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
- 1988-10-24 to 2026-09-03
- 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 | $15.89 | $419.75 | 243,500 | — | — |
| 2025-12-30 | $16.25 | $429.26 | 64,900 | — | — |
| 2025-12-29 | $17.16 | $443.52 | 80,600 | — | — |
| 2025-12-26 | $18.19 | $470.14 | 46,700 | — | — |
| 2025-12-24 | $18.45 | $476.86 | 29,400 | — | — |
| 2025-12-23 | $19.08 | $493.15 | 12,400 | — | — |
| 2025-12-22 | $18.61 | $481.00 | 8,600 | — | — |
| 2025-12-19 | $18.59 | $480.48 | 10,500 | — | — |
| 2025-12-18 | $18.51 | $478.41 | 22,500 | — | — |
| 2025-12-17 | $18.27 | $472.21 | 28,800 | — | — |
| 2025-12-16 | $19.55 | $505.29 | 5,400 | — | — |
| 2025-12-15 | $19.57 | $505.81 | 9,400 | — | — |
| 2025-12-12 | $19.74 | $510.21 | 7,900 | — | — |
| 2025-12-11 | $19.84 | $512.79 | 9,900 | — | — |
| 2025-12-10 | $19.84 | $512.79 | 7,900 | — | — |
| 2025-12-09 | $19.65 | $507.88 | 9,200 | — | — |
| 2025-12-08 | $19.53 | $504.78 | 13,300 | — | — |
| 2025-12-05 | $19.53 | $504.78 | 8,700 | — | — |
| 2025-12-04 | $19.64 | $507.62 | 9,100 | — | — |
| 2025-12-03 | $19.62 | $507.10 | 13,500 | — | — |
| 2025-12-02 | $19.84 | $512.79 | 6,200 | — | — |
| 2025-12-01 | $19.71 | $509.43 | 23,200 | — | — |
| 2025-11-28 | $20.15 | $520.80 | 6,900 | — | — |
| 2025-11-26 | $20.24 | $523.13 | 11,800 | — | — |
| 2025-11-25 | $20.09 | $519.25 | 8,800 | — | — |
| 2025-11-24 | $19.97 | $516.15 | 8,700 | — | — |
| 2025-11-21 | $19.92 | $514.86 | 19,300 | — | — |
| 2025-11-20 | $19.77 | $510.98 | 3,900 | — | — |
| 2025-11-19 | $19.78 | $511.24 | 8,300 | — | — |
| 2025-11-18 | $20.10 | $519.51 | 6,700 | — | — |
| 2025-11-17 | $19.85 | $513.05 | 14,700 | — | — |
| 2025-11-14 | $20.00 | $516.93 | 28,400 | — | — |
| 2025-11-13 | $19.95 | $515.63 | 23,000 | — | — |
| 2025-11-12 | $19.51 | $504.26 | 3,500 | — | — |
| 2025-11-11 | $19.34 | $499.87 | 3,700 | — | — |
| 2025-11-10 | $19.45 | $502.71 | 6,500 | — | — |
| 2025-11-07 | $19.31 | $499.09 | 3,300 | — | — |
| 2025-11-06 | $19.45 | $502.71 | 5,500 | — | — |
| 2025-11-05 | $19.53 | $504.78 | 8,400 | — | — |
| 2025-11-04 | $19.44 | $502.45 | 7,000 | — | — |
| 2025-11-03 | $19.54 | $505.04 | 37,000 | — | — |
| 2025-10-31 | $19.40 | $491.85 | 9,200 | — | — |
| 2025-10-30 | $19.35 | $490.59 | 14,500 | — | — |
| 2025-10-29 | $19.31 | $489.57 | 9,200 | — | — |
| 2025-10-28 | $19.31 | $489.57 | 12,900 | — | — |
| 2025-10-27 | $19.31 | $489.57 | 16,300 | — | — |
| 2025-10-24 | $19.49 | $494.14 | 10,400 | — | — |
| 2025-10-23 | $19.39 | $491.60 | 15,900 | — | — |
