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
- 1996-07-03 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 | $17.95 | $50.93 | 937,000 | — | — |
| 2025-12-30 | $18.29 | $51.89 | 2,680,900 | — | — |
| 2025-12-29 | $19.59 | $55.58 | 307,300 | — | — |
| 2025-12-26 | $19.76 | $56.07 | 205,900 | — | — |
| 2025-12-24 | $19.72 | $55.95 | 94,700 | — | — |
| 2025-12-23 | $19.73 | $55.98 | 241,400 | — | — |
| 2025-12-22 | $19.99 | $56.72 | 289,600 | — | — |
| 2025-12-19 | $20.12 | $57.09 | 758,600 | — | — |
| 2025-12-18 | $20.40 | $57.88 | 294,100 | — | — |
| 2025-12-17 | $20.23 | $57.40 | 235,300 | — | — |
| 2025-12-16 | $20.17 | $57.23 | 294,300 | — | — |
| 2025-12-15 | $20.22 | $57.37 | 404,300 | — | — |
| 2025-12-12 | $20.14 | $57.14 | 392,700 | — | — |
| 2025-12-11 | $20.33 | $57.68 | 281,200 | — | — |
| 2025-12-10 | $20.31 | $57.63 | 526,200 | — | — |
| 2025-12-09 | $19.58 | $55.56 | 282,300 | — | — |
| 2025-12-08 | $19.50 | $55.33 | 273,700 | — | — |
| 2025-12-05 | $19.33 | $54.85 | 242,600 | — | — |
| 2025-12-04 | $19.48 | $55.27 | 256,500 | — | — |
| 2025-12-03 | $19.43 | $55.13 | 267,200 | — | — |
| 2025-12-02 | $19.08 | $54.14 | 255,300 | — | — |
| 2025-12-01 | $19.00 | $53.91 | 334,900 | — | — |
| 2025-11-28 | $18.85 | $53.48 | 175,000 | — | — |
| 2025-11-26 | $18.87 | $53.54 | 263,500 | — | — |
| 2025-11-25 | $18.97 | $53.82 | 265,800 | — | — |
| 2025-11-24 | $18.32 | $51.98 | 369,700 | — | — |
| 2025-11-21 | $18.20 | $51.64 | 408,000 | — | — |
| 2025-11-20 | $17.38 | $49.31 | 399,600 | — | — |
| 2025-11-19 | $17.65 | $50.08 | 312,100 | — | — |
| 2025-11-18 | $17.65 | $50.08 | 655,000 | — | — |
| 2025-11-17 | $17.20 | $48.80 | 360,200 | — | — |
| 2025-11-14 | $17.93 | $50.87 | 433,600 | — | — |
| 2025-11-13 | $18.05 | $51.21 | 337,300 | — | — |
| 2025-11-12 | $18.35 | $52.07 | 226,300 | — | — |
| 2025-11-11 | $18.22 | $51.70 | 275,700 | — | — |
| 2025-11-10 | $18.00 | $51.07 | 509,200 | — | — |
| 2025-11-07 | $17.86 | $50.67 | 538,000 | — | — |
| 2025-11-06 | $18.15 | $51.50 | 309,400 | — | — |
| 2025-11-05 | $18.26 | $51.81 | 317,100 | — | — |
| 2025-11-04 | $17.84 | $50.62 | 377,200 | — | — |
| 2025-11-03 | $18.05 | $51.21 | 396,300 | — | — |
| 2025-10-31 | $18.18 | $51.02 | 427,500 | — | — |
| 2025-10-30 | $18.49 | $51.89 | 424,600 | — | — |
| 2025-10-29 | $18.91 | $53.06 | 1,134,900 | — | — |
| 2025-10-28 | $18.74 | $52.59 | 388,100 | — | — |
| 2025-10-27 | $18.59 | $52.17 | 354,900 | — | — |
| 2025-10-24 | $18.69 | $52.45 | 683,600 | — | — |
| 2025-10-23 | $18.19 | $51.04 | 850,600 | — | — |
