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
- 1985-03-12 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 | $18.32 | $40.79 | 240,600 | — | — |
| 2025-12-30 | $18.52 | $41.23 | 77,700 | — | — |
| 2025-12-29 | $18.68 | $41.59 | 80,400 | — | — |
| 2025-12-26 | $18.78 | $41.81 | 88,000 | — | — |
| 2025-12-24 | $19.00 | $42.30 | 110,100 | — | — |
| 2025-12-23 | $18.71 | $41.66 | 69,700 | — | — |
| 2025-12-22 | $18.71 | $41.66 | 107,300 | — | — |
| 2025-12-19 | $18.49 | $41.17 | 252,400 | — | — |
| 2025-12-18 | $18.77 | $41.79 | 110,200 | — | — |
| 2025-12-17 | $18.54 | $41.28 | 124,700 | — | — |
| 2025-12-16 | $18.93 | $42.15 | 163,800 | — | — |
| 2025-12-15 | $19.33 | $43.04 | 129,500 | — | — |
| 2025-12-12 | $19.21 | $42.77 | 152,400 | — | — |
| 2025-12-11 | $19.27 | $42.90 | 168,800 | — | — |
| 2025-12-10 | $19.23 | $42.82 | 216,700 | — | — |
| 2025-12-09 | $18.75 | $41.75 | 139,200 | — | — |
| 2025-12-08 | $18.84 | $41.95 | 102,800 | — | — |
| 2025-12-05 | $18.74 | $41.72 | 135,300 | — | — |
| 2025-12-04 | $18.72 | $41.68 | 117,800 | — | — |
| 2025-12-03 | $18.50 | $41.19 | 144,500 | — | — |
| 2025-12-02 | $18.07 | $40.23 | 110,600 | — | — |
| 2025-12-01 | $17.98 | $40.03 | 119,800 | — | — |
| 2025-11-28 | $18.29 | $40.72 | 89,100 | — | — |
| 2025-11-26 | $18.30 | $40.74 | 96,100 | — | — |
| 2025-11-25 | $18.18 | $40.48 | 134,900 | — | — |
| 2025-11-24 | $17.96 | $39.99 | 158,100 | — | — |
| 2025-11-21 | $18.14 | $40.39 | 331,500 | — | — |
| 2025-11-20 | $17.42 | $38.79 | 319,000 | — | — |
| 2025-11-19 | $17.25 | $38.41 | 163,800 | — | — |
| 2025-11-18 | $17.30 | $38.52 | 216,300 | — | — |
| 2025-11-17 | $17.62 | $39.23 | 191,700 | — | — |
| 2025-11-14 | $18.40 | $40.86 | 117,800 | — | — |
| 2025-11-13 | $18.45 | $40.97 | 186,100 | — | — |
| 2025-11-12 | $19.10 | $42.41 | 211,900 | — | — |
| 2025-11-11 | $19.09 | $42.39 | 215,200 | — | — |
| 2025-11-10 | $19.21 | $42.65 | 385,600 | — | — |
| 2025-11-07 | $19.44 | $43.17 | 309,500 | — | — |
| 2025-11-06 | $20.65 | $45.85 | 319,100 | — | — |
| 2025-11-05 | $22.99 | $51.05 | 189,900 | — | — |
| 2025-11-04 | $22.82 | $50.67 | 174,900 | — | — |
| 2025-11-03 | $23.34 | $51.83 | 192,300 | — | — |
| 2025-10-31 | $22.89 | $50.83 | 174,800 | — | — |
| 2025-10-30 | $22.97 | $51.00 | 119,600 | — | — |
| 2025-10-29 | $23.15 | $51.40 | 150,200 | — | — |
| 2025-10-28 | $23.51 | $52.20 | 72,200 | — | — |
| 2025-10-27 | $23.37 | $51.89 | 124,200 | — | — |
| 2025-10-24 | $23.67 | $52.56 | 76,400 | — | — |
| 2025-10-23 | $23.37 | $51.89 | 70,500 | — | — |
