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
- 1996-05-02 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 | $16.88 | $18.68 | 89,400 | — | — |
| 2025-12-30 | $16.75 | $18.54 | 73,600 | — | — |
| 2025-12-29 | $16.71 | $18.49 | 97,700 | — | — |
| 2025-12-26 | $16.77 | $18.56 | 106,200 | — | — |
| 2025-12-24 | $16.73 | $18.51 | 43,000 | — | — |
| 2025-12-23 | $16.75 | $18.54 | 123,400 | — | — |
| 2025-12-22 | $17.22 | $19.06 | 175,800 | — | — |
| 2025-12-19 | $17.12 | $18.94 | 149,800 | — | — |
| 2025-12-18 | $16.79 | $18.58 | 76,900 | — | — |
| 2025-12-17 | $16.47 | $18.23 | 103,900 | — | — |
| 2025-12-16 | $16.50 | $18.26 | 81,600 | — | — |
| 2025-12-15 | $16.43 | $18.18 | 97,600 | — | — |
| 2025-12-12 | $16.47 | $18.23 | 88,900 | — | — |
| 2025-12-11 | $16.68 | $18.46 | 90,400 | — | — |
| 2025-12-10 | $16.71 | $18.49 | 86,700 | — | — |
| 2025-12-09 | $16.36 | $18.10 | 102,500 | — | — |
| 2025-12-08 | $16.51 | $18.27 | 134,500 | — | — |
| 2025-12-05 | $16.57 | $18.34 | 30,600 | — | — |
| 2025-12-04 | $16.61 | $18.38 | 69,300 | — | — |
| 2025-12-03 | $17.00 | $18.81 | 84,100 | — | — |
| 2025-12-02 | $16.23 | $17.96 | 98,500 | — | — |
| 2025-12-01 | $16.42 | $18.17 | 68,500 | — | — |
| 2025-11-28 | $16.43 | $18.18 | 63,600 | — | — |
| 2025-11-26 | $16.86 | $18.38 | 119,500 | — | — |
| 2025-11-25 | $16.30 | $17.77 | 81,000 | — | — |
| 2025-11-24 | $15.55 | $16.95 | 144,600 | — | — |
| 2025-11-21 | $15.68 | $17.09 | 72,200 | — | — |
| 2025-11-20 | $15.01 | $16.36 | 113,300 | — | — |
| 2025-11-19 | $15.02 | $16.37 | 106,000 | — | — |
| 2025-11-18 | $15.46 | $16.85 | 105,900 | — | — |
| 2025-11-17 | $15.80 | $17.22 | 130,800 | — | — |
| 2025-11-14 | $16.66 | $18.16 | 233,300 | — | — |
| 2025-11-13 | $16.92 | $18.45 | 105,300 | — | — |
| 2025-11-12 | $16.98 | $18.51 | 144,800 | — | — |
| 2025-11-11 | $16.99 | $18.52 | 142,700 | — | — |
| 2025-11-10 | $17.00 | $18.53 | 148,400 | — | — |
| 2025-11-07 | $16.78 | $18.29 | 133,800 | — | — |
| 2025-11-06 | $16.75 | $18.26 | 207,200 | — | — |
| 2025-11-05 | $17.73 | $19.33 | 187,000 | — | — |
| 2025-11-04 | $16.81 | $18.33 | 128,700 | — | — |
| 2025-11-03 | $16.76 | $18.27 | 214,700 | — | — |
| 2025-10-31 | $17.00 | $18.53 | 287,300 | — | — |
| 2025-10-30 | $17.92 | $19.54 | 132,600 | — | — |
| 2025-10-29 | $17.84 | $19.45 | 115,900 | — | — |
| 2025-10-28 | $18.69 | $20.38 | 100,200 | — | — |
| 2025-10-27 | $18.93 | $20.64 | 98,200 | — | — |
| 2025-10-24 | $19.34 | $21.08 | 68,300 | — | — |
| 2025-10-23 | $19.29 | $21.03 | 66,600 | — | — |
