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
- 1996-02-23 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 | $17.25 | $21.01 | 141,800 | — | — |
| 2025-12-30 | $17.64 | $21.48 | 133,700 | — | — |
| 2025-12-29 | $17.67 | $21.52 | 154,800 | — | — |
| 2025-12-26 | $17.79 | $21.66 | 113,200 | — | — |
| 2025-12-24 | $17.77 | $21.64 | 101,100 | — | — |
| 2025-12-23 | $17.59 | $21.42 | 123,200 | — | — |
| 2025-12-22 | $17.58 | $21.41 | 201,700 | — | — |
| 2025-12-19 | $17.29 | $21.06 | 351,400 | — | — |
| 2025-12-18 | $17.38 | $21.17 | 197,000 | — | — |
| 2025-12-17 | $17.31 | $21.08 | 160,000 | — | — |
| 2025-12-16 | $17.59 | $21.42 | 180,500 | — | — |
| 2025-12-15 | $17.69 | $21.54 | 257,700 | — | — |
| 2025-12-12 | $17.87 | $21.76 | 178,900 | — | — |
| 2025-12-11 | $18.02 | $21.94 | 247,700 | — | — |
| 2025-12-10 | $17.77 | $21.64 | 397,500 | — | — |
| 2025-12-09 | $16.98 | $20.68 | 117,900 | — | — |
| 2025-12-08 | $17.05 | $20.76 | 384,200 | — | — |
| 2025-12-05 | $17.15 | $20.88 | 156,500 | — | — |
| 2025-12-04 | $17.09 | $20.81 | 196,000 | — | — |
| 2025-12-03 | $17.03 | $20.74 | 167,500 | — | — |
| 2025-12-02 | $16.38 | $19.95 | 161,700 | — | — |
| 2025-12-01 | $16.27 | $19.81 | 181,700 | — | — |
| 2025-11-28 | $16.44 | $20.02 | 164,000 | — | — |
| 2025-11-26 | $16.53 | $20.13 | 199,600 | — | — |
| 2025-11-25 | $16.20 | $19.73 | 272,800 | — | — |
| 2025-11-24 | $15.49 | $18.86 | 245,400 | — | — |
| 2025-11-21 | $15.12 | $18.41 | 221,700 | — | — |
| 2025-11-20 | $14.22 | $17.32 | 324,200 | — | — |
| 2025-11-19 | $14.33 | $17.45 | 233,800 | — | — |
| 2025-11-18 | $14.26 | $17.37 | 230,900 | — | — |
| 2025-11-17 | $14.45 | $17.60 | 389,900 | — | — |
| 2025-11-14 | $14.95 | $18.21 | 401,000 | — | — |
| 2025-11-13 | $15.40 | $18.75 | 281,600 | — | — |
| 2025-11-12 | $15.80 | $19.24 | 250,700 | — | — |
| 2025-11-11 | $15.40 | $18.75 | 273,300 | — | — |
| 2025-11-10 | $15.82 | $19.27 | 296,100 | — | — |
| 2025-11-07 | $15.65 | $19.06 | 446,100 | — | — |
| 2025-11-06 | $15.65 | $18.97 | 334,400 | — | — |
| 2025-11-05 | $15.80 | $19.15 | 280,600 | — | — |
| 2025-11-04 | $15.19 | $18.42 | 346,900 | — | — |
| 2025-11-03 | $16.01 | $19.41 | 351,300 | — | — |
| 2025-10-31 | $16.23 | $19.68 | 420,300 | — | — |
| 2025-10-30 | $17.35 | $21.03 | 894,300 | — | — |
| 2025-10-29 | $15.05 | $18.25 | 860,200 | — | — |
| 2025-10-28 | $15.40 | $18.67 | 183,000 | — | — |
| 2025-10-27 | $15.70 | $19.03 | 172,200 | — | — |
| 2025-10-24 | $15.75 | $19.09 | 210,000 | — | — |
| 2025-10-23 | $15.43 | $18.71 | 278,100 | — | — |
