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
- 1988-09-16 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 | $20.05 | $35.28 | 52,400 | — | — |
| 2025-12-30 | $20.16 | $35.48 | 32,000 | — | — |
| 2025-12-29 | $21.39 | $37.64 | 13,200 | — | — |
| 2025-12-26 | $21.28 | $37.45 | 19,100 | — | — |
| 2025-12-24 | $20.63 | $36.31 | 12,500 | — | — |
| 2025-12-23 | $20.17 | $35.50 | 10,200 | — | — |
| 2025-12-22 | $20.27 | $35.67 | 36,300 | — | — |
| 2025-12-19 | $21.29 | $37.47 | 83,400 | — | — |
| 2025-12-18 | $21.03 | $37.01 | 24,500 | — | — |
| 2025-12-17 | $20.90 | $36.78 | 17,000 | — | — |
| 2025-12-16 | $20.73 | $36.48 | 25,300 | — | — |
| 2025-12-15 | $20.34 | $35.80 | 32,200 | — | — |
| 2025-12-12 | $20.47 | $36.02 | 44,400 | — | — |
| 2025-12-11 | $20.69 | $36.41 | 32,000 | — | — |
| 2025-12-10 | $19.63 | $34.55 | 34,100 | — | — |
| 2025-12-09 | $18.96 | $33.37 | 16,600 | — | — |
| 2025-12-08 | $18.82 | $33.12 | 17,000 | — | — |
| 2025-12-05 | $18.75 | $33.00 | 10,700 | — | — |
| 2025-12-04 | $18.74 | $32.98 | 9,000 | — | — |
| 2025-12-03 | $19.20 | $33.79 | 27,500 | — | — |
| 2025-12-02 | $18.69 | $32.89 | 20,700 | — | — |
| 2025-12-01 | $18.60 | $32.73 | 31,300 | — | — |
| 2025-11-28 | $18.90 | $33.26 | 10,100 | — | — |
| 2025-11-26 | $18.86 | $33.19 | 13,200 | — | — |
| 2025-11-25 | $19.23 | $33.84 | 11,500 | — | — |
| 2025-11-24 | $18.53 | $32.61 | 13,000 | — | — |
| 2025-11-21 | $18.78 | $33.05 | 19,000 | — | — |
| 2025-11-20 | $18.50 | $32.56 | 24,000 | — | — |
| 2025-11-19 | $18.10 | $31.85 | 31,000 | — | — |
| 2025-11-18 | $17.87 | $31.45 | 24,900 | — | — |
| 2025-11-17 | $17.56 | $30.90 | 42,200 | — | — |
| 2025-11-14 | $18.54 | $32.63 | 8,500 | — | — |
| 2025-11-13 | $19.20 | $33.79 | 12,100 | — | — |
| 2025-11-12 | $19.12 | $33.65 | 26,600 | — | — |
| 2025-11-11 | $18.85 | $33.17 | 18,300 | — | — |
| 2025-11-10 | $19.73 | $34.72 | 28,800 | — | — |
| 2025-11-07 | $19.24 | $33.86 | 15,600 | — | — |
| 2025-11-06 | $19.06 | $33.54 | 16,500 | — | — |
| 2025-11-05 | $18.86 | $33.19 | 31,200 | — | — |
| 2025-11-04 | $18.31 | $32.22 | 27,000 | — | — |
| 2025-11-03 | $18.34 | $32.28 | 20,700 | — | — |
| 2025-10-31 | $17.91 | $31.52 | 9,600 | — | — |
| 2025-10-30 | $17.79 | $31.31 | 13,400 | — | — |
| 2025-10-29 | $18.30 | $32.20 | 23,600 | — | — |
| 2025-10-28 | $18.32 | $32.24 | 25,600 | — | — |
| 2025-10-27 | $18.13 | $31.91 | 25,700 | — | — |
| 2025-10-24 | $19.11 | $33.63 | 10,900 | — | — |
| 2025-10-23 | $19.17 | $33.74 | 8,300 | — | — |
