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
- 1994-04-25 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 | $16.94 | $17.41 | 6,100 | — | — |
| 2025-12-30 | $16.99 | $17.46 | 27,200 | — | — |
| 2025-12-29 | $17.25 | $17.73 | 29,500 | — | — |
| 2025-12-26 | $17.35 | $17.83 | 16,800 | — | — |
| 2025-12-24 | $17.23 | $17.71 | 12,400 | — | — |
| 2025-12-23 | $17.19 | $17.67 | 15,000 | — | — |
| 2025-12-22 | $16.97 | $17.44 | 15,300 | — | — |
| 2025-12-19 | $16.91 | $17.38 | 49,400 | — | — |
| 2025-12-18 | $16.85 | $17.32 | 26,700 | — | — |
| 2025-12-17 | $16.88 | $17.35 | 33,300 | — | — |
| 2025-12-16 | $16.81 | $17.28 | 28,500 | — | — |
| 2025-12-15 | $16.98 | $17.45 | 20,900 | — | — |
| 2025-12-12 | $17.14 | $17.62 | 37,200 | — | — |
| 2025-12-11 | $17.32 | $17.80 | 56,500 | — | — |
| 2025-12-10 | $16.71 | $17.17 | 50,100 | — | — |
| 2025-12-09 | $16.83 | $17.30 | 45,200 | — | — |
| 2025-12-08 | $16.12 | $16.57 | 27,400 | — | — |
| 2025-12-05 | $16.46 | $16.92 | 34,800 | — | — |
| 2025-12-04 | $16.41 | $16.87 | 53,700 | — | — |
| 2025-12-03 | $16.62 | $17.08 | 202,900 | — | — |
| 2025-12-02 | $15.82 | $16.26 | 18,500 | — | — |
| 2025-12-01 | $15.88 | $16.32 | 29,500 | — | — |
| 2025-11-28 | $15.85 | $16.29 | 23,900 | — | — |
| 2025-11-26 | $15.77 | $16.21 | 19,800 | — | — |
| 2025-11-25 | $15.47 | $15.90 | 37,500 | — | — |
| 2025-11-24 | $15.00 | $15.42 | 28,400 | — | — |
| 2025-11-21 | $14.46 | $14.86 | 40,300 | — | — |
| 2025-11-20 | $14.17 | $14.56 | 31,000 | — | — |
| 2025-11-19 | $14.20 | $14.59 | 30,100 | — | — |
| 2025-11-18 | $14.50 | $14.90 | 33,800 | — | — |
| 2025-11-17 | $14.49 | $14.89 | 63,200 | — | — |
| 2025-11-14 | $14.60 | $15.01 | 51,900 | — | — |
| 2025-11-13 | $14.88 | $15.29 | 16,400 | — | — |
| 2025-11-12 | $15.09 | $15.51 | 12,700 | — | — |
| 2025-11-11 | $15.22 | $15.64 | 6,800 | — | — |
| 2025-11-10 | $15.19 | $15.61 | 16,000 | — | — |
| 2025-11-07 | $14.87 | $15.28 | 10,200 | — | — |
| 2025-11-06 | $14.75 | $15.16 | 30,700 | — | — |
| 2025-11-05 | $15.50 | $15.93 | 32,200 | — | — |
| 2025-11-04 | $14.96 | $15.38 | 15,100 | — | — |
| 2025-11-03 | $15.50 | $15.93 | 21,800 | — | — |
| 2025-10-31 | $16.00 | $16.44 | 47,400 | — | — |
| 2025-10-30 | $14.75 | $15.16 | 10,000 | — | — |
| 2025-10-29 | $14.81 | $15.22 | 20,200 | — | — |
| 2025-10-28 | $15.62 | $16.05 | 11,100 | — | — |
| 2025-10-27 | $15.86 | $16.30 | 9,000 | — | — |
| 2025-10-24 | $16.05 | $16.50 | 5,800 | — | — |
| 2025-10-23 | $15.75 | $16.19 | 7,900 | — | — |
