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
- 1994-12-20 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 | $16.54 | $42.88 | 78,200 | — | — |
| 2025-12-30 | $16.68 | $43.24 | 128,800 | — | — |
| 2025-12-29 | $16.41 | $42.54 | 121,200 | — | — |
| 2025-12-26 | $16.03 | $41.56 | 96,600 | — | — |
| 2025-12-24 | $15.67 | $40.62 | 60,300 | — | — |
| 2025-12-23 | $15.55 | $40.31 | 176,700 | — | — |
| 2025-12-22 | $15.35 | $39.79 | 109,200 | — | — |
| 2025-12-19 | $15.55 | $40.31 | 136,700 | — | — |
| 2025-12-18 | $15.57 | $40.36 | 294,600 | — | — |
| 2025-12-17 | $15.00 | $38.89 | 199,200 | — | — |
| 2025-12-16 | $15.25 | $39.53 | 129,600 | — | — |
| 2025-12-15 | $15.36 | $39.82 | 153,800 | — | — |
| 2025-12-12 | $15.34 | $39.77 | 102,600 | — | — |
| 2025-12-11 | $15.25 | $39.53 | 181,000 | — | — |
| 2025-12-10 | $15.10 | $39.15 | 109,100 | — | — |
| 2025-12-09 | $15.10 | $39.15 | 80,100 | — | — |
| 2025-12-08 | $15.15 | $39.28 | 83,000 | — | — |
| 2025-12-05 | $15.15 | $39.28 | 159,700 | — | — |
| 2025-12-04 | $15.17 | $39.33 | 133,200 | — | — |
| 2025-12-03 | $15.36 | $39.82 | 237,100 | — | — |
| 2025-12-02 | $14.88 | $38.58 | 208,000 | — | — |
| 2025-12-01 | $15.15 | $39.28 | 138,800 | — | — |
| 2025-11-28 | $15.45 | $40.05 | 102,200 | — | — |
| 2025-11-26 | $15.10 | $39.15 | 170,400 | — | — |
| 2025-11-25 | $14.20 | $36.81 | 250,400 | — | — |
| 2025-11-24 | $14.08 | $36.50 | 313,000 | — | — |
| 2025-11-21 | $15.91 | $41.25 | 319,700 | — | — |
| 2025-11-20 | $16.24 | $42.10 | 181,300 | — | — |
| 2025-11-19 | $16.79 | $43.53 | 180,900 | — | — |
| 2025-11-18 | $16.69 | $43.27 | 205,000 | — | — |
| 2025-11-17 | $16.23 | $42.07 | 221,500 | — | — |
| 2025-11-14 | $15.98 | $41.43 | 177,900 | — | — |
| 2025-11-13 | $15.62 | $40.49 | 162,800 | — | — |
| 2025-11-12 | $15.79 | $40.93 | 170,800 | — | — |
| 2025-11-11 | $15.41 | $39.95 | 92,000 | — | — |
| 2025-11-10 | $15.05 | $39.02 | 140,400 | — | — |
| 2025-11-07 | $14.99 | $38.86 | 179,000 | — | — |
| 2025-11-06 | $14.45 | $37.46 | 103,800 | — | — |
| 2025-11-05 | $14.61 | $37.88 | 137,500 | — | — |
| 2025-11-04 | $14.30 | $37.07 | 261,800 | — | — |
| 2025-11-03 | $15.28 | $39.61 | 370,300 | — | — |
| 2025-10-31 | $15.50 | $40.18 | 297,200 | — | — |
| 2025-10-30 | $14.76 | $38.26 | 282,600 | — | — |
| 2025-10-29 | $15.25 | $39.53 | 377,100 | — | — |
| 2025-10-28 | $15.19 | $39.38 | 502,300 | — | — |
| 2025-10-27 | $15.36 | $39.82 | 1,278,500 | — | — |
| 2025-10-24 | $11.79 | $30.56 | 170,600 | — | — |
| 2025-10-23 | $12.05 | $31.24 | 534,600 | — | — |
