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
- 1996-11-27 to 2026-09-09
- 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 | $15.60 | $157.16 | 132,200 | — | — |
| 2025-12-30 | $15.78 | $158.97 | 191,900 | — | — |
| 2025-12-29 | $15.57 | $156.86 | 142,000 | — | — |
| 2025-12-26 | $15.59 | $157.06 | 175,500 | — | — |
| 2025-12-24 | $15.62 | $157.36 | 152,200 | — | — |
| 2025-12-23 | $15.94 | $160.59 | 148,500 | — | — |
| 2025-12-22 | $15.65 | $157.66 | 222,300 | — | — |
| 2025-12-19 | $15.51 | $156.25 | 1,003,700 | — | — |
| 2025-12-18 | $15.91 | $160.28 | 307,700 | — | — |
| 2025-12-17 | $15.61 | $157.26 | 224,800 | — | — |
| 2025-12-16 | $15.30 | $154.14 | 289,500 | — | — |
| 2025-12-15 | $15.64 | $157.56 | 165,500 | — | — |
| 2025-12-12 | $15.75 | $158.67 | 334,100 | — | — |
| 2025-12-11 | $16.16 | $162.80 | 486,200 | — | — |
| 2025-12-10 | $15.35 | $154.64 | 305,600 | — | — |
| 2025-12-09 | $15.58 | $156.96 | 209,100 | — | — |
| 2025-12-08 | $16.01 | $161.29 | 113,400 | — | — |
| 2025-12-05 | $16.11 | $162.30 | 254,300 | — | — |
| 2025-12-04 | $16.21 | $163.31 | 159,800 | — | — |
| 2025-12-03 | $15.88 | $159.98 | 260,800 | — | — |
| 2025-12-02 | $15.30 | $154.14 | 191,500 | — | — |
| 2025-12-01 | $15.55 | $156.66 | 174,400 | — | — |
| 2025-11-28 | $15.59 | $157.06 | 544,700 | — | — |
| 2025-11-26 | $15.41 | $155.25 | 266,100 | — | — |
| 2025-11-25 | $15.75 | $158.67 | 231,900 | — | — |
| 2025-11-24 | $15.09 | $152.02 | 192,300 | — | — |
| 2025-11-21 | $14.92 | $150.31 | 147,000 | — | — |
| 2025-11-20 | $15.11 | $152.22 | 228,200 | — | — |
| 2025-11-19 | $15.29 | $154.04 | 180,800 | — | — |
| 2025-11-18 | $15.45 | $155.65 | 161,000 | — | — |
| 2025-11-17 | $15.54 | $156.56 | 130,300 | — | — |
| 2025-11-14 | $16.02 | $161.39 | 187,300 | — | — |
| 2025-11-13 | $15.81 | $159.28 | 352,100 | — | — |
| 2025-11-12 | $15.37 | $154.84 | 373,200 | — | — |
| 2025-11-11 | $15.57 | $156.86 | 1,973,000 | — | — |
| 2025-11-10 | $16.11 | $162.30 | 1,274,100 | — | — |
| 2025-11-07 | $16.13 | $162.50 | 335,100 | — | — |
| 2025-11-06 | $16.22 | $163.41 | 390,700 | — | — |
| 2025-11-05 | $16.00 | $161.19 | 282,200 | — | — |
| 2025-11-04 | $15.67 | $157.87 | 324,400 | — | — |
| 2025-11-03 | $16.06 | $161.80 | 476,500 | — | — |
| 2025-10-31 | $16.36 | $164.82 | 370,800 | — | — |
| 2025-10-30 | $16.00 | $159.53 | 311,300 | — | — |
| 2025-10-29 | $15.98 | $159.33 | 287,900 | — | — |
| 2025-10-28 | $16.18 | $161.32 | 273,600 | — | — |
| 2025-10-27 | $15.62 | $155.74 | 241,700 | — | — |
| 2025-10-24 | $15.80 | $157.53 | 149,100 | — | — |
| 2025-10-23 | $15.87 | $158.23 | 160,900 | — | — |
