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
- 1992-06-10 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 | $16.86 | $59.61 | 542,100 | — | — |
| 2025-12-30 | $16.97 | $60.00 | 546,100 | — | — |
| 2025-12-29 | $17.07 | $60.35 | 409,500 | — | — |
| 2025-12-26 | $17.10 | $60.46 | 407,700 | — | — |
| 2025-12-24 | $17.20 | $60.81 | 340,100 | — | — |
| 2025-12-23 | $17.22 | $60.88 | 612,000 | — | — |
| 2025-12-22 | $17.28 | $61.09 | 554,000 | — | — |
| 2025-12-19 | $17.26 | $61.02 | 3,557,800 | — | — |
| 2025-12-18 | $17.47 | $61.76 | 660,600 | — | — |
| 2025-12-17 | $17.57 | $62.12 | 866,900 | — | — |
| 2025-12-16 | $17.12 | $60.53 | 867,800 | — | — |
| 2025-12-15 | $17.28 | $61.09 | 715,300 | — | — |
| 2025-12-12 | $17.17 | $60.70 | 453,800 | — | — |
| 2025-12-11 | $17.20 | $60.81 | 581,200 | — | — |
| 2025-12-10 | $17.06 | $60.32 | 1,083,400 | — | — |
| 2025-12-09 | $16.56 | $58.55 | 497,300 | — | — |
| 2025-12-08 | $16.61 | $58.72 | 464,400 | — | — |
| 2025-12-05 | $16.49 | $58.30 | 397,000 | — | — |
| 2025-12-04 | $16.60 | $58.69 | 520,300 | — | — |
| 2025-12-03 | $16.58 | $58.62 | 748,900 | — | — |
| 2025-12-02 | $16.50 | $58.34 | 585,200 | — | — |
| 2025-12-01 | $16.41 | $58.02 | 458,500 | — | — |
| 2025-11-28 | $16.25 | $57.45 | 282,400 | — | — |
| 2025-11-26 | $16.36 | $57.84 | 898,600 | — | — |
| 2025-11-25 | $16.58 | $58.62 | 687,500 | — | — |
| 2025-11-24 | $16.11 | $56.96 | 461,200 | — | — |
| 2025-11-21 | $16.11 | $56.96 | 642,400 | — | — |
| 2025-11-20 | $15.58 | $55.08 | 708,900 | — | — |
| 2025-11-19 | $15.55 | $54.98 | 535,500 | — | — |
| 2025-11-18 | $15.60 | $55.15 | 719,200 | — | — |
| 2025-11-17 | $15.40 | $54.45 | 726,700 | — | — |
| 2025-11-14 | $15.98 | $56.50 | 610,200 | — | — |
| 2025-11-13 | $15.86 | $56.07 | 687,000 | — | — |
| 2025-11-12 | $15.90 | $56.21 | 741,400 | — | — |
| 2025-11-11 | $16.01 | $56.60 | 609,300 | — | — |
| 2025-11-10 | $15.75 | $55.68 | 737,000 | — | — |
| 2025-11-07 | $15.75 | $55.68 | 696,800 | — | — |
| 2025-11-06 | $15.61 | $54.71 | 710,400 | — | — |
| 2025-11-05 | $15.81 | $55.41 | 715,400 | — | — |
| 2025-11-04 | $15.60 | $54.68 | 819,900 | — | — |
| 2025-11-03 | $15.46 | $54.19 | 1,057,100 | — | — |
| 2025-10-31 | $15.29 | $53.59 | 616,900 | — | — |
| 2025-10-30 | $15.46 | $54.19 | 825,100 | — | — |
| 2025-10-29 | $15.49 | $54.29 | 1,121,700 | — | — |
| 2025-10-28 | $16.39 | $57.45 | 489,200 | — | — |
| 2025-10-27 | $16.31 | $57.16 | 435,600 | — | — |
| 2025-10-24 | $16.47 | $57.73 | 407,000 | — | — |
| 2025-10-23 | $16.21 | $56.81 | 482,100 | — | — |
