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
- 1992-06-03 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 | $16.78 | $16.78 | 106,700 | — | — |
| 2025-12-30 | $16.91 | $16.91 | 119,600 | — | — |
| 2025-12-29 | $17.16 | $17.16 | 189,200 | — | — |
| 2025-12-26 | $17.08 | $17.08 | 101,100 | — | — |
| 2025-12-24 | $16.97 | $16.97 | 63,400 | — | — |
| 2025-12-23 | $16.83 | $16.83 | 90,800 | — | — |
| 2025-12-22 | $17.00 | $17.00 | 117,900 | — | — |
| 2025-12-19 | $16.88 | $16.88 | 167,400 | — | — |
| 2025-12-18 | $16.97 | $16.97 | 100,500 | — | — |
| 2025-12-17 | $16.73 | $16.73 | 129,500 | — | — |
| 2025-12-16 | $16.31 | $16.31 | 137,900 | — | — |
| 2025-12-15 | $16.22 | $16.22 | 140,400 | — | — |
| 2025-12-12 | $16.63 | $16.63 | 123,000 | — | — |
| 2025-12-11 | $16.65 | $16.65 | 81,500 | — | — |
| 2025-12-10 | $16.43 | $16.43 | 146,200 | — | — |
| 2025-12-09 | $16.16 | $16.16 | 78,000 | — | — |
| 2025-12-08 | $15.91 | $15.91 | 118,900 | — | — |
| 2025-12-05 | $15.89 | $15.89 | 99,500 | — | — |
| 2025-12-04 | $16.22 | $16.22 | 173,300 | — | — |
| 2025-12-03 | $15.88 | $15.88 | 201,200 | — | — |
| 2025-12-02 | $15.67 | $15.67 | 97,500 | — | — |
| 2025-12-01 | $15.80 | $15.80 | 110,800 | — | — |
| 2025-11-28 | $15.72 | $15.72 | 111,400 | — | — |
| 2025-11-26 | $15.62 | $15.62 | 138,700 | — | — |
| 2025-11-25 | $15.47 | $15.47 | 191,800 | — | — |
| 2025-11-24 | $14.81 | $14.81 | 141,300 | — | — |
| 2025-11-21 | $15.05 | $15.05 | 153,900 | — | — |
| 2025-11-20 | $14.18 | $14.18 | 146,300 | — | — |
| 2025-11-19 | $14.76 | $14.76 | 233,800 | — | — |
| 2025-11-18 | $15.13 | $15.13 | 217,900 | — | — |
| 2025-11-17 | $14.66 | $14.66 | 366,700 | — | — |
| 2025-11-14 | $14.99 | $14.99 | 97,700 | — | — |
| 2025-11-13 | $15.09 | $15.09 | 143,200 | — | — |
| 2025-11-12 | $15.15 | $15.15 | 118,300 | — | — |
| 2025-11-11 | $15.38 | $15.38 | 175,500 | — | — |
| 2025-11-10 | $14.91 | $14.91 | 136,700 | — | — |
| 2025-11-07 | $14.89 | $14.89 | 215,500 | — | — |
| 2025-11-06 | $15.90 | $15.90 | 159,600 | — | — |
| 2025-11-05 | $17.68 | $17.68 | 173,400 | — | — |
| 2025-11-04 | $16.82 | $16.82 | 84,600 | — | — |
| 2025-11-03 | $16.39 | $16.39 | 83,400 | — | — |
| 2025-10-31 | $16.98 | $16.98 | 72,500 | — | — |
| 2025-10-30 | $16.95 | $16.95 | 77,300 | — | — |
| 2025-10-29 | $16.96 | $16.96 | 104,500 | — | — |
| 2025-10-28 | $17.89 | $17.89 | 113,900 | — | — |
| 2025-10-27 | $18.04 | $18.04 | 73,300 | — | — |
| 2025-10-24 | $18.68 | $18.68 | 52,100 | — | — |
| 2025-10-23 | $18.97 | $18.97 | 69,300 | — | — |