| 2025-10-22 | $19.33 | $54.24 | 594,300 | — | — |
| 2025-10-21 | $19.02 | $53.37 | 663,800 | — | — |
| 2025-10-20 | $18.79 | $52.73 | 606,500 | — | — |
| 2025-10-17 | $17.69 | $49.64 | 330,500 | — | — |
| 2025-10-16 | $17.43 | $48.91 | 535,000 | — | — |
| 2025-10-15 | $18.46 | $51.80 | 328,300 | — | — |
| 2025-10-14 | $18.70 | $52.47 | 419,000 | — | — |
| 2025-10-13 | $17.84 | $50.06 | 278,000 | — | — |
| 2025-10-10 | $17.73 | $49.75 | 722,700 | — | — |
| 2025-10-09 | $18.03 | $50.59 | 253,500 | — | — |
| 2025-10-08 | $18.27 | $51.27 | 475,200 | — | — |
| 2025-10-07 | $18.13 | $50.88 | 645,200 | — | — |
| 2025-10-06 | $17.99 | $50.48 | 584,900 | — | — |
| 2025-10-03 | $17.85 | $50.09 | 209,500 | — | — |
| 2025-10-02 | $17.64 | $49.50 | 343,600 | — | — |
| 2025-10-01 | $17.36 | $48.71 | 180,800 | — | — |
| 2025-09-30 | $17.57 | $49.30 | 275,400 | — | — |
| 2025-09-29 | $17.58 | $49.33 | 202,200 | — | — |
| 2025-09-26 | $17.92 | $50.29 | 203,900 | — | — |
| 2025-09-25 | $17.91 | $50.26 | 240,200 | — | — |
| 2025-09-24 | $17.99 | $50.48 | 283,000 | — | — |
| 2025-09-23 | $17.93 | $50.31 | 245,500 | — | — |
| 2025-09-22 | $18.11 | $50.82 | 389,100 | — | — |
| 2025-09-19 | $18.24 | $51.18 | 767,500 | — | — |
| 2025-09-18 | $18.50 | $51.91 | 277,700 | — | — |
| 2025-09-17 | $17.87 | $50.15 | 352,200 | — | — |
| 2025-09-16 | $17.71 | $49.70 | 194,000 | — | — |
| 2025-09-15 | $17.89 | $50.20 | 148,800 | — | — |
| 2025-09-12 | $18.12 | $50.85 | 141,500 | — | — |
| 2025-09-11 | $18.28 | $51.30 | 216,000 | — | — |
| 2025-09-10 | $18.00 | $50.51 | 204,700 | — | — |
| 2025-09-09 | $17.99 | $50.48 | 178,700 | — | — |
| 2025-09-08 | $18.27 | $51.27 | 272,500 | — | — |
| 2025-09-05 | $18.34 | $51.46 | 324,000 | — | — |
| 2025-09-04 | $18.67 | $52.39 | 474,500 | — | — |
| 2025-09-03 | $18.16 | $50.96 | 233,900 | — | — |
| 2025-09-02 | $18.18 | $51.02 | 230,000 | — | — |
| 2025-08-29 | $18.39 | $51.60 | 205,800 | — | — |
| 2025-08-28 | $18.43 | $51.72 | 224,600 | — | — |
| 2025-08-27 | $18.53 | $52.00 | 398,900 | — | — |
| 2025-08-26 | $18.20 | $51.07 | 355,400 | — | — |
| 2025-08-25 | $18.10 | $50.79 | 215,300 | — | — |
| 2025-08-22 | $18.25 | $51.21 | 467,900 | — | — |
| 2025-08-21 | $17.20 | $48.27 | 204,300 | — | — |
| 2025-08-20 | $17.33 | $48.63 | 273,100 | — | — |
| 2025-08-19 | $17.11 | $48.01 | 228,400 | — | — |
| 2025-08-18 | $17.16 | $48.15 | 205,000 | — | — |
| 2025-08-15 | $17.13 | $48.07 | 299,200 | — | — |
| 2025-08-14 | $17.53 | $49.19 | 282,300 | — | — |
| 2025-08-13 | $17.63 | $49.47 | 534,900 | — | — |
| 2025-08-12 | $17.30 | $48.55 | 397,500 | — | — |
