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
- 1991-07-30 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 | $20.04 | $28.25 | 428,200 | — | — |
| 2025-12-30 | $20.34 | $28.67 | 621,700 | — | — |
| 2025-12-29 | $20.37 | $28.72 | 587,300 | — | — |
| 2025-12-26 | $20.80 | $29.32 | 266,500 | — | — |
| 2025-12-24 | $20.77 | $29.28 | 227,600 | — | — |
| 2025-12-23 | $20.37 | $28.72 | 800,800 | — | — |
| 2025-12-22 | $20.81 | $29.34 | 525,000 | — | — |
| 2025-12-19 | $20.93 | $29.51 | 1,185,000 | — | — |
| 2025-12-18 | $21.12 | $29.77 | 775,600 | — | — |
| 2025-12-17 | $21.44 | $30.23 | 733,100 | — | — |
| 2025-12-16 | $20.76 | $29.27 | 661,800 | — | — |
| 2025-12-15 | $20.54 | $28.96 | 740,700 | — | — |
| 2025-12-12 | $21.16 | $29.83 | 1,494,200 | — | — |
| 2025-12-11 | $21.01 | $29.62 | 1,157,700 | — | — |
| 2025-12-10 | $20.59 | $29.03 | 1,092,200 | — | — |
| 2025-12-09 | $19.52 | $27.52 | 696,400 | — | — |
| 2025-12-08 | $19.43 | $27.39 | 646,400 | — | — |
| 2025-12-05 | $19.41 | $27.36 | 601,800 | — | — |
| 2025-12-04 | $19.27 | $27.17 | 821,800 | — | — |
| 2025-12-03 | $19.00 | $26.79 | 775,000 | — | — |
| 2025-12-02 | $18.91 | $26.66 | 883,200 | — | — |
| 2025-12-01 | $18.84 | $26.17 | 955,100 | — | — |
| 2025-11-28 | $18.71 | $25.98 | 361,800 | — | — |
| 2025-11-26 | $18.97 | $26.35 | 990,200 | — | — |
| 2025-11-25 | $19.40 | $26.94 | 1,382,400 | — | — |
| 2025-11-24 | $18.44 | $25.61 | 1,102,500 | — | — |
| 2025-11-21 | $18.40 | $25.55 | 1,196,900 | — | — |
| 2025-11-20 | $17.61 | $24.46 | 832,900 | — | — |
| 2025-11-19 | $18.18 | $25.25 | 1,154,600 | — | — |
| 2025-11-18 | $17.03 | $23.65 | 677,600 | — | — |
| 2025-11-17 | $16.65 | $23.12 | 606,500 | — | — |
| 2025-11-14 | $17.42 | $24.19 | 531,300 | — | — |
| 2025-11-13 | $17.16 | $23.83 | 795,200 | — | — |
| 2025-11-12 | $18.13 | $25.18 | 918,700 | — | — |
| 2025-11-11 | $17.75 | $24.65 | 708,500 | — | — |
| 2025-11-10 | $17.85 | $24.79 | 1,314,800 | — | — |
| 2025-11-07 | $17.51 | $24.32 | 1,118,400 | — | — |
| 2025-11-06 | $17.43 | $24.21 | 1,425,000 | — | — |
| 2025-11-05 | $17.58 | $24.42 | 2,393,900 | — | — |
| 2025-11-04 | $15.27 | $21.21 | 1,279,300 | — | — |
| 2025-11-03 | $15.05 | $20.90 | 2,443,500 | — | — |
| 2025-10-31 | $14.65 | $20.35 | 1,391,000 | — | — |
| 2025-10-30 | $14.68 | $20.39 | 2,168,200 | — | — |
| 2025-10-29 | $15.08 | $20.94 | 2,424,600 | — | — |
| 2025-10-28 | $18.08 | $25.11 | 1,170,900 | — | — |
| 2025-10-27 | $18.13 | $25.18 | 890,900 | — | — |
| 2025-10-24 | $18.02 | $25.03 | 448,000 | — | — |
| 2025-10-23 | $18.20 | $25.28 | 481,700 | — | — |
