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
- 1994-02-10 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 | $19.77 | $32.01 | 1,147,700 | — | — |
| 2025-12-30 | $19.61 | $31.75 | 700,000 | — | — |
| 2025-12-29 | $19.06 | $30.86 | 803,600 | — | — |
| 2025-12-26 | $18.55 | $30.03 | 383,700 | — | — |
| 2025-12-24 | $18.52 | $29.98 | 360,300 | — | — |
| 2025-12-23 | $18.91 | $30.61 | 517,800 | — | — |
| 2025-12-22 | $18.69 | $30.26 | 451,600 | — | — |
| 2025-12-19 | $18.82 | $30.47 | 790,500 | — | — |
| 2025-12-18 | $19.00 | $30.76 | 493,800 | — | — |
| 2025-12-17 | $19.02 | $30.79 | 537,000 | — | — |
| 2025-12-16 | $19.20 | $31.08 | 466,400 | — | — |
| 2025-12-15 | $19.11 | $30.94 | 946,800 | — | — |
| 2025-12-12 | $18.77 | $30.39 | 675,400 | — | — |
| 2025-12-11 | $20.51 | $33.20 | 949,400 | — | — |
| 2025-12-10 | $20.90 | $33.84 | 1,436,900 | — | — |
| 2025-12-09 | $17.97 | $29.09 | 365,600 | — | — |
| 2025-12-08 | $17.91 | $29.00 | 368,500 | — | — |
| 2025-12-05 | $17.51 | $28.35 | 364,100 | — | — |
| 2025-12-04 | $17.45 | $28.25 | 493,800 | — | — |
| 2025-12-03 | $17.98 | $29.11 | 468,500 | — | — |
| 2025-12-02 | $18.45 | $29.87 | 264,600 | — | — |
| 2025-12-01 | $18.39 | $29.77 | 350,300 | — | — |
| 2025-11-28 | $18.93 | $30.65 | 129,700 | — | — |
| 2025-11-26 | $19.13 | $30.97 | 277,400 | — | — |
| 2025-11-25 | $19.05 | $30.84 | 265,300 | — | — |
| 2025-11-24 | $18.39 | $29.77 | 317,900 | — | — |
| 2025-11-21 | $17.99 | $29.12 | 342,600 | — | — |
| 2025-11-20 | $17.27 | $27.96 | 347,400 | — | — |
| 2025-11-19 | $17.77 | $28.77 | 239,100 | — | — |
| 2025-11-18 | $18.10 | $29.30 | 248,800 | — | — |
| 2025-11-17 | $18.27 | $29.58 | 399,100 | — | — |
| 2025-11-14 | $18.75 | $30.36 | 274,300 | — | — |
| 2025-11-13 | $18.43 | $29.84 | 366,400 | — | — |
| 2025-11-12 | $19.17 | $31.04 | 372,300 | — | — |
| 2025-11-11 | $18.86 | $30.53 | 432,800 | — | — |
| 2025-11-10 | $19.11 | $30.94 | 248,100 | — | — |
| 2025-11-07 | $18.79 | $30.42 | 421,900 | — | — |
| 2025-11-06 | $19.25 | $31.16 | 290,200 | — | — |
| 2025-11-05 | $19.74 | $31.96 | 378,400 | — | — |
| 2025-11-04 | $19.42 | $31.44 | 436,800 | — | — |
| 2025-11-03 | $19.31 | $31.26 | 430,900 | — | — |
| 2025-10-31 | $18.79 | $30.42 | 720,100 | — | — |
| 2025-10-30 | $18.98 | $30.73 | 543,100 | — | — |
| 2025-10-29 | $19.52 | $31.60 | 332,000 | — | — |
| 2025-10-28 | $19.59 | $31.72 | 351,700 | — | — |
| 2025-10-27 | $20.22 | $32.74 | 408,900 | — | — |
| 2025-10-24 | $20.42 | $33.06 | 981,400 | — | — |
| 2025-10-23 | $19.86 | $32.15 | 689,100 | — | — |
