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
- 2003-12-12 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 | $19.64 | $39.10 | 404,700 | — | — |
| 2025-12-30 | $20.02 | $39.85 | 407,800 | — | — |
| 2025-12-29 | $19.55 | $38.92 | 234,900 | — | — |
| 2025-12-26 | $20.06 | $39.93 | 189,900 | — | — |
| 2025-12-24 | $20.20 | $40.21 | 188,600 | — | — |
| 2025-12-23 | $20.53 | $40.87 | 489,100 | — | — |
| 2025-12-22 | $20.07 | $39.95 | 446,000 | — | — |
| 2025-12-19 | $19.61 | $39.04 | 1,588,200 | — | — |
| 2025-12-18 | $18.78 | $37.38 | 482,700 | — | — |
| 2025-12-17 | $18.95 | $37.72 | 580,000 | — | — |
| 2025-12-16 | $18.98 | $37.78 | 1,003,500 | — | — |
| 2025-12-15 | $18.53 | $36.89 | 1,074,700 | — | — |
| 2025-12-12 | $17.35 | $34.54 | 585,800 | — | — |
| 2025-12-11 | $17.70 | $35.23 | 635,900 | — | — |
| 2025-12-10 | $17.26 | $34.36 | 1,097,600 | — | — |
| 2025-12-09 | $17.78 | $35.39 | 1,917,100 | — | — |
| 2025-12-08 | $20.63 | $41.07 | 1,142,400 | — | — |
| 2025-12-05 | $20.28 | $40.37 | 368,100 | — | — |
| 2025-12-04 | $20.12 | $40.05 | 378,300 | — | — |
| 2025-12-03 | $19.78 | $39.37 | 429,000 | — | — |
| 2025-12-02 | $18.72 | $37.26 | 191,600 | — | — |
| 2025-12-01 | $19.07 | $37.96 | 305,300 | — | — |
| 2025-11-28 | $18.99 | $37.80 | 195,900 | — | — |
| 2025-11-26 | $18.46 | $36.75 | 277,800 | — | — |
| 2025-11-25 | $18.46 | $36.75 | 247,600 | — | — |
| 2025-11-24 | $17.82 | $35.47 | 394,300 | — | — |
| 2025-11-21 | $17.74 | $35.31 | 341,400 | — | — |
| 2025-11-20 | $17.02 | $33.88 | 336,400 | — | — |
| 2025-11-19 | $17.17 | $34.18 | 223,400 | — | — |
| 2025-11-18 | $17.09 | $34.02 | 266,300 | — | — |
| 2025-11-17 | $17.17 | $34.18 | 330,000 | — | — |
| 2025-11-14 | $17.78 | $35.39 | 342,900 | — | — |
| 2025-11-13 | $17.76 | $35.35 | 902,900 | — | — |
| 2025-11-12 | $18.31 | $36.45 | 387,000 | — | — |
| 2025-11-11 | $17.92 | $35.67 | 237,300 | — | — |
| 2025-11-10 | $17.61 | $35.06 | 299,000 | — | — |
| 2025-11-07 | $17.17 | $34.18 | 316,600 | — | — |
| 2025-11-06 | $16.54 | $32.93 | 395,500 | — | — |
| 2025-11-05 | $17.10 | $34.04 | 334,400 | — | — |
| 2025-11-04 | $16.91 | $33.66 | 430,100 | — | — |
| 2025-11-03 | $17.25 | $34.34 | 405,400 | — | — |
| 2025-10-31 | $17.34 | $34.52 | 302,700 | — | — |
| 2025-10-30 | $17.19 | $34.22 | 296,100 | — | — |
| 2025-10-29 | $17.22 | $34.28 | 409,400 | — | — |
| 2025-10-28 | $17.69 | $35.21 | 386,300 | — | — |
| 2025-10-27 | $17.38 | $34.60 | 413,300 | — | — |
| 2025-10-24 | $18.57 | $36.97 | 365,900 | — | — |
| 2025-10-23 | $18.13 | $36.09 | 294,000 | — | — |