| 2025-10-22 | $18.30 | $25.42 | 500,100 | — | — |
| 2025-10-21 | $18.42 | $25.58 | 764,000 | — | — |
| 2025-10-20 | $17.86 | $24.80 | 379,100 | — | — |
| 2025-10-17 | $17.42 | $24.19 | 444,200 | — | — |
| 2025-10-16 | $17.20 | $23.89 | 558,600 | — | — |
| 2025-10-15 | $17.04 | $23.67 | 746,700 | — | — |
| 2025-10-14 | $16.86 | $23.42 | 618,800 | — | — |
| 2025-10-13 | $16.86 | $23.42 | 658,400 | — | — |
| 2025-10-10 | $16.11 | $22.37 | 796,900 | — | — |
| 2025-10-09 | $16.73 | $23.24 | 495,300 | — | — |
| 2025-10-08 | $17.28 | $24.00 | 491,600 | — | — |
| 2025-10-07 | $17.71 | $24.60 | 482,800 | — | — |
| 2025-10-06 | $18.29 | $25.40 | 954,800 | — | — |
| 2025-10-03 | $18.53 | $25.73 | 471,900 | — | — |
| 2025-10-02 | $18.49 | $25.68 | 662,100 | — | — |
| 2025-10-01 | $18.21 | $25.29 | 616,000 | — | — |
| 2025-09-30 | $17.97 | $24.96 | 775,500 | — | — |
| 2025-09-29 | $18.25 | $25.35 | 1,287,500 | — | — |
| 2025-09-26 | $18.68 | $25.94 | 680,300 | — | — |
| 2025-09-25 | $18.19 | $25.26 | 1,091,900 | — | — |
| 2025-09-24 | $18.39 | $25.54 | 556,800 | — | — |
| 2025-09-23 | $18.16 | $25.22 | 826,100 | — | — |
| 2025-09-22 | $17.90 | $24.86 | 764,400 | — | — |
| 2025-09-19 | $18.07 | $25.10 | 1,340,900 | — | — |
| 2025-09-18 | $18.26 | $25.36 | 568,300 | — | — |
| 2025-09-17 | $18.06 | $25.08 | 946,000 | — | — |
| 2025-09-16 | $17.97 | $24.96 | 936,400 | — | — |
| 2025-09-15 | $17.94 | $24.92 | 786,700 | — | — |
| 2025-09-12 | $17.31 | $24.04 | 488,800 | — | — |
| 2025-09-11 | $17.82 | $24.75 | 856,500 | — | — |
| 2025-09-10 | $16.91 | $23.49 | 1,006,500 | — | — |
| 2025-09-09 | $16.85 | $23.40 | 1,175,800 | — | — |
| 2025-09-08 | $17.57 | $24.40 | 620,400 | — | — |
| 2025-09-05 | $17.68 | $24.55 | 760,900 | — | — |
| 2025-09-04 | $17.17 | $23.85 | 546,300 | — | — |
| 2025-09-03 | $16.86 | $23.42 | 852,700 | — | — |
| 2025-09-02 | $16.49 | $22.90 | 1,177,300 | — | — |
| 2025-08-29 | $16.58 | $23.03 | 789,700 | — | — |
| 2025-08-28 | $17.01 | $23.62 | 931,600 | — | — |
| 2025-08-27 | $17.18 | $23.86 | 773,400 | — | — |
| 2025-08-26 | $16.80 | $23.33 | 1,588,800 | — | — |
| 2025-08-25 | $17.43 | $23.82 | 1,079,900 | — | — |
| 2025-08-22 | $17.29 | $23.63 | 1,259,400 | — | — |
| 2025-08-21 | $15.71 | $21.47 | 550,800 | — | — |
| 2025-08-20 | $16.06 | $21.95 | 1,670,100 | — | — |
| 2025-08-19 | $15.88 | $21.70 | 489,100 | — | — |
| 2025-08-18 | $15.54 | $21.24 | 568,800 | — | — |
| 2025-08-15 | $15.70 | $21.45 | 767,000 | — | — |
| 2025-08-14 | $15.91 | $21.74 | 637,000 | — | — |
| 2025-08-13 | $16.36 | $22.36 | 958,400 | — | — |
| 2025-08-12 | $15.65 | $21.39 | 584,000 | — | — |
