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
- 1983-11-29 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 | $19.12 | $33.15 | 568,900 | — | — |
| 2025-12-30 | $19.79 | $34.31 | 406,200 | — | — |
| 2025-12-29 | $19.87 | $34.45 | 562,400 | — | — |
| 2025-12-26 | $19.63 | $34.04 | 386,800 | — | — |
| 2025-12-24 | $19.64 | $34.05 | 350,900 | — | — |
| 2025-12-23 | $19.58 | $33.95 | 623,600 | — | — |
| 2025-12-22 | $19.68 | $34.12 | 1,461,600 | — | — |
| 2025-12-19 | $19.54 | $33.88 | 3,796,700 | — | — |
| 2025-12-18 | $19.17 | $33.24 | 633,700 | — | — |
| 2025-12-17 | $19.14 | $33.19 | 663,300 | — | — |
| 2025-12-16 | $19.09 | $33.10 | 867,100 | — | — |
| 2025-12-15 | $19.36 | $33.57 | 800,600 | — | — |
| 2025-12-12 | $19.37 | $33.59 | 981,000 | — | — |
| 2025-12-11 | $19.41 | $33.65 | 941,400 | — | — |
| 2025-12-10 | $18.71 | $32.44 | 661,700 | — | — |
| 2025-12-09 | $18.41 | $31.92 | 594,300 | — | — |
| 2025-12-08 | $18.06 | $31.31 | 737,200 | — | — |
| 2025-12-05 | $18.88 | $32.74 | 619,300 | — | — |
| 2025-12-04 | $18.79 | $32.58 | 513,900 | — | — |
| 2025-12-03 | $18.81 | $32.61 | 427,400 | — | — |
| 2025-12-02 | $18.84 | $32.67 | 669,300 | — | — |
| 2025-12-01 | $18.84 | $32.67 | 493,900 | — | — |
| 2025-11-28 | $18.78 | $32.56 | 236,200 | — | — |
| 2025-11-26 | $18.95 | $32.86 | 934,600 | — | — |
| 2025-11-25 | $18.86 | $32.70 | 648,000 | — | — |
| 2025-11-24 | $18.60 | $32.25 | 1,003,300 | — | — |
| 2025-11-21 | $17.97 | $31.16 | 662,800 | — | — |
| 2025-11-20 | $17.32 | $30.03 | 535,200 | — | — |
| 2025-11-19 | $17.25 | $29.91 | 422,500 | — | — |
| 2025-11-18 | $17.19 | $29.81 | 350,100 | — | — |
| 2025-11-17 | $17.02 | $29.51 | 394,400 | — | — |
| 2025-11-14 | $17.35 | $30.08 | 342,500 | — | — |
| 2025-11-13 | $17.34 | $30.07 | 397,300 | — | — |
| 2025-11-12 | $17.70 | $30.69 | 447,900 | — | — |
| 2025-11-11 | $17.74 | $30.76 | 337,700 | — | — |
| 2025-11-10 | $17.59 | $30.50 | 583,100 | — | — |
| 2025-11-07 | $17.26 | $29.93 | 590,300 | — | — |
| 2025-11-06 | $17.48 | $30.31 | 659,500 | — | — |
| 2025-11-05 | $17.99 | $31.19 | 859,200 | — | — |
| 2025-11-04 | $18.03 | $31.26 | 627,000 | — | — |
| 2025-11-03 | $17.88 | $31.00 | 789,700 | — | — |
| 2025-10-31 | $17.87 | $30.98 | 804,900 | — | — |
| 2025-10-30 | $18.31 | $31.75 | 1,097,600 | — | — |
| 2025-10-29 | $18.81 | $32.61 | 957,400 | — | — |
| 2025-10-28 | $19.23 | $33.34 | 1,239,700 | — | — |
| 2025-10-27 | $18.94 | $32.84 | 960,200 | — | — |
| 2025-10-24 | $18.49 | $32.06 | 738,400 | — | — |
| 2025-10-23 | $18.61 | $32.27 | 1,394,200 | — | — |