| 2025-10-22 | $18.04 | $35.91 | 424,200 | — | — |
| 2025-10-21 | $18.12 | $36.07 | 367,000 | — | — |
| 2025-10-20 | $18.63 | $37.09 | 288,100 | — | — |
| 2025-10-17 | $18.23 | $36.29 | 346,100 | — | — |
| 2025-10-16 | $18.30 | $36.43 | 332,800 | — | — |
| 2025-10-15 | $19.53 | $38.88 | 279,500 | — | — |
| 2025-10-14 | $19.91 | $39.63 | 435,400 | — | — |
| 2025-10-13 | $19.18 | $38.18 | 372,000 | — | — |
| 2025-10-10 | $18.31 | $36.45 | 508,500 | — | — |
| 2025-10-09 | $19.59 | $39.00 | 415,200 | — | — |
| 2025-10-08 | $19.37 | $38.56 | 334,600 | — | — |
| 2025-10-07 | $19.02 | $37.86 | 331,300 | — | — |
| 2025-10-06 | $18.62 | $37.07 | 365,500 | — | — |
| 2025-10-03 | $18.80 | $37.42 | 208,300 | — | — |
| 2025-10-02 | $19.36 | $38.54 | 439,200 | — | — |
| 2025-10-01 | $19.83 | $39.47 | 588,500 | — | — |
| 2025-09-30 | $19.20 | $38.22 | 632,000 | — | — |
| 2025-09-29 | $19.33 | $38.48 | 335,600 | — | — |
| 2025-09-26 | $19.44 | $38.70 | 381,400 | — | — |
| 2025-09-25 | $18.87 | $37.56 | 457,300 | — | — |
| 2025-09-24 | $19.06 | $37.94 | 415,600 | — | — |
| 2025-09-23 | $18.58 | $36.99 | 294,300 | — | — |
| 2025-09-22 | $18.24 | $36.31 | 330,400 | — | — |
| 2025-09-19 | $18.02 | $35.87 | 1,260,400 | — | — |
| 2025-09-18 | $18.09 | $36.01 | 382,800 | — | — |
| 2025-09-17 | $17.93 | $35.69 | 343,100 | — | — |
| 2025-09-16 | $18.20 | $36.23 | 296,500 | — | — |
| 2025-09-15 | $18.42 | $36.67 | 368,100 | — | — |
| 2025-09-12 | $18.07 | $35.97 | 211,000 | — | — |
| 2025-09-11 | $18.50 | $36.83 | 316,700 | — | — |
| 2025-09-10 | $18.03 | $35.89 | 357,600 | — | — |
| 2025-09-09 | $18.40 | $36.63 | 261,800 | — | — |
| 2025-09-08 | $19.05 | $37.92 | 298,900 | — | — |
| 2025-09-05 | $18.81 | $37.44 | 338,800 | — | — |
| 2025-09-04 | $18.79 | $37.40 | 416,500 | — | — |
| 2025-09-03 | $18.93 | $37.68 | 277,600 | — | — |
| 2025-09-02 | $19.03 | $37.88 | 294,900 | — | — |
| 2025-08-29 | $19.05 | $37.92 | 320,200 | — | — |
| 2025-08-28 | $19.26 | $38.34 | 291,800 | — | — |
| 2025-08-27 | $19.06 | $37.94 | 365,500 | — | — |
| 2025-08-26 | $19.64 | $39.10 | 365,700 | — | — |
| 2025-08-25 | $19.80 | $39.41 | 354,200 | — | — |
| 2025-08-22 | $19.47 | $38.76 | 425,400 | — | — |
| 2025-08-21 | $19.10 | $38.02 | 218,000 | — | — |
| 2025-08-20 | $18.81 | $37.44 | 317,600 | — | — |
| 2025-08-19 | $18.85 | $37.52 | 405,500 | — | — |
| 2025-08-18 | $19.02 | $37.86 | 392,700 | — | — |
| 2025-08-15 | $19.02 | $37.86 | 544,500 | — | — |
| 2025-08-14 | $18.74 | $37.30 | 553,500 | — | — |
| 2025-08-13 | $19.10 | $38.02 | 868,900 | — | — |
| 2025-08-12 | $19.21 | $38.24 | 1,067,900 | — | — |