| 2025-10-22 | $19.96 | $32.31 | 338,100 | — | — |
| 2025-10-21 | $19.91 | $32.23 | 437,400 | — | — |
| 2025-10-20 | $19.98 | $32.35 | 473,800 | — | — |
| 2025-10-17 | $19.55 | $31.65 | 333,700 | — | — |
| 2025-10-16 | $19.43 | $31.46 | 363,700 | — | — |
| 2025-10-15 | $19.96 | $32.31 | 502,800 | — | — |
| 2025-10-14 | $19.90 | $32.22 | 434,800 | — | — |
| 2025-10-13 | $19.43 | $31.46 | 359,400 | — | — |
| 2025-10-10 | $19.16 | $31.02 | 448,700 | — | — |
| 2025-10-09 | $19.65 | $31.81 | 337,400 | — | — |
| 2025-10-08 | $19.95 | $32.30 | 450,500 | — | — |
| 2025-10-07 | $19.45 | $31.49 | 445,400 | — | — |
| 2025-10-06 | $19.47 | $31.52 | 514,300 | — | — |
| 2025-10-03 | $19.92 | $32.25 | 740,500 | — | — |
| 2025-10-02 | $20.11 | $32.56 | 763,800 | — | — |
| 2025-10-01 | $20.58 | $33.32 | 653,000 | — | — |
| 2025-09-30 | $20.92 | $33.87 | 601,500 | — | — |
| 2025-09-29 | $20.74 | $33.58 | 751,400 | — | — |
| 2025-09-26 | $20.99 | $33.98 | 531,400 | — | — |
| 2025-09-25 | $21.09 | $34.14 | 638,000 | — | — |
| 2025-09-24 | $21.19 | $34.31 | 695,900 | — | — |
| 2025-09-23 | $22.08 | $35.75 | 674,500 | — | — |
| 2025-09-22 | $22.17 | $35.89 | 687,800 | — | — |
| 2025-09-19 | $22.14 | $35.84 | 1,254,300 | — | — |
| 2025-09-18 | $22.74 | $36.81 | 734,500 | — | — |
| 2025-09-17 | $22.73 | $36.80 | 809,700 | — | — |
| 2025-09-16 | $23.55 | $38.13 | 782,400 | — | — |
| 2025-09-15 | $24.04 | $38.92 | 724,800 | — | — |
| 2025-09-12 | $23.39 | $37.87 | 820,700 | — | — |
| 2025-09-11 | $22.21 | $35.96 | 1,330,400 | — | — |
| 2025-09-10 | $20.98 | $33.97 | 2,217,900 | — | — |
| 2025-09-09 | $17.43 | $28.22 | 492,000 | — | — |
| 2025-09-08 | $17.62 | $28.53 | 286,700 | — | — |
| 2025-09-05 | $17.38 | $28.14 | 170,300 | — | — |
| 2025-09-04 | $17.44 | $28.23 | 130,500 | — | — |
| 2025-09-03 | $17.04 | $27.59 | 241,000 | — | — |
| 2025-09-02 | $17.20 | $27.85 | 181,100 | — | — |
| 2025-08-29 | $17.35 | $28.09 | 217,800 | — | — |
| 2025-08-28 | $17.45 | $28.25 | 198,200 | — | — |
| 2025-08-27 | $17.27 | $27.96 | 201,700 | — | — |
| 2025-08-26 | $16.96 | $27.46 | 206,500 | — | — |
| 2025-08-25 | $16.88 | $27.33 | 208,200 | — | — |
| 2025-08-22 | $16.90 | $27.36 | 373,200 | — | — |
| 2025-08-21 | $16.19 | $26.21 | 649,100 | — | — |
| 2025-08-20 | $15.84 | $25.64 | 427,000 | — | — |
| 2025-08-19 | $16.35 | $26.47 | 246,400 | — | — |
| 2025-08-18 | $16.70 | $27.04 | 185,400 | — | — |
| 2025-08-15 | $16.81 | $27.21 | 497,300 | — | — |
| 2025-08-14 | $17.12 | $27.72 | 257,900 | — | — |
| 2025-08-13 | $17.57 | $28.44 | 299,400 | — | — |
| 2025-08-12 | $17.60 | $28.49 | 478,700 | — | — |
