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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $16.69 | $84.11 | 131,700 |
| 2025-12-30 | $16.77 | $84.52 | 134,300 |
| 2025-12-29 | $16.65 | $83.91 | 102,200 |
| 2025-12-26 | $16.61 | $83.71 | 76,900 |
| 2025-12-24 | $16.55 | $83.41 | 42,300 |
| 2025-12-23 | $16.61 | $83.71 | 153,800 |
| 2025-12-22 | $16.38 | $82.55 | 190,000 |
| 2025-12-19 | $16.27 | $82.00 | 155,800 |
| 2025-12-18 | $16.27 | $82.00 | 112,200 |
| 2025-12-17 | $16.21 | $81.69 | 109,600 |
| 2025-12-16 | $16.13 | $81.29 | 117,800 |
| 2025-12-15 | $16.33 | $82.30 | 192,100 |
| 2025-12-12 | $16.13 | $81.29 | 186,300 |
| 2025-12-11 | $16.19 | $81.59 | 180,600 |
| 2025-12-10 | $15.97 | $80.48 | 173,800 |
| 2025-12-09 | $15.96 | $80.43 | 85,700 |
| 2025-12-08 | $15.91 | $80.18 | 171,700 |
| 2025-12-05 | $16.05 | $80.89 | 97,100 |
| 2025-12-04 | $16.39 | $82.60 | 261,300 |
| 2025-12-03 | $16.44 | $82.85 | 118,300 |
| 2025-12-02 | $16.32 | $82.25 | 196,700 |
| 2025-12-01 | $16.13 | $81.29 | 236,400 |
| 2025-11-28 | $16.49 | $83.10 | 41,900 |
| 2025-11-26 | $16.37 | $82.50 | 79,900 |
| 2025-11-25 | $16.19 | $81.59 | 164,800 |
| 2025-11-24 | $15.99 | $80.59 | 197,800 |
| 2025-11-21 | $16.05 | $80.89 | 319,000 |
| 2025-11-20 | $15.74 | $79.33 | 307,800 |
| 2025-11-19 | $15.86 | $79.93 | 438,200 |
| 2025-11-18 | $16.18 | $81.54 | 405,400 |
| 2025-11-17 | $16.28 | $82.05 | 66,800 |
| 2025-11-14 | $16.34 | $82.35 | 196,800 |
| 2025-11-13 | $16.69 | $84.11 | 84,800 |
| 2025-11-12 | $16.48 | $83.05 | 71,900 |
| 2025-11-11 | $16.45 | $82.90 | 137,500 |
| 2025-11-10 | $16.38 | $82.55 | 156,300 |
| 2025-11-07 | $16.41 | $82.70 | 118,300 |
| 2025-11-06 | $16.08 | $81.04 | 184,800 |
| 2025-11-05 | $15.76 | $79.43 | 160,100 |
| 2025-11-04 | $15.70 | $79.12 | 198,100 |
| 2025-11-03 | $15.92 | $80.23 | 240,200 |
| 2025-10-31 | $16.35 | $82.40 | 331,600 |
| 2025-10-30 | $15.98 | $80.53 | 117,500 |
| 2025-10-29 | $15.83 | $79.78 | 109,300 |
| 2025-10-28 | $16.15 | $81.39 | 111,500 |
| 2025-10-27 | $16.11 | $81.19 | 121,600 |
| 2025-10-24 | $16.14 | $81.34 | 238,600 |
| 2025-10-23 | $16.39 | $82.60 | 75,300 |
| 2025-10-22 | $16.28 | $82.05 | 231,400 |
| 2025-10-21 | $16.36 | $82.45 | 89,200 |
| 2025-10-20 | $16.48 | $83.05 | 95,700 |
| 2025-10-17 | $16.70 | $84.16 | 127,100 |
| 2025-10-16 | $16.46 | $82.95 | 115,700 |
| 2025-10-15 | $16.04 | $80.84 | 142,100 |
| 2025-10-14 | $16.42 | $82.75 | 187,600 |
| 2025-10-13 | $15.57 | $78.47 | 138,900 |
| 2025-10-10 | $15.75 | $79.38 | 327,200 |
| 2025-10-09 | $15.67 | $78.97 | 176,800 |
| 2025-10-08 | $15.62 | $78.72 | 163,600 |
| 2025-10-07 | $15.43 | $77.76 | 82,500 |
| 2025-10-06 | $15.43 | $77.76 | 341,000 |
| 2025-10-03 | $15.67 | $78.97 | 402,300 |
| 2025-10-02 | $15.90 | $80.13 | 144,700 |
| 2025-10-01 | $16.14 | $81.34 | 95,100 |
