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
- 1991-08-27 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 | $19.42 | $19.71 | 656,400 | — | — |
| 2025-12-30 | $19.69 | $19.98 | 407,500 | — | — |
| 2025-12-29 | $19.89 | $20.19 | 393,300 | — | — |
| 2025-12-26 | $19.84 | $20.14 | 373,900 | — | — |
| 2025-12-24 | $20.24 | $20.54 | 385,100 | — | — |
| 2025-12-23 | $20.15 | $20.45 | 809,900 | — | — |
| 2025-12-22 | $19.69 | $19.98 | 743,100 | — | — |
| 2025-12-19 | $19.22 | $19.51 | 2,995,500 | — | — |
| 2025-12-18 | $19.61 | $19.90 | 706,800 | — | — |
| 2025-12-17 | $19.78 | $20.08 | 995,700 | — | — |
| 2025-12-16 | $20.38 | $20.69 | 808,100 | — | — |
| 2025-12-15 | $20.53 | $20.84 | 959,200 | — | — |
| 2025-12-12 | $20.98 | $21.29 | 765,200 | — | — |
| 2025-12-11 | $21.03 | $21.34 | 3,260,100 | — | — |
| 2025-12-10 | $21.04 | $21.35 | 7,412,700 | — | — |
| 2025-12-09 | $20.45 | $20.76 | 923,400 | — | — |
| 2025-12-08 | $20.31 | $20.61 | 1,693,900 | — | — |
| 2025-12-05 | $20.14 | $20.44 | 621,300 | — | — |
| 2025-12-04 | $20.01 | $20.31 | 707,200 | — | — |
| 2025-12-03 | $20.07 | $20.37 | 592,300 | — | — |
| 2025-12-02 | $20.12 | $20.42 | 1,649,900 | — | — |
| 2025-12-01 | $19.35 | $19.64 | 699,600 | — | — |
| 2025-11-28 | $19.28 | $19.57 | 331,600 | — | — |
| 2025-11-26 | $19.05 | $19.34 | 911,000 | — | — |
| 2025-11-25 | $18.48 | $18.76 | 739,600 | — | — |
| 2025-11-24 | $18.03 | $18.30 | 910,800 | — | — |
| 2025-11-21 | $17.84 | $18.11 | 773,000 | — | — |
| 2025-11-20 | $17.61 | $17.87 | 905,600 | — | — |
| 2025-11-19 | $17.90 | $18.17 | 607,700 | — | — |
| 2025-11-18 | $17.89 | $18.16 | 578,600 | — | — |
| 2025-11-17 | $17.91 | $18.18 | 766,500 | — | — |
| 2025-11-14 | $17.75 | $18.02 | 1,033,300 | — | — |
| 2025-11-13 | $17.41 | $17.67 | 696,400 | — | — |
| 2025-11-12 | $18.00 | $18.27 | 589,300 | — | — |
| 2025-11-11 | $17.82 | $18.09 | 379,900 | — | — |
| 2025-11-10 | $17.84 | $18.11 | 533,200 | — | — |
| 2025-11-07 | $17.70 | $17.96 | 495,300 | — | — |
| 2025-11-06 | $17.61 | $17.87 | 438,800 | — | — |
| 2025-11-05 | $18.00 | $18.27 | 372,300 | — | — |
| 2025-11-04 | $17.68 | $17.94 | 483,000 | — | — |
| 2025-11-03 | $18.14 | $18.41 | 848,300 | — | — |
| 2025-10-31 | $18.25 | $18.52 | 813,100 | — | — |
| 2025-10-30 | $18.11 | $18.38 | 642,000 | — | — |
| 2025-10-29 | $17.43 | $17.69 | 493,800 | — | — |
| 2025-10-28 | $17.84 | $18.11 | 538,700 | — | — |
| 2025-10-27 | $18.09 | $18.36 | 406,700 | — | — |
| 2025-10-24 | $18.16 | $18.43 | 322,200 | — | — |
| 2025-10-23 | $18.10 | $18.37 | 391,200 | — | — |
| 2025-10-22 | $17.67 | $17.93 | 589,400 | — | — |