| 2025-10-22 | $18.85 | $32.68 | 1,876,200 | — | — |
| 2025-10-21 | $16.57 | $28.73 | 497,700 | — | — |
| 2025-10-20 | $16.45 | $28.52 | 370,700 | — | — |
| 2025-10-17 | $16.35 | $28.35 | 720,600 | — | — |
| 2025-10-16 | $16.42 | $28.47 | 661,700 | — | — |
| 2025-10-15 | $16.47 | $28.56 | 447,700 | — | — |
| 2025-10-14 | $16.14 | $27.99 | 365,600 | — | — |
| 2025-10-13 | $15.64 | $27.12 | 480,700 | — | — |
| 2025-10-10 | $15.18 | $26.32 | 541,700 | — | — |
| 2025-10-09 | $15.76 | $27.33 | 349,300 | — | — |
| 2025-10-08 | $16.00 | $27.74 | 402,900 | — | — |
| 2025-10-07 | $15.92 | $27.60 | 453,200 | — | — |
| 2025-10-06 | $16.20 | $28.09 | 505,500 | — | — |
| 2025-10-03 | $16.30 | $28.26 | 525,400 | — | — |
| 2025-10-02 | $16.54 | $28.68 | 781,400 | — | — |
| 2025-10-01 | $16.25 | $28.18 | 843,400 | — | — |
| 2025-09-30 | $16.83 | $29.18 | 1,399,000 | — | — |
| 2025-09-29 | $16.49 | $28.59 | 1,020,800 | — | — |
| 2025-09-26 | $16.36 | $28.37 | 857,700 | — | — |
| 2025-09-25 | $16.36 | $28.37 | 892,700 | — | — |
| 2025-09-24 | $16.58 | $28.75 | 877,100 | — | — |
| 2025-09-23 | $16.03 | $27.79 | 659,500 | — | — |
| 2025-09-22 | $16.14 | $27.99 | 749,200 | — | — |
| 2025-09-19 | $15.83 | $27.45 | 1,311,400 | — | — |
| 2025-09-18 | $15.99 | $27.72 | 468,400 | — | — |
| 2025-09-17 | $15.56 | $26.98 | 488,300 | — | — |
| 2025-09-16 | $15.62 | $27.08 | 558,500 | — | — |
| 2025-09-15 | $15.97 | $27.69 | 713,700 | — | — |
| 2025-09-12 | $16.02 | $27.78 | 646,200 | — | — |
| 2025-09-11 | $16.54 | $28.68 | 759,900 | — | — |
| 2025-09-10 | $15.82 | $27.43 | 781,300 | — | — |
| 2025-09-09 | $16.11 | $27.93 | 673,100 | — | — |
| 2025-09-08 | $15.91 | $27.59 | 732,700 | — | — |
| 2025-09-05 | $15.83 | $27.45 | 646,500 | — | — |
| 2025-09-04 | $15.75 | $27.31 | 706,300 | — | — |
| 2025-09-03 | $15.78 | $27.36 | 708,800 | — | — |
| 2025-09-02 | $15.84 | $27.46 | 619,600 | — | — |
| 2025-08-29 | $15.61 | $27.07 | 455,400 | — | — |
| 2025-08-28 | $15.67 | $27.17 | 528,000 | — | — |
| 2025-08-27 | $15.58 | $27.01 | 541,600 | — | — |
| 2025-08-26 | $15.47 | $26.82 | 741,900 | — | — |
| 2025-08-25 | $15.49 | $26.86 | 583,400 | — | — |
| 2025-08-22 | $15.78 | $27.36 | 645,600 | — | — |
| 2025-08-21 | $15.22 | $26.39 | 497,500 | — | — |
| 2025-08-20 | $15.23 | $26.41 | 572,100 | — | — |
| 2025-08-19 | $15.39 | $26.68 | 709,100 | — | — |
| 2025-08-18 | $15.31 | $26.55 | 575,800 | — | — |
| 2025-08-15 | $15.02 | $26.04 | 853,000 | — | — |
| 2025-08-14 | $15.09 | $26.16 | 1,053,500 | — | — |
| 2025-08-13 | $15.27 | $26.48 | 1,169,800 | — | — |
| 2025-08-12 | $14.84 | $25.73 | 853,900 | — | — |