| 2025-08-11 | $15.30 | $20.91 | 1,239,200 | — | — |
| 2025-08-08 | $15.18 | $20.74 | 642,400 | — | — |
| 2025-08-07 | $15.50 | $21.18 | 800,600 | — | — |
| 2025-08-06 | $15.28 | $20.88 | 971,900 | — | — |
| 2025-08-05 | $15.42 | $21.07 | 1,180,100 | — | — |
| 2025-08-04 | $14.42 | $19.71 | 1,169,300 | — | — |
| 2025-08-01 | $14.09 | $19.25 | 1,682,600 | — | — |
| 2025-07-31 | $14.10 | $19.27 | 2,093,500 | — | — |
| 2025-07-30 | $13.07 | $17.86 | 2,746,300 | — | — |
| 2025-07-29 | $16.32 | $22.30 | 1,502,100 | — | — |
| 2025-07-28 | $16.30 | $22.27 | 1,124,900 | — | — |
| 2025-07-25 | $15.81 | $21.60 | 675,900 | — | — |
| 2025-07-24 | $15.84 | $21.65 | 1,187,700 | — | — |
| 2025-07-23 | $16.65 | $22.75 | 1,054,100 | — | — |
| 2025-07-22 | $16.65 | $22.75 | 1,313,300 | — | — |
| 2025-07-21 | $14.89 | $20.35 | 1,733,400 | — | — |
| 2025-07-18 | $14.46 | $19.76 | 560,700 | — | — |
| 2025-07-17 | $14.88 | $20.33 | 838,600 | — | — |
| 2025-07-16 | $14.83 | $20.27 | 580,400 | — | — |
| 2025-07-15 | $15.00 | $20.50 | 496,600 | — | — |
| 2025-07-14 | $15.70 | $21.45 | 618,600 | — | — |
| 2025-07-11 | $16.12 | $22.03 | 325,900 | — | — |
| 2025-07-10 | $16.16 | $22.08 | 404,800 | — | — |
| 2025-07-09 | $15.75 | $21.52 | 746,000 | — | — |
| 2025-07-08 | $15.92 | $21.75 | 487,800 | — | — |
| 2025-07-07 | $15.78 | $21.56 | 649,500 | — | — |
| 2025-07-03 | $16.63 | $22.73 | 418,800 | — | — |
| 2025-07-02 | $16.64 | $22.74 | 819,300 | — | — |
| 2025-07-01 | $15.97 | $21.82 | 1,198,300 | — | — |
| 2025-06-30 | $14.91 | $20.37 | 982,500 | — | — |
| 2025-06-27 | $14.67 | $20.05 | 922,400 | — | — |
| 2025-06-26 | $13.87 | $18.95 | 990,100 | — | — |
| 2025-06-25 | $13.72 | $18.75 | 648,700 | — | — |
| 2025-06-24 | $14.46 | $19.76 | 691,500 | — | — |
| 2025-06-23 | $14.74 | $20.14 | 1,183,900 | — | — |
| 2025-06-20 | $14.29 | $19.53 | 1,529,500 | — | — |
| 2025-06-18 | $14.11 | $19.28 | 734,800 | — | — |
| 2025-06-17 | $14.40 | $19.68 | 849,300 | — | — |
| 2025-06-16 | $14.75 | $20.16 | 496,200 | — | — |
| 2025-06-13 | $14.61 | $19.96 | 831,000 | — | — |
| 2025-06-12 | $15.65 | $21.39 | 632,100 | — | — |
| 2025-06-11 | $15.62 | $21.34 | 1,098,900 | — | — |
| 2025-06-10 | $16.65 | $22.75 | 844,600 | — | — |
| 2025-06-09 | $17.26 | $23.59 | 1,163,200 | — | — |
| 2025-06-06 | $16.21 | $22.15 | 661,300 | — | — |
| 2025-06-05 | $15.84 | $21.65 | 608,300 | — | — |
| 2025-06-04 | $15.96 | $21.81 | 738,300 | — | — |
| 2025-06-03 | $16.15 | $22.07 | 1,152,800 | — | — |
| 2025-06-02 | $15.60 | $20.94 | 1,916,500 | — | — |
| 2025-05-30 | $15.33 | $20.57 | 1,333,200 | — | — |