| 2025-10-21 | $17.61 | $17.87 | 1,385,600 | — | — |
| 2025-10-20 | $18.75 | $19.03 | 435,300 | — | — |
| 2025-10-17 | $18.55 | $18.83 | 545,200 | — | — |
| 2025-10-16 | $18.71 | $18.99 | 672,500 | — | — |
| 2025-10-15 | $19.00 | $19.28 | 4,028,200 | — | — |
| 2025-10-14 | $19.31 | $19.60 | 586,800 | — | — |
| 2025-10-13 | $18.97 | $19.25 | 455,300 | — | — |
| 2025-10-10 | $18.49 | $18.77 | 691,900 | — | — |
| 2025-10-09 | $18.83 | $19.11 | 705,000 | — | — |
| 2025-10-08 | $18.95 | $19.23 | 659,300 | — | — |
| 2025-10-07 | $18.85 | $19.13 | 627,000 | — | — |
| 2025-10-06 | $18.58 | $18.86 | 784,200 | — | — |
| 2025-10-03 | $18.18 | $18.45 | 1,013,500 | — | — |
| 2025-10-02 | $18.12 | $18.39 | 623,700 | — | — |
| 2025-10-01 | $18.13 | $18.40 | 1,360,200 | — | — |
| 2025-09-30 | $19.04 | $19.32 | 945,800 | — | — |
| 2025-09-29 | $19.15 | $19.44 | 1,203,200 | — | — |
| 2025-09-26 | $18.76 | $19.04 | 1,204,600 | — | — |
| 2025-09-25 | $18.39 | $18.67 | 993,800 | — | — |
| 2025-09-24 | $18.09 | $18.36 | 568,100 | — | — |
| 2025-09-23 | $17.96 | $18.23 | 780,800 | — | — |
| 2025-09-22 | $18.03 | $18.30 | 819,400 | — | — |
| 2025-09-19 | $17.72 | $17.99 | 2,779,500 | — | — |
| 2025-09-18 | $17.89 | $18.16 | 1,560,000 | — | — |
| 2025-09-17 | $17.07 | $17.33 | 1,084,900 | — | — |
| 2025-09-16 | $17.16 | $17.42 | 557,900 | — | — |
| 2025-09-15 | $17.27 | $17.53 | 838,700 | — | — |
| 2025-09-12 | $17.04 | $17.30 | 385,100 | — | — |
| 2025-09-11 | $16.99 | $17.24 | 670,800 | — | — |
| 2025-09-10 | $16.79 | $17.04 | 531,700 | — | — |
| 2025-09-09 | $17.05 | $17.31 | 796,500 | — | — |
| 2025-09-08 | $17.08 | $17.34 | 957,800 | — | — |
| 2025-09-05 | $16.73 | $16.98 | 554,000 | — | — |
| 2025-09-04 | $16.90 | $17.15 | 594,900 | — | — |
| 2025-09-03 | $16.66 | $16.91 | 607,000 | — | — |
| 2025-09-02 | $16.65 | $16.90 | 642,500 | — | — |
| 2025-08-29 | $16.67 | $16.92 | 402,600 | — | — |
| 2025-08-28 | $16.52 | $16.77 | 414,100 | — | — |
| 2025-08-27 | $16.40 | $16.65 | 437,800 | — | — |
| 2025-08-26 | $16.53 | $16.78 | 518,500 | — | — |
| 2025-08-25 | $16.22 | $16.46 | 632,400 | — | — |
| 2025-08-22 | $16.00 | $16.24 | 546,500 | — | — |
| 2025-08-21 | $15.85 | $16.09 | 457,200 | — | — |
| 2025-08-20 | $15.64 | $15.87 | 602,700 | — | — |
| 2025-08-19 | $15.57 | $15.80 | 744,500 | — | — |
| 2025-08-18 | $15.97 | $16.21 | 706,700 | — | — |
| 2025-08-15 | $16.07 | $16.31 | 1,023,400 | — | — |
| 2025-08-14 | $15.90 | $16.14 | 546,900 | — | — |
| 2025-08-13 | $15.95 | $16.19 | 723,000 | — | — |
| 2025-08-12 | $15.82 | $16.06 | 642,800 | — | — |