| 2025-08-11 | $14.47 | $25.09 | 1,044,300 | — | — |
| 2025-08-08 | $14.39 | $24.95 | 886,200 | — | — |
| 2025-08-07 | $13.73 | $23.81 | 838,900 | — | — |
| 2025-08-06 | $13.99 | $24.26 | 822,700 | — | — |
| 2025-08-05 | $13.97 | $24.22 | 1,809,100 | — | — |
| 2025-08-04 | $13.84 | $24.00 | 1,048,900 | — | — |
| 2025-08-01 | $13.07 | $22.66 | 925,000 | — | — |
| 2025-07-31 | $13.01 | $22.56 | 794,200 | — | — |
| 2025-07-30 | $13.38 | $23.20 | 916,200 | — | — |
| 2025-07-29 | $13.27 | $23.01 | 837,600 | — | — |
| 2025-07-28 | $13.25 | $22.97 | 921,600 | — | — |
| 2025-07-25 | $13.25 | $22.97 | 950,000 | — | — |
| 2025-07-24 | $13.64 | $23.65 | 1,388,300 | — | — |
| 2025-07-23 | $14.63 | $25.37 | 2,626,500 | — | — |
| 2025-07-22 | $13.05 | $22.63 | 1,270,100 | — | — |
| 2025-07-21 | $12.74 | $22.09 | 678,200 | — | — |
| 2025-07-18 | $12.69 | $22.00 | 627,800 | — | — |
| 2025-07-17 | $12.99 | $22.52 | 674,300 | — | — |
| 2025-07-16 | $13.20 | $22.89 | 574,900 | — | — |
| 2025-07-15 | $13.12 | $22.75 | 874,100 | — | — |
| 2025-07-14 | $13.36 | $23.16 | 1,048,000 | — | — |
| 2025-07-11 | $13.53 | $23.46 | 690,700 | — | — |
| 2025-07-10 | $13.82 | $23.96 | 1,970,800 | — | — |
| 2025-07-09 | $14.66 | $25.42 | 512,200 | — | — |
| 2025-07-08 | $14.69 | $25.47 | 461,500 | — | — |
| 2025-07-07 | $14.77 | $25.61 | 453,000 | — | — |
| 2025-07-03 | $15.14 | $26.25 | 293,200 | — | — |
| 2025-07-02 | $14.94 | $25.90 | 685,900 | — | — |
| 2025-07-01 | $15.53 | $26.93 | 788,500 | — | — |
| 2025-06-30 | $15.03 | $26.06 | 846,300 | — | — |
| 2025-06-27 | $14.93 | $25.89 | 1,654,300 | — | — |
| 2025-06-26 | $14.90 | $25.84 | 442,500 | — | — |
| 2025-06-25 | $14.71 | $25.51 | 530,800 | — | — |
| 2025-06-24 | $14.52 | $25.18 | 501,000 | — | — |
| 2025-06-23 | $14.30 | $24.79 | 432,400 | — | — |
| 2025-06-20 | $14.36 | $24.90 | 1,856,500 | — | — |
| 2025-06-18 | $14.44 | $25.04 | 564,500 | — | — |
| 2025-06-17 | $14.50 | $25.14 | 610,200 | — | — |
| 2025-06-16 | $14.91 | $25.85 | 1,084,200 | — | — |
| 2025-06-13 | $14.65 | $25.40 | 700,100 | — | — |
| 2025-06-12 | $14.82 | $25.70 | 664,700 | — | — |
| 2025-06-11 | $14.78 | $25.63 | 792,100 | — | — |
| 2025-06-10 | $14.58 | $25.28 | 458,500 | — | — |
| 2025-06-09 | $14.63 | $25.37 | 547,700 | — | — |
| 2025-06-06 | $14.44 | $25.04 | 689,400 | — | — |
| 2025-06-05 | $14.15 | $24.53 | 707,400 | — | — |
| 2025-06-04 | $14.25 | $24.71 | 830,700 | — | — |
| 2025-06-03 | $14.12 | $24.48 | 468,400 | — | — |
| 2025-06-02 | $13.99 | $24.26 | 546,400 | — | — |
| 2025-05-30 | $14.10 | $24.45 | 638,500 | — | — |
