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
- 1993-02-19 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 | $12.32 | $80.23 | 207,600 | — | — |
| 2025-12-30 | $12.52 | $81.53 | 269,700 | — | — |
| 2025-12-29 | $12.17 | $79.25 | 333,000 | — | — |
| 2025-12-26 | $12.05 | $78.47 | 246,100 | — | — |
| 2025-12-24 | $12.12 | $78.92 | 128,900 | — | — |
| 2025-12-23 | $12.13 | $78.99 | 184,500 | — | — |
| 2025-12-22 | $12.25 | $79.77 | 230,600 | — | — |
| 2025-12-19 | $12.29 | $80.03 | 126,500 | — | — |
| 2025-12-18 | $12.31 | $80.16 | 93,300 | — | — |
| 2025-12-17 | $12.27 | $79.90 | 173,400 | — | — |
| 2025-12-16 | $12.31 | $80.16 | 128,500 | — | — |
| 2025-12-15 | $12.40 | $80.24 | 146,300 | — | — |
| 2025-12-12 | $12.43 | $80.44 | 109,400 | — | — |
| 2025-12-11 | $12.50 | $80.89 | 173,000 | — | — |
| 2025-12-10 | $12.58 | $81.41 | 133,400 | — | — |
| 2025-12-09 | $12.57 | $81.34 | 100,200 | — | — |
| 2025-12-08 | $12.59 | $81.47 | 82,400 | — | — |
| 2025-12-05 | $12.61 | $81.60 | 148,500 | — | — |
| 2025-12-04 | $12.56 | $81.28 | 123,100 | — | — |
| 2025-12-03 | $12.51 | $80.96 | 101,400 | — | — |
| 2025-12-02 | $12.47 | $80.70 | 153,400 | — | — |
| 2025-12-01 | $12.46 | $80.63 | 142,500 | — | — |
| 2025-11-28 | $12.53 | $81.09 | 120,900 | — | — |
| 2025-11-26 | $12.47 | $80.70 | 145,100 | — | — |
| 2025-11-25 | $12.40 | $80.24 | 180,300 | — | — |
| 2025-11-24 | $12.36 | $79.99 | 97,100 | — | — |
| 2025-11-21 | $12.38 | $80.12 | 115,400 | — | — |
| 2025-11-20 | $12.42 | $80.37 | 88,200 | — | — |
| 2025-11-19 | $12.42 | $80.37 | 91,100 | — | — |
| 2025-11-18 | $12.49 | $80.83 | 84,400 | — | — |
| 2025-11-17 | $12.44 | $80.50 | 75,400 | — | — |
| 2025-11-14 | $12.55 | $80.72 | 61,600 | — | — |
| 2025-11-13 | $12.56 | $80.78 | 81,000 | — | — |
| 2025-11-12 | $12.53 | $80.59 | 105,200 | — | — |
| 2025-11-11 | $12.54 | $80.65 | 118,000 | — | — |
| 2025-11-10 | $12.42 | $79.88 | 173,700 | — | — |
| 2025-11-07 | $12.44 | $80.01 | 141,600 | — | — |
| 2025-11-06 | $12.52 | $80.52 | 146,600 | — | — |
| 2025-11-05 | $12.53 | $80.59 | 181,300 | — | — |
| 2025-11-04 | $12.62 | $81.17 | 196,200 | — | — |
| 2025-11-03 | $12.52 | $80.52 | 163,700 | — | — |
| 2025-10-31 | $12.69 | $81.62 | 159,600 | — | — |
| 2025-10-30 | $12.57 | $80.85 | 113,600 | — | — |
| 2025-10-29 | $12.55 | $80.72 | 142,000 | — | — |
| 2025-10-28 | $12.55 | $80.72 | 66,700 | — | — |
| 2025-10-27 | $12.60 | $81.04 | 117,700 | — | — |
| 2025-10-24 | $12.55 | $80.72 | 93,900 | — | — |
| 2025-10-23 | $12.60 | $81.04 | 72,000 | — | — |