| 2025-08-11 | $15.60 | $15.83 | 692,900 | — | — |
| 2025-08-08 | $15.28 | $15.51 | 589,700 | — | — |
| 2025-08-07 | $15.28 | $15.51 | 665,200 | — | — |
| 2025-08-06 | $15.36 | $15.59 | 1,211,300 | — | — |
| 2025-08-05 | $14.68 | $14.90 | 696,000 | — | — |
| 2025-08-04 | $14.74 | $14.96 | 1,606,800 | — | — |
| 2025-08-01 | $13.97 | $14.18 | 1,027,900 | — | — |
| 2025-07-31 | $14.32 | $14.53 | 1,451,900 | — | — |
| 2025-07-30 | $13.32 | $13.52 | 1,275,300 | — | — |
| 2025-07-29 | $13.13 | $13.33 | 433,300 | — | — |
| 2025-07-28 | $13.31 | $13.51 | 560,900 | — | — |
| 2025-07-25 | $13.39 | $13.59 | 392,500 | — | — |
| 2025-07-24 | $13.50 | $13.70 | 768,400 | — | — |
| 2025-07-23 | $14.25 | $14.46 | 444,100 | — | — |
| 2025-07-22 | $13.93 | $14.14 | 434,000 | — | — |
| 2025-07-21 | $13.90 | $14.11 | 463,600 | — | — |
| 2025-07-18 | $13.98 | $14.19 | 552,300 | — | — |
| 2025-07-17 | $14.23 | $14.44 | 851,600 | — | — |
| 2025-07-16 | $14.22 | $14.43 | 581,400 | — | — |
| 2025-07-15 | $13.95 | $14.16 | 579,400 | — | — |
| 2025-07-14 | $14.20 | $14.41 | 539,700 | — | — |
| 2025-07-11 | $14.19 | $14.40 | 707,600 | — | — |
| 2025-07-10 | $13.82 | $14.03 | 1,320,000 | — | — |
| 2025-07-09 | $13.39 | $13.59 | 400,700 | — | — |
| 2025-07-08 | $13.66 | $13.86 | 891,100 | — | — |
| 2025-07-07 | $14.04 | $14.25 | 796,600 | — | — |
| 2025-07-03 | $14.03 | $14.24 | 377,000 | — | — |
| 2025-07-02 | $13.87 | $14.08 | 839,500 | — | — |
| 2025-07-01 | $13.77 | $13.98 | 838,200 | — | — |
| 2025-06-30 | $13.88 | $14.09 | 776,700 | — | — |
| 2025-06-27 | $13.62 | $13.82 | 555,900 | — | — |
| 2025-06-26 | $13.62 | $13.82 | 588,700 | — | — |
| 2025-06-25 | $13.43 | $13.63 | 975,400 | — | — |
| 2025-06-24 | $13.32 | $13.52 | 862,300 | — | — |
| 2025-06-23 | $13.18 | $13.38 | 1,256,900 | — | — |
| 2025-06-20 | $13.25 | $13.45 | 1,670,500 | — | — |
| 2025-06-18 | $13.26 | $13.46 | 690,900 | — | — |
| 2025-06-17 | $13.30 | $13.50 | 983,100 | — | — |
| 2025-06-16 | $13.32 | $13.52 | 1,233,700 | — | — |
| 2025-06-13 | $13.17 | $13.37 | 400,000 | — | — |
| 2025-06-12 | $13.41 | $13.61 | 546,500 | — | — |
| 2025-06-11 | $13.71 | $13.92 | 777,800 | — | — |
| 2025-06-10 | $13.74 | $13.95 | 774,900 | — | — |
| 2025-06-09 | $13.71 | $13.92 | 1,160,900 | — | — |
| 2025-06-06 | $13.24 | $13.44 | 623,300 | — | — |
| 2025-06-05 | $13.02 | $13.21 | 661,200 | — | — |
| 2025-06-04 | $13.13 | $13.33 | 641,700 | — | — |
| 2025-06-03 | $13.31 | $13.51 | 1,034,800 | — | — |
| 2025-06-02 | $13.25 | $13.45 | 665,300 | — | — |
| 2025-05-30 | $13.45 | $13.65 | 1,128,000 | — | — |
| 2025-05-29 | $13.42 | $13.62 | 1,079,500 | — | — |