| 2025-10-22 | $18.84 | $20.54 | 119,300 | — | — |
| 2025-10-21 | $19.69 | $21.47 | 67,000 | — | — |
| 2025-10-20 | $19.39 | $21.14 | 78,300 | — | — |
| 2025-10-17 | $19.28 | $21.02 | 85,500 | — | — |
| 2025-10-16 | $19.47 | $21.23 | 111,600 | — | — |
| 2025-10-15 | $19.55 | $21.31 | 96,000 | — | — |
| 2025-10-14 | $19.00 | $20.71 | 109,800 | — | — |
| 2025-10-13 | $18.00 | $19.62 | 81,000 | — | — |
| 2025-10-10 | $17.68 | $19.27 | 137,500 | — | — |
| 2025-10-09 | $18.41 | $20.07 | 63,200 | — | — |
| 2025-10-08 | $18.87 | $20.57 | 79,200 | — | — |
| 2025-10-07 | $18.20 | $19.84 | 94,300 | — | — |
| 2025-10-06 | $18.79 | $20.48 | 120,500 | — | — |
| 2025-10-03 | $18.90 | $20.60 | 91,700 | — | — |
| 2025-10-02 | $18.56 | $20.23 | 62,300 | — | — |
| 2025-10-01 | $18.69 | $20.38 | 100,200 | — | — |
| 2025-09-30 | $18.73 | $20.42 | 107,100 | — | — |
| 2025-09-29 | $19.03 | $20.75 | 112,700 | — | — |
| 2025-09-26 | $18.55 | $20.22 | 83,600 | — | — |
| 2025-09-25 | $18.11 | $19.74 | 70,700 | — | — |
| 2025-09-24 | $18.23 | $19.87 | 67,200 | — | — |
| 2025-09-23 | $18.58 | $20.26 | 96,900 | — | — |
| 2025-09-22 | $18.66 | $20.34 | 173,400 | — | — |
| 2025-09-19 | $18.00 | $19.62 | 133,400 | — | — |
| 2025-09-18 | $18.32 | $19.97 | 58,600 | — | — |
| 2025-09-17 | $17.97 | $19.59 | 97,600 | — | — |
| 2025-09-16 | $18.01 | $19.63 | 136,300 | — | — |
| 2025-09-15 | $18.07 | $19.70 | 60,500 | — | — |
| 2025-09-12 | $17.88 | $19.49 | 108,500 | — | — |
| 2025-09-11 | $17.71 | $19.31 | 66,600 | — | — |
| 2025-09-10 | $17.47 | $19.05 | 89,700 | — | — |
| 2025-09-09 | $17.51 | $19.09 | 48,600 | — | — |
| 2025-09-08 | $17.61 | $19.20 | 46,500 | — | — |
| 2025-09-05 | $17.60 | $19.19 | 53,600 | — | — |
| 2025-09-04 | $17.75 | $19.35 | 86,500 | — | — |
| 2025-09-03 | $17.65 | $19.24 | 101,500 | — | — |
| 2025-09-02 | $17.54 | $19.12 | 74,000 | — | — |
| 2025-08-29 | $17.77 | $19.37 | 52,400 | — | — |
| 2025-08-28 | $18.12 | $19.48 | 79,900 | — | — |
| 2025-08-27 | $18.09 | $19.45 | 74,400 | — | — |
| 2025-08-26 | $17.91 | $19.26 | 75,600 | — | — |
| 2025-08-25 | $18.14 | $19.50 | 68,400 | — | — |
| 2025-08-22 | $18.57 | $19.96 | 123,300 | — | — |
| 2025-08-21 | $17.50 | $18.81 | 70,600 | — | — |
| 2025-08-20 | $17.42 | $18.73 | 122,900 | — | — |
| 2025-08-19 | $17.52 | $18.84 | 128,900 | — | — |
| 2025-08-18 | $17.16 | $18.45 | 108,000 | — | — |
| 2025-08-15 | $17.15 | $18.44 | 88,800 | — | — |
| 2025-08-14 | $17.06 | $18.34 | 103,300 | — | — |
| 2025-08-13 | $17.65 | $18.98 | 118,100 | — | — |
| 2025-08-12 | $17.15 | $18.44 | 81,800 | — | — |