| 2025-10-22 | $19.19 | $33.77 | 15,400 | — | — |
| 2025-10-21 | $18.80 | $33.08 | 16,800 | — | — |
| 2025-10-20 | $18.66 | $32.84 | 17,600 | — | — |
| 2025-10-17 | $18.49 | $32.54 | 15,000 | — | — |
| 2025-10-16 | $18.61 | $32.75 | 14,900 | — | — |
| 2025-10-15 | $18.82 | $33.12 | 15,700 | — | — |
| 2025-10-14 | $18.24 | $32.10 | 21,100 | — | — |
| 2025-10-13 | $18.23 | $32.08 | 17,200 | — | — |
| 2025-10-10 | $18.05 | $31.77 | 22,900 | — | — |
| 2025-10-09 | $18.31 | $32.22 | 16,200 | — | — |
| 2025-10-08 | $18.78 | $33.05 | 10,200 | — | — |
| 2025-10-07 | $18.68 | $32.87 | 27,100 | — | — |
| 2025-10-06 | $19.15 | $33.70 | 50,600 | — | — |
| 2025-10-03 | $18.88 | $33.23 | 21,300 | — | — |
| 2025-10-02 | $19.35 | $34.05 | 27,100 | — | — |
| 2025-10-01 | $19.94 | $35.09 | 33,500 | — | — |
| 2025-09-30 | $20.55 | $36.16 | 33,800 | — | — |
| 2025-09-29 | $20.96 | $36.89 | 15,900 | — | — |
| 2025-09-26 | $21.68 | $38.15 | 26,000 | — | — |
| 2025-09-25 | $21.48 | $37.80 | 17,300 | — | — |
| 2025-09-24 | $21.87 | $38.49 | 21,700 | — | — |
| 2025-09-23 | $21.61 | $38.03 | 23,100 | — | — |
| 2025-09-22 | $21.55 | $37.92 | 26,800 | — | — |
| 2025-09-19 | $21.50 | $37.84 | 64,700 | — | — |
| 2025-09-18 | $21.92 | $38.58 | 62,100 | — | — |
| 2025-09-17 | $21.12 | $37.17 | 37,600 | — | — |
| 2025-09-16 | $21.05 | $37.04 | 30,300 | — | — |
| 2025-09-15 | $21.75 | $38.28 | 24,900 | — | — |
| 2025-09-12 | $21.22 | $37.34 | 47,000 | — | — |
| 2025-09-11 | $21.08 | $37.10 | 30,500 | — | — |
| 2025-09-10 | $20.98 | $36.92 | 119,900 | — | — |
| 2025-09-09 | $19.39 | $34.12 | 144,300 | — | — |
| 2025-09-08 | $19.86 | $34.95 | 35,200 | — | — |
| 2025-09-05 | $19.79 | $34.83 | 23,700 | — | — |
| 2025-09-04 | $19.45 | $34.23 | 18,700 | — | — |
| 2025-09-03 | $19.08 | $33.58 | 27,000 | — | — |
| 2025-09-02 | $18.93 | $33.31 | 20,900 | — | — |
| 2025-08-29 | $19.20 | $33.79 | 20,000 | — | — |
| 2025-08-28 | $18.98 | $33.40 | 9,700 | — | — |
| 2025-08-27 | $19.16 | $33.72 | 11,700 | — | — |
| 2025-08-26 | $19.27 | $33.91 | 28,300 | — | — |
| 2025-08-25 | $18.75 | $33.00 | 30,700 | — | — |
| 2025-08-22 | $19.47 | $34.26 | 35,400 | — | — |
| 2025-08-21 | $18.34 | $32.28 | 33,700 | — | — |
| 2025-08-20 | $18.11 | $31.87 | 16,800 | — | — |
| 2025-08-19 | $18.09 | $31.84 | 29,200 | — | — |
| 2025-08-18 | $17.90 | $31.50 | 14,300 | — | — |
| 2025-08-15 | $17.35 | $30.53 | 14,700 | — | — |
| 2025-08-14 | $17.47 | $30.74 | 11,800 | — | — |
| 2025-08-13 | $17.20 | $30.27 | 19,800 | — | — |
| 2025-08-12 | $17.15 | $30.18 | 39,300 | — | — |
