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
- 1994-11-07 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 | $12.00 | $41.39 | 580,600 | — | — |
| 2025-12-30 | $12.10 | $41.73 | 642,100 | — | — |
| 2025-12-29 | $12.23 | $42.18 | 614,100 | — | — |
| 2025-12-26 | $12.25 | $42.25 | 432,500 | — | — |
| 2025-12-24 | $12.29 | $42.39 | 459,500 | — | — |
| 2025-12-23 | $12.35 | $42.59 | 905,100 | — | — |
| 2025-12-22 | $12.48 | $43.04 | 758,800 | — | — |
| 2025-12-19 | $12.61 | $43.49 | 1,812,800 | — | — |
| 2025-12-18 | $12.77 | $44.04 | 756,800 | — | — |
| 2025-12-17 | $12.76 | $44.01 | 771,300 | — | — |
| 2025-12-16 | $12.71 | $43.84 | 824,800 | — | — |
| 2025-12-15 | $12.78 | $44.08 | 872,500 | — | — |
| 2025-12-12 | $12.74 | $43.94 | 707,800 | — | — |
| 2025-12-11 | $12.78 | $44.08 | 796,400 | — | — |
| 2025-12-10 | $12.76 | $44.01 | 1,359,800 | — | — |
| 2025-12-09 | $12.31 | $42.46 | 918,400 | — | — |
| 2025-12-08 | $12.27 | $42.32 | 1,102,700 | — | — |
| 2025-12-05 | $12.17 | $41.97 | 622,900 | — | — |
| 2025-12-04 | $12.34 | $42.56 | 746,200 | — | — |
| 2025-12-03 | $12.47 | $43.01 | 960,800 | — | — |
| 2025-12-02 | $12.26 | $42.28 | 1,244,800 | — | — |
| 2025-12-01 | $12.04 | $41.53 | 641,500 | — | — |
| 2025-11-28 | $11.96 | $41.25 | 565,100 | — | — |
| 2025-11-26 | $12.04 | $41.53 | 1,626,100 | — | — |
| 2025-11-25 | $12.17 | $41.97 | 1,281,400 | — | — |
| 2025-11-24 | $11.74 | $40.49 | 780,600 | — | — |
| 2025-11-21 | $11.76 | $40.56 | 1,158,200 | — | — |
| 2025-11-20 | $11.30 | $38.97 | 696,200 | — | — |
| 2025-11-19 | $11.34 | $39.11 | 789,000 | — | — |
| 2025-11-18 | $11.47 | $39.56 | 1,053,100 | — | — |
| 2025-11-17 | $11.37 | $39.21 | 1,009,100 | — | — |
| 2025-11-14 | $11.77 | $40.59 | 759,000 | — | — |
| 2025-11-13 | $11.74 | $40.49 | 739,300 | — | — |
| 2025-11-12 | $11.83 | $40.80 | 836,300 | — | — |
| 2025-11-11 | $11.81 | $40.73 | 520,800 | — | — |
| 2025-11-10 | $11.78 | $40.63 | 718,700 | — | — |
| 2025-11-07 | $11.72 | $40.42 | 815,200 | — | — |
| 2025-11-06 | $11.62 | $40.08 | 789,100 | — | — |
| 2025-11-05 | $11.99 | $40.66 | 791,500 | — | — |
| 2025-11-04 | $11.77 | $39.92 | 883,800 | — | — |
| 2025-11-03 | $11.85 | $40.19 | 1,011,000 | — | — |
| 2025-10-31 | $11.71 | $39.71 | 941,300 | — | — |
| 2025-10-30 | $11.78 | $39.95 | 1,232,700 | — | — |
| 2025-10-29 | $11.72 | $39.75 | 2,072,900 | — | — |
| 2025-10-28 | $12.05 | $40.87 | 2,081,900 | — | — |
| 2025-10-27 | $12.51 | $42.43 | 693,000 | — | — |
| 2025-10-24 | $12.57 | $42.63 | 665,100 | — | — |
| 2025-10-23 | $12.28 | $41.65 | 595,500 | — | — |