| 2025-05-29 | $15.88 | $21.31 | 1,777,400 | — | — |
| 2025-05-28 | $16.75 | $22.48 | 3,952,100 | — | — |
| 2025-05-27 | $12.77 | $17.14 | 1,136,500 | — | — |
| 2025-05-23 | $12.66 | $16.99 | 916,700 | — | — |
| 2025-05-22 | $12.80 | $17.18 | 1,468,700 | — | — |
| 2025-05-21 | $12.37 | $16.60 | 1,094,200 | — | — |
| 2025-05-20 | $13.72 | $18.41 | 1,067,800 | — | — |
| 2025-05-19 | $13.77 | $18.48 | 832,900 | — | — |
| 2025-05-16 | $13.58 | $18.22 | 1,063,200 | — | — |
| 2025-05-15 | $12.95 | $17.38 | 667,200 | — | — |
| 2025-05-14 | $12.98 | $17.42 | 977,400 | — | — |
| 2025-05-13 | $12.78 | $17.15 | 819,600 | — | — |
| 2025-05-12 | $13.07 | $17.54 | 1,154,500 | — | — |
| 2025-05-09 | $12.22 | $16.40 | 926,300 | — | — |
| 2025-05-08 | $12.76 | $17.12 | 1,106,900 | — | — |
| 2025-05-07 | $12.76 | $17.12 | 818,200 | — | — |
| 2025-05-06 | $13.35 | $17.92 | 646,300 | — | — |
| 2025-05-05 | $13.77 | $18.48 | 472,600 | — | — |
| 2025-05-02 | $14.23 | $19.10 | 512,900 | — | — |
| 2025-05-01 | $14.14 | $18.98 | 615,300 | — | — |
| 2025-04-30 | $13.94 | $18.71 | 783,500 | — | — |
| 2025-04-29 | $14.20 | $19.06 | 571,200 | — | — |
| 2025-04-28 | $14.47 | $19.42 | 452,300 | — | — |
| 2025-04-25 | $14.52 | $19.49 | 382,100 | — | — |
| 2025-04-24 | $14.58 | $19.57 | 950,700 | — | — |
| 2025-04-23 | $14.36 | $19.27 | 690,000 | — | — |
| 2025-04-22 | $14.39 | $19.31 | 1,452,100 | — | — |
| 2025-04-21 | $13.99 | $18.77 | 666,000 | — | — |
| 2025-04-17 | $13.96 | $18.73 | 473,800 | — | — |
| 2025-04-16 | $13.74 | $18.44 | 701,400 | — | — |
| 2025-04-15 | $14.02 | $18.81 | 777,900 | — | — |
| 2025-04-14 | $14.29 | $19.18 | 690,200 | — | — |
| 2025-04-11 | $14.87 | $19.96 | 684,000 | — | — |
| 2025-04-10 | $14.96 | $20.08 | 765,100 | — | — |
| 2025-04-09 | $15.52 | $20.83 | 1,751,500 | — | — |
| 2025-04-08 | $14.46 | $19.41 | 1,080,200 | — | — |
| 2025-04-07 | $15.53 | $20.84 | 1,536,500 | — | — |
| 2025-04-04 | $15.27 | $20.49 | 1,181,000 | — | — |
| 2025-04-03 | $14.48 | $19.43 | 1,357,500 | — | — |
| 2025-04-02 | $15.05 | $20.20 | 1,138,700 | — | — |
| 2025-04-01 | $14.59 | $19.58 | 1,093,600 | — | — |
| 2025-03-31 | $14.47 | $19.42 | 2,601,500 | — | — |
| 2025-03-28 | $15.92 | $21.36 | 570,100 | — | — |
| 2025-03-27 | $16.49 | $22.13 | 761,700 | — | — |
| 2025-03-26 | $16.36 | $21.95 | 725,100 | — | — |
| 2025-03-25 | $16.04 | $21.53 | 790,700 | — | — |
| 2025-03-24 | $16.69 | $22.40 | 857,500 | — | — |
| 2025-03-21 | $17.20 | $23.08 | 2,247,500 | — | — |
| 2025-03-20 | $17.05 | $22.88 | 740,400 | — | — |
| 2025-03-19 | $17.06 | $22.89 | 807,900 | — | — |