| 2025-10-22 | $16.29 | $57.09 | 432,500 | — | — |
| 2025-10-21 | $16.12 | $56.50 | 385,200 | — | — |
| 2025-10-20 | $16.13 | $56.53 | 480,400 | — | — |
| 2025-10-17 | $15.91 | $55.76 | 598,600 | — | — |
| 2025-10-16 | $15.52 | $54.40 | 713,300 | — | — |
| 2025-10-15 | $16.42 | $57.55 | 497,500 | — | — |
| 2025-10-14 | $16.61 | $58.22 | 579,600 | — | — |
| 2025-10-13 | $16.13 | $56.53 | 602,500 | — | — |
| 2025-10-10 | $16.09 | $56.39 | 653,500 | — | — |
| 2025-10-09 | $16.60 | $58.18 | 463,300 | — | — |
| 2025-10-08 | $16.73 | $58.64 | 397,100 | — | — |
| 2025-10-07 | $16.83 | $58.99 | 451,500 | — | — |
| 2025-10-06 | $17.00 | $59.58 | 665,800 | — | — |
| 2025-10-03 | $16.81 | $58.92 | 717,900 | — | — |
| 2025-10-02 | $16.75 | $58.71 | 368,800 | — | — |
| 2025-10-01 | $16.85 | $59.06 | 601,600 | — | — |
| 2025-09-30 | $17.05 | $59.76 | 684,700 | — | — |
| 2025-09-29 | $17.14 | $60.07 | 508,700 | — | — |
| 2025-09-26 | $17.40 | $60.99 | 538,200 | — | — |
| 2025-09-25 | $17.34 | $60.77 | 401,700 | — | — |
| 2025-09-24 | $17.40 | $60.99 | 455,500 | — | — |
| 2025-09-23 | $17.45 | $61.16 | 424,300 | — | — |
| 2025-09-22 | $17.35 | $60.81 | 657,000 | — | — |
| 2025-09-19 | $17.55 | $61.51 | 3,040,000 | — | — |
| 2025-09-18 | $17.92 | $62.81 | 547,800 | — | — |
| 2025-09-17 | $17.39 | $60.95 | 741,700 | — | — |
| 2025-09-16 | $17.25 | $60.46 | 472,500 | — | — |
| 2025-09-15 | $17.44 | $61.13 | 518,500 | — | — |
| 2025-09-12 | $17.57 | $61.58 | 376,400 | — | — |
| 2025-09-11 | $17.67 | $61.93 | 452,600 | — | — |
| 2025-09-10 | $17.56 | $61.55 | 393,000 | — | — |
| 2025-09-09 | $17.46 | $61.20 | 456,600 | — | — |
| 2025-09-08 | $17.76 | $62.25 | 547,500 | — | — |
| 2025-09-05 | $17.88 | $62.67 | 480,000 | — | — |
| 2025-09-04 | $18.02 | $63.16 | 597,000 | — | — |
| 2025-09-03 | $17.68 | $61.97 | 353,100 | — | — |
| 2025-09-02 | $17.68 | $61.97 | 442,900 | — | — |
| 2025-08-29 | $17.75 | $62.21 | 425,500 | — | — |
| 2025-08-28 | $17.81 | $62.42 | 399,600 | — | — |
| 2025-08-27 | $17.82 | $62.46 | 306,400 | — | — |
| 2025-08-26 | $17.68 | $61.97 | 423,000 | — | — |
| 2025-08-25 | $17.56 | $61.55 | 412,600 | — | — |
| 2025-08-22 | $17.73 | $62.14 | 891,600 | — | — |
| 2025-08-21 | $16.86 | $59.09 | 452,000 | — | — |
| 2025-08-20 | $16.79 | $58.85 | 480,800 | — | — |
| 2025-08-19 | $16.74 | $58.67 | 362,800 | — | — |
| 2025-08-18 | $16.79 | $58.85 | 333,200 | — | — |
| 2025-08-15 | $16.67 | $58.43 | 1,015,200 | — | — |
| 2025-08-14 | $16.95 | $59.41 | 433,300 | — | — |
| 2025-08-13 | $16.99 | $59.55 | 746,900 | — | — |
| 2025-08-12 | $16.82 | $58.95 | 505,300 | — | — |