| 2025-10-22 | $12.57 | $80.85 | 146,800 | — | — |
| 2025-10-21 | $12.64 | $81.30 | 145,600 | — | — |
| 2025-10-20 | $12.58 | $80.91 | 84,500 | — | — |
| 2025-10-17 | $12.49 | $80.33 | 84,500 | — | — |
| 2025-10-16 | $12.64 | $81.30 | 115,200 | — | — |
| 2025-10-15 | $12.65 | $80.87 | 162,600 | — | — |
| 2025-10-14 | $12.68 | $81.06 | 103,600 | — | — |
| 2025-10-13 | $12.69 | $81.12 | 102,400 | — | — |
| 2025-10-10 | $12.61 | $80.61 | 99,200 | — | — |
| 2025-10-09 | $12.62 | $80.67 | 159,600 | — | — |
| 2025-10-08 | $12.63 | $80.74 | 91,400 | — | — |
| 2025-10-07 | $12.52 | $80.03 | 94,900 | — | — |
| 2025-10-06 | $12.41 | $79.33 | 104,100 | — | — |
| 2025-10-03 | $12.50 | $79.91 | 88,300 | — | — |
| 2025-10-02 | $12.60 | $80.55 | 143,100 | — | — |
| 2025-10-01 | $12.74 | $81.44 | 210,800 | — | — |
| 2025-09-30 | $12.55 | $80.23 | 144,500 | — | — |
| 2025-09-29 | $12.50 | $79.91 | 93,100 | — | — |
| 2025-09-26 | $12.42 | $79.39 | 133,300 | — | — |
| 2025-09-25 | $12.38 | $79.14 | 154,300 | — | — |
| 2025-09-24 | $12.42 | $79.39 | 122,100 | — | — |
| 2025-09-23 | $12.52 | $80.03 | 108,800 | — | — |
| 2025-09-22 | $12.46 | $79.65 | 98,800 | — | — |
| 2025-09-19 | $12.53 | $80.10 | 64,700 | — | — |
| 2025-09-18 | $12.47 | $79.71 | 156,300 | — | — |
| 2025-09-17 | $12.45 | $79.59 | 119,700 | — | — |
| 2025-09-16 | $12.41 | $79.33 | 156,700 | — | — |
| 2025-09-15 | $12.51 | $79.48 | 105,400 | — | — |
| 2025-09-12 | $12.45 | $79.10 | 153,100 | — | — |
| 2025-09-11 | $12.43 | $78.97 | 131,500 | — | — |
| 2025-09-10 | $12.21 | $77.57 | 144,100 | — | — |
| 2025-09-09 | $12.13 | $77.06 | 147,500 | — | — |
| 2025-09-08 | $12.02 | $76.36 | 219,500 | — | — |
| 2025-09-05 | $11.85 | $75.28 | 252,300 | — | — |
| 2025-09-04 | $11.77 | $74.78 | 136,900 | — | — |
| 2025-09-03 | $11.80 | $74.97 | 136,600 | — | — |
| 2025-09-02 | $11.75 | $74.65 | 146,600 | — | — |
| 2025-08-29 | $11.79 | $74.90 | 170,800 | — | — |
| 2025-08-28 | $11.68 | $74.20 | 163,700 | — | — |
| 2025-08-27 | $11.67 | $74.14 | 82,700 | — | — |
| 2025-08-26 | $11.64 | $73.95 | 199,500 | — | — |
| 2025-08-25 | $11.64 | $73.95 | 265,800 | — | — |
| 2025-08-22 | $11.63 | $73.89 | 278,300 | — | — |
| 2025-08-21 | $11.56 | $73.44 | 126,200 | — | — |
| 2025-08-20 | $11.58 | $73.57 | 97,800 | — | — |
| 2025-08-19 | $11.62 | $73.82 | 103,400 | — | — |
| 2025-08-18 | $11.60 | $73.70 | 120,900 | — | — |
| 2025-08-15 | $11.75 | $74.16 | 123,900 | — | — |
| 2025-08-14 | $11.66 | $73.59 | 105,100 | — | — |
| 2025-08-13 | $11.64 | $73.47 | 134,900 | — | — |
| 2025-08-12 | $11.55 | $72.90 | 207,000 | — | — |