| 2025-10-22 | $15.65 | $156.04 | 205,400 | — | — |
| 2025-10-21 | $15.38 | $153.35 | 180,100 | — | — |
| 2025-10-20 | $15.50 | $154.54 | 143,000 | — | — |
| 2025-10-17 | $15.10 | $150.56 | 210,300 | — | — |
| 2025-10-16 | $15.01 | $149.66 | 202,800 | — | — |
| 2025-10-15 | $15.52 | $154.74 | 201,100 | — | — |
| 2025-10-14 | $15.33 | $152.85 | 205,200 | — | — |
| 2025-10-13 | $15.56 | $155.14 | 294,000 | — | — |
| 2025-10-10 | $14.93 | $148.86 | 239,200 | — | — |
| 2025-10-09 | $15.41 | $153.65 | 295,600 | — | — |
| 2025-10-08 | $15.93 | $158.83 | 155,300 | — | — |
| 2025-10-07 | $15.83 | $157.83 | 332,600 | — | — |
| 2025-10-06 | $16.08 | $160.33 | 117,800 | — | — |
| 2025-10-03 | $16.21 | $161.62 | 248,300 | — | — |
| 2025-10-02 | $16.20 | $161.52 | 248,800 | — | — |
| 2025-10-01 | $16.53 | $164.81 | 156,100 | — | — |
| 2025-09-30 | $16.71 | $166.61 | 316,300 | — | — |
| 2025-09-29 | $16.62 | $165.71 | 103,100 | — | — |
| 2025-09-26 | $16.61 | $165.61 | 240,300 | — | — |
| 2025-09-25 | $16.63 | $165.81 | 108,400 | — | — |
| 2025-09-24 | $16.56 | $165.11 | 336,600 | — | — |
| 2025-09-23 | $16.46 | $164.11 | 291,100 | — | — |
| 2025-09-22 | $16.29 | $162.42 | 315,200 | — | — |
| 2025-09-19 | $16.54 | $164.91 | 377,600 | — | — |
| 2025-09-18 | $16.79 | $167.41 | 323,600 | — | — |
| 2025-09-17 | $16.36 | $163.12 | 305,000 | — | — |
| 2025-09-16 | $16.09 | $160.43 | 223,800 | — | — |
| 2025-09-15 | $16.19 | $161.42 | 543,900 | — | — |
| 2025-09-12 | $16.54 | $164.91 | 328,400 | — | — |
| 2025-09-11 | $16.48 | $164.31 | 265,200 | — | — |
| 2025-09-10 | $16.58 | $165.31 | 243,500 | — | — |
| 2025-09-09 | $16.79 | $167.41 | 1,130,100 | — | — |
| 2025-09-08 | $16.43 | $163.82 | 342,400 | — | — |
| 2025-09-05 | $16.61 | $165.61 | 484,900 | — | — |
| 2025-09-04 | $16.69 | $166.41 | 334,900 | — | — |
| 2025-09-03 | $16.66 | $166.11 | 296,700 | — | — |
| 2025-09-02 | $16.72 | $166.71 | 583,400 | — | — |
| 2025-08-29 | $16.99 | $169.40 | 1,845,900 | — | — |
| 2025-08-28 | $17.14 | $170.89 | 320,100 | — | — |
| 2025-08-27 | $16.93 | $168.80 | 493,800 | — | — |
| 2025-08-26 | $16.75 | $167.01 | 353,200 | — | — |
| 2025-08-25 | $17.01 | $169.60 | 237,100 | — | — |
| 2025-08-22 | $17.11 | $170.60 | 286,600 | — | — |
| 2025-08-21 | $17.21 | $171.59 | 444,700 | — | — |
| 2025-08-20 | $16.95 | $169.00 | 499,500 | — | — |
| 2025-08-19 | $17.18 | $171.29 | 483,400 | — | — |
| 2025-08-18 | $17.38 | $173.29 | 504,400 | — | — |
| 2025-08-15 | $16.90 | $168.50 | 314,300 | — | — |
| 2025-08-14 | $16.82 | $167.70 | 269,000 | — | — |
| 2025-08-13 | $16.99 | $169.40 | 380,800 | — | — |
| 2025-08-12 | $16.65 | $166.01 | 291,600 | — | — |
