 | — | — |
| 2025-06-20 | $12.50 | $41.24 | 129,400 | — | — |
| 2025-06-18 | $12.78 | $42.16 | 127,200 | — | — |
| 2025-06-17 | $12.87 | $42.46 | 93,000 | — | — |
| 2025-06-16 | $13.01 | $42.92 | 157,100 | — | — |
| 2025-06-13 | $12.99 | $42.85 | 129,000 | — | — |
| 2025-06-12 | $13.28 | $43.81 | 131,500 | — | — |
| 2025-06-11 | $13.31 | $43.91 | 180,100 | — | — |
| 2025-06-10 | $13.17 | $43.45 | 121,800 | — | — |
| 2025-06-09 | $13.29 | $43.84 | 117,700 | — | — |
| 2025-06-06 | $13.59 | $44.83 | 105,400 | — | — |
| 2025-06-05 | $13.52 | $44.60 | 206,000 | — | — |
| 2025-06-04 | $13.80 | $45.53 | 155,900 | — | — |
| 2025-06-03 | $13.61 | $44.90 | 131,300 | — | — |
| 2025-06-02 | $13.67 | $45.10 | 319,600 | — | — |
| 2025-05-30 | $13.63 | $44.96 | 219,800 | — | — |
| 2025-05-29 | $13.96 | $46.05 | 83,800 | — | — |
| 2025-05-28 | $13.87 | $45.76 | 106,700 | — | — |
| 2025-05-27 | $14.03 | $46.28 | 91,100 | — | — |
| 2025-05-23 | $13.86 | $45.72 | 80,500 | — | — |
| 2025-05-22 | $13.86 | $45.72 | 104,200 | — | — |
| 2025-05-21 | $13.98 | $46.12 | 113,600 | — | — |
| 2025-05-20 | $14.03 | $46.28 | 169,100 | — | — |
| 2025-05-19 | $14.17 | $46.75 | 112,800 | — | — |
| 2025-05-16 | $14.21 | $46.88 | 268,700 | — | — |
| 2025-05-15 | $14.18 | $46.78 | 204,700 | — | — |
| 2025-05-14 | $14.57 | $48.07 | 219,000 | — | — |
| 2025-05-13 | $14.75 | $48.66 | 430,000 | — | — |
| 2025-05-12 | $14.57 | $48.07 | 367,600 | — | — |
| 2025-05-09 | $14.83 | $48.92 | 328,200 | — | — |
| 2025-05-08 | $14.86 | $49.02 | 434,900 | — | — |
| 2025-05-07 | $15.32 | $50.54 | 241,300 | — | — |
| 2025-05-06 | $15.48 | $51.07 | 231,600 | — | — |
| 2025-05-05 | $15.43 | $50.90 | 101,800 | — | — |
| 2025-05-02 | $15.43 | $50.90 | 167,300 | — | — |
| 2025-05-01 | $15.20 | $50.14 | 139,900 | — | — |
| 2025-04-30 | $15.22 | $50.21 | 137,000 | — | — |
| 2025-04-29 | $15.38 | $50.74 | 203,700 | — | — |
| 2025-04-28 | $15.11 | $49.85 | 124,700 | — | — |
| 2025-04-25 | $15.38 | $50.74 | 132,400 | — | — |
| 2025-04-24 | $15.55 | $51.30 | 258,400 | — | — |
| 2025-04-23 | $15.47 | $50.32 | 134,400 | — | — |
| 2025-04-22 | $15.43 | $50.19 | 152,100 | — | — |
| 2025-04-21 | $15.20 | $49.44 | 111,200 | — | — |
| 2025-04-17 | $15.31 | $49.80 | 170,700 | — | — |
| 2025-04-16 | $15.05 | $48.96 | 126,800 | — | — |
| 2025-04-15 | $15.19 | $49.41 | 182,200 | — | — |
| 2025-04-14 | $15.20 | $49.44 | 237,000 | — | — |
| 2025-04-11 | $14.92 | $48.53 | 265,500 | — | — |
| 2025-04-10 | $14.31 | $46.55 | 450,400 | — | — |
| 2025-04-09 | $14.46 | $47.04 | 999,700 | — | — |
| 2025-04-08 | $13.51 | $43.95 | 321,900 | — | — |
| 2025-04-07 | $13.89 | $45.18 | 552,500 | — | — |
| 2025-04-04 | $14.68 | $47.75 | 485,700 | — | — |
| 2025-04-03 | $15.60 | $50.75 | 296,700 | — | — |
| 2025-04-02 | $15.16 | $49.31 | 269,900 | — | — |
| 2025-04-01 | $15.37 | $50.00 | 319,000 | — | — |
| 2025-03-31 | $15.20 | $49.44 | 228,900 | — | — |
| 2025-03-28 | $15.32 | $49.83 | 230,300 | — | — |