| 2025-10-22 | $14.81 | $17.95 | 379,900 | — | — |
| 2025-10-21 | $16.04 | $19.45 | 393,800 | — | — |
| 2025-10-20 | $15.15 | $18.37 | 202,200 | — | — |
| 2025-10-17 | $14.70 | $17.82 | 192,600 | — | — |
| 2025-10-16 | $14.80 | $17.94 | 402,300 | — | — |
| 2025-10-15 | $15.58 | $18.89 | 418,400 | — | — |
| 2025-10-14 | $15.26 | $18.50 | 261,800 | — | — |
| 2025-10-13 | $14.76 | $17.89 | 274,900 | — | — |
| 2025-10-10 | $14.36 | $17.41 | 406,800 | — | — |
| 2025-10-09 | $14.73 | $17.86 | 191,300 | — | — |
| 2025-10-08 | $15.32 | $18.57 | 176,300 | — | — |
| 2025-10-07 | $14.73 | $17.86 | 369,800 | — | — |
| 2025-10-06 | $15.21 | $18.44 | 335,600 | — | — |
| 2025-10-03 | $15.04 | $18.23 | 238,900 | — | — |
| 2025-10-02 | $14.88 | $18.04 | 212,500 | — | — |
| 2025-10-01 | $14.81 | $17.95 | 292,400 | — | — |
| 2025-09-30 | $14.34 | $17.38 | 474,200 | — | — |
| 2025-09-29 | $14.42 | $17.48 | 346,300 | — | — |
| 2025-09-26 | $14.61 | $17.71 | 230,000 | — | — |
| 2025-09-25 | $14.41 | $17.47 | 254,100 | — | — |
| 2025-09-24 | $14.74 | $17.87 | 216,700 | — | — |
| 2025-09-23 | $15.15 | $18.37 | 235,900 | — | — |
| 2025-09-22 | $15.62 | $18.94 | 232,000 | — | — |
| 2025-09-19 | $15.05 | $18.25 | 410,600 | — | — |
| 2025-09-18 | $15.66 | $18.99 | 294,500 | — | — |
| 2025-09-17 | $14.81 | $17.95 | 502,800 | — | — |
| 2025-09-16 | $14.83 | $17.98 | 212,900 | — | — |
| 2025-09-15 | $14.79 | $17.93 | 277,100 | — | — |
| 2025-09-12 | $14.44 | $17.51 | 196,200 | — | — |
| 2025-09-11 | $14.89 | $18.05 | 213,200 | — | — |
| 2025-09-10 | $14.51 | $17.59 | 200,300 | — | — |
| 2025-09-09 | $14.39 | $17.45 | 180,100 | — | — |
| 2025-09-08 | $14.91 | $18.08 | 248,400 | — | — |
| 2025-09-05 | $14.89 | $18.05 | 602,300 | — | — |
| 2025-09-04 | $14.89 | $18.05 | 307,900 | — | — |
| 2025-09-03 | $14.33 | $17.37 | 435,900 | — | — |
| 2025-09-02 | $14.83 | $17.98 | 348,600 | — | — |
| 2025-08-29 | $14.98 | $18.16 | 809,800 | — | — |
| 2025-08-28 | $15.22 | $18.45 | 219,900 | — | — |
| 2025-08-27 | $15.15 | $18.37 | 232,600 | — | — |
| 2025-08-26 | $15.22 | $18.45 | 169,100 | — | — |
| 2025-08-25 | $15.35 | $18.61 | 173,400 | — | — |
| 2025-08-22 | $15.39 | $18.66 | 548,800 | — | — |
| 2025-08-21 | $13.94 | $16.90 | 290,200 | — | — |
| 2025-08-20 | $14.14 | $17.14 | 249,300 | — | — |
| 2025-08-19 | $14.65 | $17.76 | 239,200 | — | — |
| 2025-08-18 | $14.55 | $17.64 | 243,600 | — | — |
| 2025-08-15 | $14.30 | $17.34 | 228,600 | — | — |
| 2025-08-14 | $14.68 | $17.80 | 274,200 | — | — |
| 2025-08-13 | $15.08 | $18.28 | 368,400 | — | — |
| 2025-08-12 | $14.39 | $17.45 | 277,700 | — | — |