| 2025-05-29 | $14.16 | $24.55 | 525,900 | — | — |
| 2025-05-28 | $14.01 | $24.29 | 566,300 | — | — |
| 2025-05-27 | $14.26 | $24.73 | 597,700 | — | — |
| 2025-05-23 | $14.20 | $24.62 | 560,400 | — | — |
| 2025-05-22 | $14.28 | $24.76 | 410,900 | — | — |
| 2025-05-21 | $14.50 | $25.14 | 475,000 | — | — |
| 2025-05-20 | $14.78 | $25.63 | 369,900 | — | — |
| 2025-05-19 | $14.67 | $25.44 | 550,400 | — | — |
| 2025-05-16 | $14.80 | $25.66 | 544,200 | — | — |
| 2025-05-15 | $14.46 | $25.07 | 520,600 | — | — |
| 2025-05-14 | $14.29 | $24.78 | 736,500 | — | — |
| 2025-05-13 | $14.52 | $25.18 | 511,000 | — | — |
| 2025-05-12 | $14.49 | $25.12 | 749,500 | — | — |
| 2025-05-09 | $14.27 | $24.74 | 800,000 | — | — |
| 2025-05-08 | $14.35 | $24.88 | 894,600 | — | — |
| 2025-05-07 | $14.32 | $24.83 | 866,500 | — | — |
| 2025-05-06 | $14.39 | $24.95 | 812,200 | — | — |
| 2025-05-05 | $14.57 | $25.26 | 722,600 | — | — |
| 2025-05-02 | $14.78 | $25.63 | 889,300 | — | — |
| 2025-05-01 | $14.52 | $25.18 | 963,200 | — | — |
| 2025-04-30 | $14.21 | $24.64 | 933,700 | — | — |
| 2025-04-29 | $14.03 | $24.33 | 740,300 | — | — |
| 2025-04-28 | $13.79 | $23.91 | 876,400 | — | — |
| 2025-04-25 | $13.67 | $23.70 | 1,142,900 | — | — |
| 2025-04-24 | $13.52 | $23.44 | 2,133,600 | — | — |
| 2025-04-23 | $12.19 | $21.14 | 3,007,400 | — | — |
| 2025-04-22 | $9.41 | $16.32 | 742,100 | — | — |
| 2025-04-21 | $9.37 | $16.25 | 563,700 | — | — |
| 2025-04-17 | $9.52 | $16.51 | 442,900 | — | — |
| 2025-04-16 | $9.55 | $16.56 | 391,400 | — | — |
| 2025-04-15 | $9.65 | $16.73 | 359,900 | — | — |
| 2025-04-14 | $9.79 | $16.97 | 361,900 | — | — |
| 2025-04-11 | $9.77 | $16.94 | 489,400 | — | — |
| 2025-04-10 | $9.78 | $16.96 | 452,400 | — | — |
| 2025-04-09 | $10.05 | $17.43 | 568,000 | — | — |
| 2025-04-08 | $9.64 | $16.71 | 499,000 | — | — |
| 2025-04-07 | $9.90 | $17.17 | 664,100 | — | — |
| 2025-04-04 | $10.07 | $17.46 | 656,000 | — | — |
| 2025-04-03 | $10.13 | $17.56 | 489,900 | — | — |
| 2025-04-02 | $10.22 | $17.72 | 383,400 | — | — |
| 2025-04-01 | $10.07 | $17.46 | 371,100 | — | — |
| 2025-03-31 | $10.08 | $17.48 | 580,200 | — | — |
| 2025-03-28 | $10.35 | $17.95 | 494,300 | — | — |
| 2025-03-27 | $10.74 | $18.62 | 398,600 | — | — |
| 2025-03-26 | $10.44 | $18.10 | 339,600 | — | — |
| 2025-03-25 | $10.36 | $17.96 | 522,500 | — | — |
| 2025-03-24 | $10.30 | $17.86 | 413,100 | — | — |
| 2025-03-21 | $10.42 | $18.07 | 885,800 | — | — |
| 2025-03-20 | $10.55 | $18.29 | 414,600 | — | — |
| 2025-03-19 | $10.93 | $18.95 | 326,700 | — | — |