| 2025-10-22 | $16.40 | $16.86 | 11,900 | — | — |
| 2025-10-21 | $15.97 | $16.41 | 7,500 | — | — |
| 2025-10-20 | $16.04 | $16.49 | 13,200 | — | — |
| 2025-10-17 | $16.13 | $16.58 | 16,300 | — | — |
| 2025-10-16 | $15.84 | $16.28 | 15,700 | — | — |
| 2025-10-15 | $16.49 | $16.95 | 14,900 | — | — |
| 2025-10-14 | $16.40 | $16.86 | 20,500 | — | — |
| 2025-10-13 | $16.84 | $17.31 | 22,200 | — | — |
| 2025-10-10 | $16.46 | $16.92 | 20,800 | — | — |
| 2025-10-09 | $17.20 | $17.68 | 34,800 | — | — |
| 2025-10-08 | $17.35 | $17.83 | 7,400 | — | — |
| 2025-10-07 | $17.30 | $17.78 | 26,000 | — | — |
| 2025-10-06 | $17.22 | $17.70 | 12,500 | — | — |
| 2025-10-03 | $17.95 | $18.45 | 9,500 | — | — |
| 2025-10-02 | $17.83 | $18.33 | 15,800 | — | — |
| 2025-10-01 | $17.85 | $18.35 | 14,000 | — | — |
| 2025-09-30 | $18.64 | $19.16 | 16,800 | — | — |
| 2025-09-29 | $18.90 | $19.42 | 23,800 | — | — |
| 2025-09-26 | $19.03 | $19.56 | 5,100 | — | — |
| 2025-09-25 | $18.97 | $19.50 | 13,700 | — | — |
| 2025-09-24 | $19.18 | $19.71 | 14,800 | — | — |
| 2025-09-23 | $19.72 | $20.27 | 22,900 | — | — |
| 2025-09-22 | $18.91 | $19.43 | 9,700 | — | — |
| 2025-09-19 | $19.06 | $19.59 | 38,500 | — | — |
| 2025-09-18 | $19.90 | $20.45 | 19,100 | — | — |
| 2025-09-17 | $19.41 | $19.95 | 21,600 | — | — |
| 2025-09-16 | $19.29 | $19.83 | 13,200 | — | — |
| 2025-09-15 | $19.54 | $20.08 | 22,300 | — | — |
| 2025-09-12 | $18.74 | $19.26 | 17,400 | — | — |
| 2025-09-11 | $18.73 | $19.25 | 28,400 | — | — |
| 2025-09-10 | $17.08 | $17.55 | 16,400 | — | — |
| 2025-09-09 | $16.99 | $17.46 | 17,100 | — | — |
| 2025-09-08 | $16.85 | $17.32 | 19,500 | — | — |
| 2025-09-05 | $16.99 | $17.46 | 39,700 | — | — |
| 2025-09-04 | $17.40 | $17.88 | 8,800 | — | — |
| 2025-09-03 | $17.12 | $17.60 | 16,900 | — | — |
| 2025-09-02 | $17.19 | $17.67 | 17,000 | — | — |
| 2025-08-29 | $17.38 | $17.86 | 6,100 | — | — |
| 2025-08-28 | $17.42 | $17.90 | 10,700 | — | — |
| 2025-08-27 | $17.25 | $17.73 | 10,400 | — | — |
| 2025-08-26 | $17.09 | $17.56 | 5,700 | — | — |
| 2025-08-25 | $16.83 | $17.30 | 11,500 | — | — |
| 2025-08-22 | $17.11 | $17.59 | 51,400 | — | — |
| 2025-08-21 | $15.88 | $16.32 | 17,800 | — | — |
| 2025-08-20 | $16.00 | $16.44 | 38,300 | — | — |
| 2025-08-19 | $16.40 | $16.86 | 28,300 | — | — |
| 2025-08-18 | $16.59 | $17.05 | 7,000 | — | — |
| 2025-08-15 | $17.12 | $17.60 | 18,500 | — | — |
| 2025-08-14 | $17.16 | $17.64 | 11,700 | — | — |
| 2025-08-13 | $17.29 | $17.77 | 6,100 | — | — |
| 2025-08-12 | $16.92 | $17.39 | 8,600 | — | — |