| 2025-08-11 | $17.05 | $30.01 | 17,700 | — | — |
| 2025-08-08 | $17.02 | $29.95 | 19,700 | — | — |
| 2025-08-07 | $17.05 | $30.01 | 29,100 | — | — |
| 2025-08-06 | $17.00 | $29.92 | 22,100 | — | — |
| 2025-08-05 | $17.29 | $30.43 | 31,600 | — | — |
| 2025-08-04 | $16.79 | $29.55 | 23,300 | — | — |
| 2025-08-01 | $16.50 | $29.04 | 24,800 | — | — |
| 2025-07-31 | $16.64 | $29.28 | 16,200 | — | — |
| 2025-07-30 | $16.70 | $29.39 | 24,100 | — | — |
| 2025-07-29 | $17.64 | $31.04 | 18,700 | — | — |
| 2025-07-28 | $17.62 | $31.01 | 17,000 | — | — |
| 2025-07-25 | $17.42 | $30.66 | 9,500 | — | — |
| 2025-07-24 | $17.18 | $30.23 | 26,600 | — | — |
| 2025-07-23 | $17.42 | $30.66 | 13,700 | — | — |
| 2025-07-22 | $17.25 | $30.36 | 36,400 | — | — |
| 2025-07-21 | $16.74 | $29.46 | 36,600 | — | — |
| 2025-07-18 | $16.85 | $29.65 | 26,300 | — | — |
| 2025-07-17 | $16.79 | $29.55 | 15,100 | — | — |
| 2025-07-16 | $16.82 | $29.60 | 33,100 | — | — |
| 2025-07-15 | $16.51 | $29.05 | 34,100 | — | — |
| 2025-07-14 | $16.72 | $29.42 | 21,800 | — | — |
| 2025-07-11 | $17.02 | $29.95 | 22,200 | — | — |
| 2025-07-10 | $17.29 | $30.43 | 15,300 | — | — |
| 2025-07-09 | $17.49 | $30.78 | 16,100 | — | — |
| 2025-07-08 | $17.35 | $30.53 | 26,800 | — | — |
| 2025-07-07 | $17.09 | $30.08 | 23,400 | — | — |
| 2025-07-03 | $17.30 | $30.45 | 14,700 | — | — |
| 2025-07-02 | $17.24 | $30.34 | 19,700 | — | — |
| 2025-07-01 | $17.30 | $30.45 | 32,400 | — | — |
| 2025-06-30 | $16.59 | $29.20 | 44,700 | — | — |
| 2025-06-27 | $16.86 | $29.67 | 159,600 | — | — |
| 2025-06-26 | $17.16 | $30.20 | 41,000 | — | — |
| 2025-06-25 | $16.57 | $29.16 | 42,200 | — | — |
| 2025-06-24 | $16.51 | $29.05 | 51,000 | — | — |
| 2025-06-23 | $16.52 | $29.07 | 91,600 | — | — |
| 2025-06-20 | $16.44 | $28.93 | 76,200 | — | — |
| 2025-06-18 | $16.62 | $29.25 | 30,300 | — | — |
| 2025-06-17 | $16.45 | $28.95 | 25,300 | — | — |
| 2025-06-16 | $16.68 | $29.35 | 35,000 | — | — |
| 2025-06-13 | $16.47 | $28.98 | 20,400 | — | — |
| 2025-06-12 | $16.68 | $29.35 | 14,100 | — | — |
| 2025-06-11 | $16.55 | $29.13 | 15,400 | — | — |
| 2025-06-10 | $16.50 | $29.04 | 33,600 | — | — |
| 2025-06-09 | $15.99 | $28.14 | 26,100 | — | — |
| 2025-06-06 | $16.05 | $28.25 | 39,400 | — | — |
| 2025-06-05 | $16.02 | $28.19 | 38,900 | — | — |
| 2025-06-04 | $16.08 | $28.30 | 32,700 | — | — |
| 2025-06-03 | $16.08 | $28.30 | 70,400 | — | — |
| 2025-06-02 | $16.18 | $28.47 | 50,600 | — | — |
| 2025-05-30 | $16.67 | $29.34 | 27,000 | — | — |