| 2025-09-30 | $16.23 | $81.79 | 72,800 |
| 2025-09-29 | $16.05 | $80.89 | 141,400 |
| 2025-09-26 | $16.14 | $81.34 | 125,600 |
| 2025-09-25 | $15.85 | $79.88 | 156,000 |
| 2025-09-24 | $15.78 | $79.53 | 115,500 |
| 2025-09-23 | $16.14 | $81.34 | 71,700 |
| 2025-09-22 | $16.13 | $81.29 | 98,400 |
| 2025-09-19 | $16.04 | $80.84 | 104,500 |
| 2025-09-18 | $16.00 | $80.64 | 102,500 |
| 2025-09-17 | $16.15 | $81.39 | 79,400 |
| 2025-09-16 | $16.18 | $81.54 | 91,300 |
| 2025-09-15 | $16.27 | $82.00 | 116,600 |
| 2025-09-12 | $16.25 | $81.90 | 178,700 |
| 2025-09-11 | $16.25 | $81.90 | 94,700 |
| 2025-09-10 | $16.04 | $80.84 | 80,700 |
| 2025-09-09 | $15.95 | $80.38 | 211,400 |
| 2025-09-08 | $15.87 | $79.98 | 96,200 |
| 2025-09-05 | $15.91 | $80.18 | 71,200 |
| 2025-09-04 | $15.99 | $80.59 | 95,400 |
| 2025-09-03 | $15.77 | $79.48 | 92,300 |
| 2025-09-02 | $15.97 | $80.48 | 263,900 |
| 2025-08-29 | $16.25 | $81.90 | 74,400 |
| 2025-08-28 | $16.02 | $80.74 | 99,800 |
| 2025-08-27 | $16.10 | $81.14 | 180,900 |
| 2025-08-26 | $16.12 | $81.24 | 510,300 |
| 2025-08-25 | $16.51 | $83.21 | 133,000 |
| 2025-08-22 | $16.95 | $85.42 | 80,500 |
| 2025-08-21 | $16.81 | $84.72 | 94,500 |
| 2025-08-20 | $16.92 | $85.27 | 267,400 |
| 2025-08-19 | $16.79 | $84.62 | 76,200 |
| 2025-08-18 | $16.89 | $85.12 | 106,700 |
| 2025-08-15 | $16.96 | $85.47 | 98,000 |
| 2025-08-14 | $16.80 | $84.67 | 117,400 |
| 2025-08-13 | $16.74 | $84.36 | 105,000 |
| 2025-08-12 | $16.52 | $83.26 | 173,600 |
| 2025-08-11 | $16.46 | $82.95 | 153,900 |
| 2025-08-08 | $16.25 | $81.90 | 166,900 |
| 2025-08-07 | $16.12 | $81.24 | 132,600 |
| 2025-08-06 | $16.16 | $81.44 | 141,700 |
| 2025-08-05 | $15.97 | $80.48 | 107,200 |
| 2025-08-04 | $15.91 | $80.18 | 221,200 |
| 2025-08-01 | $15.96 | $80.43 | 191,600 |
| 2025-07-31 | $15.24 | $76.81 | 161,800 |
| 2025-07-30 | $15.27 | $76.96 | 263,800 |
| 2025-07-29 | $15.47 | $77.96 | 227,700 |
| 2025-07-28 | $15.14 | $76.30 | 307,000 |
| 2025-07-25 | $15.68 | $79.02 | 106,900 |
| 2025-07-24 | $15.60 | $78.62 | 171,500 |
| 2025-07-23 | $15.52 | $78.22 | 355,500 |
| 2025-07-22 | $15.52 | $78.22 | 180,900 |
| 2025-07-21 | $15.30 | $77.11 | 235,400 |
| 2025-07-18 | $15.32 | $77.21 | 160,500 |
| 2025-07-17 | $15.30 | $77.11 | 245,800 |
| 2025-07-16 | $15.42 | $77.71 | 130,900 |
| 2025-07-15 | $15.24 | $76.81 | 605,600 |
| 2025-07-14 | $15.45 | $77.86 | 160,100 |
| 2025-07-11 | $15.25 | $76.86 | 98,700 |
| 2025-07-10 | $15.17 | $76.45 | 538,200 |
| 2025-07-09 | $15.41 | $77.66 | 186,500 |
| 2025-07-08 | $15.33 | $77.26 | 156,100 |
| 2025-07-07 | $15.28 | $77.01 | 222,700 |
| 2025-07-03 | $15.48 | $78.01 | 69,500 |
| 2025-07-02 | $15.64 | $78.82 | 114,600 |
| 2025-07-01 | $15.53 | $78.27 | 125,200 |
| 2025-06-30 | $15.19 | $76.55 | 186,700 |
| 2025-06-27 | $15.10 | $76.10 | 244,400 |