| 2025-10-22 | $11.59 | $30.05 | 195,800 | — | — |
| 2025-10-21 | $11.53 | $29.89 | 421,600 | — | — |
| 2025-10-20 | $11.38 | $29.50 | 196,500 | — | — |
| 2025-10-17 | $11.67 | $30.25 | 161,900 | — | — |
| 2025-10-16 | $11.72 | $30.38 | 161,100 | — | — |
| 2025-10-15 | $11.85 | $30.72 | 267,400 | — | — |
| 2025-10-14 | $11.81 | $30.62 | 403,400 | — | — |
| 2025-10-13 | $12.19 | $31.60 | 369,800 | — | — |
| 2025-10-10 | $11.71 | $30.36 | 378,600 | — | — |
| 2025-10-09 | $12.16 | $31.52 | 555,500 | — | — |
| 2025-10-08 | $11.34 | $29.40 | 309,600 | — | — |
| 2025-10-07 | $11.36 | $29.45 | 322,600 | — | — |
| 2025-10-06 | $11.50 | $29.81 | 327,200 | — | — |
| 2025-10-03 | $11.50 | $29.81 | 236,100 | — | — |
| 2025-10-02 | $11.66 | $30.23 | 322,800 | — | — |
| 2025-10-01 | $11.57 | $29.99 | 245,700 | — | — |
| 2025-09-30 | $11.84 | $30.69 | 277,000 | — | — |
| 2025-09-29 | $12.21 | $31.65 | 270,000 | — | — |
| 2025-09-26 | $11.97 | $31.03 | 360,900 | — | — |
| 2025-09-25 | $12.72 | $32.98 | 232,500 | — | — |
| 2025-09-24 | $13.24 | $34.32 | 346,900 | — | — |
| 2025-09-23 | $12.65 | $32.79 | 213,100 | — | — |
| 2025-09-22 | $12.95 | $33.57 | 454,100 | — | — |
| 2025-09-19 | $11.89 | $30.82 | 544,300 | — | — |
| 2025-09-18 | $11.52 | $29.86 | 444,000 | — | — |
| 2025-09-17 | $12.03 | $31.19 | 200,100 | — | — |
| 2025-09-16 | $11.94 | $30.95 | 215,300 | — | — |
| 2025-09-15 | $11.78 | $30.54 | 237,300 | — | — |
| 2025-09-12 | $11.88 | $30.80 | 337,200 | — | — |
| 2025-09-11 | $12.56 | $32.56 | 190,900 | — | — |
| 2025-09-10 | $13.00 | $33.70 | 407,400 | — | — |
| 2025-09-09 | $12.50 | $32.41 | 421,100 | — | — |
| 2025-09-08 | $12.59 | $32.64 | 1,016,600 | — | — |
| 2025-09-05 | $14.33 | $37.15 | 264,700 | — | — |
| 2025-09-04 | $14.07 | $36.48 | 276,400 | — | — |
| 2025-09-03 | $13.86 | $35.93 | 161,600 | — | — |
| 2025-09-02 | $14.42 | $37.38 | 424,000 | — | — |
| 2025-08-29 | $14.70 | $38.11 | 120,600 | — | — |
| 2025-08-28 | $14.94 | $38.73 | 247,400 | — | — |
| 2025-08-27 | $14.24 | $36.92 | 476,400 | — | — |
| 2025-08-26 | $14.62 | $37.90 | 358,000 | — | — |
| 2025-08-25 | $14.67 | $38.03 | 428,600 | — | — |
| 2025-08-22 | $15.16 | $39.30 | 133,100 | — | — |
| 2025-08-21 | $15.05 | $39.02 | 102,500 | — | — |
| 2025-08-20 | $15.04 | $38.99 | 94,100 | — | — |
| 2025-08-19 | $14.95 | $38.76 | 121,900 | — | — |
| 2025-08-18 | $15.50 | $40.18 | 110,300 | — | — |
| 2025-08-15 | $15.46 | $40.08 | 69,900 | — | — |
| 2025-08-14 | $15.69 | $40.68 | 214,500 | — | — |
| 2025-08-13 | $16.12 | $41.79 | 102,100 | — | — |
| 2025-08-12 | $16.35 | $42.39 | 204,200 | — | — |