| 2025-08-11 | $16.63 | $165.81 | 329,700 | — | — |
| 2025-08-08 | $16.80 | $167.50 | 514,000 | — | — |
| 2025-08-07 | $17.10 | $170.50 | 156,900 | — | — |
| 2025-08-06 | $16.86 | $168.10 | 396,200 | — | — |
| 2025-08-05 | $17.10 | $170.50 | 493,600 | — | — |
| 2025-08-04 | $17.04 | $169.90 | 302,700 | — | — |
| 2025-08-01 | $17.02 | $169.70 | 521,600 | — | — |
| 2025-07-31 | $17.36 | $173.09 | 882,100 | — | — |
| 2025-07-30 | $16.67 | $164.56 | 621,600 | — | — |
| 2025-07-29 | $16.37 | $161.60 | 401,600 | — | — |
| 2025-07-28 | $15.75 | $155.48 | 391,100 | — | — |
| 2025-07-25 | $15.84 | $156.37 | 343,100 | — | — |
| 2025-07-24 | $16.11 | $159.04 | 225,500 | — | — |
| 2025-07-23 | $16.44 | $162.29 | 396,500 | — | — |
| 2025-07-22 | $16.74 | $165.25 | 256,900 | — | — |
| 2025-07-21 | $16.56 | $163.48 | 350,500 | — | — |
| 2025-07-18 | $16.95 | $167.33 | 239,700 | — | — |
| 2025-07-17 | $16.86 | $166.44 | 419,200 | — | — |
| 2025-07-16 | $17.14 | $169.20 | 821,800 | — | — |
| 2025-07-15 | $17.12 | $169.01 | 400,300 | — | — |
| 2025-07-14 | $16.93 | $167.13 | 1,224,600 | — | — |
| 2025-07-11 | $17.08 | $168.61 | 184,100 | — | — |
| 2025-07-10 | $17.42 | $171.97 | 304,900 | — | — |
| 2025-07-09 | $17.44 | $172.16 | 487,300 | — | — |
| 2025-07-08 | $17.48 | $172.56 | 606,900 | — | — |
| 2025-07-07 | $17.41 | $171.87 | 275,000 | — | — |
| 2025-07-03 | $17.47 | $172.46 | 108,300 | — | — |
| 2025-07-02 | $17.32 | $170.98 | 295,900 | — | — |
| 2025-07-01 | $16.75 | $165.35 | 365,800 | — | — |
| 2025-06-30 | $17.23 | $170.09 | 393,200 | — | — |
| 2025-06-27 | $17.36 | $171.38 | 320,100 | — | — |
| 2025-06-26 | $17.25 | $170.29 | 1,041,100 | — | — |
| 2025-06-25 | $16.40 | $161.90 | 839,800 | — | — |
| 2025-06-24 | $16.94 | $167.23 | 681,000 | — | — |
| 2025-06-23 | $16.68 | $164.66 | 337,500 | — | — |
| 2025-06-20 | $16.63 | $164.17 | 2,528,900 | — | — |
| 2025-06-18 | $16.71 | $164.96 | 1,032,100 | — | — |
| 2025-06-17 | $16.57 | $163.58 | 550,100 | — | — |
| 2025-06-16 | $16.64 | $164.27 | 460,900 | — | — |
| 2025-06-13 | $16.72 | $165.06 | 1,006,600 | — | — |
| 2025-06-12 | $16.75 | $165.35 | 464,500 | — | — |
| 2025-06-11 | $16.70 | $164.86 | 601,200 | — | — |
| 2025-06-10 | $16.51 | $162.98 | 442,500 | — | — |
| 2025-06-09 | $16.44 | $162.29 | 511,600 | — | — |
| 2025-06-06 | $16.39 | $161.80 | 428,400 | — | — |
| 2025-06-05 | $15.49 | $152.91 | 302,700 | — | — |
| 2025-06-04 | $15.58 | $153.80 | 232,000 | — | — |
| 2025-06-03 | $15.87 | $156.67 | 373,100 | — | — |
| 2025-06-02 | $15.86 | $156.57 | 337,800 | — | — |
| 2025-05-30 | $15.77 | $155.68 | 337,000 | — | — |