| 2025-08-11 | $16.24 | $56.92 | 470,500 | — | — |
| 2025-08-08 | $16.21 | $56.81 | 371,500 | — | — |
| 2025-08-07 | $16.32 | $56.73 | 497,600 | — | — |
| 2025-08-06 | $16.54 | $57.49 | 508,400 | — | — |
| 2025-08-05 | $16.70 | $58.05 | 705,400 | — | — |
| 2025-08-04 | $16.58 | $57.63 | 589,500 | — | — |
| 2025-08-01 | $16.33 | $56.76 | 929,600 | — | — |
| 2025-07-31 | $16.51 | $57.39 | 879,300 | — | — |
| 2025-07-30 | $16.34 | $56.80 | 1,275,200 | — | — |
| 2025-07-29 | $16.07 | $55.86 | 566,000 | — | — |
| 2025-07-28 | $16.31 | $56.69 | 460,500 | — | — |
| 2025-07-25 | $16.27 | $56.55 | 584,300 | — | — |
| 2025-07-24 | $16.37 | $56.90 | 537,700 | — | — |
| 2025-07-23 | $16.80 | $58.40 | 579,400 | — | — |
| 2025-07-22 | $16.79 | $58.36 | 729,800 | — | — |
| 2025-07-21 | $16.78 | $58.33 | 406,600 | — | — |
| 2025-07-18 | $16.89 | $58.71 | 2,509,300 | — | — |
| 2025-07-17 | $16.91 | $58.78 | 858,200 | — | — |
| 2025-07-16 | $16.65 | $57.87 | 879,500 | — | — |
| 2025-07-15 | $16.60 | $57.70 | 529,300 | — | — |
| 2025-07-14 | $17.16 | $59.65 | 490,000 | — | — |
| 2025-07-11 | $17.00 | $59.09 | 320,600 | — | — |
| 2025-07-10 | $17.18 | $59.72 | 516,800 | — | — |
| 2025-07-09 | $17.10 | $59.44 | 353,000 | — | — |
| 2025-07-08 | $17.07 | $59.33 | 531,700 | — | — |
| 2025-07-07 | $16.96 | $58.95 | 482,400 | — | — |
| 2025-07-03 | $17.26 | $59.99 | 371,100 | — | — |
| 2025-07-02 | $16.98 | $59.02 | 473,100 | — | — |
| 2025-07-01 | $16.68 | $57.98 | 495,500 | — | — |
| 2025-06-30 | $16.23 | $56.41 | 564,100 | — | — |
| 2025-06-27 | $16.35 | $56.83 | 1,059,600 | — | — |
| 2025-06-26 | $16.27 | $56.55 | 374,300 | — | — |
| 2025-06-25 | $15.82 | $54.99 | 409,100 | — | — |
| 2025-06-24 | $15.99 | $55.58 | 490,100 | — | — |
| 2025-06-23 | $15.87 | $55.16 | 560,400 | — | — |
| 2025-06-20 | $15.38 | $53.46 | 1,667,500 | — | — |
| 2025-06-18 | $15.37 | $53.42 | 443,800 | — | — |
| 2025-06-17 | $15.30 | $53.18 | 490,000 | — | — |
| 2025-06-16 | $15.41 | $53.56 | 475,800 | — | — |
| 2025-06-13 | $15.50 | $53.88 | 480,600 | — | — |
| 2025-06-12 | $15.89 | $55.23 | 392,800 | — | — |
| 2025-06-11 | $15.93 | $55.37 | 467,300 | — | — |
| 2025-06-10 | $16.05 | $55.79 | 546,600 | — | — |
| 2025-06-09 | $15.88 | $55.20 | 536,400 | — | — |
| 2025-06-06 | $15.80 | $54.92 | 459,100 | — | — |
| 2025-06-05 | $15.40 | $53.53 | 453,500 | — | — |
| 2025-06-04 | $15.43 | $53.63 | 395,700 | — | — |
| 2025-06-03 | $15.67 | $54.47 | 365,000 | — | — |
| 2025-06-02 | $15.43 | $53.63 | 286,600 | — | — |
| 2025-05-30 | $15.62 | $54.29 | 442,800 | — | — |