| 2025-05-28 | $13.11 | $13.31 | 605,800 | — | — |
| 2025-05-27 | $13.37 | $13.57 | 782,000 | — | — |
| 2025-05-23 | $13.40 | $13.60 | 841,900 | — | — |
| 2025-05-22 | $13.14 | $13.34 | 914,300 | — | — |
| 2025-05-21 | $13.43 | $13.63 | 769,700 | — | — |
| 2025-05-20 | $13.71 | $13.92 | 638,900 | — | — |
| 2025-05-19 | $13.90 | $14.11 | 665,300 | — | — |
| 2025-05-16 | $13.96 | $14.17 | 1,175,500 | — | — |
| 2025-05-15 | $13.69 | $13.89 | 2,580,400 | — | — |
| 2025-05-14 | $13.98 | $14.19 | 3,048,100 | — | — |
| 2025-05-13 | $14.17 | $14.38 | 1,530,300 | — | — |
| 2025-05-12 | $14.59 | $14.81 | 1,364,300 | — | — |
| 2025-05-09 | $14.84 | $15.06 | 631,600 | — | — |
| 2025-05-08 | $14.80 | $15.02 | 1,131,300 | — | — |
| 2025-05-07 | $14.66 | $14.88 | 720,300 | — | — |
| 2025-05-06 | $14.74 | $14.96 | 1,420,600 | — | — |
| 2025-05-05 | $15.50 | $15.73 | 1,940,200 | — | — |
| 2025-05-02 | $15.65 | $15.88 | 1,912,600 | — | — |
| 2025-05-01 | $15.67 | $15.90 | 2,864,100 | — | — |
| 2025-04-30 | $16.37 | $16.62 | 2,911,000 | — | — |
| 2025-04-29 | $15.93 | $16.17 | 3,687,100 | — | — |
| 2025-04-28 | $16.30 | $16.54 | 2,146,300 | — | — |
| 2025-04-25 | $16.32 | $16.56 | 5,025,100 | — | — |
| 2025-04-24 | $16.38 | $16.63 | 2,124,300 | — | — |
| 2025-04-23 | $16.02 | $16.26 | 1,176,300 | — | — |
| 2025-04-22 | $16.05 | $16.29 | 1,314,800 | — | — |
| 2025-04-21 | $15.76 | $16.00 | 4,173,800 | — | — |
| 2025-04-17 | $15.93 | $16.17 | 1,171,500 | — | — |
| 2025-04-16 | $15.80 | $16.04 | 1,292,100 | — | — |
| 2025-04-15 | $15.76 | $16.00 | 1,111,300 | — | — |
| 2025-04-14 | $15.59 | $15.82 | 947,800 | — | — |
| 2025-04-11 | $15.66 | $15.89 | 1,044,400 | — | — |
| 2025-04-10 | $15.49 | $15.72 | 1,565,400 | — | — |
| 2025-04-09 | $15.13 | $15.36 | 1,851,800 | — | — |
| 2025-04-08 | $15.25 | $15.48 | 1,333,600 | — | — |
| 2025-04-07 | $15.50 | $15.73 | 1,981,300 | — | — |
| 2025-04-04 | $15.23 | $15.46 | 2,731,500 | — | — |
| 2025-04-03 | $15.78 | $16.02 | 1,768,300 | — | — |
| 2025-04-02 | $15.32 | $15.55 | 4,012,700 | — | — |
| 2025-04-01 | $15.52 | $15.75 | 5,944,000 | — | — |
| 2025-03-31 | $14.72 | $14.94 | 924,700 | — | — |
| 2025-03-28 | $14.68 | $14.90 | 723,900 | — | — |
| 2025-03-27 | $15.00 | $15.22 | 785,200 | — | — |
| 2025-03-26 | $14.99 | $15.21 | 915,700 | — | — |
| 2025-03-25 | $14.88 | $15.10 | 775,100 | — | — |
| 2025-03-24 | $14.89 | $15.11 | 1,188,900 | — | — |
| 2025-03-21 | $14.25 | $14.46 | 1,526,300 | — | — |
| 2025-03-20 | $13.88 | $14.09 | 468,100 | — | — |
| 2025-03-19 | $14.20 | $14.41 | 385,500 | — | — |