| 2025-08-11 | $16.46 | $46.19 | 158,600 | — | — |
| 2025-08-08 | $16.41 | $46.05 | 193,300 | — | — |
| 2025-08-07 | $16.38 | $45.96 | 255,300 | — | — |
| 2025-08-06 | $16.53 | $46.39 | 256,700 | — | — |
| 2025-08-05 | $16.48 | $46.24 | 375,700 | — | — |
| 2025-08-04 | $16.32 | $45.80 | 272,300 | — | — |
| 2025-08-01 | $16.36 | $45.35 | 426,900 | — | — |
| 2025-07-31 | $16.78 | $46.51 | 308,100 | — | — |
| 2025-07-30 | $16.87 | $46.76 | 298,900 | — | — |
| 2025-07-29 | $17.12 | $47.45 | 244,100 | — | — |
| 2025-07-28 | $17.39 | $48.20 | 395,100 | — | — |
| 2025-07-25 | $17.43 | $48.31 | 326,800 | — | — |
| 2025-07-24 | $17.89 | $49.59 | 332,500 | — | — |
| 2025-07-23 | $18.24 | $50.56 | 215,200 | — | — |
| 2025-07-22 | $18.32 | $50.78 | 309,200 | — | — |
| 2025-07-21 | $18.62 | $51.61 | 168,900 | — | — |
| 2025-07-18 | $18.68 | $51.78 | 286,100 | — | — |
| 2025-07-17 | $18.93 | $52.47 | 419,500 | — | — |
| 2025-07-16 | $18.29 | $50.70 | 204,600 | — | — |
| 2025-07-15 | $18.19 | $50.42 | 232,200 | — | — |
| 2025-07-14 | $18.79 | $52.08 | 174,100 | — | — |
| 2025-07-11 | $18.54 | $51.39 | 264,200 | — | — |
| 2025-07-10 | $18.99 | $52.64 | 228,800 | — | — |
| 2025-07-09 | $19.01 | $52.69 | 629,200 | — | — |
| 2025-07-08 | $18.77 | $52.03 | 471,800 | — | — |
| 2025-07-07 | $18.49 | $51.25 | 219,100 | — | — |
| 2025-07-03 | $18.78 | $52.05 | 138,500 | — | — |
| 2025-07-02 | $18.58 | $51.50 | 291,600 | — | — |
| 2025-07-01 | $18.22 | $50.50 | 254,800 | — | — |
| 2025-06-30 | $17.61 | $48.81 | 271,400 | — | — |
| 2025-06-27 | $17.72 | $49.12 | 459,700 | — | — |
| 2025-06-26 | $17.67 | $48.98 | 200,000 | — | — |
| 2025-06-25 | $17.17 | $47.59 | 288,200 | — | — |
| 2025-06-24 | $17.36 | $48.12 | 315,600 | — | — |
| 2025-06-23 | $17.11 | $47.43 | 317,500 | — | — |
| 2025-06-20 | $16.65 | $46.15 | 452,500 | — | — |
| 2025-06-18 | $16.77 | $46.48 | 296,900 | — | — |
| 2025-06-17 | $16.76 | $46.46 | 333,800 | — | — |
| 2025-06-16 | $16.92 | $46.90 | 403,200 | — | — |
| 2025-06-13 | $16.87 | $46.76 | 335,200 | — | — |
| 2025-06-12 | $17.29 | $47.92 | 169,100 | — | — |
| 2025-06-11 | $17.41 | $48.26 | 251,500 | — | — |
| 2025-06-10 | $17.50 | $48.51 | 225,400 | — | — |
| 2025-06-09 | $17.36 | $48.12 | 219,900 | — | — |
| 2025-06-06 | $17.29 | $47.92 | 260,500 | — | — |
| 2025-06-05 | $16.80 | $46.57 | 289,400 | — | — |
| 2025-06-04 | $16.84 | $46.68 | 349,600 | — | — |
| 2025-06-03 | $17.07 | $47.31 | 277,800 | — | — |
| 2025-06-02 | $16.70 | $46.29 | 381,600 | — | — |
| 2025-05-30 | $16.81 | $46.59 | 310,600 | — | — |