| 2025-05-29 | $15.73 | $54.68 | 335,700 | — | — |
| 2025-05-28 | $15.56 | $54.09 | 319,600 | — | — |
| 2025-05-27 | $15.79 | $54.88 | 467,800 | — | — |
| 2025-05-23 | $15.44 | $53.67 | 473,800 | — | — |
| 2025-05-22 | $15.50 | $53.88 | 427,800 | — | — |
| 2025-05-21 | $15.60 | $54.22 | 420,500 | — | — |
| 2025-05-20 | $16.06 | $55.82 | 384,300 | — | — |
| 2025-05-19 | $16.08 | $55.89 | 464,600 | — | — |
| 2025-05-16 | $16.10 | $55.96 | 519,900 | — | — |
| 2025-05-15 | $16.19 | $56.27 | 447,900 | — | — |
| 2025-05-14 | $16.02 | $55.68 | 823,700 | — | — |
| 2025-05-13 | $16.06 | $55.82 | 564,300 | — | — |
| 2025-05-12 | $16.02 | $55.68 | 618,600 | — | — |
| 2025-05-09 | $15.66 | $54.43 | 455,600 | — | — |
| 2025-05-08 | $15.98 | $55.08 | 478,300 | — | — |
| 2025-05-07 | $15.69 | $54.08 | 491,000 | — | — |
| 2025-05-06 | $15.64 | $53.90 | 485,500 | — | — |
| 2025-05-05 | $15.82 | $54.52 | 450,800 | — | — |
| 2025-05-02 | $15.89 | $54.77 | 725,200 | — | — |
| 2025-05-01 | $15.51 | $53.46 | 713,900 | — | — |
| 2025-04-30 | $15.32 | $52.80 | 862,000 | — | — |
| 2025-04-29 | $15.56 | $53.63 | 1,044,400 | — | — |
| 2025-04-28 | $15.31 | $52.77 | 693,300 | — | — |
| 2025-04-25 | $15.07 | $51.94 | 693,300 | — | — |
| 2025-04-24 | $15.24 | $52.53 | 678,400 | — | — |
| 2025-04-23 | $15.04 | $51.84 | 775,800 | — | — |
| 2025-04-22 | $14.79 | $50.97 | 661,000 | — | — |
| 2025-04-21 | $14.31 | $49.32 | 612,300 | — | — |
| 2025-04-17 | $14.55 | $50.15 | 2,636,600 | — | — |
| 2025-04-16 | $14.48 | $49.91 | 1,329,900 | — | — |
| 2025-04-15 | $14.33 | $49.39 | 644,500 | — | — |
| 2025-04-14 | $14.12 | $48.67 | 754,700 | — | — |
| 2025-04-11 | $14.11 | $48.63 | 932,600 | — | — |
| 2025-04-10 | $14.21 | $48.98 | 1,282,500 | — | — |
| 2025-04-09 | $14.82 | $51.08 | 1,804,400 | — | — |
| 2025-04-08 | $14.16 | $48.80 | 1,304,500 | — | — |
| 2025-04-07 | $14.08 | $48.53 | 1,808,700 | — | — |
| 2025-04-04 | $14.12 | $48.67 | 1,229,000 | — | — |
| 2025-04-03 | $14.47 | $49.87 | 1,138,500 | — | — |
| 2025-04-02 | $15.60 | $53.77 | 410,700 | — | — |
| 2025-04-01 | $15.55 | $53.59 | 677,400 | — | — |
| 2025-03-31 | $15.54 | $53.56 | 866,500 | — | — |
| 2025-03-28 | $15.49 | $53.39 | 464,100 | — | — |
| 2025-03-27 | $15.75 | $54.28 | 407,100 | — | — |
| 2025-03-26 | $15.75 | $54.28 | 437,000 | — | — |
| 2025-03-25 | $15.70 | $54.11 | 539,100 | — | — |
| 2025-03-24 | $15.78 | $54.39 | 1,080,200 | — | — |
| 2025-03-21 | $15.58 | $53.70 | 5,420,400 | — | — |
| 2025-03-20 | $15.71 | $54.15 | 720,500 | — | — |
| 2025-03-19 | $15.95 | $54.97 | 722,900 | — | — |