| 2025-03-18 | $13.95 | $14.16 | 343,800 | — | — |
| 2025-03-17 | $13.81 | $14.02 | 418,100 | — | — |
| 2025-03-14 | $13.45 | $13.65 | 504,200 | — | — |
| 2025-03-13 | $13.14 | $13.34 | 415,500 | — | — |
| 2025-03-12 | $13.36 | $13.56 | 425,000 | — | — |
| 2025-03-11 | $13.46 | $13.66 | 526,800 | — | — |
| 2025-03-10 | $13.18 | $13.38 | 539,400 | — | — |
| 2025-03-07 | $13.34 | $13.54 | 488,300 | — | — |
| 2025-03-06 | $13.34 | $13.54 | 559,000 | — | — |
| 2025-03-05 | $13.29 | $13.49 | 666,400 | — | — |
| 2025-03-04 | $13.28 | $13.48 | 685,300 | — | — |
| 2025-03-03 | $13.54 | $13.74 | 615,300 | — | — |
| 2025-02-28 | $13.76 | $13.97 | 632,700 | — | — |
| 2025-02-27 | $13.52 | $13.72 | 366,700 | — | — |
| 2025-02-26 | $13.41 | $13.61 | 425,500 | — | — |
| 2025-02-25 | $13.55 | $13.75 | 340,800 | — | — |
| 2025-02-24 | $13.40 | $13.60 | 531,500 | — | — |
| 2025-02-21 | $13.60 | $13.80 | 728,600 | — | — |
| 2025-02-20 | $13.84 | $14.05 | 757,600 | — | — |
| 2025-02-19 | $14.11 | $14.32 | 360,700 | — | — |
| 2025-02-18 | $14.00 | $14.21 | 674,700 | — | — |
| 2025-02-14 | $14.05 | $14.26 | 415,400 | — | — |
| 2025-02-13 | $14.38 | $14.60 | 683,100 | — | — |
| 2025-02-12 | $13.90 | $14.11 | 732,100 | — | — |
| 2025-02-11 | $13.96 | $14.17 | 1,094,400 | — | — |
| 2025-02-10 | $13.41 | $13.61 | 850,800 | — | — |
| 2025-02-07 | $13.43 | $13.63 | 1,771,800 | — | — |
| 2025-02-06 | $12.36 | $12.54 | 1,547,100 | — | — |
| 2025-02-05 | $12.24 | $12.42 | 1,244,300 | — | — |
| 2025-02-04 | $12.07 | $12.25 | 609,800 | — | — |
| 2025-02-03 | $11.93 | $12.11 | 705,000 | — | — |
| 2025-01-31 | $12.01 | $12.19 | 681,500 | — | — |
| 2025-01-30 | $12.23 | $12.41 | 702,000 | — | — |
| 2025-01-29 | $12.42 | $12.61 | 509,800 | — | — |
| 2025-01-28 | $12.48 | $12.67 | 316,000 | — | — |
| 2025-01-27 | $12.36 | $12.54 | 373,600 | — | — |
| 2025-01-24 | $12.46 | $12.65 | 228,900 | — | — |
| 2025-01-23 | $12.40 | $12.59 | 185,300 | — | — |
| 2025-01-22 | $12.40 | $12.59 | 294,500 | — | — |
| 2025-01-21 | $12.47 | $12.66 | 444,200 | — | — |
| 2025-01-17 | $12.30 | $12.48 | 269,900 | — | — |
| 2025-01-16 | $12.24 | $12.42 | 293,300 | — | — |
| 2025-01-15 | $12.14 | $12.32 | 596,400 | — | — |
| 2025-01-14 | $12.13 | $12.31 | 815,100 | — | — |
| 2025-01-13 | $12.17 | $12.35 | 495,500 | — | — |
| 2025-01-10 | $11.82 | $12.00 | 283,300 | — | — |
| 2025-01-08 | $11.89 | $12.07 | 291,800 | — | — |
| 2025-01-07 | $12.16 | $12.34 | 763,100 | — | — |
| 2025-01-06 | $12.10 | $12.28 | 250,600 | — | — |
| 2025-01-03 | $12.12 | $12.30 | 399,300 | — | — |
| 2025-01-02 | $12.12 | $12.30 | 244,800 | — | — |