| 2025-10-22 | $23.11 | $51.31 | 113,400 | — | — |
| 2025-10-21 | $23.29 | $51.71 | 142,000 | — | — |
| 2025-10-20 | $22.92 | $50.89 | 132,200 | — | — |
| 2025-10-17 | $22.13 | $49.14 | 107,700 | — | — |
| 2025-10-16 | $22.37 | $49.67 | 139,800 | — | — |
| 2025-10-15 | $22.76 | $50.54 | 135,700 | — | — |
| 2025-10-14 | $22.66 | $50.32 | 180,800 | — | — |
| 2025-10-13 | $21.88 | $48.58 | 130,300 | — | — |
| 2025-10-10 | $21.65 | $48.07 | 132,700 | — | — |
| 2025-10-09 | $21.92 | $48.67 | 115,400 | — | — |
| 2025-10-08 | $22.11 | $49.09 | 112,300 | — | — |
| 2025-10-07 | $21.92 | $48.67 | 170,400 | — | — |
| 2025-10-06 | $22.66 | $50.32 | 137,000 | — | — |
| 2025-10-03 | $23.12 | $51.34 | 167,100 | — | — |
| 2025-10-02 | $23.44 | $52.05 | 139,500 | — | — |
| 2025-10-01 | $23.73 | $52.69 | 118,200 | — | — |
| 2025-09-30 | $23.61 | $52.42 | 259,900 | — | — |
| 2025-09-29 | $23.47 | $52.11 | 123,600 | — | — |
| 2025-09-26 | $23.69 | $52.60 | 174,800 | — | — |
| 2025-09-25 | $23.67 | $52.56 | 174,800 | — | — |
| 2025-09-24 | $23.36 | $51.87 | 201,700 | — | — |
| 2025-09-23 | $23.49 | $52.16 | 188,900 | — | — |
| 2025-09-22 | $23.71 | $52.65 | 190,600 | — | — |
| 2025-09-19 | $23.38 | $51.91 | 839,300 | — | — |
| 2025-09-18 | $23.45 | $52.07 | 159,500 | — | — |
| 2025-09-17 | $22.88 | $50.80 | 131,300 | — | — |
| 2025-09-16 | $23.21 | $51.54 | 130,200 | — | — |
| 2025-09-15 | $22.97 | $51.00 | 228,400 | — | — |
| 2025-09-12 | $22.47 | $49.89 | 160,100 | — | — |
| 2025-09-11 | $22.89 | $50.83 | 160,400 | — | — |
| 2025-09-10 | $22.55 | $50.07 | 461,800 | — | — |
| 2025-09-09 | $22.72 | $50.45 | 421,700 | — | — |
| 2025-09-08 | $23.83 | $52.91 | 309,900 | — | — |
| 2025-09-05 | $23.29 | $51.71 | 125,100 | — | — |
| 2025-09-04 | $23.25 | $51.63 | 130,100 | — | — |
| 2025-09-03 | $22.76 | $50.54 | 139,200 | — | — |
| 2025-09-02 | $22.78 | $50.58 | 126,700 | — | — |
| 2025-08-29 | $22.93 | $50.80 | 133,600 | — | — |
| 2025-08-28 | $22.94 | $50.83 | 227,900 | — | — |
| 2025-08-27 | $22.61 | $50.09 | 326,900 | — | — |
| 2025-08-26 | $23.16 | $51.31 | 286,500 | — | — |
| 2025-08-25 | $22.58 | $50.03 | 326,300 | — | — |
| 2025-08-22 | $23.66 | $52.42 | 640,900 | — | — |
| 2025-08-21 | $20.40 | $45.20 | 618,800 | — | — |
| 2025-08-20 | $19.30 | $42.76 | 179,600 | — | — |
| 2025-08-19 | $18.98 | $42.05 | 129,000 | — | — |
| 2025-08-18 | $18.93 | $41.94 | 119,100 | — | — |
| 2025-08-15 | $19.28 | $42.72 | 332,700 | — | — |
| 2025-08-14 | $19.38 | $42.94 | 102,100 | — | — |
| 2025-08-13 | $19.67 | $43.58 | 103,300 | — | — |