| 2025-08-11 | $16.46 | $17.70 | 97,400 | — | — |
| 2025-08-08 | $16.42 | $17.65 | 146,400 | — | — |
| 2025-08-07 | $16.94 | $18.21 | 186,700 | — | — |
| 2025-08-06 | $17.24 | $18.54 | 88,400 | — | — |
| 2025-08-05 | $17.16 | $18.45 | 137,400 | — | — |
| 2025-08-04 | $17.17 | $18.46 | 102,700 | — | — |
| 2025-08-01 | $17.14 | $18.43 | 326,000 | — | — |
| 2025-07-31 | $17.71 | $19.04 | 255,900 | — | — |
| 2025-07-30 | $17.80 | $19.14 | 232,000 | — | — |
| 2025-07-29 | $17.75 | $19.08 | 222,600 | — | — |
| 2025-07-28 | $17.67 | $19.00 | 280,000 | — | — |
| 2025-07-25 | $19.08 | $20.51 | 334,100 | — | — |
| 2025-07-24 | $19.00 | $20.43 | 252,700 | — | — |
| 2025-07-23 | $20.78 | $22.34 | 184,400 | — | — |
| 2025-07-22 | $19.66 | $21.14 | 144,200 | — | — |
| 2025-07-21 | $19.65 | $21.13 | 118,000 | — | — |
| 2025-07-18 | $19.69 | $21.17 | 133,300 | — | — |
| 2025-07-17 | $19.70 | $21.18 | 186,900 | — | — |
| 2025-07-16 | $19.43 | $20.89 | 113,400 | — | — |
| 2025-07-15 | $19.11 | $20.55 | 196,200 | — | — |
| 2025-07-14 | $19.69 | $21.17 | 146,600 | — | — |
| 2025-07-11 | $20.19 | $21.71 | 96,900 | — | — |
| 2025-07-10 | $20.52 | $22.06 | 80,700 | — | — |
| 2025-07-09 | $20.80 | $22.36 | 318,200 | — | — |
| 2025-07-08 | $20.37 | $21.90 | 217,400 | — | — |
| 2025-07-07 | $20.34 | $21.87 | 187,600 | — | — |
| 2025-07-03 | $20.88 | $22.45 | 70,100 | — | — |
| 2025-07-02 | $20.81 | $22.37 | 85,100 | — | — |
| 2025-07-01 | $20.72 | $22.28 | 132,000 | — | — |
| 2025-06-30 | $20.78 | $22.34 | 104,200 | — | — |
| 2025-06-27 | $20.51 | $22.05 | 206,700 | — | — |
| 2025-06-26 | $20.49 | $22.03 | 69,200 | — | — |
| 2025-06-25 | $20.33 | $21.86 | 70,700 | — | — |
| 2025-06-24 | $20.61 | $22.16 | 58,100 | — | — |
| 2025-06-23 | $20.38 | $21.91 | 94,900 | — | — |
| 2025-06-20 | $20.36 | $21.89 | 135,000 | — | — |
| 2025-06-18 | $20.89 | $22.46 | 120,300 | — | — |
| 2025-06-17 | $20.60 | $22.15 | 154,900 | — | — |
| 2025-06-16 | $21.77 | $23.41 | 105,200 | — | — |
| 2025-06-13 | $20.69 | $22.24 | 144,200 | — | — |
| 2025-06-12 | $22.49 | $24.18 | 143,300 | — | — |
| 2025-06-11 | $22.75 | $24.46 | 181,200 | — | — |
| 2025-06-10 | $22.49 | $24.18 | 101,000 | — | — |
| 2025-06-09 | $21.76 | $23.39 | 111,000 | — | — |
| 2025-06-06 | $21.68 | $23.31 | 105,000 | — | — |
| 2025-06-05 | $20.98 | $22.56 | 173,900 | — | — |
| 2025-06-04 | $20.77 | $22.33 | 154,900 | — | — |
| 2025-06-03 | $20.44 | $21.98 | 170,200 | — | — |
| 2025-06-02 | $19.59 | $21.06 | 252,600 | — | — |
| 2025-05-30 | $20.13 | $21.64 | 233,300 | — | — |