| 2025-10-22 | $19.84 | $503.01 | 6,500 | — | — |
| 2025-10-21 | $19.75 | $500.73 | 7,400 | — | — |
| 2025-10-20 | $19.51 | $494.64 | 10,800 | — | — |
| 2025-10-17 | $19.65 | $498.19 | 52,200 | — | — |
| 2025-10-16 | $19.88 | $504.02 | 5,900 | — | — |
| 2025-10-15 | $19.95 | $505.80 | 8,800 | — | — |
| 2025-10-14 | $20.03 | $507.83 | 15,600 | — | — |
| 2025-10-13 | $20.06 | $508.59 | 15,400 | — | — |
| 2025-10-10 | $19.86 | $503.52 | 16,600 | — | — |
| 2025-10-09 | $20.15 | $510.87 | 8,000 | — | — |
| 2025-10-08 | $20.17 | $511.38 | 15,000 | — | — |
| 2025-10-07 | $20.27 | $513.91 | 14,600 | — | — |
| 2025-10-06 | $20.03 | $507.83 | 11,000 | — | — |
| 2025-10-03 | $20.22 | $512.64 | 8,100 | — | — |
| 2025-10-02 | $20.26 | $513.66 | 6,400 | — | — |
| 2025-10-01 | $20.26 | $513.66 | 12,700 | — | — |
| 2025-09-30 | $20.15 | $510.87 | 14,500 | — | — |
| 2025-09-29 | $19.90 | $504.53 | 10,000 | — | — |
| 2025-09-26 | $19.62 | $497.43 | 9,700 | — | — |
| 2025-09-25 | $19.88 | $504.02 | 11,300 | — | — |
| 2025-09-24 | $19.46 | $493.38 | 7,500 | — | — |
| 2025-09-23 | $19.32 | $489.83 | 18,000 | — | — |
| 2025-09-22 | $19.53 | $495.15 | 20,000 | — | — |
| 2025-09-19 | $20.10 | $509.60 | 20,000 | — | — |
| 2025-09-18 | $20.19 | $511.88 | 8,000 | — | — |
| 2025-09-17 | $20.31 | $514.93 | 9,900 | — | — |
| 2025-09-16 | $20.25 | $513.40 | 7,300 | — | — |
| 2025-09-15 | $20.31 | $514.93 | 16,400 | — | — |
| 2025-09-12 | $20.22 | $512.64 | 37,300 | — | — |
| 2025-09-11 | $19.83 | $502.76 | 29,000 | — | — |
| 2025-09-10 | $19.32 | $489.83 | 7,400 | — | — |
| 2025-09-09 | $19.34 | $490.33 | 23,500 | — | — |
| 2025-09-08 | $19.56 | $495.91 | 16,000 | — | — |
| 2025-09-05 | $19.67 | $498.70 | 7,200 | — | — |
| 2025-09-04 | $19.55 | $495.66 | 15,700 | — | — |
| 2025-09-03 | $19.80 | $502.00 | 10,500 | — | — |
| 2025-09-02 | $20.02 | $507.57 | 13,200 | — | — |
| 2025-08-29 | $19.94 | $505.55 | 55,300 | — | — |
| 2025-08-28 | $20.38 | $507.32 | 15,200 | — | — |
| 2025-08-27 | $20.36 | $506.82 | 15,700 | — | — |
| 2025-08-26 | $20.27 | $504.58 | 15,500 | — | — |
| 2025-08-25 | $20.13 | $501.10 | 15,300 | — | — |
| 2025-08-22 | $20.67 | $514.54 | 63,400 | — | — |
| 2025-08-21 | $19.20 | $477.95 | 48,000 | — | — |
| 2025-08-20 | $19.32 | $480.93 | 11,400 | — | — |
| 2025-08-19 | $19.26 | $479.44 | 8,200 | — | — |
| 2025-08-18 | $19.08 | $474.96 | 37,400 | — | — |
| 2025-08-15 | $18.93 | $471.22 | 5,900 | — | — |
| 2025-08-14 | $18.89 | $470.23 | 6,900 | — | — |
| 2025-08-13 | $18.81 | $468.24 | 28,000 | — | — |
| 2025-08-12 | $19.24 | $478.94 | 22,300 | — | — |