| 2025-08-12 | $19.45 | $43.09 | 143,200 | — | — |
| 2025-08-11 | $18.39 | $40.74 | 79,800 | — | — |
| 2025-08-08 | $18.35 | $40.66 | 48,000 | — | — |
| 2025-08-07 | $18.24 | $40.41 | 77,700 | — | — |
| 2025-08-06 | $18.49 | $40.97 | 110,200 | — | — |
| 2025-08-05 | $18.17 | $40.26 | 91,300 | — | — |
| 2025-08-04 | $18.30 | $40.55 | 67,300 | — | — |
| 2025-08-01 | $17.99 | $39.86 | 108,500 | — | — |
| 2025-07-31 | $18.30 | $40.55 | 93,400 | — | — |
| 2025-07-30 | $18.23 | $40.39 | 97,500 | — | — |
| 2025-07-29 | $18.27 | $40.48 | 95,700 | — | — |
| 2025-07-28 | $18.67 | $41.37 | 99,100 | — | — |
| 2025-07-25 | $18.83 | $41.72 | 134,500 | — | — |
| 2025-07-24 | $17.95 | $39.77 | 74,700 | — | — |
| 2025-07-23 | $18.10 | $40.10 | 72,500 | — | — |
| 2025-07-22 | $17.55 | $38.88 | 86,200 | — | — |
| 2025-07-21 | $17.48 | $38.73 | 74,300 | — | — |
| 2025-07-18 | $17.58 | $38.95 | 81,400 | — | — |
| 2025-07-17 | $17.53 | $38.84 | 145,100 | — | — |
| 2025-07-16 | $17.51 | $38.80 | 102,700 | — | — |
| 2025-07-15 | $17.37 | $38.49 | 79,300 | — | — |
| 2025-07-14 | $17.64 | $39.08 | 64,900 | — | — |
| 2025-07-11 | $17.68 | $39.17 | 83,200 | — | — |
| 2025-07-10 | $18.01 | $39.90 | 97,900 | — | — |
| 2025-07-09 | $17.78 | $39.39 | 73,700 | — | — |
| 2025-07-08 | $17.66 | $39.13 | 96,900 | — | — |
| 2025-07-07 | $17.62 | $39.04 | 91,000 | — | — |
| 2025-07-03 | $17.85 | $39.55 | 43,600 | — | — |
| 2025-07-02 | $17.61 | $39.02 | 78,800 | — | — |
| 2025-07-01 | $17.24 | $38.20 | 81,400 | — | — |
| 2025-06-30 | $17.01 | $37.69 | 71,400 | — | — |
| 2025-06-27 | $17.08 | $37.84 | 314,100 | — | — |
| 2025-06-26 | $16.74 | $37.09 | 86,600 | — | — |
| 2025-06-25 | $16.49 | $36.54 | 80,000 | — | — |
| 2025-06-24 | $16.73 | $37.07 | 71,200 | — | — |
| 2025-06-23 | $16.63 | $36.85 | 104,800 | — | — |
| 2025-06-20 | $16.17 | $35.83 | 189,100 | — | — |
| 2025-06-18 | $16.21 | $35.91 | 85,600 | — | — |
| 2025-06-17 | $16.10 | $35.67 | 88,800 | — | — |
| 2025-06-16 | $16.17 | $35.83 | 68,600 | — | — |
| 2025-06-13 | $16.11 | $35.69 | 84,900 | — | — |
| 2025-06-12 | $16.59 | $36.76 | 76,200 | — | — |
| 2025-06-11 | $16.52 | $36.60 | 79,500 | — | — |
| 2025-06-10 | $16.57 | $36.71 | 103,400 | — | — |
| 2025-06-09 | $16.35 | $36.23 | 166,100 | — | — |
| 2025-06-06 | $16.26 | $36.03 | 133,000 | — | — |
| 2025-06-05 | $16.08 | $35.63 | 106,400 | — | — |
| 2025-06-04 | $16.29 | $36.09 | 87,900 | — | — |
| 2025-06-03 | $16.25 | $36.00 | 88,300 | — | — |
| 2025-06-02 | $15.99 | $35.43 | 161,800 | — | — |
| 2025-05-30 | $16.27 | $36.05 | 110,600 | — | — |