| 2025-08-11 | $16.92 | $27.39 | 189,100 | — | — |
| 2025-08-08 | $17.00 | $27.52 | 220,500 | — | — |
| 2025-08-07 | $16.85 | $27.28 | 158,900 | — | — |
| 2025-08-06 | $16.98 | $27.49 | 181,800 | — | — |
| 2025-08-05 | $16.83 | $27.25 | 175,000 | — | — |
| 2025-08-04 | $16.69 | $27.02 | 203,900 | — | — |
| 2025-08-01 | $16.09 | $26.05 | 278,100 | — | — |
| 2025-07-31 | $16.22 | $26.26 | 206,500 | — | — |
| 2025-07-30 | $16.49 | $26.70 | 210,900 | — | — |
| 2025-07-29 | $16.78 | $27.17 | 241,900 | — | — |
| 2025-07-28 | $16.86 | $27.30 | 281,300 | — | — |
| 2025-07-25 | $16.65 | $26.96 | 145,900 | — | — |
| 2025-07-24 | $16.44 | $26.62 | 268,000 | — | — |
| 2025-07-23 | $16.50 | $26.71 | 360,000 | — | — |
| 2025-07-22 | $15.92 | $25.77 | 360,300 | — | — |
| 2025-07-21 | $15.87 | $25.69 | 455,800 | — | — |
| 2025-07-18 | $15.92 | $25.77 | 294,900 | — | — |
| 2025-07-17 | $16.31 | $26.41 | 184,600 | — | — |
| 2025-07-16 | $16.14 | $26.13 | 304,100 | — | — |
| 2025-07-15 | $15.98 | $25.87 | 266,500 | — | — |
| 2025-07-14 | $16.14 | $26.13 | 169,900 | — | — |
| 2025-07-11 | $16.12 | $26.10 | 371,900 | — | — |
| 2025-07-10 | $16.44 | $26.62 | 338,200 | — | — |
| 2025-07-09 | $16.38 | $26.52 | 326,300 | — | — |
| 2025-07-08 | $16.74 | $27.10 | 372,600 | — | — |
| 2025-07-07 | $16.60 | $26.87 | 491,200 | — | — |
| 2025-07-03 | $16.90 | $27.36 | 510,000 | — | — |
| 2025-07-02 | $16.45 | $26.63 | 605,600 | — | — |
| 2025-07-01 | $15.15 | $24.53 | 500,000 | — | — |
| 2025-06-30 | $15.12 | $24.48 | 907,000 | — | — |
| 2025-06-27 | $15.59 | $25.24 | 727,900 | — | — |
| 2025-06-26 | $15.03 | $24.33 | 789,200 | — | — |
| 2025-06-25 | $14.45 | $23.39 | 1,167,900 | — | — |
| 2025-06-24 | $15.20 | $24.61 | 750,500 | — | — |
| 2025-06-23 | $14.87 | $24.07 | 406,300 | — | — |
| 2025-06-20 | $14.23 | $23.04 | 531,700 | — | — |
| 2025-06-18 | $14.23 | $23.04 | 485,400 | — | — |
| 2025-06-17 | $13.89 | $22.49 | 314,700 | — | — |
| 2025-06-16 | $13.81 | $22.36 | 246,000 | — | — |
| 2025-06-13 | $13.70 | $22.18 | 330,800 | — | — |
| 2025-06-12 | $14.25 | $23.07 | 258,100 | — | — |
| 2025-06-11 | $14.26 | $23.09 | 375,000 | — | — |
| 2025-06-10 | $14.28 | $23.12 | 297,700 | — | — |
| 2025-06-09 | $14.13 | $22.88 | 288,900 | — | — |
| 2025-06-06 | $13.96 | $22.60 | 288,900 | — | — |
| 2025-06-05 | $13.55 | $21.94 | 359,700 | — | — |
| 2025-06-04 | $13.93 | $22.55 | 425,600 | — | — |
| 2025-06-03 | $14.07 | $22.78 | 687,300 | — | — |
| 2025-06-02 | $13.17 | $21.32 | 1,043,600 | — | — |
| 2025-05-30 | $14.84 | $24.03 | 2,066,600 | — | — |