| 2025-08-11 | $13.58 | $16.46 | 281,500 | — | — |
| 2025-08-08 | $13.90 | $16.85 | 257,700 | — | — |
| 2025-08-07 | $14.23 | $17.17 | 229,900 | — | — |
| 2025-08-06 | $13.98 | $16.87 | 294,300 | — | — |
| 2025-08-05 | $14.27 | $17.21 | 319,700 | — | — |
| 2025-08-04 | $13.75 | $16.59 | 476,600 | — | — |
| 2025-08-01 | $14.11 | $17.02 | 434,500 | — | — |
| 2025-07-31 | $14.65 | $17.67 | 546,200 | — | — |
| 2025-07-30 | $14.48 | $17.47 | 1,481,600 | — | — |
| 2025-07-29 | $16.86 | $20.34 | 1,004,400 | — | — |
| 2025-07-28 | $15.97 | $19.27 | 342,300 | — | — |
| 2025-07-25 | $16.17 | $19.51 | 280,300 | — | — |
| 2025-07-24 | $15.98 | $19.28 | 300,600 | — | — |
| 2025-07-23 | $16.18 | $19.52 | 282,800 | — | — |
| 2025-07-22 | $15.60 | $18.82 | 400,900 | — | — |
| 2025-07-21 | $15.04 | $18.14 | 302,100 | — | — |
| 2025-07-18 | $15.26 | $18.41 | 215,000 | — | — |
| 2025-07-17 | $15.66 | $18.89 | 366,200 | — | — |
| 2025-07-16 | $15.38 | $18.55 | 548,100 | — | — |
| 2025-07-15 | $15.28 | $18.43 | 284,700 | — | — |
| 2025-07-14 | $15.78 | $19.04 | 265,700 | — | — |
| 2025-07-11 | $16.24 | $19.59 | 764,500 | — | — |
| 2025-07-10 | $16.64 | $20.07 | 317,500 | — | — |
| 2025-07-09 | $16.24 | $19.59 | 248,100 | — | — |
| 2025-07-08 | $16.16 | $19.49 | 287,200 | — | — |
| 2025-07-07 | $15.58 | $18.80 | 310,100 | — | — |
| 2025-07-03 | $16.39 | $19.77 | 152,500 | — | — |
| 2025-07-02 | $16.33 | $19.70 | 255,900 | — | — |
| 2025-07-01 | $15.68 | $18.92 | 469,900 | — | — |
| 2025-06-30 | $15.27 | $18.42 | 343,900 | — | — |
| 2025-06-27 | $15.43 | $18.61 | 530,000 | — | — |
| 2025-06-26 | $15.15 | $18.28 | 318,600 | — | — |
| 2025-06-25 | $14.63 | $17.65 | 253,400 | — | — |
| 2025-06-24 | $14.79 | $17.84 | 271,900 | — | — |
| 2025-06-23 | $14.45 | $17.43 | 413,800 | — | — |
| 2025-06-20 | $14.41 | $17.38 | 402,100 | — | — |
| 2025-06-18 | $14.53 | $17.53 | 327,400 | — | — |
| 2025-06-17 | $14.88 | $17.95 | 276,200 | — | — |
| 2025-06-16 | $15.29 | $18.45 | 392,400 | — | — |
| 2025-06-13 | $15.04 | $18.14 | 323,400 | — | — |
| 2025-06-12 | $15.88 | $19.16 | 298,500 | — | — |
| 2025-06-11 | $16.50 | $19.91 | 497,200 | — | — |
| 2025-06-10 | $16.34 | $19.71 | 330,100 | — | — |
| 2025-06-09 | $16.15 | $19.48 | 398,800 | — | — |
| 2025-06-06 | $15.35 | $18.52 | 403,400 | — | — |
| 2025-06-05 | $14.85 | $17.91 | 655,700 | — | — |
| 2025-06-04 | $14.88 | $17.95 | 421,200 | — | — |
| 2025-06-03 | $14.90 | $17.97 | 883,300 | — | — |
| 2025-06-02 | $13.80 | $16.65 | 1,225,400 | — | — |
| 2025-05-30 | $14.56 | $17.56 | 1,567,900 | — | — |