| 2025-05-29 | $16.43 | $36.40 | 114,700 | — | — |
| 2025-05-28 | $16.03 | $35.52 | 167,400 | — | — |
| 2025-05-27 | $15.93 | $35.29 | 97,300 | — | — |
| 2025-05-23 | $15.62 | $34.61 | 73,500 | — | — |
| 2025-05-22 | $15.67 | $34.72 | 95,000 | — | — |
| 2025-05-21 | $15.80 | $35.01 | 83,700 | — | — |
| 2025-05-20 | $16.48 | $36.51 | 71,100 | — | — |
| 2025-05-19 | $16.49 | $36.54 | 99,200 | — | — |
| 2025-05-16 | $16.26 | $36.03 | 85,000 | — | — |
| 2025-05-15 | $16.33 | $36.18 | 101,800 | — | — |
| 2025-05-14 | $16.23 | $35.96 | 155,000 | — | — |
| 2025-05-13 | $16.70 | $37.00 | 110,300 | — | — |
| 2025-05-12 | $16.49 | $36.54 | 125,000 | — | — |
| 2025-05-09 | $15.92 | $35.27 | 88,000 | — | — |
| 2025-05-08 | $16.09 | $35.65 | 109,300 | — | — |
| 2025-05-07 | $15.58 | $34.52 | 119,900 | — | — |
| 2025-05-06 | $15.48 | $34.30 | 108,100 | — | — |
| 2025-05-05 | $15.52 | $34.39 | 106,100 | — | — |
| 2025-05-02 | $15.95 | $35.23 | 155,400 | — | — |
| 2025-05-01 | $15.26 | $33.70 | 118,000 | — | — |
| 2025-04-30 | $15.09 | $33.33 | 211,100 | — | — |
| 2025-04-29 | $15.18 | $33.53 | 177,200 | — | — |
| 2025-04-28 | $14.65 | $32.36 | 244,500 | — | — |
| 2025-04-25 | $14.87 | $32.84 | 331,800 | — | — |
| 2025-04-24 | $14.71 | $32.49 | 378,900 | — | — |
| 2025-04-23 | $15.81 | $34.92 | 266,900 | — | — |
| 2025-04-22 | $15.61 | $34.48 | 133,100 | — | — |
| 2025-04-21 | $15.36 | $33.93 | 156,300 | — | — |
| 2025-04-17 | $15.80 | $34.90 | 104,200 | — | — |
| 2025-04-16 | $15.72 | $34.72 | 117,500 | — | — |
| 2025-04-15 | $16.10 | $35.56 | 97,000 | — | — |
| 2025-04-14 | $16.19 | $35.76 | 95,100 | — | — |
| 2025-04-11 | $16.23 | $35.85 | 118,900 | — | — |
| 2025-04-10 | $15.97 | $35.27 | 134,200 | — | — |
| 2025-04-09 | $16.57 | $36.60 | 230,200 | — | — |
| 2025-04-08 | $15.27 | $33.73 | 234,000 | — | — |
| 2025-04-07 | $15.27 | $33.73 | 314,800 | — | — |
| 2025-04-04 | $15.39 | $33.99 | 289,300 | — | — |
| 2025-04-03 | $16.19 | $35.76 | 161,700 | — | — |
| 2025-04-02 | $17.43 | $38.50 | 84,400 | — | — |
| 2025-04-01 | $17.36 | $38.34 | 165,400 | — | — |
| 2025-03-31 | $17.00 | $37.55 | 369,900 | — | — |
| 2025-03-28 | $17.19 | $37.97 | 114,200 | — | — |
| 2025-03-27 | $17.58 | $38.83 | 131,700 | — | — |
| 2025-03-26 | $17.65 | $38.98 | 108,200 | — | — |
| 2025-03-25 | $17.85 | $39.42 | 153,800 | — | — |
| 2025-03-24 | $17.92 | $39.58 | 71,300 | — | — |
| 2025-03-21 | $17.33 | $38.28 | 196,800 | — | — |
| 2025-03-20 | $17.55 | $38.76 | 101,700 | — | — |
| 2025-03-19 | $17.69 | $39.07 | 80,300 | — | — |
| 2025-03-18 | $17.28 | $38.17 | 92,900 | — | — |