| 2025-10-22 | $12.35 | $41.88 | 706,700 | — | — |
| 2025-10-21 | $12.36 | $41.92 | 449,600 | — | — |
| 2025-10-20 | $12.35 | $41.88 | 786,600 | — | — |
| 2025-10-17 | $12.10 | $41.04 | 870,200 | — | — |
| 2025-10-16 | $11.84 | $40.15 | 1,174,000 | — | — |
| 2025-10-15 | $12.51 | $42.43 | 634,200 | — | — |
| 2025-10-14 | $12.66 | $42.94 | 724,900 | — | — |
| 2025-10-13 | $12.17 | $41.27 | 648,900 | — | — |
| 2025-10-10 | $12.09 | $41.00 | 973,400 | — | — |
| 2025-10-09 | $12.47 | $42.29 | 671,900 | — | — |
| 2025-10-08 | $12.50 | $42.39 | 741,000 | — | — |
| 2025-10-07 | $12.46 | $42.26 | 924,300 | — | — |
| 2025-10-06 | $12.56 | $42.60 | 1,142,000 | — | — |
| 2025-10-03 | $12.47 | $42.29 | 638,400 | — | — |
| 2025-10-02 | $12.33 | $41.82 | 586,400 | — | — |
| 2025-10-01 | $12.31 | $41.75 | 622,700 | — | — |
| 2025-09-30 | $12.39 | $42.02 | 680,400 | — | — |
| 2025-09-29 | $12.43 | $42.16 | 636,100 | — | — |
| 2025-09-26 | $12.52 | $42.46 | 561,800 | — | — |
| 2025-09-25 | $12.46 | $42.26 | 642,500 | — | — |
| 2025-09-24 | $12.48 | $42.33 | 721,600 | — | — |
| 2025-09-23 | $12.42 | $42.12 | 708,000 | — | — |
| 2025-09-22 | $12.38 | $41.99 | 915,900 | — | — |
| 2025-09-19 | $12.57 | $42.63 | 3,151,300 | — | — |
| 2025-09-18 | $12.79 | $43.38 | 1,200,600 | — | — |
| 2025-09-17 | $12.34 | $41.85 | 1,025,300 | — | — |
| 2025-09-16 | $12.31 | $41.75 | 688,200 | — | — |
| 2025-09-15 | $12.43 | $42.16 | 574,700 | — | — |
| 2025-09-12 | $12.52 | $42.46 | 658,700 | — | — |
| 2025-09-11 | $12.70 | $43.07 | 793,500 | — | — |
| 2025-09-10 | $12.49 | $42.36 | 501,000 | — | — |
| 2025-09-09 | $12.48 | $42.33 | 622,900 | — | — |
| 2025-09-08 | $12.74 | $43.21 | 845,000 | — | — |
| 2025-09-05 | $12.71 | $43.11 | 902,800 | — | — |
| 2025-09-04 | $12.85 | $43.58 | 883,100 | — | — |
| 2025-09-03 | $12.59 | $42.70 | 744,600 | — | — |
| 2025-09-02 | $12.63 | $42.83 | 678,900 | — | — |
| 2025-08-29 | $12.65 | $42.90 | 558,200 | — | — |
| 2025-08-28 | $12.63 | $42.83 | 621,900 | — | — |
| 2025-08-27 | $12.73 | $43.17 | 736,200 | — | — |
| 2025-08-26 | $12.61 | $42.77 | 627,100 | — | — |
| 2025-08-25 | $12.51 | $42.43 | 649,300 | — | — |
| 2025-08-22 | $12.64 | $42.87 | 970,700 | — | — |
| 2025-08-21 | $12.03 | $40.80 | 552,900 | — | — |
| 2025-08-20 | $12.09 | $41.00 | 753,600 | — | — |
| 2025-08-19 | $12.05 | $40.87 | 891,400 | — | — |
| 2025-08-18 | $11.96 | $40.56 | 737,500 | — | — |
| 2025-08-15 | $12.02 | $40.77 | 1,182,600 | — | — |
| 2025-08-14 | $12.18 | $41.31 | 824,500 | — | — |
| 2025-08-13 | $12.31 | $41.75 | 1,031,700 | — | — |
| 2025-08-12 | $12.02 | $40.77 | 1,111,000 | — | — |