| 2025-08-11 | $16.67 | $17.13 | 13,000 | — | — |
| 2025-08-08 | $16.89 | $17.36 | 3,800 | — | — |
| 2025-08-07 | $17.01 | $17.48 | 28,100 | — | — |
| 2025-08-06 | $16.71 | $17.17 | 8,100 | — | — |
| 2025-08-05 | $16.58 | $17.04 | 12,600 | — | — |
| 2025-08-04 | $16.47 | $16.93 | 16,800 | — | — |
| 2025-08-01 | $16.41 | $16.87 | 16,400 | — | — |
| 2025-07-31 | $17.01 | $17.48 | 37,800 | — | — |
| 2025-07-30 | $16.33 | $16.78 | 30,500 | — | — |
| 2025-07-29 | $16.52 | $16.98 | 19,200 | — | — |
| 2025-07-28 | $16.78 | $17.25 | 11,000 | — | — |
| 2025-07-25 | $17.33 | $17.81 | 9,100 | — | — |
| 2025-07-24 | $17.60 | $18.09 | 5,300 | — | — |
| 2025-07-23 | $18.07 | $18.57 | 5,700 | — | — |
| 2025-07-22 | $17.69 | $18.18 | 11,400 | — | — |
| 2025-07-21 | $16.88 | $17.35 | 15,300 | — | — |
| 2025-07-18 | $17.01 | $17.48 | 11,600 | — | — |
| 2025-07-17 | $17.34 | $17.82 | 21,200 | — | — |
| 2025-07-16 | $17.02 | $17.49 | 16,300 | — | — |
| 2025-07-15 | $16.62 | $17.08 | 16,000 | — | — |
| 2025-07-14 | $17.35 | $17.83 | 9,600 | — | — |
| 2025-07-11 | $17.35 | $17.83 | 9,100 | — | — |
| 2025-07-10 | $18.16 | $18.66 | 7,700 | — | — |
| 2025-07-09 | $18.02 | $18.52 | 5,100 | — | — |
| 2025-07-08 | $17.91 | $18.41 | 14,600 | — | — |
| 2025-07-07 | $17.76 | $18.25 | 17,900 | — | — |
| 2025-07-03 | $18.30 | $18.81 | 5,200 | — | — |
| 2025-07-02 | $17.90 | $18.40 | 24,800 | — | — |
| 2025-07-01 | $18.42 | $18.93 | 10,500 | — | — |
| 2025-06-30 | $18.19 | $18.70 | 26,300 | — | — |
| 2025-06-27 | $18.36 | $18.87 | 120,100 | — | — |
| 2025-06-26 | $17.51 | $18.00 | 15,100 | — | — |
| 2025-06-25 | $17.26 | $17.74 | 7,300 | — | — |
| 2025-06-24 | $18.14 | $18.64 | 9,700 | — | — |
| 2025-06-23 | $17.87 | $18.37 | 26,400 | — | — |
| 2025-06-20 | $16.39 | $16.85 | 56,400 | — | — |
| 2025-06-18 | $17.25 | $17.73 | 11,500 | — | — |
| 2025-06-17 | $17.03 | $17.50 | 10,200 | — | — |
| 2025-06-16 | $17.46 | $17.94 | 13,600 | — | — |
| 2025-06-13 | $17.31 | $17.79 | 31,900 | — | — |
| 2025-06-12 | $18.11 | $18.61 | 16,000 | — | — |
| 2025-06-11 | $17.81 | $18.30 | 21,900 | — | — |
| 2025-06-10 | $17.96 | $18.46 | 11,800 | — | — |
| 2025-06-09 | $17.66 | $18.15 | 21,800 | — | — |
| 2025-06-06 | $16.86 | $17.33 | 11,500 | — | — |
| 2025-06-05 | $16.58 | $17.04 | 11,000 | — | — |
| 2025-06-04 | $16.91 | $17.38 | 17,500 | — | — |
| 2025-06-03 | $16.42 | $16.88 | 19,700 | — | — |
| 2025-06-02 | $15.50 | $15.93 | 17,100 | — | — |
| 2025-05-30 | $15.88 | $16.32 | 19,900 | — | — |