| 2025-03-17 | $17.46 | $38.56 | 85,600 | — | — |
| 2025-03-14 | $17.32 | $38.25 | 143,900 | — | — |
| 2025-03-13 | $17.04 | $37.64 | 160,900 | — | — |
| 2025-03-12 | $17.75 | $39.20 | 135,600 | — | — |
| 2025-03-11 | $17.17 | $37.92 | 119,600 | — | — |
| 2025-03-10 | $17.09 | $37.75 | 149,400 | — | — |
| 2025-03-07 | $17.53 | $38.72 | 134,000 | — | — |
| 2025-03-06 | $17.49 | $38.63 | 100,000 | — | — |
| 2025-03-05 | $17.33 | $38.28 | 191,800 | — | — |
| 2025-03-04 | $17.28 | $38.17 | 312,900 | — | — |
| 2025-03-03 | $17.82 | $39.36 | 178,300 | — | — |
| 2025-02-28 | $18.49 | $40.84 | 92,200 | — | — |
| 2025-02-27 | $18.30 | $40.42 | 99,900 | — | — |
| 2025-02-26 | $18.73 | $41.37 | 110,800 | — | — |
| 2025-02-25 | $18.76 | $41.43 | 126,600 | — | — |
| 2025-02-24 | $18.91 | $41.77 | 167,300 | — | — |
| 2025-02-21 | $19.26 | $42.54 | 173,600 | — | — |
| 2025-02-20 | $20.14 | $44.48 | 173,300 | — | — |
| 2025-02-19 | $20.70 | $45.72 | 101,000 | — | — |
| 2025-02-18 | $20.83 | $46.01 | 172,600 | — | — |
| 2025-02-14 | $20.78 | $45.90 | 153,500 | — | — |
| 2025-02-13 | $20.07 | $44.33 | 166,500 | — | — |
| 2025-02-12 | $19.95 | $44.06 | 129,700 | — | — |
| 2025-02-11 | $20.60 | $45.50 | 138,700 | — | — |
| 2025-02-10 | $20.99 | $46.36 | 133,300 | — | — |
| 2025-02-07 | $21.03 | $46.45 | 102,800 | — | — |
| 2025-02-06 | $21.18 | $46.78 | 79,800 | — | — |
| 2025-02-05 | $21.23 | $46.89 | 113,000 | — | — |
| 2025-02-04 | $20.97 | $46.32 | 167,500 | — | — |
| 2025-02-03 | $20.99 | $46.36 | 192,200 | — | — |
| 2025-01-31 | $21.07 | $46.43 | 142,400 | — | — |
| 2025-01-30 | $21.14 | $46.58 | 131,500 | — | — |
| 2025-01-29 | $21.30 | $46.93 | 121,000 | — | — |
| 2025-01-28 | $21.45 | $47.26 | 188,700 | — | — |
| 2025-01-27 | $21.76 | $47.95 | 248,000 | — | — |
| 2025-01-24 | $22.08 | $48.65 | 535,200 | — | — |
| 2025-01-23 | $24.72 | $54.47 | 1,038,900 | — | — |
| 2025-01-22 | $19.78 | $43.58 | 184,700 | — | — |
| 2025-01-21 | $19.72 | $43.45 | 80,500 | — | — |
| 2025-01-17 | $19.23 | $42.37 | 87,600 | — | — |
| 2025-01-16 | $19.29 | $42.50 | 63,500 | — | — |
| 2025-01-15 | $19.18 | $42.26 | 58,800 | — | — |
| 2025-01-14 | $18.92 | $41.69 | 98,000 | — | — |
| 2025-01-13 | $18.34 | $40.41 | 79,700 | — | — |
| 2025-01-10 | $18.26 | $40.23 | 112,700 | — | — |
| 2025-01-08 | $18.99 | $41.84 | 122,500 | — | — |
| 2025-01-07 | $19.13 | $42.15 | 126,600 | — | — |
| 2025-01-06 | $19.60 | $43.19 | 99,900 | — | — |
| 2025-01-03 | $19.71 | $43.43 | 89,400 | — | — |
| 2025-01-02 | $19.37 | $42.68 | 94,300 | — | — |