| 2025-10-22 | $18.17 | $18.17 | 71,800 | — | — |
| 2025-10-21 | $19.23 | $19.23 | 367,600 | — | — |
| 2025-10-20 | $18.44 | $18.44 | 68,700 | — | — |
| 2025-10-17 | $17.65 | $17.65 | 103,600 | — | — |
| 2025-10-16 | $17.55 | $17.55 | 74,500 | — | — |
| 2025-10-15 | $17.72 | $17.72 | 52,000 | — | — |
| 2025-10-14 | $17.67 | $17.67 | 45,100 | — | — |
| 2025-10-13 | $17.57 | $17.57 | 74,200 | — | — |
| 2025-10-10 | $17.16 | $17.16 | 92,700 | — | — |
| 2025-10-09 | $17.93 | $17.93 | 49,000 | — | — |
| 2025-10-08 | $18.29 | $18.29 | 47,200 | — | — |
| 2025-10-07 | $18.06 | $18.06 | 85,100 | — | — |
| 2025-10-06 | $18.60 | $18.60 | 77,300 | — | — |
| 2025-10-03 | $19.55 | $19.55 | 58,600 | — | — |
| 2025-10-02 | $19.11 | $19.11 | 77,600 | — | — |
| 2025-10-01 | $18.90 | $18.90 | 129,000 | — | — |
| 2025-09-30 | $19.41 | $19.41 | 81,000 | — | — |
| 2025-09-29 | $19.73 | $19.73 | 103,800 | — | — |
| 2025-09-26 | $20.19 | $20.19 | 580,500 | — | — |
| 2025-09-25 | $19.10 | $19.10 | 58,700 | — | — |
| 2025-09-24 | $19.50 | $19.50 | 76,900 | — | — |
| 2025-09-23 | $19.45 | $19.45 | 104,100 | — | — |
| 2025-09-22 | $20.16 | $20.16 | 73,800 | — | — |
| 2025-09-19 | $19.75 | $19.75 | 192,300 | — | — |
| 2025-09-18 | $19.95 | $19.95 | 115,800 | — | — |
| 2025-09-17 | $19.29 | $19.29 | 119,600 | — | — |
| 2025-09-16 | $19.47 | $19.47 | 56,600 | — | — |
| 2025-09-15 | $19.10 | $19.10 | 62,400 | — | — |
| 2025-09-12 | $19.01 | $19.01 | 65,600 | — | — |
| 2025-09-11 | $19.49 | $19.49 | 79,000 | — | — |
| 2025-09-10 | $18.49 | $18.49 | 123,900 | — | — |
| 2025-09-09 | $18.79 | $18.79 | 61,200 | — | — |
| 2025-09-08 | $19.19 | $19.19 | 83,500 | — | — |
| 2025-09-05 | $19.32 | $19.32 | 81,500 | — | — |
| 2025-09-04 | $19.30 | $19.30 | 128,600 | — | — |
| 2025-09-03 | $18.89 | $18.89 | 164,100 | — | — |
| 2025-09-02 | $19.59 | $19.59 | 211,000 | — | — |
| 2025-08-29 | $19.56 | $19.56 | 827,500 | — | — |
| 2025-08-28 | $19.68 | $19.68 | 92,700 | — | — |
| 2025-08-27 | $19.68 | $19.68 | 41,200 | — | — |
| 2025-08-26 | $19.54 | $19.54 | 74,600 | — | — |
| 2025-08-25 | $19.35 | $19.35 | 87,600 | — | — |
| 2025-08-22 | $19.97 | $19.97 | 189,100 | — | — |
| 2025-08-21 | $19.20 | $19.20 | 92,400 | — | — |
| 2025-08-20 | $18.91 | $18.91 | 70,300 | — | — |
| 2025-08-19 | $19.62 | $19.62 | 128,200 | — | — |
| 2025-08-18 | $19.35 | $19.35 | 84,200 | — | — |
| 2025-08-15 | $19.35 | $19.35 | 173,500 | — | — |
| 2025-08-14 | $19.61 | $19.61 | 120,500 | — | — |
| 2025-08-13 | $19.68 | $19.68 | 175,400 | — | — |
| 2025-08-12 | $19.16 | $19.16 | 85,100 | — | — |