| 2025-05-29 | $15.27 | $18.42 | 973,500 | — | — |
| 2025-05-28 | $15.68 | $18.92 | 748,000 | — | — |
| 2025-05-27 | $17.78 | $21.45 | 673,400 | — | — |
| 2025-05-23 | $16.42 | $19.81 | 481,400 | — | — |
| 2025-05-22 | $16.53 | $19.94 | 471,700 | — | — |
| 2025-05-21 | $16.44 | $19.83 | 580,600 | — | — |
| 2025-05-20 | $17.65 | $21.29 | 383,000 | — | — |
| 2025-05-19 | $17.88 | $21.57 | 301,700 | — | — |
| 2025-05-16 | $17.83 | $21.51 | 310,800 | — | — |
| 2025-05-15 | $17.57 | $21.20 | 248,200 | — | — |
| 2025-05-14 | $17.84 | $21.52 | 460,100 | — | — |
| 2025-05-13 | $18.23 | $21.99 | 281,200 | — | — |
| 2025-05-12 | $17.90 | $21.59 | 361,000 | — | — |
| 2025-05-09 | $16.51 | $19.92 | 223,900 | — | — |
| 2025-05-08 | $16.52 | $19.93 | 317,500 | — | — |
| 2025-05-07 | $15.35 | $18.52 | 301,900 | — | — |
| 2025-05-06 | $15.21 | $18.35 | 263,400 | — | — |
| 2025-05-05 | $15.36 | $18.53 | 301,900 | — | — |
| 2025-05-02 | $15.76 | $19.01 | 394,800 | — | — |
| 2025-05-01 | $14.94 | $17.94 | 396,900 | — | — |
| 2025-04-30 | $14.85 | $17.83 | 283,600 | — | — |
| 2025-04-29 | $15.10 | $18.13 | 202,600 | — | — |
| 2025-04-28 | $15.02 | $18.03 | 333,600 | — | — |
| 2025-04-25 | $14.92 | $17.91 | 564,500 | — | — |
| 2025-04-24 | $14.77 | $17.73 | 403,000 | — | — |
| 2025-04-23 | $13.77 | $16.53 | 431,400 | — | — |
| 2025-04-22 | $13.55 | $16.27 | 388,100 | — | — |
| 2025-04-21 | $12.98 | $15.59 | 633,300 | — | — |
| 2025-04-17 | $13.13 | $15.77 | 385,900 | — | — |
| 2025-04-16 | $13.10 | $15.73 | 317,800 | — | — |
| 2025-04-15 | $13.56 | $16.28 | 1,052,000 | — | — |
| 2025-04-14 | $13.48 | $16.19 | 456,300 | — | — |
| 2025-04-11 | $12.96 | $15.56 | 537,700 | — | — |
| 2025-04-10 | $12.68 | $15.23 | 632,500 | — | — |
| 2025-04-09 | $13.86 | $16.64 | 1,225,300 | — | — |
| 2025-04-08 | $12.88 | $15.47 | 643,800 | — | — |
| 2025-04-07 | $13.92 | $16.71 | 564,800 | — | — |
| 2025-04-04 | $14.55 | $17.47 | 827,800 | — | — |
| 2025-04-03 | $14.71 | $17.66 | 570,900 | — | — |
| 2025-04-02 | $17.10 | $20.53 | 432,700 | — | — |
| 2025-04-01 | $16.70 | $20.05 | 318,100 | — | — |
| 2025-03-31 | $16.93 | $20.33 | 618,400 | — | — |
| 2025-03-28 | $17.04 | $20.46 | 494,700 | — | — |
| 2025-03-27 | $17.86 | $21.44 | 461,400 | — | — |
| 2025-03-26 | $18.13 | $21.77 | 361,600 | — | — |
| 2025-03-25 | $18.58 | $22.31 | 367,900 | — | — |
| 2025-03-24 | $18.78 | $22.55 | 319,500 | — | — |
| 2025-03-21 | $18.46 | $22.17 | 774,000 | — | — |
| 2025-03-20 | $18.73 | $22.49 | 634,500 | — | — |
| 2025-03-19 | $18.43 | $22.13 | 553,300 | — | — |
| 2025-03-18 | $17.83 | $21.41 | 408,100 | — | — |