| 2025-03-18 | $10.88 | $18.86 | 513,400 | — | — |
| 2025-03-17 | $11.00 | $19.07 | 396,800 | — | — |
| 2025-03-14 | $10.92 | $18.93 | 538,500 | — | — |
| 2025-03-13 | $10.67 | $18.50 | 525,200 | — | — |
| 2025-03-12 | $10.82 | $18.76 | 604,900 | — | — |
| 2025-03-11 | $11.03 | $19.12 | 595,800 | — | — |
| 2025-03-10 | $10.76 | $18.66 | 718,100 | — | — |
| 2025-03-07 | $10.69 | $18.54 | 602,700 | — | — |
| 2025-03-06 | $10.55 | $18.29 | 365,400 | — | — |
| 2025-03-05 | $10.44 | $18.10 | 474,200 | — | — |
| 2025-03-04 | $10.34 | $17.93 | 570,200 | — | — |
| 2025-03-03 | $10.45 | $18.12 | 472,200 | — | — |
| 2025-02-28 | $10.50 | $18.21 | 438,100 | — | — |
| 2025-02-27 | $10.55 | $18.29 | 332,700 | — | — |
| 2025-02-26 | $10.48 | $18.17 | 427,200 | — | — |
| 2025-02-25 | $10.43 | $18.08 | 461,900 | — | — |
| 2025-02-24 | $10.47 | $18.15 | 578,200 | — | — |
| 2025-02-21 | $10.55 | $18.29 | 584,500 | — | — |
| 2025-02-20 | $10.78 | $18.69 | 368,500 | — | — |
| 2025-02-19 | $10.67 | $18.50 | 956,800 | — | — |
| 2025-02-18 | $10.60 | $18.38 | 713,100 | — | — |
| 2025-02-14 | $10.84 | $18.80 | 609,800 | — | — |
| 2025-02-13 | $11.31 | $19.61 | 741,200 | — | — |
| 2025-02-12 | $10.71 | $18.57 | 887,600 | — | — |
| 2025-02-11 | $10.91 | $18.92 | 594,200 | — | — |
| 2025-02-10 | $10.70 | $18.55 | 345,400 | — | — |
| 2025-02-07 | $10.78 | $18.69 | 434,400 | — | — |
| 2025-02-06 | $10.94 | $18.97 | 441,100 | — | — |
| 2025-02-05 | $11.05 | $19.16 | 362,000 | — | — |
| 2025-02-04 | $11.04 | $19.14 | 519,200 | — | — |
| 2025-02-03 | $11.03 | $19.12 | 487,000 | — | — |
| 2025-01-31 | $11.09 | $19.23 | 370,800 | — | — |
| 2025-01-30 | $11.19 | $19.40 | 208,500 | — | — |
| 2025-01-29 | $11.36 | $19.70 | 448,100 | — | — |
| 2025-01-28 | $11.32 | $19.63 | 487,300 | — | — |
| 2025-01-27 | $11.25 | $19.51 | 416,400 | — | — |
| 2025-01-24 | $11.29 | $19.58 | 476,300 | — | — |
| 2025-01-23 | $11.43 | $19.82 | 396,100 | — | — |
| 2025-01-22 | $11.43 | $19.82 | 262,000 | — | — |
| 2025-01-21 | $11.82 | $20.49 | 428,900 | — | — |
| 2025-01-17 | $11.70 | $20.29 | 291,800 | — | — |
| 2025-01-16 | $11.92 | $20.67 | 321,100 | — | — |
| 2025-01-15 | $11.74 | $20.36 | 279,700 | — | — |
| 2025-01-14 | $11.68 | $20.25 | 239,200 | — | — |
| 2025-01-13 | $11.56 | $20.04 | 396,800 | — | — |
| 2025-01-10 | $11.47 | $19.89 | 494,200 | — | — |
| 2025-01-08 | $11.82 | $20.49 | 336,100 | — | — |
| 2025-01-07 | $11.63 | $20.17 | 337,000 | — | — |
| 2025-01-06 | $11.67 | $20.23 | 438,800 | — | — |
| 2025-01-03 | $11.76 | $20.39 | 458,500 | — | — |
| 2025-01-02 | $11.46 | $19.87 | 342,700 | — | — |