| 2025-05-29 | $16.80 | $46.57 | 178,000 | — | — |
| 2025-05-28 | $16.64 | $46.12 | 191,400 | — | — |
| 2025-05-27 | $16.81 | $46.59 | 216,100 | — | — |
| 2025-05-23 | $16.62 | $46.07 | 236,100 | — | — |
| 2025-05-22 | $16.79 | $46.54 | 279,000 | — | — |
| 2025-05-21 | $16.96 | $47.01 | 425,100 | — | — |
| 2025-05-20 | $17.39 | $48.20 | 221,300 | — | — |
| 2025-05-19 | $17.43 | $48.31 | 311,600 | — | — |
| 2025-05-16 | $17.55 | $48.65 | 404,100 | — | — |
| 2025-05-15 | $17.72 | $49.12 | 328,200 | — | — |
| 2025-05-14 | $17.59 | $48.76 | 396,600 | — | — |
| 2025-05-13 | $17.63 | $48.87 | 203,300 | — | — |
| 2025-05-12 | $17.48 | $48.45 | 416,300 | — | — |
| 2025-05-09 | $16.64 | $46.12 | 235,800 | — | — |
| 2025-05-08 | $16.70 | $46.29 | 243,700 | — | — |
| 2025-05-07 | $16.33 | $45.26 | 297,600 | — | — |
| 2025-05-06 | $16.72 | $46.34 | 275,000 | — | — |
| 2025-05-05 | $16.97 | $47.04 | 265,900 | — | — |
| 2025-05-02 | $17.21 | $47.15 | 192,000 | — | — |
| 2025-05-01 | $16.67 | $45.67 | 290,700 | — | — |
| 2025-04-30 | $16.56 | $45.37 | 264,600 | — | — |
| 2025-04-29 | $16.74 | $45.86 | 214,900 | — | — |
| 2025-04-28 | $16.46 | $45.09 | 265,800 | — | — |
| 2025-04-25 | $16.55 | $45.34 | 310,700 | — | — |
| 2025-04-24 | $16.50 | $45.20 | 328,300 | — | — |
| 2025-04-23 | $16.35 | $44.79 | 242,500 | — | — |
| 2025-04-22 | $16.22 | $44.44 | 297,100 | — | — |
| 2025-04-21 | $15.73 | $43.09 | 284,900 | — | — |
| 2025-04-17 | $15.75 | $43.15 | 284,000 | — | — |
| 2025-04-16 | $15.68 | $42.96 | 220,000 | — | — |
| 2025-04-15 | $15.54 | $42.57 | 246,800 | — | — |
| 2025-04-14 | $15.29 | $41.89 | 593,500 | — | — |
| 2025-04-11 | $14.76 | $40.44 | 333,800 | — | — |
| 2025-04-10 | $14.95 | $40.96 | 441,200 | — | — |
| 2025-04-09 | $15.72 | $43.07 | 518,100 | — | — |
| 2025-04-08 | $14.86 | $40.71 | 333,900 | — | — |
| 2025-04-07 | $14.96 | $40.98 | 365,800 | — | — |
| 2025-04-04 | $15.07 | $41.29 | 458,900 | — | — |
| 2025-04-03 | $15.55 | $42.60 | 441,700 | — | — |
| 2025-04-02 | $17.18 | $47.07 | 228,500 | — | — |
| 2025-04-01 | $17.00 | $46.57 | 312,600 | — | — |
| 2025-03-31 | $17.01 | $46.60 | 234,500 | — | — |
| 2025-03-28 | $17.06 | $46.74 | 250,000 | — | — |
| 2025-03-27 | $17.25 | $47.26 | 219,100 | — | — |
| 2025-03-26 | $17.10 | $46.85 | 212,600 | — | — |
| 2025-03-25 | $17.20 | $47.12 | 197,000 | — | — |
| 2025-03-24 | $17.31 | $47.42 | 198,700 | — | — |
| 2025-03-21 | $17.04 | $46.68 | 625,600 | — | — |
| 2025-03-20 | $17.17 | $47.04 | 245,400 | — | — |
| 2025-03-19 | $17.07 | $46.77 | 291,900 | — | — |
| 2025-03-18 | $17.11 | $46.87 | 190,100 | — | — |
