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
- 1993-09-30 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 | $20.62 | $37.91 | 90,500 | — | — |
| 2025-12-30 | $20.98 | $38.57 | 113,400 | — | — |
| 2025-12-29 | $21.12 | $38.83 | 148,800 | — | — |
| 2025-12-26 | $20.88 | $38.39 | 94,300 | — | — |
| 2025-12-24 | $20.71 | $38.08 | 69,400 | — | — |
| 2025-12-23 | $20.62 | $37.91 | 96,400 | — | — |
| 2025-12-22 | $20.85 | $38.33 | 159,000 | — | — |
| 2025-12-19 | $21.06 | $38.72 | 293,600 | — | — |
| 2025-12-18 | $21.95 | $40.36 | 235,800 | — | — |
| 2025-12-17 | $21.73 | $39.95 | 149,200 | — | — |
| 2025-12-16 | $21.81 | $40.10 | 132,300 | — | — |
| 2025-12-15 | $21.71 | $39.91 | 140,200 | — | — |
| 2025-12-12 | $21.48 | $39.49 | 133,400 | — | — |
| 2025-12-11 | $21.60 | $39.71 | 178,800 | — | — |
| 2025-12-10 | $21.08 | $38.76 | 232,000 | — | — |
| 2025-12-09 | $20.86 | $38.35 | 124,100 | — | — |
| 2025-12-08 | $20.56 | $37.80 | 194,300 | — | — |
| 2025-12-05 | $21.37 | $38.65 | 244,900 | — | — |
| 2025-12-04 | $20.94 | $37.87 | 185,500 | — | — |
| 2025-12-03 | $21.21 | $38.36 | 117,500 | — | — |
| 2025-12-02 | $20.95 | $37.89 | 202,200 | — | — |
| 2025-12-01 | $21.30 | $38.52 | 141,500 | — | — |
| 2025-11-28 | $20.94 | $37.87 | 66,300 | — | — |
| 2025-11-26 | $21.30 | $38.52 | 170,100 | — | — |
| 2025-11-25 | $20.63 | $37.31 | 225,000 | — | — |
| 2025-11-24 | $19.45 | $35.17 | 126,400 | — | — |
| 2025-11-21 | $19.24 | $34.79 | 156,800 | — | — |
| 2025-11-20 | $18.25 | $33.00 | 264,800 | — | — |
| 2025-11-19 | $18.36 | $33.20 | 134,400 | — | — |
| 2025-11-18 | $18.56 | $33.56 | 117,800 | — | — |
| 2025-11-17 | $18.10 | $32.73 | 106,400 | — | — |
| 2025-11-14 | $18.68 | $33.78 | 125,000 | — | — |
| 2025-11-13 | $18.63 | $33.69 | 98,800 | — | — |
| 2025-11-12 | $18.67 | $33.76 | 93,700 | — | — |
| 2025-11-11 | $18.03 | $32.61 | 50,800 | — | — |
| 2025-11-10 | $17.98 | $32.51 | 46,500 | — | — |
| 2025-11-07 | $18.01 | $32.57 | 60,300 | — | — |
| 2025-11-06 | $17.77 | $32.14 | 137,200 | — | — |
| 2025-11-05 | $18.68 | $33.78 | 167,000 | — | — |
| 2025-11-04 | $17.80 | $32.19 | 107,800 | — | — |
| 2025-11-03 | $18.14 | $32.80 | 72,600 | — | — |
| 2025-10-31 | $18.21 | $32.93 | 101,100 | — | — |
| 2025-10-30 | $18.15 | $32.82 | 101,900 | — | — |
| 2025-10-29 | $17.92 | $32.41 | 104,000 | — | — |
| 2025-10-28 | $18.26 | $33.02 | 89,600 | — | — |
| 2025-10-27 | $18.34 | $33.17 | 114,100 | — | — |
| 2025-10-24 | $18.83 | $34.05 | 55,700 | — | — |
| 2025-10-23 | $18.90 | $34.18 | 76,300 | — | — |