| 2025-08-11 | $21.50 | $42.80 | 636,300 | — | — |
| 2025-08-08 | $21.44 | $42.68 | 448,500 | — | — |
| 2025-08-07 | $20.70 | $41.21 | 361,800 | — | — |
| 2025-08-06 | $20.37 | $40.55 | 389,800 | — | — |
| 2025-08-05 | $20.40 | $40.61 | 337,700 | — | — |
| 2025-08-04 | $20.06 | $39.93 | 283,600 | — | — |
| 2025-08-01 | $19.78 | $39.37 | 336,600 | — | — |
| 2025-07-31 | $19.93 | $39.67 | 355,400 | — | — |
| 2025-07-30 | $19.77 | $39.35 | 475,600 | — | — |
| 2025-07-29 | $20.20 | $40.21 | 355,000 | — | — |
| 2025-07-28 | $20.43 | $40.67 | 445,500 | — | — |
| 2025-07-25 | $20.37 | $40.55 | 383,800 | — | — |
| 2025-07-24 | $21.01 | $41.82 | 292,200 | — | — |
| 2025-07-23 | $21.49 | $42.78 | 477,400 | — | — |
| 2025-07-22 | $21.18 | $42.16 | 428,300 | — | — |
| 2025-07-21 | $21.15 | $42.10 | 442,100 | — | — |
| 2025-07-18 | $20.54 | $40.89 | 557,100 | — | — |
| 2025-07-17 | $20.69 | $41.19 | 725,200 | — | — |
| 2025-07-16 | $21.61 | $43.02 | 452,000 | — | — |
| 2025-07-15 | $21.87 | $43.54 | 540,100 | — | — |
| 2025-07-14 | $22.05 | $43.89 | 395,800 | — | — |
| 2025-07-11 | $22.44 | $44.67 | 671,200 | — | — |
| 2025-07-10 | $22.44 | $44.67 | 699,700 | — | — |
| 2025-07-09 | $21.95 | $43.69 | 474,700 | — | — |
| 2025-07-08 | $21.84 | $43.48 | 782,000 | — | — |
| 2025-07-07 | $21.90 | $43.59 | 763,100 | — | — |
| 2025-07-03 | $22.25 | $44.29 | 540,400 | — | — |
| 2025-07-02 | $22.02 | $43.83 | 789,100 | — | — |
| 2025-07-01 | $21.31 | $42.42 | 1,237,300 | — | — |
| 2025-06-30 | $20.09 | $39.99 | 801,100 | — | — |
| 2025-06-27 | $20.03 | $39.87 | 2,029,400 | — | — |
| 2025-06-26 | $19.70 | $39.22 | 510,500 | — | — |
| 2025-06-25 | $19.49 | $38.80 | 821,300 | — | — |
| 2025-06-24 | $19.67 | $39.16 | 517,600 | — | — |
| 2025-06-23 | $19.81 | $39.43 | 938,400 | — | — |
| 2025-06-20 | $18.87 | $37.56 | 1,482,100 | — | — |
| 2025-06-18 | $19.38 | $38.58 | 387,600 | — | — |
| 2025-06-17 | $19.79 | $39.39 | 410,700 | — | — |
| 2025-06-16 | $20.06 | $39.93 | 694,900 | — | — |
| 2025-06-13 | $19.24 | $38.30 | 346,100 | — | — |
| 2025-06-12 | $19.20 | $38.22 | 502,700 | — | — |
| 2025-06-11 | $19.30 | $38.42 | 686,500 | — | — |
| 2025-06-10 | $19.66 | $39.14 | 473,400 | — | — |
| 2025-06-09 | $20.29 | $40.39 | 870,000 | — | — |
| 2025-06-06 | $19.90 | $39.61 | 448,000 | — | — |
| 2025-06-05 | $20.21 | $40.23 | 450,700 | — | — |
| 2025-06-04 | $20.13 | $40.07 | 682,200 | — | — |
| 2025-06-03 | $19.24 | $38.30 | 591,000 | — | — |
| 2025-06-02 | $19.04 | $37.90 | 517,700 | — | — |
| 2025-05-30 | $19.21 | $38.24 | 1,271,700 | — | — |