| 2025-08-11 | $15.99 | $41.45 | 173,200 | — | — |
| 2025-08-08 | $15.70 | $40.70 | 154,700 | — | — |
| 2025-08-07 | $15.96 | $41.38 | 171,500 | — | — |
| 2025-08-06 | $16.05 | $41.61 | 137,600 | — | — |
| 2025-08-05 | $15.42 | $39.98 | 139,100 | — | — |
| 2025-08-04 | $15.22 | $39.46 | 191,100 | — | — |
| 2025-08-01 | $14.75 | $38.24 | 92,000 | — | — |
| 2025-07-31 | $14.89 | $38.60 | 198,600 | — | — |
| 2025-07-30 | $15.78 | $40.91 | 150,500 | — | — |
| 2025-07-29 | $16.25 | $42.13 | 210,700 | — | — |
| 2025-07-28 | $15.55 | $40.31 | 192,800 | — | — |
| 2025-07-25 | $15.60 | $40.44 | 164,300 | — | — |
| 2025-07-24 | $15.23 | $39.48 | 120,300 | — | — |
| 2025-07-23 | $15.05 | $39.02 | 217,000 | — | — |
| 2025-07-22 | $14.55 | $37.72 | 186,100 | — | — |
| 2025-07-21 | $14.77 | $38.29 | 128,700 | — | — |
| 2025-07-18 | $14.72 | $38.16 | 62,800 | — | — |
| 2025-07-17 | $14.92 | $38.68 | 121,900 | — | — |
| 2025-07-16 | $14.56 | $37.75 | 164,000 | — | — |
| 2025-07-15 | $14.55 | $37.72 | 138,600 | — | — |
| 2025-07-14 | $14.33 | $37.15 | 168,100 | — | — |
| 2025-07-11 | $14.02 | $36.35 | 550,800 | — | — |
| 2025-07-10 | $14.46 | $37.49 | 173,800 | — | — |
| 2025-07-09 | $14.47 | $37.51 | 110,100 | — | — |
| 2025-07-08 | $14.54 | $37.69 | 463,800 | — | — |
| 2025-07-07 | $14.46 | $37.49 | 201,400 | — | — |
| 2025-07-03 | $14.80 | $38.37 | 41,600 | — | — |
| 2025-07-02 | $14.38 | $37.28 | 69,300 | — | — |
| 2025-07-01 | $14.37 | $37.25 | 160,300 | — | — |
| 2025-06-30 | $13.93 | $36.11 | 113,400 | — | — |
| 2025-06-27 | $14.13 | $36.63 | 119,800 | — | — |
| 2025-06-26 | $14.14 | $36.66 | 143,200 | — | — |
| 2025-06-25 | $14.00 | $36.29 | 160,600 | — | — |
| 2025-06-24 | $14.27 | $36.99 | 196,000 | — | — |
| 2025-06-23 | $13.99 | $36.27 | 188,100 | — | — |
| 2025-06-20 | $13.88 | $35.98 | 99,000 | — | — |
| 2025-06-18 | $13.74 | $35.62 | 114,200 | — | — |
| 2025-06-17 | $13.50 | $35.00 | 209,400 | — | — |
| 2025-06-16 | $13.75 | $35.65 | 44,600 | — | — |
| 2025-06-13 | $13.95 | $36.16 | 177,400 | — | — |
| 2025-06-12 | $14.34 | $37.18 | 100,200 | — | — |
| 2025-06-11 | $14.19 | $36.79 | 221,300 | — | — |
| 2025-06-10 | $15.05 | $39.02 | 169,000 | — | — |
| 2025-06-09 | $14.57 | $37.77 | 143,800 | — | — |
| 2025-06-06 | $15.03 | $38.96 | 102,400 | — | — |
| 2025-06-05 | $14.63 | $37.93 | 134,100 | — | — |
| 2025-06-04 | $15.00 | $38.89 | 154,700 | — | — |
| 2025-06-03 | $15.23 | $39.48 | 111,900 | — | — |
| 2025-06-02 | $15.15 | $39.28 | 148,000 | — | — |
| 2025-05-30 | $15.10 | $39.15 | 335,700 | — | — |