| 2025-10-22 | $19.02 | $34.40 | 133,800 | — | — |
| 2025-10-21 | $18.64 | $33.71 | 73,900 | — | — |
| 2025-10-20 | $18.93 | $34.23 | 144,900 | — | — |
| 2025-10-17 | $17.87 | $32.32 | 86,700 | — | — |
| 2025-10-16 | $17.90 | $32.37 | 125,900 | — | — |
| 2025-10-15 | $18.13 | $32.79 | 94,700 | — | — |
| 2025-10-14 | $17.92 | $32.41 | 85,100 | — | — |
| 2025-10-13 | $17.92 | $32.41 | 86,700 | — | — |
| 2025-10-10 | $17.27 | $31.23 | 116,000 | — | — |
| 2025-10-09 | $18.26 | $33.02 | 118,100 | — | — |
| 2025-10-08 | $19.06 | $34.47 | 94,700 | — | — |
| 2025-10-07 | $18.81 | $34.02 | 131,700 | — | — |
| 2025-10-06 | $19.25 | $34.81 | 132,500 | — | — |
| 2025-10-03 | $19.59 | $35.43 | 138,300 | — | — |
| 2025-10-02 | $19.35 | $34.99 | 113,200 | — | — |
| 2025-10-01 | $19.03 | $34.41 | 128,900 | — | — |
| 2025-09-30 | $18.97 | $34.31 | 164,700 | — | — |
| 2025-09-29 | $18.87 | $34.12 | 144,700 | — | — |
| 2025-09-26 | $18.88 | $34.14 | 99,200 | — | — |
| 2025-09-25 | $18.76 | $33.93 | 151,300 | — | — |
| 2025-09-24 | $19.28 | $34.87 | 156,200 | — | — |
| 2025-09-23 | $19.14 | $34.61 | 126,300 | — | — |
| 2025-09-22 | $19.21 | $34.74 | 150,600 | — | — |
| 2025-09-19 | $19.49 | $35.25 | 307,400 | — | — |
| 2025-09-18 | $20.01 | $36.19 | 125,100 | — | — |
| 2025-09-17 | $19.76 | $35.73 | 169,300 | — | — |
| 2025-09-16 | $19.62 | $35.48 | 131,400 | — | — |
| 2025-09-15 | $19.95 | $36.08 | 135,600 | — | — |
| 2025-09-12 | $19.80 | $35.81 | 154,500 | — | — |
| 2025-09-11 | $19.91 | $36.01 | 178,200 | — | — |
| 2025-09-10 | $19.24 | $34.79 | 181,700 | — | — |
| 2025-09-09 | $19.30 | $34.90 | 150,200 | — | — |
| 2025-09-08 | $19.32 | $34.94 | 177,600 | — | — |
| 2025-09-05 | $19.47 | $34.58 | 354,000 | — | — |
| 2025-09-04 | $19.30 | $34.27 | 148,200 | — | — |
| 2025-09-03 | $18.65 | $33.12 | 211,200 | — | — |
| 2025-09-02 | $18.85 | $33.48 | 191,000 | — | — |
| 2025-08-29 | $18.27 | $32.45 | 240,700 | — | — |
| 2025-08-28 | $17.84 | $31.68 | 224,000 | — | — |
| 2025-08-27 | $17.52 | $31.11 | 151,200 | — | — |
| 2025-08-26 | $17.06 | $30.30 | 161,900 | — | — |
| 2025-08-25 | $17.18 | $30.51 | 198,900 | — | — |
| 2025-08-22 | $17.36 | $30.83 | 227,500 | — | — |
| 2025-08-21 | $16.64 | $29.55 | 149,400 | — | — |
| 2025-08-20 | $16.34 | $29.02 | 98,800 | — | — |
| 2025-08-19 | $16.27 | $28.89 | 126,600 | — | — |
| 2025-08-18 | $16.16 | $28.70 | 121,300 | — | — |
| 2025-08-15 | $15.95 | $28.33 | 188,400 | — | — |
| 2025-08-14 | $16.12 | $28.63 | 116,100 | — | — |
| 2025-08-13 | $16.40 | $29.12 | 139,300 | — | — |
| 2025-08-12 | $15.90 | $28.24 | 89,100 | — | — |