| 2025-05-29 | $19.54 | $38.90 | 603,300 | — | — |
| 2025-05-28 | $19.86 | $39.53 | 575,000 | — | — |
| 2025-05-27 | $20.15 | $40.11 | 1,829,500 | — | — |
| 2025-05-23 | $19.19 | $38.20 | 393,600 | — | — |
| 2025-05-22 | $19.04 | $37.90 | 479,000 | — | — |
| 2025-05-21 | $19.16 | $38.14 | 444,900 | — | — |
| 2025-05-20 | $19.66 | $39.14 | 739,500 | — | — |
| 2025-05-19 | $19.25 | $38.32 | 502,300 | — | — |
| 2025-05-16 | $19.18 | $38.18 | 632,100 | — | — |
| 2025-05-15 | $19.50 | $38.82 | 645,200 | — | — |
| 2025-05-14 | $19.73 | $39.28 | 919,900 | — | — |
| 2025-05-13 | $19.73 | $39.28 | 1,448,400 | — | — |
| 2025-05-12 | $19.46 | $38.74 | 1,548,100 | — | — |
| 2025-05-09 | $18.83 | $37.48 | 1,802,800 | — | — |
| 2025-05-08 | $17.96 | $35.75 | 2,339,700 | — | — |
| 2025-05-07 | $14.23 | $28.33 | 967,600 | — | — |
| 2025-05-06 | $13.96 | $27.79 | 652,500 | — | — |
| 2025-05-05 | $13.60 | $27.07 | 516,100 | — | — |
| 2025-05-02 | $13.71 | $27.29 | 879,500 | — | — |
| 2025-05-01 | $13.00 | $25.88 | 1,363,800 | — | — |
| 2025-04-30 | $13.44 | $26.75 | 774,000 | — | — |
| 2025-04-29 | $13.26 | $26.40 | 655,100 | — | — |
| 2025-04-28 | $13.00 | $25.88 | 718,800 | — | — |
| 2025-04-25 | $12.52 | $24.92 | 484,300 | — | — |
| 2025-04-24 | $12.46 | $24.80 | 463,100 | — | — |
| 2025-04-23 | $11.94 | $23.77 | 440,000 | — | — |
| 2025-04-22 | $12.01 | $23.91 | 535,100 | — | — |
| 2025-04-21 | $11.45 | $22.79 | 470,300 | — | — |
| 2025-04-17 | $11.38 | $22.65 | 571,900 | — | — |
| 2025-04-16 | $11.15 | $22.20 | 723,700 | — | — |
| 2025-04-15 | $10.91 | $21.72 | 1,020,600 | — | — |
| 2025-04-14 | $11.06 | $22.02 | 619,300 | — | — |
| 2025-04-11 | $10.74 | $21.38 | 725,600 | — | — |
| 2025-04-10 | $10.26 | $20.42 | 727,900 | — | — |
| 2025-04-09 | $9.91 | $19.73 | 899,200 | — | — |
| 2025-04-08 | $9.39 | $18.69 | 1,267,100 | — | — |
| 2025-04-07 | $9.27 | $18.45 | 1,020,600 | — | — |
| 2025-04-04 | $9.17 | $18.25 | 977,100 | — | — |
| 2025-04-03 | $9.20 | $18.31 | 549,000 | — | — |
| 2025-04-02 | $9.31 | $18.53 | 324,600 | — | — |
| 2025-04-01 | $9.12 | $18.15 | 481,300 | — | — |
| 2025-03-31 | $9.29 | $18.49 | 568,900 | — | — |
| 2025-03-28 | $9.56 | $19.03 | 486,700 | — | — |
| 2025-03-27 | $9.51 | $18.93 | 456,200 | — | — |
| 2025-03-26 | $9.67 | $19.25 | 393,700 | — | — |
| 2025-03-25 | $9.57 | $19.05 | 672,500 | — | — |
| 2025-03-24 | $9.64 | $19.19 | 639,700 | — | — |
| 2025-03-21 | $9.97 | $19.85 | 946,500 | — | — |
| 2025-03-20 | $10.28 | $20.46 | 475,100 | — | — |
| 2025-03-19 | $10.95 | $21.80 | 428,400 | — | — |
| 2025-03-18 | $11.22 | $22.33 | 407,100 | — | — |