| 2025-03-18 | $15.93 | $54.90 | 809,800 | — | — |
| 2025-03-17 | $15.92 | $54.87 | 1,101,300 | — | — |
| 2025-03-14 | $15.84 | $54.59 | 615,400 | — | — |
| 2025-03-13 | $15.46 | $53.28 | 573,200 | — | — |
| 2025-03-12 | $15.43 | $53.18 | 683,800 | — | — |
| 2025-03-11 | $15.37 | $52.97 | 701,100 | — | — |
| 2025-03-10 | $15.48 | $53.35 | 808,600 | — | — |
| 2025-03-07 | $15.72 | $54.18 | 663,800 | — | — |
| 2025-03-06 | $15.72 | $54.18 | 645,600 | — | — |
| 2025-03-05 | $15.80 | $54.46 | 671,800 | — | — |
| 2025-03-04 | $15.86 | $54.66 | 765,800 | — | — |
| 2025-03-03 | $16.37 | $56.42 | 575,400 | — | — |
| 2025-02-28 | $16.44 | $56.66 | 543,200 | — | — |
| 2025-02-27 | $16.26 | $56.04 | 371,100 | — | — |
| 2025-02-26 | $16.24 | $55.97 | 445,900 | — | — |
| 2025-02-25 | $16.37 | $56.42 | 800,200 | — | — |
| 2025-02-24 | $16.04 | $55.28 | 759,100 | — | — |
| 2025-02-21 | $16.16 | $55.70 | 785,200 | — | — |
| 2025-02-20 | $16.32 | $56.25 | 713,700 | — | — |
| 2025-02-19 | $16.38 | $56.45 | 571,500 | — | — |
| 2025-02-18 | $16.55 | $57.04 | 437,300 | — | — |
| 2025-02-14 | $16.51 | $56.90 | 291,000 | — | — |
| 2025-02-13 | $16.61 | $57.25 | 398,500 | — | — |
| 2025-02-12 | $16.44 | $56.66 | 595,200 | — | — |
| 2025-02-11 | $16.91 | $58.28 | 635,600 | — | — |
| 2025-02-10 | $16.48 | $56.80 | 577,100 | — | — |
| 2025-02-07 | $16.71 | $57.59 | 594,800 | — | — |
| 2025-02-06 | $17.13 | $58.59 | 422,500 | — | — |
| 2025-02-05 | $17.01 | $58.18 | 552,600 | — | — |
| 2025-02-04 | $16.89 | $57.77 | 445,700 | — | — |
| 2025-02-03 | $16.38 | $56.03 | 597,400 | — | — |
| 2025-01-31 | $16.68 | $57.05 | 876,600 | — | — |
| 2025-01-30 | $16.70 | $57.12 | 761,800 | — | — |
| 2025-01-29 | $16.16 | $55.27 | 907,100 | — | — |
| 2025-01-28 | $16.82 | $57.53 | 566,700 | — | — |
| 2025-01-27 | $16.77 | $57.36 | 778,400 | — | — |
| 2025-01-24 | $16.48 | $56.37 | 387,900 | — | — |
| 2025-01-23 | $16.44 | $56.23 | 557,000 | — | — |
| 2025-01-22 | $16.44 | $56.23 | 546,100 | — | — |
| 2025-01-21 | $16.64 | $56.92 | 597,400 | — | — |
| 2025-01-17 | $16.55 | $56.61 | 2,321,700 | — | — |
| 2025-01-16 | $16.38 | $56.03 | 657,300 | — | — |
| 2025-01-15 | $16.53 | $56.54 | 1,148,000 | — | — |
| 2025-01-14 | $16.65 | $56.95 | 548,100 | — | — |
| 2025-01-13 | $16.04 | $54.86 | 564,700 | — | — |
| 2025-01-10 | $15.89 | $54.35 | 647,500 | — | — |
| 2025-01-08 | $16.41 | $56.13 | 519,800 | — | — |
| 2025-01-07 | $16.43 | $56.20 | 519,800 | — | — |
| 2025-01-06 | $16.70 | $57.12 | 610,300 | — | — |
| 2025-01-03 | $16.74 | $57.26 | 511,300 | — | — |
| 2025-01-02 | $16.54 | $56.57 | 490,600 | — | — |