| 2025-08-11 | $15.44 | $27.42 | 147,100 | — | — |
| 2025-08-08 | $15.45 | $27.44 | 84,700 | — | — |
| 2025-08-07 | $15.45 | $27.44 | 120,300 | — | — |
| 2025-08-06 | $15.53 | $27.58 | 124,200 | — | — |
| 2025-08-05 | $15.53 | $27.58 | 101,400 | — | — |
| 2025-08-04 | $15.47 | $27.47 | 96,500 | — | — |
| 2025-08-01 | $15.10 | $26.82 | 98,000 | — | — |
| 2025-07-31 | $15.51 | $27.54 | 134,900 | — | — |
| 2025-07-30 | $16.13 | $28.64 | 130,600 | — | — |
| 2025-07-29 | $16.38 | $29.09 | 100,500 | — | — |
| 2025-07-28 | $16.81 | $29.85 | 77,300 | — | — |
| 2025-07-25 | $16.75 | $29.75 | 87,900 | — | — |
| 2025-07-24 | $16.49 | $29.28 | 114,600 | — | — |
| 2025-07-23 | $17.07 | $30.31 | 97,800 | — | — |
| 2025-07-22 | $16.49 | $29.28 | 89,000 | — | — |
| 2025-07-21 | $16.23 | $28.82 | 80,100 | — | — |
| 2025-07-18 | $16.19 | $28.75 | 87,900 | — | — |
| 2025-07-17 | $16.36 | $29.05 | 125,800 | — | — |
| 2025-07-16 | $16.23 | $28.82 | 94,000 | — | — |
| 2025-07-15 | $16.17 | $28.72 | 112,100 | — | — |
| 2025-07-14 | $16.65 | $29.57 | 146,800 | — | — |
| 2025-07-11 | $16.86 | $29.94 | 157,100 | — | — |
| 2025-07-10 | $16.81 | $29.85 | 169,200 | — | — |
| 2025-07-09 | $16.56 | $29.41 | 113,500 | — | — |
| 2025-07-08 | $16.62 | $29.52 | 149,300 | — | — |
| 2025-07-07 | $16.06 | $28.52 | 120,200 | — | — |
| 2025-07-03 | $16.49 | $29.28 | 99,700 | — | — |
| 2025-07-02 | $16.18 | $28.73 | 167,600 | — | — |
| 2025-07-01 | $15.91 | $28.25 | 273,300 | — | — |
| 2025-06-30 | $15.25 | $27.08 | 170,000 | — | — |
| 2025-06-27 | $15.47 | $27.47 | 245,500 | — | — |
| 2025-06-26 | $15.45 | $27.44 | 183,300 | — | — |
| 2025-06-25 | $15.20 | $26.99 | 157,700 | — | — |
| 2025-06-24 | $15.34 | $27.24 | 142,800 | — | — |
| 2025-06-23 | $15.11 | $26.83 | 171,400 | — | — |
| 2025-06-20 | $15.06 | $26.74 | 376,300 | — | — |
| 2025-06-18 | $15.38 | $27.31 | 152,700 | — | — |
| 2025-06-17 | $15.28 | $27.14 | 166,300 | — | — |
| 2025-06-16 | $15.38 | $27.31 | 144,700 | — | — |
| 2025-06-13 | $14.85 | $26.37 | 165,600 | — | — |
| 2025-06-12 | $15.40 | $27.35 | 178,000 | — | — |
| 2025-06-11 | $15.99 | $27.77 | 281,000 | — | — |
| 2025-06-10 | $16.05 | $27.88 | 167,700 | — | — |
| 2025-06-09 | $16.07 | $27.91 | 108,900 | — | — |
| 2025-06-06 | $15.62 | $27.13 | 186,700 | — | — |
| 2025-06-05 | $15.46 | $26.85 | 199,200 | — | — |
| 2025-06-04 | $16.00 | $27.79 | 174,000 | — | — |
| 2025-06-03 | $16.23 | $28.19 | 251,200 | — | — |
| 2025-06-02 | $16.28 | $28.28 | 275,800 | — | — |
| 2025-05-30 | $16.20 | $28.14 | 222,600 | — | — |