| 2025-08-11 | $18.93 | $471.22 | 9,000 | — | — |
| 2025-08-08 | $18.73 | $466.25 | 18,600 | — | — |
| 2025-08-07 | $18.96 | $471.97 | 9,200 | — | — |
| 2025-08-06 | $18.84 | $468.98 | 15,500 | — | — |
| 2025-08-05 | $19.02 | $473.47 | 14,600 | — | — |
| 2025-08-04 | $18.85 | $469.23 | 14,000 | — | — |
| 2025-08-01 | $19.05 | $474.21 | 12,900 | — | — |
| 2025-07-31 | $18.93 | $471.22 | 16,300 | — | — |
| 2025-07-30 | $18.94 | $471.47 | 9,400 | — | — |
| 2025-07-29 | $18.81 | $468.24 | 17,000 | — | — |
| 2025-07-28 | $18.93 | $471.22 | 8,600 | — | — |
| 2025-07-25 | $18.89 | $470.23 | 9,200 | — | — |
| 2025-07-24 | $18.90 | $470.48 | 12,500 | — | — |
| 2025-07-23 | $18.98 | $472.47 | 10,300 | — | — |
| 2025-07-22 | $19.02 | $473.47 | 13,300 | — | — |
| 2025-07-21 | $19.11 | $475.71 | 25,800 | — | — |
| 2025-07-18 | $19.45 | $484.17 | 8,400 | — | — |
| 2025-07-17 | $19.50 | $485.41 | 14,700 | — | — |
| 2025-07-16 | $19.40 | $482.92 | 9,400 | — | — |
| 2025-07-15 | $19.58 | $487.41 | 9,400 | — | — |
| 2025-07-14 | $19.86 | $494.38 | 9,100 | — | — |
| 2025-07-11 | $19.67 | $489.65 | 24,000 | — | — |
| 2025-07-10 | $19.38 | $482.43 | 13,900 | — | — |
| 2025-07-09 | $19.62 | $488.40 | 13,700 | — | — |
| 2025-07-08 | $19.61 | $488.15 | 10,500 | — | — |
| 2025-07-07 | $19.72 | $490.89 | 17,800 | — | — |
| 2025-07-03 | $19.72 | $490.89 | 31,200 | — | — |
| 2025-07-02 | $20.34 | $506.32 | 13,800 | — | — |
| 2025-07-01 | $19.94 | $496.37 | 17,700 | — | — |
| 2025-06-30 | $20.11 | $500.60 | 29,500 | — | — |
| 2025-06-27 | $19.62 | $488.40 | 18,500 | — | — |
| 2025-06-26 | $19.70 | $490.39 | 51,500 | — | — |
| 2025-06-25 | $19.15 | $476.70 | 24,500 | — | — |
| 2025-06-24 | $19.43 | $483.67 | 21,000 | — | — |
| 2025-06-23 | $19.27 | $479.69 | 12,300 | — | — |
| 2025-06-20 | $19.25 | $479.19 | 49,800 | — | — |
| 2025-06-18 | $18.91 | $470.73 | 16,900 | — | — |
| 2025-06-17 | $18.91 | $470.73 | 24,200 | — | — |
| 2025-06-16 | $18.93 | $471.22 | 37,500 | — | — |
| 2025-06-13 | $18.93 | $471.22 | 50,000 | — | — |
| 2025-06-12 | $19.08 | $474.96 | 84,600 | — | — |
| 2025-06-11 | $17.90 | $445.59 | 9,200 | — | — |
| 2025-06-10 | $17.82 | $443.59 | 13,400 | — | — |
| 2025-06-09 | $17.81 | $443.34 | 15,000 | — | — |
| 2025-06-06 | $17.86 | $444.59 | 9,600 | — | — |
| 2025-06-05 | $17.85 | $444.34 | 18,600 | — | — |
| 2025-06-04 | $17.61 | $438.37 | 16,200 | — | — |
| 2025-06-03 | $17.49 | $435.38 | 20,200 | — | — |
| 2025-06-02 | $17.58 | $437.62 | 40,000 | — | — |
| 2025-05-30 | $17.61 | $438.37 | 35,800 | — | — |