| 2025-05-29 | $15.87 | $16.31 | 18,200 | — | — |
| 2025-05-28 | $15.83 | $16.27 | 9,200 | — | — |
| 2025-05-27 | $16.20 | $16.65 | 17,000 | — | — |
| 2025-05-23 | $15.61 | $16.04 | 7,700 | — | — |
| 2025-05-22 | $15.69 | $16.13 | 20,500 | — | — |
| 2025-05-21 | $15.53 | $15.96 | 11,300 | — | — |
| 2025-05-20 | $16.08 | $16.53 | 9,900 | — | — |
| 2025-05-19 | $15.91 | $16.35 | 18,000 | — | — |
| 2025-05-16 | $17.04 | $17.51 | 30,900 | — | — |
| 2025-05-15 | $15.74 | $16.18 | 22,100 | — | — |
| 2025-05-14 | $15.13 | $15.55 | 65,000 | — | — |
| 2025-05-13 | $14.79 | $15.20 | 14,900 | — | — |
| 2025-05-12 | $15.22 | $15.64 | 23,000 | — | — |
| 2025-05-09 | $14.79 | $15.20 | 25,900 | — | — |
| 2025-05-08 | $14.88 | $15.29 | 20,400 | — | — |
| 2025-05-07 | $14.77 | $15.18 | 29,800 | — | — |
| 2025-05-06 | $15.08 | $15.50 | 9,900 | — | — |
| 2025-05-05 | $14.95 | $15.37 | 27,200 | — | — |
| 2025-05-02 | $15.29 | $15.71 | 12,200 | — | — |
| 2025-05-01 | $14.92 | $15.33 | 21,000 | — | — |
| 2025-04-30 | $15.53 | $15.96 | 26,100 | — | — |
| 2025-04-29 | $16.01 | $16.45 | 32,500 | — | — |
| 2025-04-28 | $15.71 | $16.15 | 8,700 | — | — |
| 2025-04-25 | $15.55 | $15.98 | 10,300 | — | — |
| 2025-04-24 | $16.30 | $16.75 | 16,800 | — | — |
| 2025-04-23 | $15.49 | $15.92 | 11,400 | — | — |
| 2025-04-22 | $15.86 | $16.30 | 58,900 | — | — |
| 2025-04-21 | $14.41 | $14.81 | 12,900 | — | — |
| 2025-04-17 | $15.00 | $15.42 | 9,600 | — | — |
| 2025-04-16 | $14.94 | $15.35 | 22,200 | — | — |
| 2025-04-15 | $15.15 | $15.57 | 25,300 | — | — |
| 2025-04-14 | $15.69 | $16.13 | 27,800 | — | — |
| 2025-04-11 | $15.91 | $16.35 | 26,600 | — | — |
| 2025-04-10 | $15.90 | $16.34 | 13,800 | — | — |
| 2025-04-09 | $16.89 | $17.36 | 31,600 | — | — |
| 2025-04-08 | $15.56 | $15.99 | 24,400 | — | — |
| 2025-04-07 | $15.94 | $16.38 | 24,400 | — | — |
| 2025-04-04 | $15.91 | $16.35 | 31,800 | — | — |
| 2025-04-03 | $16.39 | $16.85 | 30,200 | — | — |
| 2025-04-02 | $17.38 | $17.86 | 13,600 | — | — |
| 2025-04-01 | $17.58 | $18.07 | 13,200 | — | — |
| 2025-03-31 | $17.57 | $18.06 | 24,800 | — | — |
| 2025-03-28 | $18.14 | $18.64 | 7,900 | — | — |
| 2025-03-27 | $18.31 | $18.82 | 12,600 | — | — |
| 2025-03-26 | $17.99 | $18.49 | 5,200 | — | — |
| 2025-03-25 | $18.08 | $18.58 | 9,300 | — | — |
| 2025-03-24 | $18.40 | $18.91 | 11,300 | — | — |
| 2025-03-21 | $18.09 | $18.59 | 42,300 | — | — |
| 2025-03-20 | $18.15 | $18.65 | 2,700 | — | — |
| 2025-03-19 | $18.38 | $18.89 | 9,700 | — | — |