| 2025-03-17 | $17.19 | $47.09 | 229,600 | — | — |
| 2025-03-14 | $17.31 | $47.42 | 301,600 | — | — |
| 2025-03-13 | $16.78 | $45.97 | 299,000 | — | — |
| 2025-03-12 | $16.81 | $46.05 | 375,700 | — | — |
| 2025-03-11 | $16.44 | $45.04 | 317,700 | — | — |
| 2025-03-10 | $16.62 | $45.53 | 382,500 | — | — |
| 2025-03-07 | $17.20 | $47.12 | 263,300 | — | — |
| 2025-03-06 | $17.17 | $47.04 | 172,500 | — | — |
| 2025-03-05 | $17.34 | $47.50 | 331,000 | — | — |
| 2025-03-04 | $17.30 | $47.40 | 382,200 | — | — |
| 2025-03-03 | $17.76 | $48.66 | 275,800 | — | — |
| 2025-02-28 | $18.01 | $49.34 | 373,900 | — | — |
| 2025-02-27 | $17.67 | $48.41 | 215,900 | — | — |
| 2025-02-26 | $17.68 | $48.44 | 206,900 | — | — |
| 2025-02-25 | $17.68 | $48.44 | 202,500 | — | — |
| 2025-02-24 | $17.54 | $48.05 | 241,600 | — | — |
| 2025-02-21 | $17.70 | $48.49 | 254,700 | — | — |
| 2025-02-20 | $18.02 | $49.37 | 182,300 | — | — |
| 2025-02-19 | $18.14 | $49.70 | 161,000 | — | — |
| 2025-02-18 | $18.23 | $49.94 | 148,000 | — | — |
| 2025-02-14 | $18.27 | $50.05 | 186,200 | — | — |
| 2025-02-13 | $18.09 | $49.56 | 260,300 | — | — |
| 2025-02-12 | $18.25 | $50.00 | 318,500 | — | — |
| 2025-02-11 | $18.72 | $51.29 | 196,900 | — | — |
| 2025-02-10 | $18.28 | $50.08 | 512,600 | — | — |
| 2025-02-07 | $17.91 | $49.07 | 389,700 | — | — |
| 2025-02-06 | $18.21 | $49.89 | 800,100 | — | — |
| 2025-02-05 | $17.65 | $48.35 | 477,800 | — | — |
| 2025-02-04 | $17.66 | $48.38 | 310,400 | — | — |
| 2025-02-03 | $17.33 | $47.48 | 294,300 | — | — |
| 2025-01-31 | $17.96 | $48.66 | 407,300 | — | — |
| 2025-01-30 | $18.03 | $48.85 | 248,400 | — | — |
| 2025-01-29 | $18.26 | $49.47 | 406,000 | — | — |
| 2025-01-28 | $18.42 | $49.90 | 423,300 | — | — |
| 2025-01-27 | $18.75 | $50.80 | 437,000 | — | — |
| 2025-01-24 | $18.81 | $50.96 | 435,500 | — | — |
| 2025-01-23 | $19.15 | $51.88 | 331,200 | — | — |
| 2025-01-22 | $19.00 | $51.47 | 306,200 | — | — |
| 2025-01-21 | $19.15 | $51.88 | 269,500 | — | — |
| 2025-01-17 | $18.76 | $50.82 | 202,000 | — | — |
| 2025-01-16 | $18.65 | $50.52 | 169,000 | — | — |
| 2025-01-15 | $18.78 | $50.88 | 220,900 | — | — |
| 2025-01-14 | $18.46 | $50.01 | 328,700 | — | — |
| 2025-01-13 | $18.00 | $48.76 | 412,000 | — | — |
| 2025-01-10 | $17.66 | $47.84 | 516,900 | — | — |
| 2025-01-08 | $18.03 | $48.85 | 280,800 | — | — |
| 2025-01-07 | $17.91 | $48.52 | 262,200 | — | — |
| 2025-01-06 | $18.12 | $49.09 | 364,800 | — | — |
| 2025-01-03 | $18.05 | $48.90 | 321,500 | — | — |
| 2025-01-02 | $17.82 | $48.28 | 290,500 | — | — |