| 2025-08-11 | $11.54 | $72.83 | 174,600 | — | — |
| 2025-08-08 | $11.48 | $72.46 | 128,900 | — | — |
| 2025-08-07 | $11.56 | $72.96 | 180,600 | — | — |
| 2025-08-06 | $11.54 | $72.83 | 144,100 | — | — |
| 2025-08-05 | $11.53 | $72.77 | 113,700 | — | — |
| 2025-08-04 | $11.46 | $72.33 | 124,300 | — | — |
| 2025-08-01 | $11.47 | $72.39 | 185,900 | — | — |
| 2025-07-31 | $11.40 | $71.95 | 201,900 | — | — |
| 2025-07-30 | $11.32 | $71.45 | 138,300 | — | — |
| 2025-07-29 | $11.34 | $71.57 | 105,900 | — | — |
| 2025-07-28 | $11.28 | $71.19 | 153,700 | — | — |
| 2025-07-25 | $11.29 | $71.26 | 180,400 | — | — |
| 2025-07-24 | $11.25 | $71.00 | 243,000 | — | — |
| 2025-07-23 | $11.23 | $70.88 | 267,600 | — | — |
| 2025-07-22 | $11.32 | $71.45 | 114,300 | — | — |
| 2025-07-21 | $11.31 | $71.38 | 147,000 | — | — |
| 2025-07-18 | $11.30 | $71.32 | 117,100 | — | — |
| 2025-07-17 | $11.36 | $71.70 | 173,700 | — | — |
| 2025-07-16 | $11.42 | $72.08 | 120,500 | — | — |
| 2025-07-15 | $11.56 | $72.48 | 243,300 | — | — |
| 2025-07-14 | $11.60 | $72.73 | 154,900 | — | — |
| 2025-07-11 | $11.59 | $72.66 | 160,500 | — | — |
| 2025-07-10 | $11.66 | $73.10 | 113,100 | — | — |
| 2025-07-09 | $11.67 | $73.16 | 87,800 | — | — |
| 2025-07-08 | $11.66 | $73.10 | 132,100 | — | — |
| 2025-07-07 | $11.65 | $73.04 | 97,500 | — | — |
| 2025-07-03 | $11.70 | $73.35 | 64,400 | — | — |
| 2025-07-02 | $11.69 | $73.29 | 108,600 | — | — |
| 2025-07-01 | $11.70 | $73.35 | 94,800 | — | — |
| 2025-06-30 | $11.64 | $72.98 | 182,600 | — | — |
| 2025-06-27 | $11.60 | $72.73 | 121,900 | — | — |
| 2025-06-26 | $11.58 | $72.60 | 131,500 | — | — |
| 2025-06-25 | $11.56 | $72.48 | 64,900 | — | — |
| 2025-06-24 | $11.59 | $72.66 | 149,400 | — | — |
| 2025-06-23 | $11.58 | $72.60 | 162,000 | — | — |
| 2025-06-20 | $11.60 | $72.73 | 130,400 | — | — |
| 2025-06-18 | $11.54 | $72.35 | 85,500 | — | — |
| 2025-06-17 | $11.58 | $72.60 | 146,500 | — | — |
| 2025-06-16 | $11.65 | $72.56 | 84,200 | — | — |
| 2025-06-13 | $11.66 | $72.62 | 85,300 | — | — |
| 2025-06-12 | $11.70 | $72.87 | 105,400 | — | — |
| 2025-06-11 | $11.63 | $72.43 | 90,100 | — | — |
| 2025-06-10 | $11.60 | $72.25 | 126,200 | — | — |
| 2025-06-09 | $11.59 | $72.18 | 155,800 | — | — |
| 2025-06-06 | $11.63 | $72.43 | 146,600 | — | — |
| 2025-06-05 | $11.65 | $72.56 | 95,900 | — | — |
| 2025-06-04 | $11.67 | $72.68 | 115,000 | — | — |
| 2025-06-03 | $11.64 | $72.49 | 94,500 | — | — |
| 2025-06-02 | $11.63 | $72.43 | 124,200 | — | — |
| 2025-05-30 | $11.69 | $72.81 | 147,000 | — | — |