| 2025-05-29 | $20.70 | $21.99 | 190,800 | — | — |
| 2025-05-28 | $20.32 | $21.58 | 184,800 | — | — |
| 2025-05-27 | $21.12 | $22.43 | 150,300 | — | — |
| 2025-05-23 | $19.90 | $21.14 | 56,700 | — | — |
| 2025-05-22 | $20.16 | $21.41 | 58,800 | — | — |
| 2025-05-21 | $20.23 | $21.49 | 76,700 | — | — |
| 2025-05-20 | $20.84 | $22.13 | 85,700 | — | — |
| 2025-05-19 | $21.30 | $22.62 | 70,000 | — | — |
| 2025-05-16 | $21.28 | $22.60 | 86,700 | — | — |
| 2025-05-15 | $21.34 | $22.67 | 136,500 | — | — |
| 2025-05-14 | $22.09 | $23.46 | 233,500 | — | — |
| 2025-05-13 | $23.17 | $24.61 | 244,100 | — | — |
| 2025-05-12 | $22.23 | $23.61 | 397,600 | — | — |
| 2025-05-09 | $19.26 | $20.46 | 134,300 | — | — |
| 2025-05-08 | $19.40 | $20.61 | 176,100 | — | — |
| 2025-05-07 | $18.67 | $19.83 | 283,700 | — | — |
| 2025-05-06 | $17.90 | $19.01 | 127,400 | — | — |
| 2025-05-05 | $18.17 | $19.30 | 135,900 | — | — |
| 2025-05-02 | $18.74 | $19.90 | 152,900 | — | — |
| 2025-05-01 | $18.42 | $19.56 | 171,000 | — | — |
| 2025-04-30 | $19.29 | $20.49 | 323,500 | — | — |
| 2025-04-29 | $19.46 | $20.67 | 183,100 | — | — |
| 2025-04-28 | $19.54 | $20.75 | 148,100 | — | — |
| 2025-04-25 | $19.96 | $21.20 | 97,300 | — | — |
| 2025-04-24 | $20.09 | $21.34 | 171,700 | — | — |
| 2025-04-23 | $19.08 | $20.27 | 169,100 | — | — |
| 2025-04-22 | $18.70 | $19.86 | 212,900 | — | — |
| 2025-04-21 | $18.09 | $19.21 | 197,200 | — | — |
| 2025-04-17 | $18.85 | $20.02 | 113,800 | — | — |
| 2025-04-16 | $18.40 | $19.54 | 96,800 | — | — |
| 2025-04-15 | $19.11 | $20.30 | 91,900 | — | — |
| 2025-04-14 | $18.81 | $19.98 | 123,200 | — | — |
| 2025-04-11 | $18.53 | $19.68 | 177,800 | — | — |
| 2025-04-10 | $18.66 | $19.82 | 131,800 | — | — |
| 2025-04-09 | $20.55 | $21.83 | 219,800 | — | — |
| 2025-04-08 | $18.51 | $19.66 | 176,700 | — | — |
| 2025-04-07 | $19.97 | $21.21 | 184,300 | — | — |
| 2025-04-04 | $20.52 | $21.80 | 274,500 | — | — |
| 2025-04-03 | $21.36 | $22.69 | 175,100 | — | — |
| 2025-04-02 | $24.80 | $26.34 | 59,400 | — | — |
| 2025-04-01 | $24.79 | $26.33 | 68,800 | — | — |
| 2025-03-31 | $24.67 | $26.20 | 74,600 | — | — |
| 2025-03-28 | $24.56 | $26.09 | 58,100 | — | — |
| 2025-03-27 | $25.48 | $27.06 | 50,900 | — | — |
| 2025-03-26 | $25.52 | $27.11 | 71,300 | — | — |
| 2025-03-25 | $25.86 | $27.47 | 100,200 | — | — |
| 2025-03-24 | $26.14 | $27.76 | 172,600 | — | — |
| 2025-03-21 | $24.59 | $26.12 | 149,800 | — | — |
| 2025-03-20 | $25.05 | $26.61 | 80,700 | — | — |
| 2025-03-19 | $25.28 | $26.85 | 116,900 | — | — |
| 2025-03-18 | $25.05 | $26.61 | 107,300 | — | — |