| 2025-05-29 | $15.78 | $155.78 | 611,400 | — | — |
| 2025-05-28 | $16.27 | $160.61 | 671,500 | — | — |
| 2025-05-27 | $16.75 | $165.35 | 663,300 | — | — |
| 2025-05-23 | $16.23 | $160.22 | 512,600 | — | — |
| 2025-05-22 | $15.66 | $154.59 | 430,400 | — | — |
| 2025-05-21 | $15.35 | $151.53 | 320,800 | — | — |
| 2025-05-20 | $15.50 | $153.01 | 318,100 | — | — |
| 2025-05-19 | $15.18 | $149.85 | 167,300 | — | — |
| 2025-05-16 | $15.34 | $151.43 | 211,400 | — | — |
| 2025-05-15 | $15.30 | $151.04 | 393,600 | — | — |
| 2025-05-14 | $15.15 | $149.56 | 204,500 | — | — |
| 2025-05-13 | $15.27 | $150.74 | 312,400 | — | — |
| 2025-05-12 | $14.99 | $147.98 | 371,800 | — | — |
| 2025-05-09 | $14.77 | $145.81 | 668,600 | — | — |
| 2025-05-08 | $13.95 | $137.71 | 1,529,500 | — | — |
| 2025-05-07 | $14.36 | $141.76 | 672,400 | — | — |
| 2025-05-06 | $13.97 | $137.91 | 492,900 | — | — |
| 2025-05-05 | $13.80 | $136.23 | 220,400 | — | — |
| 2025-05-02 | $14.05 | $138.70 | 315,300 | — | — |
| 2025-05-01 | $13.60 | $134.26 | 231,000 | — | — |
| 2025-04-30 | $13.74 | $135.64 | 381,700 | — | — |
| 2025-04-29 | $14.00 | $136.58 | 245,900 | — | — |
| 2025-04-28 | $14.29 | $139.41 | 217,800 | — | — |
| 2025-04-25 | $14.13 | $137.85 | 238,100 | — | — |
| 2025-04-24 | $14.35 | $139.99 | 411,200 | — | — |
| 2025-04-23 | $14.17 | $138.24 | 128,100 | — | — |
| 2025-04-22 | $14.03 | $136.87 | 304,900 | — | — |
| 2025-04-21 | $13.64 | $133.07 | 270,700 | — | — |
| 2025-04-17 | $14.16 | $138.14 | 780,100 | — | — |
| 2025-04-16 | $13.76 | $134.24 | 156,500 | — | — |
| 2025-04-15 | $13.70 | $133.65 | 326,200 | — | — |
| 2025-04-14 | $13.75 | $134.14 | 258,500 | — | — |
| 2025-04-11 | $13.03 | $127.11 | 266,700 | — | — |
| 2025-04-10 | $12.81 | $124.97 | 413,800 | — | — |
| 2025-04-09 | $13.34 | $130.14 | 1,313,900 | — | — |
| 2025-04-08 | $12.50 | $121.94 | 499,300 | — | — |
| 2025-04-07 | $12.77 | $124.58 | 893,000 | — | — |
| 2025-04-04 | $13.28 | $129.55 | 559,200 | — | — |
| 2025-04-03 | $14.82 | $144.58 | 834,900 | — | — |
| 2025-04-02 | $15.96 | $155.70 | 280,100 | — | — |
| 2025-04-01 | $15.81 | $154.23 | 268,700 | — | — |
| 2025-03-31 | $15.69 | $153.06 | 394,100 | — | — |
| 2025-03-28 | $15.71 | $153.26 | 297,000 | — | — |
| 2025-03-27 | $15.76 | $153.75 | 366,400 | — | — |
| 2025-03-26 | $15.88 | $154.92 | 391,000 | — | — |
| 2025-03-25 | $16.03 | $156.38 | 1,243,100 | — | — |
| 2025-03-24 | $15.70 | $153.16 | 749,300 | — | — |
| 2025-03-21 | $15.46 | $150.82 | 3,398,600 | — | — |
| 2025-03-20 | $15.05 | $146.82 | 831,000 | — | — |
| 2025-03-19 | $14.82 | $144.58 | 741,100 | — | — |
| 2025-03-18 | $14.98 | $146.14 | 1,332,900 | — | — |