| 2025-05-29 | $17.94 | $437.37 | 34,700 | — | — |
| 2025-05-28 | $18.01 | $439.08 | 21,400 | — | — |
| 2025-05-27 | $17.85 | $435.18 | 22,200 | — | — |
| 2025-05-23 | $17.62 | $429.57 | 48,200 | — | — |
| 2025-05-22 | $17.27 | $421.04 | 9,600 | — | — |
| 2025-05-21 | $17.26 | $420.79 | 21,500 | — | — |
| 2025-05-20 | $17.26 | $420.79 | 36,700 | — | — |
| 2025-05-19 | $17.31 | $422.01 | 10,600 | — | — |
| 2025-05-16 | $17.25 | $420.55 | 23,600 | — | — |
| 2025-05-15 | $17.24 | $420.30 | 13,500 | — | — |
| 2025-05-14 | $17.27 | $421.04 | 31,800 | — | — |
| 2025-05-13 | $17.28 | $421.28 | 26,800 | — | — |
| 2025-05-12 | $16.97 | $413.72 | 18,700 | — | — |
| 2025-05-09 | $17.21 | $419.57 | 14,000 | — | — |
| 2025-05-08 | $17.15 | $418.11 | 12,700 | — | — |
| 2025-05-07 | $17.22 | $419.82 | 21,200 | — | — |
| 2025-05-06 | $17.20 | $419.33 | 24,700 | — | — |
| 2025-05-05 | $17.18 | $418.84 | 19,100 | — | — |
| 2025-05-02 | $17.10 | $416.89 | 6,300 | — | — |
| 2025-05-01 | $17.11 | $417.14 | 25,200 | — | — |
| 2025-04-30 | $17.05 | $415.67 | 24,800 | — | — |
| 2025-04-29 | $16.75 | $408.36 | 16,000 | — | — |
| 2025-04-28 | $17.02 | $414.94 | 13,400 | — | — |
| 2025-04-25 | $17.20 | $419.33 | 15,600 | — | — |
| 2025-04-24 | $17.14 | $417.87 | 19,700 | — | — |
| 2025-04-23 | $17.06 | $415.92 | 11,000 | — | — |
| 2025-04-22 | $17.17 | $418.60 | 16,800 | — | — |
| 2025-04-21 | $17.30 | $421.77 | 31,800 | — | — |
| 2025-04-17 | $17.52 | $427.13 | 13,600 | — | — |
| 2025-04-16 | $17.30 | $421.77 | 35,200 | — | — |
| 2025-04-15 | $17.10 | $416.89 | 12,500 | — | — |
| 2025-04-14 | $16.76 | $408.60 | 16,400 | — | — |
| 2025-04-11 | $16.15 | $393.73 | 41,600 | — | — |
| 2025-04-10 | $15.93 | $388.37 | 17,900 | — | — |
| 2025-04-09 | $15.85 | $386.42 | 33,800 | — | — |
| 2025-04-08 | $16.18 | $394.46 | 32,100 | — | — |
| 2025-04-07 | $16.09 | $392.27 | 38,700 | — | — |
| 2025-04-04 | $16.35 | $398.61 | 33,600 | — | — |
| 2025-04-03 | $16.75 | $408.36 | 35,600 | — | — |
| 2025-04-02 | $16.97 | $413.72 | 20,100 | — | — |
| 2025-04-01 | $16.88 | $411.53 | 58,500 | — | — |
| 2025-03-31 | $17.63 | $429.81 | 236,100 | — | — |
| 2025-03-28 | $17.35 | $422.99 | 59,100 | — | — |
| 2025-03-27 | $17.09 | $416.65 | 50,700 | — | — |
| 2025-03-26 | $16.59 | $404.46 | 38,300 | — | — |
| 2025-03-25 | $16.18 | $394.46 | 14,900 | — | — |
| 2025-03-24 | $16.08 | $392.02 | 18,700 | — | — |
| 2025-03-21 | $16.04 | $391.05 | 29,300 | — | — |
| 2025-03-20 | $15.82 | $385.69 | 29,700 | — | — |
| 2025-03-19 | $15.74 | $383.74 | 19,200 | — | — |
| 2025-03-18 | $15.60 | $380.32 | 16,700 | — | — |