| 2025-03-18 | $16.85 | $22.61 | 687,500 | — | — |
| 2025-03-17 | $16.80 | $22.55 | 979,700 | — | — |
| 2025-03-14 | $16.36 | $21.95 | 610,700 | — | — |
| 2025-03-13 | $16.05 | $21.54 | 680,800 | — | — |
| 2025-03-12 | $16.20 | $21.74 | 730,800 | — | — |
| 2025-03-11 | $16.48 | $22.12 | 724,000 | — | — |
| 2025-03-10 | $17.10 | $22.95 | 1,301,500 | — | — |
| 2025-03-07 | $16.73 | $22.45 | 981,800 | — | — |
| 2025-03-06 | $16.81 | $22.56 | 1,133,100 | — | — |
| 2025-03-05 | $16.37 | $21.97 | 818,900 | — | — |
| 2025-03-04 | $16.82 | $22.57 | 873,900 | — | — |
| 2025-03-03 | $17.47 | $23.44 | 1,135,900 | — | — |
| 2025-02-28 | $17.81 | $23.90 | 980,800 | — | — |
| 2025-02-27 | $17.67 | $23.71 | 1,168,600 | — | — |
| 2025-02-26 | $18.45 | $24.76 | 984,800 | — | — |
| 2025-02-25 | $18.68 | $25.07 | 882,400 | — | — |
| 2025-02-24 | $18.48 | $24.42 | 848,000 | — | — |
| 2025-02-21 | $18.71 | $24.73 | 741,300 | — | — |
| 2025-02-20 | $19.21 | $25.39 | 930,800 | — | — |
| 2025-02-19 | $19.27 | $25.47 | 508,500 | — | — |
| 2025-02-18 | $19.44 | $25.69 | 952,000 | — | — |
| 2025-02-14 | $19.78 | $26.14 | 635,600 | — | — |
| 2025-02-13 | $19.11 | $25.26 | 448,300 | — | — |
| 2025-02-12 | $19.11 | $25.26 | 603,500 | — | — |
| 2025-02-11 | $19.63 | $25.94 | 1,027,900 | — | — |
| 2025-02-10 | $19.51 | $25.79 | 718,000 | — | — |
| 2025-02-07 | $18.92 | $25.01 | 937,800 | — | — |
| 2025-02-06 | $19.75 | $26.10 | 895,700 | — | — |
| 2025-02-05 | $19.17 | $25.34 | 727,000 | — | — |
| 2025-02-04 | $18.86 | $24.93 | 822,100 | — | — |
| 2025-02-03 | $18.57 | $24.54 | 1,271,600 | — | — |
| 2025-01-31 | $19.64 | $25.96 | 1,579,200 | — | — |
| 2025-01-30 | $19.60 | $25.90 | 1,502,900 | — | — |
| 2025-01-29 | $20.31 | $26.84 | 2,321,300 | — | — |
| 2025-01-28 | $22.01 | $29.09 | 875,200 | — | — |
| 2025-01-27 | $21.90 | $28.94 | 940,400 | — | — |
| 2025-01-24 | $22.00 | $29.08 | 673,000 | — | — |
| 2025-01-23 | $21.60 | $28.55 | 544,200 | — | — |
| 2025-01-22 | $21.67 | $28.64 | 652,400 | — | — |
| 2025-01-21 | $21.91 | $28.96 | 721,100 | — | — |
| 2025-01-17 | $21.64 | $28.60 | 589,400 | — | — |
| 2025-01-16 | $21.84 | $28.86 | 516,500 | — | — |
| 2025-01-15 | $22.11 | $29.22 | 350,700 | — | — |
| 2025-01-14 | $21.90 | $28.94 | 329,100 | — | — |
| 2025-01-13 | $21.87 | $28.90 | 453,400 | — | — |
| 2025-01-10 | $21.97 | $29.04 | 525,400 | — | — |
| 2025-01-08 | $22.22 | $29.37 | 556,300 | — | — |
| 2025-01-07 | $22.79 | $30.12 | 543,800 | — | — |
| 2025-01-06 | $23.55 | $31.12 | 707,700 | — | — |
| 2025-01-03 | $24.23 | $32.02 | 841,800 | — | — |
| 2025-01-02 | $24.54 | $32.43 | 406,500 | — | — |