| 2025-05-29 | $16.21 | $28.16 | 439,000 | — | — |
| 2025-05-28 | $17.42 | $30.26 | 222,300 | — | — |
| 2025-05-27 | $17.39 | $30.21 | 162,900 | — | — |
| 2025-05-23 | $16.79 | $29.16 | 182,700 | — | — |
| 2025-05-22 | $16.96 | $29.46 | 156,200 | — | — |
| 2025-05-21 | $16.80 | $29.18 | 233,200 | — | — |
| 2025-05-20 | $17.15 | $29.79 | 147,000 | — | — |
| 2025-05-19 | $17.05 | $29.62 | 209,600 | — | — |
| 2025-05-16 | $17.35 | $30.14 | 179,500 | — | — |
| 2025-05-15 | $17.09 | $29.69 | 202,000 | — | — |
| 2025-05-14 | $17.00 | $29.53 | 344,700 | — | — |
| 2025-05-13 | $17.01 | $29.55 | 270,800 | — | — |
| 2025-05-12 | $16.68 | $28.97 | 322,200 | — | — |
| 2025-05-09 | $15.22 | $26.44 | 125,500 | — | — |
| 2025-05-08 | $15.31 | $26.59 | 241,100 | — | — |
| 2025-05-07 | $14.60 | $25.36 | 179,600 | — | — |
| 2025-05-06 | $14.05 | $24.40 | 161,800 | — | — |
| 2025-05-05 | $14.23 | $24.72 | 117,800 | — | — |
| 2025-05-02 | $14.37 | $24.96 | 173,400 | — | — |
| 2025-05-01 | $14.25 | $24.75 | 221,400 | — | — |
| 2025-04-30 | $13.89 | $24.13 | 178,900 | — | — |
| 2025-04-29 | $14.00 | $24.32 | 217,700 | — | — |
| 2025-04-28 | $13.87 | $24.09 | 180,900 | — | — |
| 2025-04-25 | $13.96 | $24.25 | 167,100 | — | — |
| 2025-04-24 | $14.06 | $24.42 | 151,400 | — | — |
| 2025-04-23 | $13.75 | $23.88 | 278,400 | — | — |
| 2025-04-22 | $13.84 | $24.04 | 211,400 | — | — |
| 2025-04-21 | $13.47 | $22.79 | 437,300 | — | — |
| 2025-04-17 | $13.35 | $22.59 | 483,400 | — | — |
| 2025-04-16 | $13.63 | $23.06 | 339,500 | — | — |
| 2025-04-15 | $13.07 | $22.11 | 241,500 | — | — |
| 2025-04-14 | $13.63 | $23.06 | 312,900 | — | — |
| 2025-04-11 | $13.56 | $22.94 | 483,000 | — | — |
| 2025-04-10 | $13.81 | $23.36 | 240,000 | — | — |
| 2025-04-09 | $14.49 | $24.52 | 478,200 | — | — |
| 2025-04-08 | $13.49 | $22.82 | 364,600 | — | — |
| 2025-04-07 | $13.64 | $23.08 | 501,200 | — | — |
| 2025-04-04 | $15.16 | $25.65 | 466,500 | — | — |
| 2025-04-03 | $14.85 | $25.12 | 316,800 | — | — |
| 2025-04-02 | $17.12 | $28.96 | 191,900 | — | — |
| 2025-04-01 | $16.86 | $28.53 | 235,400 | — | — |
| 2025-03-31 | $16.72 | $28.29 | 207,200 | — | — |
| 2025-03-28 | $17.23 | $29.15 | 144,200 | — | — |
| 2025-03-27 | $17.88 | $30.25 | 129,700 | — | — |
| 2025-03-26 | $17.67 | $29.90 | 179,000 | — | — |
| 2025-03-25 | $17.74 | $30.01 | 150,000 | — | — |
| 2025-03-24 | $18.25 | $30.88 | 142,800 | — | — |
| 2025-03-21 | $17.61 | $29.79 | 267,300 | — | — |
| 2025-03-20 | $17.97 | $30.40 | 100,800 | — | — |
| 2025-03-19 | $18.10 | $30.62 | 115,600 | — | — |
| 2025-03-18 | $17.86 | $30.22 | 219,300 | — | — |