| 2025-05-29 | $15.43 | $40.00 | 184,800 | — | — |
| 2025-05-28 | $15.41 | $39.95 | 143,800 | — | — |
| 2025-05-27 | $15.56 | $40.34 | 124,700 | — | — |
| 2025-05-23 | $15.50 | $40.18 | 84,600 | — | — |
| 2025-05-22 | $15.37 | $39.85 | 116,400 | — | — |
| 2025-05-21 | $15.52 | $40.23 | 137,500 | — | — |
| 2025-05-20 | $15.77 | $40.88 | 109,700 | — | — |
| 2025-05-19 | $15.68 | $40.65 | 164,100 | — | — |
| 2025-05-16 | $15.06 | $39.04 | 50,900 | — | — |
| 2025-05-15 | $15.19 | $39.38 | 70,100 | — | — |
| 2025-05-14 | $15.29 | $39.64 | 97,900 | — | — |
| 2025-05-13 | $15.49 | $40.16 | 119,500 | — | — |
| 2025-05-12 | $15.20 | $39.40 | 116,000 | — | — |
| 2025-05-09 | $15.21 | $39.43 | 180,500 | — | — |
| 2025-05-08 | $14.74 | $38.21 | 157,100 | — | — |
| 2025-05-07 | $14.40 | $37.33 | 224,600 | — | — |
| 2025-05-06 | $14.15 | $36.68 | 107,800 | — | — |
| 2025-05-05 | $13.74 | $35.62 | 142,400 | — | — |
| 2025-05-02 | $13.86 | $35.93 | 75,900 | — | — |
| 2025-05-01 | $13.73 | $35.59 | 62,300 | — | — |
| 2025-04-30 | $13.89 | $36.01 | 146,800 | — | — |
| 2025-04-29 | $14.22 | $36.86 | 76,900 | — | — |
| 2025-04-28 | $13.95 | $36.16 | 141,500 | — | — |
| 2025-04-25 | $14.41 | $37.36 | 138,800 | — | — |
| 2025-04-24 | $14.39 | $37.30 | 281,100 | — | — |
| 2025-04-23 | $14.18 | $36.76 | 172,900 | — | — |
| 2025-04-22 | $14.26 | $36.97 | 91,100 | — | — |
| 2025-04-21 | $13.82 | $35.83 | 127,000 | — | — |
| 2025-04-17 | $14.62 | $37.90 | 94,300 | — | — |
| 2025-04-16 | $13.96 | $36.19 | 89,000 | — | — |
| 2025-04-15 | $13.90 | $36.03 | 300,500 | — | — |
| 2025-04-14 | $13.88 | $35.98 | 384,400 | — | — |
| 2025-04-11 | $12.77 | $33.11 | 129,400 | — | — |
| 2025-04-10 | $11.96 | $31.01 | 90,500 | — | — |
| 2025-04-09 | $12.28 | $31.83 | 212,000 | — | — |
| 2025-04-08 | $11.50 | $29.81 | 182,300 | — | — |
| 2025-04-07 | $11.76 | $30.49 | 208,400 | — | — |
| 2025-04-04 | $12.55 | $32.53 | 361,100 | — | — |
| 2025-04-03 | $12.92 | $33.49 | 114,500 | — | — |
| 2025-04-02 | $13.31 | $34.51 | 60,500 | — | — |
| 2025-04-01 | $13.20 | $34.22 | 77,300 | — | — |
| 2025-03-31 | $12.90 | $33.44 | 99,200 | — | — |
| 2025-03-28 | $13.23 | $34.30 | 64,600 | — | — |
| 2025-03-27 | $13.50 | $35.00 | 104,700 | — | — |
| 2025-03-26 | $13.53 | $35.08 | 54,000 | — | — |
| 2025-03-25 | $13.57 | $35.18 | 125,300 | — | — |
| 2025-03-24 | $13.41 | $34.76 | 38,400 | — | — |
| 2025-03-21 | $13.75 | $35.65 | 90,000 | — | — |
| 2025-03-20 | $13.38 | $34.69 | 50,700 | — | — |
| 2025-03-19 | $13.48 | $34.95 | 113,600 | — | — |
| 2025-03-18 | $13.05 | $33.83 | 98,800 | — | — |