| 2025-03-17 | $18.28 | $21.95 | 611,600 | — | — |
| 2025-03-14 | $18.34 | $22.02 | 541,400 | — | — |
| 2025-03-13 | $17.48 | $20.99 | 442,800 | — | — |
| 2025-03-12 | $17.68 | $21.23 | 771,500 | — | — |
| 2025-03-11 | $17.48 | $20.99 | 770,800 | — | — |
| 2025-03-10 | $17.68 | $21.23 | 840,700 | — | — |
| 2025-03-07 | $17.94 | $21.54 | 891,300 | — | — |
| 2025-03-06 | $17.01 | $20.42 | 582,100 | — | — |
| 2025-03-05 | $16.55 | $19.87 | 885,800 | — | — |
| 2025-03-04 | $15.95 | $19.15 | 829,200 | — | — |
| 2025-03-03 | $16.23 | $19.49 | 1,127,300 | — | — |
| 2025-02-28 | $17.43 | $20.93 | 548,100 | — | — |
| 2025-02-27 | $17.45 | $20.95 | 664,400 | — | — |
| 2025-02-26 | $17.78 | $21.35 | 1,149,400 | — | — |
| 2025-02-25 | $18.30 | $21.97 | 1,551,200 | — | — |
| 2025-02-24 | $18.49 | $22.20 | 1,302,300 | — | — |
| 2025-02-21 | $18.90 | $22.69 | 839,300 | — | — |
| 2025-02-20 | $20.08 | $24.11 | 687,400 | — | — |
| 2025-02-19 | $20.72 | $24.88 | 825,500 | — | — |
| 2025-02-18 | $20.47 | $24.58 | 1,724,000 | — | — |
| 2025-02-14 | $20.48 | $24.59 | 1,013,200 | — | — |
| 2025-02-13 | $20.50 | $24.61 | 1,159,200 | — | — |
| 2025-02-12 | $19.84 | $23.82 | 1,770,300 | — | — |
| 2025-02-11 | $20.87 | $25.06 | 4,574,900 | — | — |
| 2025-02-10 | $35.48 | $42.60 | 292,600 | — | — |
| 2025-02-07 | $34.25 | $41.12 | 158,800 | — | — |
| 2025-02-06 | $34.74 | $41.63 | 167,200 | — | — |
| 2025-02-05 | $34.82 | $41.72 | 141,800 | — | — |
| 2025-02-04 | $35.42 | $42.44 | 172,500 | — | — |
| 2025-02-03 | $34.51 | $41.35 | 170,400 | — | — |
| 2025-01-31 | $36.42 | $43.64 | 432,900 | — | — |
| 2025-01-30 | $36.70 | $43.98 | 195,000 | — | — |
| 2025-01-29 | $36.73 | $44.01 | 166,400 | — | — |
| 2025-01-28 | $36.57 | $43.82 | 126,100 | — | — |
| 2025-01-27 | $36.88 | $44.19 | 177,300 | — | — |
| 2025-01-24 | $37.39 | $44.80 | 159,600 | — | — |
| 2025-01-23 | $37.10 | $44.46 | 187,900 | — | — |
| 2025-01-22 | $37.19 | $44.56 | 320,400 | — | — |
| 2025-01-21 | $37.61 | $45.07 | 155,300 | — | — |
| 2025-01-17 | $36.30 | $43.50 | 129,400 | — | — |
| 2025-01-16 | $36.05 | $43.20 | 106,800 | — | — |
| 2025-01-15 | $35.80 | $42.90 | 120,800 | — | — |
| 2025-01-14 | $35.46 | $42.49 | 125,300 | — | — |
| 2025-01-13 | $34.92 | $41.84 | 103,400 | — | — |
| 2025-01-10 | $34.40 | $41.22 | 136,800 | — | — |
| 2025-01-08 | $35.24 | $42.23 | 182,500 | — | — |
| 2025-01-07 | $35.30 | $42.30 | 178,800 | — | — |
| 2025-01-06 | $36.94 | $44.27 | 223,300 | — | — |
| 2025-01-03 | $36.78 | $44.07 | 122,900 | — | — |
| 2025-01-02 | $36.94 | $44.27 | 167,700 | — | — |