| 2025-05-29 | $14.74 | $23.86 | 2,267,200 | — | — |
| 2025-05-28 | $15.81 | $25.60 | 468,200 | — | — |
| 2025-05-27 | $16.04 | $25.97 | 492,900 | — | — |
| 2025-05-23 | $15.38 | $24.90 | 836,400 | — | — |
| 2025-05-22 | $15.61 | $25.27 | 437,400 | — | — |
| 2025-05-21 | $15.31 | $24.79 | 562,000 | — | — |
| 2025-05-20 | $15.40 | $24.93 | 222,700 | — | — |
| 2025-05-19 | $15.39 | $24.92 | 286,200 | — | — |
| 2025-05-16 | $15.11 | $24.46 | 280,600 | — | — |
| 2025-05-15 | $14.82 | $23.99 | 234,700 | — | — |
| 2025-05-14 | $14.93 | $24.17 | 267,600 | — | — |
| 2025-05-13 | $14.91 | $24.14 | 217,800 | — | — |
| 2025-05-12 | $14.37 | $23.26 | 262,400 | — | — |
| 2025-05-09 | $14.02 | $22.70 | 189,000 | — | — |
| 2025-05-08 | $13.95 | $22.58 | 178,600 | — | — |
| 2025-05-07 | $13.64 | $22.08 | 214,400 | — | — |
| 2025-05-06 | $13.59 | $22.00 | 296,800 | — | — |
| 2025-05-05 | $13.51 | $21.87 | 214,300 | — | — |
| 2025-05-02 | $13.42 | $21.73 | 251,600 | — | — |
| 2025-05-01 | $12.85 | $20.80 | 214,600 | — | — |
| 2025-04-30 | $12.69 | $20.54 | 286,400 | — | — |
| 2025-04-29 | $12.79 | $20.71 | 166,200 | — | — |
| 2025-04-28 | $12.52 | $20.27 | 174,200 | — | — |
| 2025-04-25 | $12.56 | $20.33 | 124,900 | — | — |
| 2025-04-24 | $12.46 | $20.17 | 236,100 | — | — |
| 2025-04-23 | $12.27 | $19.86 | 226,600 | — | — |
| 2025-04-22 | $12.18 | $19.72 | 210,300 | — | — |
| 2025-04-21 | $12.07 | $19.54 | 225,400 | — | — |
| 2025-04-17 | $12.41 | $20.09 | 178,700 | — | — |
| 2025-04-16 | $12.36 | $20.01 | 221,900 | — | — |
| 2025-04-15 | $12.49 | $20.22 | 207,300 | — | — |
| 2025-04-14 | $12.35 | $19.99 | 231,500 | — | — |
| 2025-04-11 | $12.32 | $19.95 | 208,500 | — | — |
| 2025-04-10 | $12.17 | $19.70 | 304,700 | — | — |
| 2025-04-09 | $12.49 | $20.22 | 445,800 | — | — |
| 2025-04-08 | $11.31 | $18.31 | 759,700 | — | — |
| 2025-04-07 | $11.41 | $18.47 | 594,800 | — | — |
| 2025-04-04 | $11.61 | $18.80 | 722,900 | — | — |
| 2025-04-03 | $12.22 | $19.78 | 689,700 | — | — |
| 2025-04-02 | $13.25 | $21.45 | 621,800 | — | — |
| 2025-04-01 | $12.88 | $20.85 | 835,600 | — | — |
| 2025-03-31 | $12.18 | $19.72 | 1,342,200 | — | — |
| 2025-03-28 | $12.04 | $19.49 | 353,600 | — | — |
| 2025-03-27 | $12.83 | $20.77 | 503,600 | — | — |
| 2025-03-26 | $12.62 | $20.43 | 494,900 | — | — |
| 2025-03-25 | $12.71 | $20.58 | 377,200 | — | — |
| 2025-03-24 | $13.08 | $21.18 | 371,900 | — | — |
| 2025-03-21 | $12.55 | $20.32 | 1,041,200 | — | — |
| 2025-03-20 | $12.67 | $20.51 | 255,800 | — | — |
| 2025-03-19 | $12.79 | $20.71 | 323,700 | — | — |
| 2025-03-18 | $12.59 | $20.38 | 333,700 | — | — |