| 2025-03-17 | $13.71 | $35.54 | 129,500 | — | — |
| 2025-03-14 | $13.40 | $34.74 | 286,500 | — | — |
| 2025-03-13 | $13.06 | $33.86 | 137,900 | — | — |
| 2025-03-12 | $13.91 | $36.06 | 168,400 | — | — |
| 2025-03-11 | $13.24 | $34.32 | 162,600 | — | — |
| 2025-03-10 | $12.81 | $33.21 | 247,500 | — | — |
| 2025-03-07 | $13.33 | $34.56 | 59,500 | — | — |
| 2025-03-06 | $13.11 | $33.99 | 100,900 | — | — |
| 2025-03-05 | $13.31 | $34.51 | 69,400 | — | — |
| 2025-03-04 | $13.21 | $34.25 | 111,900 | — | — |
| 2025-03-03 | $13.55 | $35.13 | 130,900 | — | — |
| 2025-02-28 | $13.27 | $34.40 | 125,900 | — | — |
| 2025-02-27 | $13.00 | $33.70 | 109,400 | — | — |
| 2025-02-26 | $13.41 | $34.76 | 135,800 | — | — |
| 2025-02-25 | $13.46 | $34.89 | 116,900 | — | — |
| 2025-02-24 | $13.82 | $35.83 | 139,900 | — | — |
| 2025-02-21 | $14.16 | $36.71 | 91,300 | — | — |
| 2025-02-20 | $14.35 | $37.20 | 108,900 | — | — |
| 2025-02-19 | $14.01 | $36.32 | 106,400 | — | — |
| 2025-02-18 | $14.22 | $36.86 | 185,500 | — | — |
| 2025-02-14 | $14.27 | $36.99 | 110,100 | — | — |
| 2025-02-13 | $14.04 | $36.40 | 106,900 | — | — |
| 2025-02-12 | $13.97 | $36.22 | 261,200 | — | — |
| 2025-02-11 | $13.05 | $33.83 | 249,500 | — | — |
| 2025-02-10 | $13.11 | $33.99 | 167,100 | — | — |
| 2025-02-07 | $13.09 | $33.93 | 407,600 | — | — |
| 2025-02-06 | $14.10 | $36.55 | 138,200 | — | — |
| 2025-02-05 | $13.93 | $36.11 | 209,200 | — | — |
| 2025-02-04 | $14.43 | $37.41 | 74,900 | — | — |
| 2025-02-03 | $14.47 | $37.51 | 75,700 | — | — |
| 2025-01-31 | $14.79 | $38.34 | 98,400 | — | — |
| 2025-01-30 | $15.21 | $39.43 | 133,200 | — | — |
| 2025-01-29 | $15.06 | $39.04 | 165,900 | — | — |
| 2025-01-28 | $14.77 | $38.29 | 162,900 | — | — |
| 2025-01-27 | $14.99 | $38.86 | 203,400 | — | — |
| 2025-01-24 | $15.75 | $40.83 | 160,700 | — | — |
| 2025-01-23 | $15.39 | $39.90 | 158,500 | — | — |
| 2025-01-22 | $15.28 | $39.61 | 130,900 | — | — |
| 2025-01-21 | $15.37 | $39.85 | 185,000 | — | — |
| 2025-01-17 | $14.71 | $38.13 | 322,200 | — | — |
| 2025-01-16 | $15.19 | $39.38 | 126,700 | — | — |
| 2025-01-15 | $15.59 | $40.42 | 182,100 | — | — |
| 2025-01-14 | $15.40 | $39.92 | 195,600 | — | — |
| 2025-01-13 | $14.79 | $38.34 | 211,000 | — | — |
| 2025-01-10 | $15.69 | $40.68 | 226,500 | — | — |
| 2025-01-08 | $15.51 | $40.21 | 262,600 | — | — |
| 2025-01-07 | $15.25 | $39.53 | 491,000 | — | — |
| 2025-01-06 | $16.10 | $41.74 | 197,800 | — | — |
| 2025-01-03 | $16.02 | $41.53 | 181,000 | — | — |
| 2025-01-02 | $15.92 | $41.27 | 252,300 | — | — |