| 2025-03-17 | $11.70 | $23.29 | 818,400 | — | — |
| 2025-03-14 | $10.90 | $21.70 | 518,700 | — | — |
| 2025-03-13 | $10.00 | $19.91 | 430,400 | — | — |
| 2025-03-12 | $9.91 | $19.73 | 487,200 | — | — |
| 2025-03-11 | $10.35 | $20.60 | 501,200 | — | — |
| 2025-03-10 | $10.11 | $20.13 | 420,900 | — | — |
| 2025-03-07 | $10.41 | $20.72 | 399,300 | — | — |
| 2025-03-06 | $10.08 | $20.07 | 418,100 | — | — |
| 2025-03-05 | $9.90 | $19.71 | 659,600 | — | — |
| 2025-03-04 | $9.73 | $19.37 | 852,700 | — | — |
| 2025-03-03 | $10.03 | $19.97 | 583,400 | — | — |
| 2025-02-28 | $10.44 | $20.78 | 523,400 | — | — |
| 2025-02-27 | $10.94 | $21.78 | 1,025,900 | — | — |
| 2025-02-26 | $11.26 | $22.41 | 1,169,700 | — | — |
| 2025-02-25 | $11.76 | $23.41 | 550,800 | — | — |
| 2025-02-24 | $11.87 | $23.63 | 573,200 | — | — |
| 2025-02-21 | $12.04 | $23.97 | 712,800 | — | — |
| 2025-02-20 | $11.89 | $23.67 | 533,800 | — | — |
| 2025-02-19 | $11.89 | $23.67 | 736,900 | — | — |
| 2025-02-18 | $11.87 | $23.63 | 999,400 | — | — |
| 2025-02-14 | $11.23 | $22.35 | 468,800 | — | — |
| 2025-02-13 | $11.50 | $22.89 | 545,100 | — | — |
| 2025-02-12 | $11.46 | $22.81 | 1,081,500 | — | — |
| 2025-02-11 | $11.42 | $22.73 | 1,117,300 | — | — |
| 2025-02-10 | $12.12 | $24.13 | 1,008,200 | — | — |
| 2025-02-07 | $12.05 | $23.99 | 571,000 | — | — |
| 2025-02-06 | $11.77 | $23.43 | 419,300 | — | — |
| 2025-02-05 | $11.93 | $23.75 | 363,900 | — | — |
| 2025-02-04 | $11.97 | $23.83 | 437,500 | — | — |
| 2025-02-03 | $11.49 | $22.87 | 451,900 | — | — |
| 2025-01-31 | $11.66 | $23.21 | 474,400 | — | — |
| 2025-01-30 | $11.96 | $23.81 | 621,500 | — | — |
| 2025-01-29 | $11.95 | $23.79 | 504,600 | — | — |
| 2025-01-28 | $12.00 | $23.89 | 809,100 | — | — |
| 2025-01-27 | $12.55 | $24.98 | 528,100 | — | — |
| 2025-01-24 | $13.42 | $26.71 | 346,400 | — | — |
| 2025-01-23 | $13.19 | $26.26 | 515,300 | — | — |
| 2025-01-22 | $13.68 | $27.23 | 411,300 | — | — |
| 2025-01-21 | $13.87 | $27.61 | 550,600 | — | — |
| 2025-01-17 | $14.21 | $28.29 | 614,400 | — | — |
| 2025-01-16 | $13.90 | $27.67 | 424,300 | — | — |
| 2025-01-15 | $13.44 | $26.75 | 395,400 | — | — |
| 2025-01-14 | $13.32 | $26.52 | 510,900 | — | — |
| 2025-01-13 | $13.07 | $26.02 | 830,900 | — | — |
| 2025-01-10 | $12.40 | $24.68 | 517,200 | — | — |
| 2025-01-08 | $11.73 | $23.35 | 609,600 | — | — |
| 2025-01-07 | $11.76 | $23.41 | 554,500 | — | — |
| 2025-01-06 | $11.29 | $22.47 | 570,400 | — | — |
| 2025-01-03 | $11.02 | $21.94 | 401,300 | — | — |
| 2025-01-02 | $10.99 | $21.88 | 520,700 | — | — |