| 2025-03-18 | $17.97 | $18.47 | 19,500 | — | — |
| 2025-03-17 | $18.04 | $18.54 | 18,800 | — | — |
| 2025-03-14 | $18.03 | $18.53 | 7,300 | — | — |
| 2025-03-13 | $17.76 | $18.25 | 13,300 | — | — |
| 2025-03-12 | $17.89 | $18.39 | 26,500 | — | — |
| 2025-03-11 | $17.30 | $17.78 | 31,300 | — | — |
| 2025-03-10 | $18.42 | $18.93 | 19,300 | — | — |
| 2025-03-07 | $19.75 | $20.30 | 26,900 | — | — |
| 2025-03-06 | $19.74 | $20.29 | 4,300 | — | — |
| 2025-03-05 | $19.56 | $20.10 | 5,900 | — | — |
| 2025-03-04 | $19.53 | $20.07 | 7,700 | — | — |
| 2025-03-03 | $19.40 | $19.94 | 15,600 | — | — |
| 2025-02-28 | $19.46 | $20.00 | 22,500 | — | — |
| 2025-02-27 | $19.84 | $20.39 | 14,300 | — | — |
| 2025-02-26 | $20.24 | $20.80 | 11,300 | — | — |
| 2025-02-25 | $19.95 | $20.50 | 20,400 | — | — |
| 2025-02-24 | $19.56 | $20.10 | 6,300 | — | — |
| 2025-02-21 | $19.90 | $20.45 | 8,500 | — | — |
| 2025-02-20 | $19.98 | $20.53 | 5,500 | — | — |
| 2025-02-19 | $19.97 | $20.52 | 35,400 | — | — |
| 2025-02-18 | $19.95 | $20.50 | 6,500 | — | — |
| 2025-02-14 | $20.01 | $20.57 | 5,100 | — | — |
| 2025-02-13 | $20.16 | $20.72 | 5,200 | — | — |
| 2025-02-12 | $20.08 | $20.64 | 6,000 | — | — |
| 2025-02-11 | $20.55 | $21.12 | 9,600 | — | — |
| 2025-02-10 | $20.50 | $21.07 | 15,800 | — | — |
| 2025-02-07 | $20.32 | $20.88 | 10,200 | — | — |
| 2025-02-06 | $19.97 | $20.52 | 6,000 | — | — |
| 2025-02-05 | $20.18 | $20.74 | 9,000 | — | — |
| 2025-02-04 | $20.41 | $20.98 | 9,200 | — | — |
| 2025-02-03 | $19.83 | $20.38 | 14,400 | — | — |
| 2025-01-31 | $20.13 | $20.69 | 26,100 | — | — |
| 2025-01-30 | $21.15 | $21.74 | 16,000 | — | — |
| 2025-01-29 | $20.30 | $20.86 | 6,300 | — | — |
| 2025-01-28 | $20.01 | $20.57 | 13,200 | — | — |
| 2025-01-27 | $19.78 | $20.33 | 13,000 | — | — |
| 2025-01-24 | $19.70 | $20.25 | 6,000 | — | — |
| 2025-01-23 | $20.00 | $20.56 | 35,000 | — | — |
| 2025-01-22 | $19.65 | $20.20 | 25,900 | — | — |
| 2025-01-21 | $20.15 | $20.71 | 33,700 | — | — |
| 2025-01-17 | $19.74 | $20.29 | 19,900 | — | — |
| 2025-01-16 | $19.64 | $20.19 | 13,500 | — | — |
| 2025-01-15 | $20.20 | $20.76 | 24,000 | — | — |
| 2025-01-14 | $19.30 | $19.84 | 16,900 | — | — |
| 2025-01-13 | $19.34 | $19.88 | 15,300 | — | — |
| 2025-01-10 | $19.05 | $19.58 | 26,600 | — | — |
| 2025-01-08 | $19.55 | $20.09 | 26,200 | — | — |
| 2025-01-07 | $19.93 | $20.48 | 33,800 | — | — |
| 2025-01-06 | $20.34 | $20.90 | 44,000 | — | — |
| 2025-01-03 | $20.97 | $21.55 | 22,800 | — | — |
| 2025-01-02 | $21.51 | $22.11 | 15,000 | — | — |