| 2025-08-11 | $18.40 | $18.40 | 73,500 | — | — |
| 2025-08-08 | $18.85 | $18.85 | 79,200 | — | — |
| 2025-08-07 | $19.05 | $19.05 | 118,800 | — | — |
| 2025-08-06 | $19.43 | $19.43 | 158,100 | — | — |
| 2025-08-05 | $18.92 | $18.92 | 129,100 | — | — |
| 2025-08-04 | $18.53 | $18.53 | 141,100 | — | — |
| 2025-08-01 | $18.62 | $18.62 | 145,800 | — | — |
| 2025-07-31 | $19.71 | $19.71 | 138,800 | — | — |
| 2025-07-30 | $19.70 | $19.70 | 186,800 | — | — |
| 2025-07-29 | $20.14 | $20.14 | 103,300 | — | — |
| 2025-07-28 | $20.22 | $20.22 | 82,900 | — | — |
| 2025-07-25 | $20.36 | $20.36 | 122,500 | — | — |
| 2025-07-24 | $20.39 | $20.39 | 112,100 | — | — |
| 2025-07-23 | $20.82 | $20.82 | 158,500 | — | — |
| 2025-07-22 | $19.95 | $19.95 | 175,500 | — | — |
| 2025-07-21 | $19.68 | $19.68 | 118,200 | — | — |
| 2025-07-18 | $19.33 | $19.33 | 137,300 | — | — |
| 2025-07-17 | $19.99 | $19.99 | 90,700 | — | — |
| 2025-07-16 | $20.06 | $20.06 | 146,500 | — | — |
| 2025-07-15 | $19.66 | $19.66 | 118,800 | — | — |
| 2025-07-14 | $20.10 | $20.10 | 109,500 | — | — |
| 2025-07-11 | $19.87 | $19.87 | 201,500 | — | — |
| 2025-07-10 | $20.85 | $20.85 | 100,900 | — | — |
| 2025-07-09 | $20.82 | $20.82 | 95,700 | — | — |
| 2025-07-08 | $21.43 | $21.43 | 130,400 | — | — |
| 2025-07-07 | $21.28 | $21.28 | 216,000 | — | — |
| 2025-07-03 | $22.10 | $22.10 | 467,800 | — | — |
| 2025-07-02 | $24.17 | $24.17 | 533,600 | — | — |
| 2025-07-01 | $24.11 | $24.11 | 129,000 | — | — |
| 2025-06-30 | $22.82 | $22.82 | 156,600 | — | — |
| 2025-06-27 | $23.38 | $23.38 | 137,500 | — | — |
| 2025-06-26 | $23.30 | $23.30 | 103,600 | — | — |
| 2025-06-25 | $22.59 | $22.59 | 63,100 | — | — |
| 2025-06-24 | $22.98 | $22.98 | 47,400 | — | — |
| 2025-06-23 | $22.57 | $22.57 | 45,300 | — | — |
| 2025-06-20 | $22.27 | $22.27 | 97,900 | — | — |
| 2025-06-18 | $22.26 | $22.26 | 66,900 | — | — |
| 2025-06-17 | $22.85 | $22.85 | 93,800 | — | — |
| 2025-06-16 | $23.27 | $23.27 | 86,100 | — | — |
| 2025-06-13 | $22.64 | $22.64 | 105,900 | — | — |
| 2025-06-12 | $22.70 | $22.70 | 62,800 | — | — |
| 2025-06-11 | $22.61 | $22.61 | 77,800 | — | — |
| 2025-06-10 | $23.09 | $23.09 | 58,900 | — | — |
| 2025-06-09 | $23.00 | $23.00 | 83,200 | — | — |
| 2025-06-06 | $22.71 | $22.71 | 56,200 | — | — |
| 2025-06-05 | $22.31 | $22.31 | 51,300 | — | — |
| 2025-06-04 | $22.74 | $22.74 | 46,200 | — | — |
| 2025-06-03 | $22.67 | $22.67 | 87,400 | — | — |
| 2025-06-02 | $22.59 | $22.59 | 94,200 | — | — |
| 2025-05-30 | $23.38 | $23.38 | 61,500 | — | — |