| 2025-03-17 | $18.09 | $30.61 | 207,100 | — | — |
| 2025-03-14 | $17.52 | $29.64 | 154,100 | — | — |
| 2025-03-13 | $17.41 | $29.46 | 169,900 | — | — |
| 2025-03-12 | $17.78 | $30.08 | 146,900 | — | — |
| 2025-03-11 | $18.01 | $30.47 | 182,400 | — | — |
| 2025-03-10 | $17.93 | $30.34 | 142,400 | — | — |
| 2025-03-07 | $18.35 | $31.05 | 227,700 | — | — |
| 2025-03-06 | $18.38 | $31.10 | 326,700 | — | — |
| 2025-03-05 | $18.24 | $30.86 | 199,900 | — | — |
| 2025-03-04 | $18.30 | $30.96 | 191,700 | — | — |
| 2025-03-03 | $18.87 | $31.93 | 223,500 | — | — |
| 2025-02-28 | $19.31 | $32.67 | 661,300 | — | — |
| 2025-02-27 | $19.58 | $33.13 | 168,100 | — | — |
| 2025-02-26 | $20.14 | $34.07 | 265,700 | — | — |
| 2025-02-25 | $20.12 | $34.04 | 161,900 | — | — |
| 2025-02-24 | $19.66 | $33.26 | 109,000 | — | — |
| 2025-02-21 | $19.64 | $33.23 | 190,100 | — | — |
| 2025-02-20 | $19.95 | $33.75 | 133,000 | — | — |
| 2025-02-19 | $20.24 | $34.24 | 134,200 | — | — |
| 2025-02-18 | $20.02 | $33.87 | 172,000 | — | — |
| 2025-02-14 | $19.48 | $32.96 | 108,800 | — | — |
| 2025-02-13 | $19.86 | $33.60 | 96,500 | — | — |
| 2025-02-12 | $19.69 | $33.31 | 163,900 | — | — |
| 2025-02-11 | $20.00 | $33.84 | 129,800 | — | — |
| 2025-02-10 | $19.46 | $32.92 | 118,200 | — | — |
| 2025-02-07 | $19.31 | $32.67 | 170,400 | — | — |
| 2025-02-06 | $19.47 | $32.94 | 151,100 | — | — |
| 2025-02-05 | $19.70 | $33.33 | 165,600 | — | — |
| 2025-02-04 | $18.94 | $32.04 | 207,700 | — | — |
| 2025-02-03 | $18.58 | $31.44 | 284,400 | — | — |
| 2025-01-31 | $19.12 | $32.35 | 117,300 | — | — |
| 2025-01-30 | $19.86 | $33.60 | 109,900 | — | — |
| 2025-01-29 | $19.90 | $33.67 | 132,700 | — | — |
| 2025-01-28 | $19.70 | $33.33 | 86,300 | — | — |
| 2025-01-27 | $19.73 | $33.38 | 113,200 | — | — |
| 2025-01-24 | $19.49 | $32.97 | 84,000 | — | — |
| 2025-01-23 | $19.51 | $33.01 | 84,400 | — | — |
| 2025-01-22 | $19.26 | $32.59 | 87,800 | — | — |
| 2025-01-21 | $19.47 | $32.94 | 111,100 | — | — |
| 2025-01-17 | $19.12 | $32.35 | 102,600 | — | — |
| 2025-01-16 | $18.84 | $31.87 | 122,000 | — | — |
| 2025-01-15 | $19.05 | $32.23 | 119,200 | — | — |
| 2025-01-14 | $18.94 | $32.04 | 136,900 | — | — |
| 2025-01-13 | $19.13 | $32.37 | 156,700 | — | — |
| 2025-01-10 | $19.09 | $32.30 | 93,400 | — | — |
| 2025-01-08 | $19.21 | $32.50 | 154,000 | — | — |
| 2025-01-07 | $19.58 | $33.13 | 161,900 | — | — |
| 2025-01-06 | $19.85 | $33.58 | 117,900 | — | — |
| 2025-01-03 | $19.95 | $33.75 | 107,600 | — | — |
| 2025-01-02 | $19.55 | $33.08 | 136,100 | — | — |