| 2025-03-27 | $15.62 | $50.81 | 352,400 | — | — |
| 2025-03-26 | $15.35 | $49.93 | 171,800 | — | — |
| 2025-03-25 | $15.45 | $50.26 | 381,600 | — | — |
| 2025-03-24 | $15.08 | $49.05 | 222,700 | — | — |
| 2025-03-21 | $15.34 | $49.90 | 345,600 | — | — |
| 2025-03-20 | $15.20 | $49.44 | 279,400 | — | — |
| 2025-03-19 | $15.39 | $50.06 | 349,400 | — | — |
| 2025-03-18 | $15.09 | $49.09 | 164,800 | — | — |
| 2025-03-17 | $14.90 | $48.47 | 118,100 | — | — |
| 2025-03-14 | $14.72 | $47.88 | 106,400 | — | — |
| 2025-03-13 | $14.65 | $47.66 | 140,200 | — | — |
| 2025-03-12 | $14.63 | $47.59 | 188,700 | — | — |
| 2025-03-11 | $14.29 | $46.48 | 322,700 | — | — |
| 2025-03-10 | $14.46 | $47.04 | 303,800 | — | — |
| 2025-03-07 | $14.95 | $48.63 | 332,900 | — | — |
| 2025-03-06 | $14.79 | $48.11 | 192,500 | — | — |
| 2025-03-05 | $14.57 | $47.39 | 251,200 | — | — |
| 2025-03-04 | $14.09 | $45.83 | 210,600 | — | — |
| 2025-03-03 | $13.92 | $45.28 | 152,300 | — | — |
| 2025-02-28 | $13.95 | $45.38 | 178,900 | — | — |
| 2025-02-27 | $13.88 | $45.15 | 426,800 | — | — |
| 2025-02-26 | $13.80 | $44.89 | 1,019,400 | — | — |
| 2025-02-25 | $13.08 | $42.55 | 209,900 | — | — |
| 2025-02-24 | $12.98 | $42.22 | 170,500 | — | — |
| 2025-02-21 | $12.95 | $42.13 | 66,200 | — | — |
| 2025-02-20 | $13.02 | $42.35 | 116,200 | — | — |
| 2025-02-19 | $12.79 | $41.60 | 185,600 | — | — |
| 2025-02-18 | $12.65 | $41.15 | 171,600 | — | — |
| 2025-02-14 | $13.01 | $42.32 | 112,700 | — | — |
| 2025-02-13 | $12.95 | $42.13 | 131,500 | — | — |
| 2025-02-12 | $12.89 | $41.93 | 105,100 | — | — |
| 2025-02-11 | $12.78 | $41.57 | 156,100 | — | — |
| 2025-02-10 | $12.52 | $40.73 | 63,900 | — | — |
| 2025-02-07 | $12.57 | $40.89 | 46,600 | — | — |
| 2025-02-06 | $12.64 | $41.12 | 111,900 | — | — |
| 2025-02-05 | $12.41 | $40.37 | 112,600 | — | — |
| 2025-02-04 | $12.18 | $39.62 | 105,500 | — | — |
| 2025-02-03 | $11.94 | $38.84 | 117,700 | — | — |
| 2025-01-31 | $12.14 | $39.49 | 141,500 | — | — |
| 2025-01-30 | $12.11 | $39.39 | 127,900 | — | — |
| 2025-01-29 | $11.95 | $38.87 | 113,800 | — | — |
| 2025-01-28 | $11.86 | $38.58 | 107,100 | — | — |
| 2025-01-27 | $11.87 | $38.61 | 77,600 | — | — |
| 2025-01-24 | $12.03 | $39.13 | 116,800 | — | — |
| 2025-01-23 | $11.94 | $38.84 | 108,300 | — | — |
| 2025-01-22 | $11.86 | $38.58 | 85,000 | — | — |
| 2025-01-21 | $11.86 | $38.58 | 115,200 | — | — |
| 2025-01-17 | $11.66 | $37.93 | 277,100 | — | — |
| 2025-01-16 | $11.56 | $37.60 | 108,000 | — | — |
| 2025-01-15 | $11.56 | $37.60 | 126,000 | — | — |
| 2025-01-14 | $11.71 | $38.09 | 93,100 | — | — |
| 2025-01-13 | $11.65 | $37.90 | 257,000 | — | — |
| 2025-01-10 | $11.61 | $37.77 | 314,100 | — | — |
| 2025-01-08 | $11.51 | $37.44 | 94,700 | — | — |
| 2025-01-07 | $11.56 | $37.60 | 150,200 | — | — |
| 2025-01-06 | $11.40 | $37.08 | 207,000 | — | — |
| 2025-01-03 | $11.22 | $36.50 | 134,200 | — | — |
| 2025-01-02 | $11.41 | $37.12 | 160,500 | — | — |