| 2025-08-11 | $11.51 | $39.04 | 884,400 | — | — |
| 2025-08-08 | $11.50 | $39.00 | 1,252,700 | — | — |
| 2025-08-07 | $11.64 | $38.80 | 1,579,400 | — | — |
| 2025-08-06 | $11.65 | $38.83 | 886,900 | — | — |
| 2025-08-05 | $11.72 | $39.06 | 893,700 | — | — |
| 2025-08-04 | $11.77 | $39.23 | 1,094,600 | — | — |
| 2025-08-01 | $11.70 | $39.00 | 1,438,000 | — | — |
| 2025-07-31 | $11.70 | $39.00 | 1,709,600 | — | — |
| 2025-07-30 | $11.99 | $39.96 | 2,106,100 | — | — |
| 2025-07-29 | $12.35 | $41.16 | 1,484,800 | — | — |
| 2025-07-28 | $12.68 | $42.26 | 1,430,000 | — | — |
| 2025-07-25 | $12.63 | $42.10 | 4,897,000 | — | — |
| 2025-07-24 | $12.75 | $42.50 | 1,049,300 | — | — |
| 2025-07-23 | $13.12 | $43.73 | 977,900 | — | — |
| 2025-07-22 | $13.25 | $44.16 | 1,224,200 | — | — |
| 2025-07-21 | $13.25 | $44.16 | 698,500 | — | — |
| 2025-07-18 | $13.31 | $44.36 | 733,600 | — | — |
| 2025-07-17 | $13.38 | $44.60 | 966,500 | — | — |
| 2025-07-16 | $13.24 | $44.13 | 624,400 | — | — |
| 2025-07-15 | $13.15 | $43.83 | 748,600 | — | — |
| 2025-07-14 | $13.53 | $45.10 | 408,900 | — | — |
| 2025-07-11 | $13.40 | $44.66 | 377,500 | — | — |
| 2025-07-10 | $13.53 | $45.10 | 472,900 | — | — |
| 2025-07-09 | $13.48 | $44.93 | 562,600 | — | — |
| 2025-07-08 | $13.46 | $44.86 | 936,900 | — | — |
| 2025-07-07 | $13.33 | $44.43 | 682,500 | — | — |
| 2025-07-03 | $13.49 | $44.96 | 434,700 | — | — |
| 2025-07-02 | $13.34 | $44.46 | 696,500 | — | — |
| 2025-07-01 | $13.17 | $43.90 | 599,200 | — | — |
| 2025-06-30 | $12.78 | $42.60 | 547,800 | — | — |
| 2025-06-27 | $12.83 | $42.76 | 736,500 | — | — |
| 2025-06-26 | $12.84 | $42.80 | 690,800 | — | — |
| 2025-06-25 | $12.53 | $41.76 | 677,500 | — | — |
| 2025-06-24 | $12.63 | $42.10 | 616,000 | — | — |
| 2025-06-23 | $12.53 | $41.76 | 730,800 | — | — |
| 2025-06-20 | $12.19 | $40.63 | 1,056,400 | — | — |
| 2025-06-18 | $12.12 | $40.40 | 568,200 | — | — |
| 2025-06-17 | $12.05 | $40.16 | 527,900 | — | — |
| 2025-06-16 | $12.17 | $40.56 | 675,500 | — | — |
| 2025-06-13 | $12.27 | $40.90 | 557,800 | — | — |
| 2025-06-12 | $12.53 | $41.76 | 579,900 | — | — |
| 2025-06-11 | $12.50 | $41.66 | 674,900 | — | — |
| 2025-06-10 | $12.56 | $41.86 | 481,400 | — | — |
| 2025-06-09 | $12.43 | $41.43 | 759,800 | — | — |
| 2025-06-06 | $12.38 | $41.26 | 615,900 | — | — |
| 2025-06-05 | $12.13 | $40.43 | 607,100 | — | — |
| 2025-06-04 | $12.16 | $40.53 | 629,200 | — | — |
| 2025-06-03 | $12.25 | $40.83 | 770,600 | — | — |
| 2025-06-02 | $12.16 | $40.53 | 582,500 | — | — |
| 2025-05-30 | $12.28 | $40.93 | 490,900 | — | — |