| 2025-05-29 | $23.69 | $23.69 | 51,700 | — | — |
| 2025-05-28 | $23.52 | $23.52 | 69,500 | — | — |
| 2025-05-27 | $23.73 | $23.73 | 52,500 | — | — |
| 2025-05-23 | $22.87 | $22.87 | 78,500 | — | — |
| 2025-05-22 | $23.23 | $23.23 | 61,500 | — | — |
| 2025-05-21 | $22.93 | $22.93 | 67,500 | — | — |
| 2025-05-20 | $23.61 | $23.61 | 75,700 | — | — |
| 2025-05-19 | $23.67 | $23.67 | 79,200 | — | — |
| 2025-05-16 | $23.62 | $23.62 | 91,900 | — | — |
| 2025-05-15 | $23.61 | $23.61 | 109,300 | — | — |
| 2025-05-14 | $23.04 | $23.04 | 119,700 | — | — |
| 2025-05-13 | $23.19 | $23.19 | 111,800 | — | — |
| 2025-05-12 | $22.56 | $22.56 | 92,600 | — | — |
| 2025-05-09 | $21.10 | $21.10 | 49,200 | — | — |
| 2025-05-08 | $21.33 | $21.33 | 80,200 | — | — |
| 2025-05-07 | $20.27 | $20.27 | 81,300 | — | — |
| 2025-05-06 | $20.53 | $20.53 | 58,300 | — | — |
| 2025-05-05 | $20.86 | $20.86 | 57,000 | — | — |
| 2025-05-02 | $21.19 | $21.19 | 90,400 | — | — |
| 2025-05-01 | $20.59 | $20.59 | 72,300 | — | — |
| 2025-04-30 | $20.31 | $20.31 | 69,800 | — | — |
| 2025-04-29 | $20.78 | $20.78 | 89,900 | — | — |
| 2025-04-28 | $20.68 | $20.68 | 104,400 | — | — |
| 2025-04-25 | $20.78 | $20.78 | 83,400 | — | — |
| 2025-04-24 | $20.74 | $20.74 | 101,300 | — | — |
| 2025-04-23 | $20.32 | $20.32 | 109,300 | — | — |
| 2025-04-22 | $19.96 | $19.96 | 106,600 | — | — |
| 2025-04-21 | $19.84 | $19.84 | 76,800 | — | — |
| 2025-04-17 | $20.37 | $20.37 | 106,300 | — | — |
| 2025-04-16 | $20.20 | $20.20 | 76,600 | — | — |
| 2025-04-15 | $20.80 | $20.80 | 118,500 | — | — |
| 2025-04-14 | $20.33 | $20.33 | 244,400 | — | — |
| 2025-04-11 | $20.21 | $20.21 | 196,200 | — | — |
| 2025-04-10 | $19.64 | $19.64 | 197,400 | — | — |
| 2025-04-09 | $21.07 | $21.07 | 335,700 | — | — |
| 2025-04-08 | $19.72 | $19.72 | 246,800 | — | — |
| 2025-04-07 | $20.06 | $20.06 | 301,700 | — | — |
| 2025-04-04 | $20.65 | $20.65 | 427,300 | — | — |
| 2025-04-03 | $20.51 | $20.51 | 734,000 | — | — |
| 2025-04-02 | $27.89 | $27.89 | 152,200 | — | — |
| 2025-04-01 | $28.00 | $28.00 | 182,200 | — | — |
| 2025-03-31 | $27.62 | $27.62 | 183,800 | — | — |
| 2025-03-28 | $28.03 | $28.03 | 244,900 | — | — |
| 2025-03-27 | $28.10 | $28.10 | 190,300 | — | — |
| 2025-03-26 | $28.64 | $28.64 | 189,700 | — | — |
| 2025-03-25 | $28.97 | $28.97 | 217,100 | — | — |
| 2025-03-24 | $28.65 | $28.65 | 131,400 | — | — |
| 2025-03-21 | $28.49 | $28.49 | 423,900 | — | — |
| 2025-03-20 | $28.52 | $28.52 | 178,600 | — | — |
| 2025-03-19 | $29.00 | $29.00 | 124,500 | — | — |
| 2025-03-18 | $29.25 | $29.25 | 90,300 | — | — |