| 2025-05-29 | $11.73 | $73.05 | 122,200 | — | — |
| 2025-05-28 | $11.64 | $72.49 | 64,400 | — | — |
| 2025-05-27 | $11.69 | $72.81 | 78,000 | — | — |
| 2025-05-23 | $11.59 | $72.18 | 96,200 | — | — |
| 2025-05-22 | $11.61 | $72.31 | 234,300 | — | — |
| 2025-05-21 | $11.65 | $72.56 | 165,200 | — | — |
| 2025-05-20 | $11.79 | $73.43 | 153,700 | — | — |
| 2025-05-19 | $11.82 | $73.62 | 139,200 | — | — |
| 2025-05-16 | $11.87 | $73.93 | 117,900 | — | — |
| 2025-05-15 | $11.97 | $74.07 | 154,200 | — | — |
| 2025-05-14 | $11.86 | $73.39 | 193,800 | — | — |
| 2025-05-13 | $11.99 | $74.19 | 173,500 | — | — |
| 2025-05-12 | $12.02 | $74.38 | 173,100 | — | — |
| 2025-05-09 | $12.04 | $74.50 | 95,200 | — | — |
| 2025-05-08 | $11.98 | $74.13 | 74,000 | — | — |
| 2025-05-07 | $11.96 | $74.01 | 158,800 | — | — |
| 2025-05-06 | $11.85 | $73.33 | 165,300 | — | — |
| 2025-05-05 | $11.89 | $73.58 | 202,000 | — | — |
| 2025-05-02 | $11.90 | $73.64 | 167,100 | — | — |
| 2025-05-01 | $11.85 | $73.33 | 170,900 | — | — |
| 2025-04-30 | $11.81 | $73.08 | 144,300 | — | — |
| 2025-04-29 | $11.74 | $72.65 | 69,900 | — | — |
| 2025-04-28 | $11.72 | $72.52 | 63,400 | — | — |
| 2025-04-25 | $11.72 | $72.52 | 70,700 | — | — |
| 2025-04-24 | $11.66 | $72.15 | 126,200 | — | — |
| 2025-04-23 | $11.55 | $71.47 | 109,900 | — | — |
| 2025-04-22 | $11.51 | $71.22 | 180,400 | — | — |
| 2025-04-21 | $11.41 | $70.60 | 132,900 | — | — |
| 2025-04-17 | $11.56 | $71.53 | 95,800 | — | — |
| 2025-04-16 | $11.55 | $71.47 | 79,800 | — | — |
| 2025-04-15 | $11.66 | $71.68 | 235,000 | — | — |
| 2025-04-14 | $11.52 | $70.81 | 195,800 | — | — |
| 2025-04-11 | $11.31 | $69.52 | 139,300 | — | — |
| 2025-04-10 | $11.40 | $70.08 | 182,200 | — | — |
| 2025-04-09 | $11.57 | $71.12 | 408,600 | — | — |
| 2025-04-08 | $11.34 | $69.71 | 177,400 | — | — |
| 2025-04-07 | $11.64 | $71.55 | 244,300 | — | — |
| 2025-04-04 | $11.85 | $72.84 | 231,800 | — | — |
| 2025-04-03 | $12.11 | $74.44 | 107,500 | — | — |
| 2025-04-02 | $12.04 | $74.01 | 93,300 | — | — |
| 2025-04-01 | $12.03 | $73.95 | 122,400 | — | — |
| 2025-03-31 | $11.97 | $73.58 | 209,400 | — | — |
| 2025-03-28 | $12.00 | $73.77 | 142,300 | — | — |
| 2025-03-27 | $11.94 | $73.40 | 91,600 | — | — |
| 2025-03-26 | $11.98 | $73.64 | 117,600 | — | — |
| 2025-03-25 | $12.08 | $74.26 | 65,800 | — | — |
| 2025-03-24 | $12.09 | $74.32 | 177,800 | — | — |
| 2025-03-21 | $12.06 | $74.13 | 81,800 | — | — |
| 2025-03-20 | $12.05 | $74.07 | 146,500 | — | — |
| 2025-03-19 | $11.92 | $73.27 | 224,900 | — | — |
| 2025-03-18 | $11.98 | $73.64 | 155,800 | — | — |