| 2025-03-17 | $25.00 | $26.55 | 104,300 | — | — |
| 2025-03-14 | $24.60 | $26.13 | 123,300 | — | — |
| 2025-03-13 | $24.45 | $25.97 | 151,500 | — | — |
| 2025-03-12 | $25.93 | $27.54 | 143,100 | — | — |
| 2025-03-11 | $25.27 | $26.84 | 190,200 | — | — |
| 2025-03-10 | $24.89 | $26.44 | 232,100 | — | — |
| 2025-03-07 | $25.69 | $27.29 | 136,500 | — | — |
| 2025-03-06 | $25.80 | $27.40 | 99,000 | — | — |
| 2025-03-05 | $25.95 | $27.56 | 121,200 | — | — |
| 2025-03-04 | $25.81 | $27.41 | 330,800 | — | — |
| 2025-03-03 | $26.93 | $28.60 | 232,700 | — | — |
| 2025-02-28 | $27.08 | $28.50 | 228,200 | — | — |
| 2025-02-27 | $26.42 | $27.80 | 207,600 | — | — |
| 2025-02-26 | $27.33 | $28.76 | 265,200 | — | — |
| 2025-02-25 | $27.75 | $29.20 | 377,000 | — | — |
| 2025-02-24 | $28.83 | $30.34 | 282,100 | — | — |
| 2025-02-21 | $30.01 | $31.58 | 844,800 | — | — |
| 2025-02-20 | $34.82 | $36.64 | 238,000 | — | — |
| 2025-02-19 | $34.93 | $36.76 | 202,800 | — | — |
| 2025-02-18 | $33.95 | $35.73 | 138,900 | — | — |
| 2025-02-14 | $34.07 | $35.85 | 130,800 | — | — |
| 2025-02-13 | $34.03 | $35.81 | 106,100 | — | — |
| 2025-02-12 | $33.00 | $34.73 | 104,900 | — | — |
| 2025-02-11 | $32.38 | $34.07 | 93,500 | — | — |
| 2025-02-10 | $32.63 | $34.34 | 131,600 | — | — |
| 2025-02-07 | $33.10 | $34.83 | 170,500 | — | — |
| 2025-02-06 | $32.94 | $34.66 | 125,500 | — | — |
| 2025-02-05 | $32.46 | $34.16 | 145,900 | — | — |
| 2025-02-04 | $30.35 | $31.94 | 96,100 | — | — |
| 2025-02-03 | $29.65 | $31.20 | 147,800 | — | — |
| 2025-01-31 | $30.08 | $31.65 | 138,000 | — | — |
| 2025-01-30 | $30.21 | $31.79 | 92,300 | — | — |
| 2025-01-29 | $29.87 | $31.43 | 59,500 | — | — |
| 2025-01-28 | $29.43 | $30.97 | 88,700 | — | — |
| 2025-01-27 | $29.22 | $30.75 | 143,100 | — | — |
| 2025-01-24 | $28.45 | $29.94 | 89,700 | — | — |
| 2025-01-23 | $28.02 | $29.49 | 61,400 | — | — |
| 2025-01-22 | $28.45 | $29.94 | 113,400 | — | — |
| 2025-01-21 | $28.27 | $29.75 | 87,700 | — | — |
| 2025-01-17 | $27.70 | $29.15 | 47,500 | — | — |
| 2025-01-16 | $27.27 | $28.70 | 63,400 | — | — |
| 2025-01-15 | $27.62 | $29.07 | 57,600 | — | — |
| 2025-01-14 | $27.04 | $28.45 | 54,000 | — | — |
| 2025-01-13 | $27.68 | $29.13 | 57,100 | — | — |
| 2025-01-10 | $27.73 | $29.18 | 96,400 | — | — |
| 2025-01-08 | $28.44 | $29.93 | 67,400 | — | — |
| 2025-01-07 | $28.71 | $30.21 | 115,100 | — | — |
| 2025-01-06 | $28.52 | $30.01 | 82,000 | — | — |
| 2025-01-03 | $28.39 | $29.88 | 73,800 | — | — |
| 2025-01-02 | $28.07 | $29.54 | 66,100 | — | — |