| 2025-03-17 | $30.05 | $30.05 | 81,200 | — | — |
| 2025-03-14 | $30.60 | $30.60 | 103,000 | — | — |
| 2025-03-13 | $29.84 | $29.84 | 102,500 | — | — |
| 2025-03-12 | $30.15 | $30.15 | 110,000 | — | — |
| 2025-03-11 | $30.96 | $30.96 | 88,100 | — | — |
| 2025-03-10 | $31.47 | $31.47 | 83,900 | — | — |
| 2025-03-07 | $31.82 | $31.82 | 83,700 | — | — |
| 2025-03-06 | $31.02 | $31.02 | 97,100 | — | — |
| 2025-03-05 | $31.18 | $31.18 | 100,400 | — | — |
| 2025-03-04 | $31.10 | $31.10 | 86,300 | — | — |
| 2025-03-03 | $31.07 | $31.07 | 103,000 | — | — |
| 2025-02-28 | $31.98 | $31.98 | 315,200 | — | — |
| 2025-02-27 | $31.75 | $31.75 | 72,100 | — | — |
| 2025-02-26 | $32.50 | $32.50 | 66,400 | — | — |
| 2025-02-25 | $32.77 | $32.77 | 89,000 | — | — |
| 2025-02-24 | $32.86 | $32.86 | 73,700 | — | — |
| 2025-02-21 | $32.80 | $32.80 | 135,400 | — | — |
| 2025-02-20 | $33.85 | $33.85 | 135,800 | — | — |
| 2025-02-19 | $34.38 | $34.38 | 90,300 | — | — |
| 2025-02-18 | $34.67 | $34.67 | 98,800 | — | — |
| 2025-02-14 | $34.67 | $34.67 | 105,600 | — | — |
| 2025-02-13 | $35.65 | $35.65 | 74,000 | — | — |
| 2025-02-12 | $36.18 | $36.18 | 156,300 | — | — |
| 2025-02-11 | $37.96 | $37.96 | 200,600 | — | — |
| 2025-02-10 | $38.75 | $38.75 | 152,600 | — | — |
| 2025-02-07 | $37.77 | $37.77 | 329,200 | — | — |
| 2025-02-06 | $37.81 | $37.81 | 118,200 | — | — |
| 2025-02-05 | $37.72 | $37.72 | 93,800 | — | — |
| 2025-02-04 | $37.67 | $37.67 | 96,000 | — | — |
| 2025-02-03 | $36.82 | $36.82 | 109,500 | — | — |
| 2025-01-31 | $37.91 | $37.91 | 178,200 | — | — |
| 2025-01-30 | $37.15 | $37.15 | 113,600 | — | — |
| 2025-01-29 | $36.66 | $36.66 | 91,300 | — | — |
| 2025-01-28 | $36.12 | $36.12 | 132,700 | — | — |
| 2025-01-27 | $35.03 | $35.03 | 81,000 | — | — |
| 2025-01-24 | $35.12 | $35.12 | 116,000 | — | — |
| 2025-01-23 | $34.36 | $34.36 | 142,700 | — | — |
| 2025-01-22 | $34.24 | $34.24 | 133,100 | — | — |
| 2025-01-21 | $33.68 | $33.68 | 96,300 | — | — |
| 2025-01-17 | $33.16 | $33.16 | 93,400 | — | — |
| 2025-01-16 | $32.95 | $32.95 | 119,900 | — | — |
| 2025-01-15 | $33.05 | $33.05 | 196,800 | — | — |
| 2025-01-14 | $31.54 | $31.54 | 201,300 | — | — |
| 2025-01-13 | $30.38 | $30.38 | 244,400 | — | — |
| 2025-01-10 | $31.25 | $31.25 | 292,200 | — | — |
| 2025-01-08 | $35.30 | $35.30 | 108,900 | — | — |
| 2025-01-07 | $35.24 | $35.24 | 62,000 | — | — |
| 2025-01-06 | $36.14 | $36.14 | 87,300 | — | — |
| 2025-01-03 | $37.06 | $37.06 | 73,600 | — | — |
| 2025-01-02 | $36.39 | $36.39 | 88,700 | — | — |