| 2025-03-17 | $12.71 | $20.58 | 328,700 | — | — |
| 2025-03-14 | $12.72 | $20.59 | 537,900 | — | — |
| 2025-03-13 | $12.19 | $19.74 | 503,400 | — | — |
| 2025-03-12 | $12.21 | $19.77 | 487,400 | — | — |
| 2025-03-11 | $12.21 | $19.77 | 679,000 | — | — |
| 2025-03-10 | $11.95 | $19.35 | 742,900 | — | — |
| 2025-03-07 | $12.70 | $20.56 | 728,000 | — | — |
| 2025-03-06 | $12.77 | $20.67 | 1,032,000 | — | — |
| 2025-03-05 | $12.20 | $19.75 | 1,853,100 | — | — |
| 2025-03-04 | $14.33 | $23.20 | 793,900 | — | — |
| 2025-03-03 | $14.60 | $23.64 | 639,500 | — | — |
| 2025-02-28 | $15.26 | $24.71 | 708,100 | — | — |
| 2025-02-27 | $15.31 | $24.79 | 392,200 | — | — |
| 2025-02-26 | $15.80 | $25.58 | 238,400 | — | — |
| 2025-02-25 | $15.44 | $25.00 | 474,000 | — | — |
| 2025-02-24 | $15.40 | $24.93 | 368,500 | — | — |
| 2025-02-21 | $15.73 | $25.47 | 306,100 | — | — |
| 2025-02-20 | $16.31 | $26.41 | 286,000 | — | — |
| 2025-02-19 | $16.61 | $26.89 | 338,100 | — | — |
| 2025-02-18 | $16.37 | $26.50 | 372,800 | — | — |
| 2025-02-14 | $16.07 | $26.02 | 220,600 | — | — |
| 2025-02-13 | $15.87 | $25.69 | 249,400 | — | — |
| 2025-02-12 | $16.09 | $26.05 | 267,200 | — | — |
| 2025-02-11 | $16.29 | $26.37 | 263,200 | — | — |
| 2025-02-10 | $16.33 | $26.44 | 261,700 | — | — |
| 2025-02-07 | $15.97 | $25.85 | 279,700 | — | — |
| 2025-02-06 | $16.41 | $26.57 | 469,100 | — | — |
| 2025-02-05 | $16.82 | $27.23 | 203,400 | — | — |
| 2025-02-04 | $16.77 | $27.15 | 301,300 | — | — |
| 2025-02-03 | $16.06 | $26.00 | 382,200 | — | — |
| 2025-01-31 | $16.41 | $26.57 | 312,000 | — | — |
| 2025-01-30 | $16.89 | $27.34 | 257,000 | — | — |
| 2025-01-29 | $16.66 | $26.97 | 240,400 | — | — |
| 2025-01-28 | $16.58 | $26.84 | 263,000 | — | — |
| 2025-01-27 | $16.54 | $26.78 | 366,700 | — | — |
| 2025-01-24 | $17.07 | $27.64 | 300,000 | — | — |
| 2025-01-23 | $17.44 | $28.23 | 279,400 | — | — |
| 2025-01-22 | $17.66 | $28.59 | 443,200 | — | — |
| 2025-01-21 | $16.92 | $27.39 | 314,500 | — | — |
| 2025-01-17 | $16.64 | $26.94 | 220,600 | — | — |
| 2025-01-16 | $16.50 | $26.71 | 233,600 | — | — |
| 2025-01-15 | $16.62 | $26.91 | 255,400 | — | — |
| 2025-01-14 | $16.47 | $26.66 | 317,100 | — | — |
| 2025-01-13 | $16.26 | $26.32 | 451,000 | — | — |
| 2025-01-10 | $16.09 | $26.05 | 585,600 | — | — |
| 2025-01-08 | $16.41 | $26.57 | 345,800 | — | — |
| 2025-01-07 | $16.67 | $26.99 | 584,500 | — | — |
| 2025-01-06 | $16.66 | $26.97 | 320,400 | — | — |
| 2025-01-03 | $16.84 | $27.26 | 271,400 | — | — |
| 2025-01-02 | $16.71 | $27.05 | 370,600 | — | — |