| 2025-03-17 | $12.07 | $74.20 | 153,300 | — | — |
| 2025-03-14 | $12.15 | $74.21 | 142,700 | — | — |
| 2025-03-13 | $12.22 | $74.64 | 106,100 | — | — |
| 2025-03-12 | $12.23 | $74.70 | 121,200 | — | — |
| 2025-03-11 | $12.29 | $75.07 | 128,600 | — | — |
| 2025-03-10 | $12.32 | $75.25 | 120,600 | — | — |
| 2025-03-07 | $12.31 | $75.19 | 95,900 | — | — |
| 2025-03-06 | $12.34 | $75.37 | 75,000 | — | — |
| 2025-03-05 | $12.40 | $75.74 | 98,400 | — | — |
| 2025-03-04 | $12.38 | $75.62 | 133,100 | — | — |
| 2025-03-03 | $12.46 | $76.11 | 98,000 | — | — |
| 2025-02-28 | $12.49 | $76.29 | 227,700 | — | — |
| 2025-02-27 | $12.44 | $75.99 | 102,600 | — | — |
| 2025-02-26 | $12.43 | $75.92 | 105,900 | — | — |
| 2025-02-25 | $12.39 | $75.68 | 247,300 | — | — |
| 2025-02-24 | $12.36 | $75.50 | 105,100 | — | — |
| 2025-02-21 | $12.40 | $75.74 | 122,700 | — | — |
| 2025-02-20 | $12.37 | $75.56 | 180,500 | — | — |
| 2025-02-19 | $12.38 | $75.62 | 140,100 | — | — |
| 2025-02-18 | $12.42 | $75.86 | 402,000 | — | — |
| 2025-02-14 | $12.43 | $75.45 | 202,400 | — | — |
| 2025-02-13 | $12.18 | $73.94 | 184,800 | — | — |
| 2025-02-12 | $12.15 | $73.75 | 125,700 | — | — |
| 2025-02-11 | $12.28 | $74.54 | 107,600 | — | — |
| 2025-02-10 | $12.30 | $74.66 | 84,100 | — | — |
| 2025-02-07 | $12.30 | $74.66 | 118,700 | — | — |
| 2025-02-06 | $12.27 | $74.48 | 139,400 | — | — |
| 2025-02-05 | $12.25 | $74.36 | 140,700 | — | — |
| 2025-02-04 | $12.15 | $73.75 | 254,600 | — | — |
| 2025-02-03 | $12.14 | $73.69 | 133,500 | — | — |
| 2025-01-31 | $12.11 | $73.51 | 185,700 | — | — |
| 2025-01-30 | $12.01 | $72.90 | 167,100 | — | — |
| 2025-01-29 | $11.96 | $72.60 | 204,700 | — | — |
| 2025-01-28 | $11.96 | $72.60 | 178,000 | — | — |
| 2025-01-27 | $11.98 | $72.72 | 169,000 | — | — |
| 2025-01-24 | $11.94 | $72.48 | 83,600 | — | — |
| 2025-01-23 | $11.94 | $72.48 | 342,500 | — | — |
| 2025-01-22 | $12.02 | $72.97 | 127,700 | — | — |
| 2025-01-21 | $12.07 | $73.27 | 231,800 | — | — |
| 2025-01-17 | $11.97 | $72.66 | 168,800 | — | — |
| 2025-01-16 | $12.02 | $72.50 | 172,900 | — | — |
| 2025-01-15 | $11.96 | $72.14 | 179,700 | — | — |
| 2025-01-14 | $11.88 | $71.65 | 152,300 | — | — |
| 2025-01-13 | $11.84 | $71.41 | 101,300 | — | — |
| 2025-01-10 | $11.92 | $71.89 | 140,600 | — | — |
| 2025-01-08 | $11.96 | $72.14 | 168,700 | — | — |
| 2025-01-07 | $12.02 | $72.50 | 182,200 | — | — |
| 2025-01-06 | $12.05 | $72.68 | 171,000 | — | — |
| 2025-01-03 | $12.15 | $73.28 | 131,300 | — | — |
| 2025-01-02 | $12.04 | $72.62 | 136,100 | — | — |