| 2025-05-29 | $12.35 | $41.16 | 466,500 | — | — |
| 2025-05-28 | $12.25 | $40.83 | 538,100 | — | — |
| 2025-05-27 | $12.40 | $41.33 | 607,800 | — | — |
| 2025-05-23 | $12.17 | $40.56 | 553,300 | — | — |
| 2025-05-22 | $12.24 | $40.80 | 564,600 | — | — |
| 2025-05-21 | $12.31 | $41.03 | 719,100 | — | — |
| 2025-05-20 | $12.64 | $42.13 | 784,200 | — | — |
| 2025-05-19 | $12.70 | $42.33 | 818,400 | — | — |
| 2025-05-16 | $12.63 | $42.10 | 559,000 | — | — |
| 2025-05-15 | $12.67 | $42.23 | 462,400 | — | — |
| 2025-05-14 | $12.56 | $41.86 | 655,000 | — | — |
| 2025-05-13 | $12.68 | $42.26 | 738,000 | — | — |
| 2025-05-12 | $12.67 | $42.23 | 835,200 | — | — |
| 2025-05-09 | $12.45 | $41.50 | 506,900 | — | — |
| 2025-05-08 | $12.52 | $41.73 | 649,100 | — | — |
| 2025-05-07 | $12.54 | $41.13 | 1,086,300 | — | — |
| 2025-05-06 | $12.48 | $40.93 | 606,500 | — | — |
| 2025-05-05 | $12.59 | $41.30 | 569,700 | — | — |
| 2025-05-02 | $12.62 | $41.39 | 852,400 | — | — |
| 2025-05-01 | $12.38 | $40.61 | 1,165,700 | — | — |
| 2025-04-30 | $12.35 | $40.51 | 1,069,100 | — | — |
| 2025-04-29 | $12.53 | $41.10 | 1,951,600 | — | — |
| 2025-04-28 | $11.85 | $38.87 | 811,500 | — | — |
| 2025-04-25 | $11.75 | $38.54 | 887,000 | — | — |
| 2025-04-24 | $11.79 | $38.67 | 702,100 | — | — |
| 2025-04-23 | $11.67 | $38.28 | 933,400 | — | — |
| 2025-04-22 | $11.55 | $37.88 | 870,800 | — | — |
| 2025-04-21 | $11.25 | $36.90 | 786,600 | — | — |
| 2025-04-17 | $11.36 | $37.26 | 928,700 | — | — |
| 2025-04-16 | $11.32 | $37.13 | 866,700 | — | — |
| 2025-04-15 | $11.22 | $36.80 | 772,600 | — | — |
| 2025-04-14 | $11.04 | $36.21 | 882,300 | — | — |
| 2025-04-11 | $10.90 | $35.75 | 997,300 | — | — |
| 2025-04-10 | $11.01 | $36.11 | 1,255,300 | — | — |
| 2025-04-09 | $11.51 | $37.75 | 1,684,900 | — | — |
| 2025-04-08 | $11.08 | $36.34 | 1,153,600 | — | — |
| 2025-04-07 | $11.10 | $36.41 | 1,366,800 | — | — |
| 2025-04-04 | $11.18 | $36.67 | 1,531,000 | — | — |
| 2025-04-03 | $11.50 | $37.72 | 1,374,800 | — | — |
| 2025-04-02 | $12.17 | $39.92 | 674,300 | — | — |
| 2025-04-01 | $12.05 | $39.52 | 779,400 | — | — |
| 2025-03-31 | $12.02 | $39.43 | 923,200 | — | — |
| 2025-03-28 | $11.98 | $39.29 | 455,500 | — | — |
| 2025-03-27 | $12.15 | $39.85 | 506,000 | — | — |
| 2025-03-26 | $12.16 | $39.88 | 396,400 | — | — |
| 2025-03-25 | $12.09 | $39.66 | 561,800 | — | — |
| 2025-03-24 | $12.16 | $39.88 | 523,800 | — | — |
| 2025-03-21 | $12.05 | $39.52 | 2,360,800 | — | — |
| 2025-03-20 | $12.00 | $39.36 | 616,900 | — | — |
| 2025-03-19 | $12.13 | $39.79 | 724,700 | — | — |