| 2025-03-17 | $15.60 | $380.32 | 44,700 | — | — |
| 2025-03-14 | $15.51 | $378.13 | 19,000 | — | — |
| 2025-03-13 | $15.43 | $376.18 | 17,100 | — | — |
| 2025-03-12 | $15.64 | $381.30 | 54,200 | — | — |
| 2025-03-11 | $15.20 | $370.57 | 32,800 | — | — |
| 2025-03-10 | $15.32 | $373.50 | 30,300 | — | — |
| 2025-03-07 | $15.41 | $375.69 | 50,500 | — | — |
| 2025-03-06 | $15.60 | $380.32 | 45,100 | — | — |
| 2025-03-05 | $15.80 | $385.20 | 43,300 | — | — |
| 2025-03-04 | $16.08 | $392.02 | 20,700 | — | — |
| 2025-03-03 | $16.10 | $392.51 | 29,300 | — | — |
| 2025-02-28 | $16.10 | $392.51 | 15,100 | — | — |
| 2025-02-27 | $16.08 | $392.02 | 31,100 | — | — |
| 2025-02-26 | $16.14 | $393.49 | 56,700 | — | — |
| 2025-02-25 | $16.22 | $395.44 | 47,500 | — | — |
| 2025-02-24 | $16.52 | $402.75 | 52,500 | — | — |
| 2025-02-21 | $16.90 | $412.02 | 33,800 | — | — |
| 2025-02-20 | $17.63 | $429.81 | 34,800 | — | — |
| 2025-02-19 | $17.34 | $422.74 | 32,600 | — | — |
| 2025-02-18 | $17.23 | $420.06 | 30,300 | — | — |
| 2025-02-14 | $17.36 | $423.23 | 69,800 | — | — |
| 2025-02-13 | $17.22 | $419.82 | 32,000 | — | — |
| 2025-02-12 | $17.15 | $418.11 | 18,600 | — | — |
| 2025-02-11 | $17.18 | $418.84 | 15,300 | — | — |
| 2025-02-10 | $17.06 | $415.92 | 25,500 | — | — |
| 2025-02-07 | $16.90 | $412.02 | 15,900 | — | — |
| 2025-02-06 | $16.98 | $413.97 | 21,300 | — | — |
| 2025-02-05 | $16.92 | $412.50 | 24,000 | — | — |
| 2025-02-04 | $16.88 | $411.53 | 21,000 | — | — |
| 2025-02-03 | $16.85 | $410.80 | 172,300 | — | — |
| 2025-01-31 | $16.19 | $394.71 | 13,600 | — | — |
| 2025-01-30 | $16.22 | $395.44 | 9,600 | — | — |
| 2025-01-29 | $16.15 | $393.73 | 27,100 | — | — |
| 2025-01-28 | $16.16 | $393.97 | 32,000 | — | — |
| 2025-01-27 | $15.97 | $389.34 | 26,900 | — | — |
| 2025-01-24 | $16.25 | $396.17 | 32,800 | — | — |
| 2025-01-23 | $16.18 | $394.46 | 33,300 | — | — |
| 2025-01-22 | $16.19 | $394.71 | 96,200 | — | — |
| 2025-01-21 | $16.52 | $402.75 | 110,800 | — | — |
| 2025-01-17 | $17.50 | $426.64 | 50,800 | — | — |
| 2025-01-16 | $17.10 | $416.89 | 35,400 | — | — |
| 2025-01-15 | $16.42 | $400.31 | 38,200 | — | — |
| 2025-01-14 | $16.35 | $398.61 | 34,200 | — | — |
| 2025-01-13 | $16.66 | $406.16 | 28,600 | — | — |
| 2025-01-10 | $16.61 | $404.95 | 28,500 | — | — |
| 2025-01-08 | $16.79 | $409.33 | 31,600 | — | — |
| 2025-01-07 | $17.02 | $414.94 | 19,100 | — | — |
| 2025-01-06 | $17.04 | $415.43 | 18,900 | — | — |
| 2025-01-03 | $17.03 | $415.19 | 22,200 | — | — |
| 2025-01-02 | $17.11 | $417.14 | 34,600 | — | — |