| 2025-05-29 | $16.66 | $29.32 | 36,300 | — | — |
| 2025-05-28 | $15.96 | $28.09 | 16,700 | — | — |
| 2025-05-27 | $16.17 | $28.46 | 27,900 | — | — |
| 2025-05-23 | $15.67 | $27.58 | 21,800 | — | — |
| 2025-05-22 | $15.90 | $27.98 | 34,300 | — | — |
| 2025-05-21 | $15.96 | $28.09 | 21,100 | — | — |
| 2025-05-20 | $15.88 | $27.95 | 31,200 | — | — |
| 2025-05-19 | $15.70 | $27.63 | 17,200 | — | — |
| 2025-05-16 | $15.60 | $27.45 | 18,600 | — | — |
| 2025-05-15 | $15.66 | $27.56 | 18,300 | — | — |
| 2025-05-14 | $15.43 | $27.15 | 27,200 | — | — |
| 2025-05-13 | $15.57 | $27.40 | 10,700 | — | — |
| 2025-05-12 | $15.48 | $27.24 | 38,500 | — | — |
| 2025-05-09 | $15.59 | $27.44 | 50,900 | — | — |
| 2025-05-08 | $14.91 | $26.24 | 29,800 | — | — |
| 2025-05-07 | $15.42 | $27.14 | 19,400 | — | — |
| 2025-05-06 | $15.17 | $26.70 | 24,000 | — | — |
| 2025-05-05 | $15.53 | $27.33 | 27,800 | — | — |
| 2025-05-02 | $15.57 | $27.40 | 31,100 | — | — |
| 2025-05-01 | $15.22 | $26.78 | 32,000 | — | — |
| 2025-04-30 | $15.38 | $27.07 | 34,200 | — | — |
| 2025-04-29 | $14.91 | $26.24 | 32,300 | — | — |
| 2025-04-28 | $15.09 | $26.56 | 15,600 | — | — |
| 2025-04-25 | $15.09 | $26.56 | 15,100 | — | — |
| 2025-04-24 | $15.25 | $26.84 | 18,400 | — | — |
| 2025-04-23 | $15.03 | $26.45 | 39,000 | — | — |
| 2025-04-22 | $15.19 | $26.73 | 21,000 | — | — |
| 2025-04-21 | $15.08 | $26.54 | 26,500 | — | — |
| 2025-04-17 | $15.19 | $26.73 | 27,900 | — | — |
| 2025-04-16 | $15.07 | $26.52 | 23,900 | — | — |
| 2025-04-15 | $14.95 | $26.31 | 25,700 | — | — |
| 2025-04-14 | $14.92 | $26.26 | 32,900 | — | — |
| 2025-04-11 | $15.08 | $26.54 | 19,100 | — | — |
| 2025-04-10 | $14.78 | $26.01 | 31,700 | — | — |
| 2025-04-09 | $14.94 | $26.29 | 53,200 | — | — |
| 2025-04-08 | $14.11 | $24.83 | 56,600 | — | — |
| 2025-04-07 | $14.65 | $25.78 | 53,000 | — | — |
| 2025-04-04 | $14.97 | $26.34 | 67,200 | — | — |
| 2025-04-03 | $15.20 | $26.75 | 39,600 | — | — |
| 2025-04-02 | $15.78 | $27.77 | 36,400 | — | — |
| 2025-04-01 | $15.68 | $27.59 | 52,400 | — | — |
| 2025-03-31 | $15.20 | $26.75 | 32,400 | — | — |
| 2025-03-28 | $15.22 | $26.78 | 35,100 | — | — |
| 2025-03-27 | $15.03 | $26.45 | 31,000 | — | — |
| 2025-03-26 | $14.88 | $26.19 | 55,400 | — | — |
| 2025-03-25 | $14.85 | $26.13 | 48,500 | — | — |
| 2025-03-24 | $14.63 | $25.75 | 59,100 | — | — |
| 2025-03-21 | $14.96 | $26.33 | 68,000 | — | — |
| 2025-03-20 | $15.13 | $26.63 | 40,900 | — | — |
| 2025-03-19 | $14.60 | $25.69 | 41,400 | — | — |
| 2025-03-18 | $14.35 | $25.25 | 27,700 | — | — |