| 2025-03-18 | $12.14 | $39.82 | 608,900 | — | — |
| 2025-03-17 | $12.11 | $39.72 | 553,700 | — | — |
| 2025-03-14 | $12.18 | $39.95 | 716,600 | — | — |
| 2025-03-13 | $11.82 | $38.77 | 497,600 | — | — |
| 2025-03-12 | $11.85 | $38.87 | 729,400 | — | — |
| 2025-03-11 | $11.78 | $38.64 | 696,100 | — | — |
| 2025-03-10 | $11.99 | $39.33 | 820,600 | — | — |
| 2025-03-07 | $12.16 | $39.88 | 631,300 | — | — |
| 2025-03-06 | $12.21 | $40.05 | 509,300 | — | — |
| 2025-03-05 | $12.26 | $40.21 | 609,400 | — | — |
| 2025-03-04 | $12.27 | $40.25 | 696,300 | — | — |
| 2025-03-03 | $12.66 | $41.52 | 608,500 | — | — |
| 2025-02-28 | $12.62 | $41.39 | 847,100 | — | — |
| 2025-02-27 | $12.44 | $40.80 | 511,100 | — | — |
| 2025-02-26 | $12.40 | $40.67 | 625,900 | — | — |
| 2025-02-25 | $12.49 | $40.97 | 499,300 | — | — |
| 2025-02-24 | $12.42 | $40.74 | 665,200 | — | — |
| 2025-02-21 | $12.57 | $41.23 | 652,600 | — | — |
| 2025-02-20 | $12.65 | $41.49 | 825,100 | — | — |
| 2025-02-19 | $12.76 | $41.85 | 1,276,800 | — | — |
| 2025-02-18 | $13.03 | $42.74 | 392,000 | — | — |
| 2025-02-14 | $13.04 | $42.77 | 516,400 | — | — |
| 2025-02-13 | $13.09 | $42.94 | 547,700 | — | — |
| 2025-02-12 | $12.95 | $42.48 | 545,500 | — | — |
| 2025-02-11 | $13.27 | $43.53 | 368,400 | — | — |
| 2025-02-10 | $13.04 | $42.77 | 584,500 | — | — |
| 2025-02-07 | $13.17 | $43.20 | 572,200 | — | — |
| 2025-02-06 | $13.39 | $43.92 | 611,000 | — | — |
| 2025-02-05 | $13.23 | $43.39 | 470,800 | — | — |
| 2025-02-04 | $13.17 | $43.20 | 1,075,300 | — | — |
| 2025-02-03 | $12.76 | $41.85 | 739,700 | — | — |
| 2025-01-31 | $13.21 | $42.67 | 1,244,700 | — | — |
| 2025-01-30 | $13.00 | $41.99 | 585,500 | — | — |
| 2025-01-29 | $12.96 | $41.87 | 680,000 | — | — |
| 2025-01-28 | $13.04 | $42.12 | 680,400 | — | — |
| 2025-01-27 | $13.24 | $42.77 | 933,400 | — | — |
| 2025-01-24 | $13.19 | $42.61 | 761,400 | — | — |
| 2025-01-23 | $13.18 | $42.58 | 856,200 | — | — |
| 2025-01-22 | $13.08 | $42.25 | 722,500 | — | — |
| 2025-01-21 | $13.24 | $42.77 | 497,500 | — | — |
| 2025-01-17 | $13.16 | $42.51 | 579,400 | — | — |
| 2025-01-16 | $13.13 | $42.41 | 618,200 | — | — |
| 2025-01-15 | $13.16 | $42.51 | 602,200 | — | — |
| 2025-01-14 | $13.03 | $42.09 | 536,000 | — | — |
| 2025-01-13 | $12.68 | $40.96 | 661,800 | — | — |
| 2025-01-10 | $12.56 | $40.57 | 847,800 | — | — |
| 2025-01-08 | $12.90 | $41.67 | 360,500 | — | — |
| 2025-01-07 | $12.94 | $41.80 | 654,000 | — | — |
| 2025-01-06 | $13.07 | $42.22 | 606,700 | — | — |
| 2025-01-03 | $13.14 | $42.45 | 597,200 | — | — |
| 2025-01-02 | $12.96 | $41.87 | 502,800 | — | — |