| 2025-03-17 | $14.36 | $140.09 | 1,074,800 | — | — |
| 2025-03-14 | $13.25 | $129.26 | 847,900 | — | — |
| 2025-03-13 | $13.01 | $126.92 | 643,500 | — | — |
| 2025-03-12 | $13.00 | $126.82 | 614,600 | — | — |
| 2025-03-11 | $13.09 | $127.70 | 699,300 | — | — |
| 2025-03-10 | $13.26 | $129.36 | 736,300 | — | — |
| 2025-03-07 | $13.15 | $128.28 | 560,300 | — | — |
| 2025-03-06 | $12.88 | $125.65 | 782,000 | — | — |
| 2025-03-05 | $12.88 | $125.65 | 538,500 | — | — |
| 2025-03-04 | $13.07 | $127.50 | 852,200 | — | — |
| 2025-03-03 | $13.21 | $128.87 | 2,482,900 | — | — |
| 2025-02-28 | $12.84 | $125.26 | 585,000 | — | — |
| 2025-02-27 | $12.31 | $120.09 | 295,700 | — | — |
| 2025-02-26 | $12.27 | $119.70 | 286,700 | — | — |
| 2025-02-25 | $12.05 | $117.55 | 480,700 | — | — |
| 2025-02-24 | $12.09 | $117.94 | 443,000 | — | — |
| 2025-02-21 | $12.01 | $117.16 | 267,600 | — | — |
| 2025-02-20 | $12.39 | $120.87 | 491,300 | — | — |
| 2025-02-19 | $12.26 | $119.60 | 341,500 | — | — |
| 2025-02-18 | $12.30 | $119.99 | 362,800 | — | — |
| 2025-02-14 | $11.87 | $115.80 | 566,500 | — | — |
| 2025-02-13 | $11.88 | $115.90 | 1,010,900 | — | — |
| 2025-02-12 | $10.41 | $101.55 | 480,300 | — | — |
| 2025-02-11 | $10.53 | $102.73 | 480,900 | — | — |
| 2025-02-10 | $10.92 | $106.53 | 1,504,600 | — | — |
| 2025-02-07 | $10.98 | $107.12 | 548,900 | — | — |
| 2025-02-06 | $10.81 | $105.46 | 666,200 | — | — |
| 2025-02-05 | $10.95 | $106.82 | 807,800 | — | — |
| 2025-02-04 | $10.82 | $105.55 | 728,600 | — | — |
| 2025-02-03 | $10.53 | $102.73 | 966,000 | — | — |
| 2025-01-31 | $10.52 | $102.63 | 1,027,500 | — | — |
| 2025-01-30 | $11.01 | $105.80 | 3,623,300 | — | — |
| 2025-01-29 | $10.47 | $100.61 | 436,700 | — | — |
| 2025-01-28 | $10.54 | $101.28 | 422,200 | — | — |
| 2025-01-27 | $10.36 | $99.55 | 431,800 | — | — |
| 2025-01-24 | $10.58 | $101.67 | 385,900 | — | — |
| 2025-01-23 | $10.49 | $100.80 | 561,500 | — | — |
| 2025-01-22 | $10.43 | $100.22 | 496,000 | — | — |
| 2025-01-21 | $10.47 | $100.61 | 842,000 | — | — |
| 2025-01-17 | $10.82 | $103.97 | 731,800 | — | — |
| 2025-01-16 | $10.70 | $102.82 | 723,100 | — | — |
| 2025-01-15 | $10.44 | $100.32 | 466,200 | — | — |
| 2025-01-14 | $10.44 | $100.32 | 348,800 | — | — |
| 2025-01-13 | $10.31 | $99.07 | 251,700 | — | — |
| 2025-01-10 | $10.35 | $99.46 | 297,500 | — | — |
| 2025-01-08 | $10.36 | $99.55 | 330,300 | — | — |
| 2025-01-07 | $10.55 | $101.38 | 279,200 | — | — |
| 2025-01-06 | $10.51 | $100.99 | 191,200 | — | — |
| 2025-01-03 | $10.39 | $99.84 | 865,900 | — | — |
| 2025-01-02 | $10.55 | $101.38 | 954,800 | — | — |