| 2025-03-17 | $14.01 | $24.66 | 28,600 | — | — |
| 2025-03-14 | $14.02 | $24.67 | 29,100 | — | — |
| 2025-03-13 | $13.60 | $23.93 | 46,300 | — | — |
| 2025-03-12 | $13.55 | $23.85 | 34,500 | — | — |
| 2025-03-11 | $13.17 | $23.18 | 107,300 | — | — |
| 2025-03-10 | $13.22 | $23.27 | 53,300 | — | — |
| 2025-03-07 | $13.76 | $24.22 | 22,000 | — | — |
| 2025-03-06 | $13.60 | $23.93 | 25,900 | — | — |
| 2025-03-05 | $13.33 | $23.46 | 29,400 | — | — |
| 2025-03-04 | $13.06 | $22.98 | 62,200 | — | — |
| 2025-03-03 | $13.06 | $22.98 | 61,100 | — | — |
| 2025-02-28 | $13.73 | $24.16 | 27,900 | — | — |
| 2025-02-27 | $13.69 | $24.09 | 41,200 | — | — |
| 2025-02-26 | $13.74 | $24.18 | 37,300 | — | — |
| 2025-02-25 | $13.55 | $23.85 | 39,600 | — | — |
| 2025-02-24 | $13.32 | $23.44 | 34,100 | — | — |
| 2025-02-21 | $13.26 | $23.34 | 31,900 | — | — |
| 2025-02-20 | $13.71 | $24.13 | 25,700 | — | — |
| 2025-02-19 | $14.06 | $24.74 | 54,900 | — | — |
| 2025-02-18 | $13.91 | $24.48 | 46,900 | — | — |
| 2025-02-14 | $13.44 | $23.65 | 16,500 | — | — |
| 2025-02-13 | $13.48 | $23.72 | 27,800 | — | — |
| 2025-02-12 | $13.08 | $23.02 | 75,100 | — | — |
| 2025-02-11 | $13.55 | $23.85 | 27,700 | — | — |
| 2025-02-10 | $13.83 | $24.34 | 38,100 | — | — |
| 2025-02-07 | $14.02 | $24.67 | 33,700 | — | — |
| 2025-02-06 | $14.46 | $25.45 | 31,900 | — | — |
| 2025-02-05 | $14.07 | $24.76 | 55,600 | — | — |
| 2025-02-04 | $14.33 | $25.22 | 20,300 | — | — |
| 2025-02-03 | $14.17 | $24.94 | 38,600 | — | — |
| 2025-01-31 | $14.77 | $25.99 | 38,300 | — | — |
| 2025-01-30 | $14.86 | $26.15 | 20,100 | — | — |
| 2025-01-29 | $14.95 | $26.31 | 33,900 | — | — |
| 2025-01-28 | $14.86 | $26.15 | 27,100 | — | — |
| 2025-01-27 | $14.92 | $26.26 | 33,600 | — | — |
| 2025-01-24 | $14.90 | $26.22 | 27,900 | — | — |
| 2025-01-23 | $14.72 | $25.90 | 42,900 | — | — |
| 2025-01-22 | $14.86 | $26.15 | 32,600 | — | — |
| 2025-01-21 | $15.13 | $26.63 | 36,200 | — | — |
| 2025-01-17 | $15.03 | $26.45 | 32,000 | — | — |
| 2025-01-16 | $15.20 | $26.75 | 43,700 | — | — |
| 2025-01-15 | $15.52 | $27.31 | 40,300 | — | — |
| 2025-01-14 | $14.91 | $26.24 | 58,200 | — | — |
| 2025-01-13 | $14.69 | $25.85 | 54,100 | — | — |
| 2025-01-10 | $14.48 | $25.48 | 62,500 | — | — |
| 2025-01-08 | $14.86 | $26.15 | 73,200 | — | — |
| 2025-01-07 | $15.35 | $27.01 | 50,300 | — | — |
| 2025-01-06 | $15.61 | $27.47 | 93,900 | — | — |
| 2025-01-03 | $15.73 | $27.68 | 46,300 | — | — |
| 2025-01-02 | $15.60 | $27.45 | 34,300 | — | — |