| 2025-06-26 | $14.92 | $75.19 | 77,700 |
| 2025-06-25 | $14.71 | $74.13 | 85,800 |
| 2025-06-24 | $14.84 | $74.79 | 92,600 |
| 2025-06-23 | $14.79 | $74.54 | 140,100 |
| 2025-06-20 | $14.75 | $74.34 | 217,100 |
| 2025-06-18 | $14.76 | $74.39 | 132,000 |
| 2025-06-17 | $14.64 | $73.78 | 148,800 |
| 2025-06-16 | $14.72 | $74.18 | 63,600 |
| 2025-06-13 | $14.72 | $74.18 | 54,600 |
| 2025-06-12 | $14.68 | $73.98 | 148,800 |
| 2025-06-11 | $14.44 | $72.77 | 163,800 |
| 2025-06-10 | $14.33 | $72.22 | 84,400 |
| 2025-06-09 | $14.44 | $72.77 | 391,300 |
| 2025-06-06 | $14.43 | $72.72 | 88,700 |
| 2025-06-05 | $14.61 | $73.63 | 148,400 |
| 2025-06-04 | $14.50 | $73.08 | 62,500 |
| 2025-06-03 | $14.43 | $72.72 | 131,300 |
| 2025-06-02 | $14.68 | $73.98 | 98,300 |
| 2025-05-30 | $14.98 | $72.89 | 61,300 |
| 2025-05-29 | $14.87 | $72.36 | 67,500 |
| 2025-05-28 | $14.75 | $71.78 | 145,500 |
| 2025-05-27 | $14.94 | $72.70 | 148,300 |
| 2025-05-23 | $15.11 | $73.53 | 247,600 |
| 2025-05-22 | $15.03 | $73.14 | 417,700 |
| 2025-05-21 | $15.09 | $73.43 | 136,600 |
| 2025-05-20 | $15.00 | $72.99 | 212,900 |
| 2025-05-19 | $14.44 | $70.27 | 423,900 |
| 2025-05-16 | $14.22 | $69.20 | 82,200 |
| 2025-05-15 | $14.08 | $68.51 | 89,800 |
| 2025-05-14 | $13.82 | $67.25 | 99,800 |
| 2025-05-13 | $13.79 | $67.10 | 176,900 |
| 2025-05-12 | $13.74 | $66.86 | 144,200 |
| 2025-05-09 | $14.25 | $69.34 | 115,200 |
| 2025-05-08 | $14.15 | $68.86 | 102,400 |
| 2025-05-07 | $14.47 | $70.41 | 57,300 |
| 2025-05-06 | $14.55 | $70.80 | 100,000 |
| 2025-05-05 | $14.38 | $69.97 | 63,100 |
| 2025-05-02 | $14.36 | $69.88 | 93,000 |
| 2025-05-01 | $14.49 | $70.51 | 92,200 |
| 2025-04-30 | $14.46 | $70.36 | 92,900 |
| 2025-04-29 | $14.31 | $69.63 | 129,500 |
| 2025-04-28 | $14.17 | $68.95 | 142,200 |
| 2025-04-25 | $14.08 | $68.51 | 104,400 |
| 2025-04-24 | $14.50 | $70.56 | 140,600 |
| 2025-04-23 | $14.33 | $69.73 | 221,800 |
| 2025-04-22 | $14.54 | $70.75 | 183,800 |
| 2025-04-21 | $14.37 | $69.93 | 217,800 |
| 2025-04-17 | $14.30 | $69.59 | 209,600 |
| 2025-04-16 | $14.11 | $68.66 | 203,100 |
| 2025-04-15 | $13.90 | $67.64 | 144,600 |
| 2025-04-14 | $13.95 | $67.88 | 356,900 |
| 2025-04-11 | $14.04 | $68.32 | 415,500 |
| 2025-04-10 | $13.47 | $65.55 | 305,700 |
| 2025-04-09 | $13.96 | $67.93 | 682,600 |
| 2025-04-08 | $12.77 | $62.14 | 1,338,000 |
| 2025-04-07 | $13.08 | $63.65 | 724,300 |
| 2025-04-04 | $13.14 | $63.94 | 613,400 |
| 2025-04-03 | $13.60 | $66.18 | 199,800 |
| 2025-04-02 | $13.01 | $63.31 | 77,100 |
| 2025-04-01 | $12.96 | $63.06 | 156,100 |
| 2025-03-31 | $12.93 | $62.92 | 100,900 |
| 2025-03-28 | $12.82 | $62.38 | 106,300 |
| 2025-03-27 | $12.69 | $61.75 | 213,300 |
| 2025-03-26 | $12.53 | $60.97 | 71,600 |
| 2025-03-25 | $12.65 | $61.56 | 72,100 |
| 2025-03-24 | $12.57 | $61.17 | 63,900 |
| 2025-03-21 | $12.75 | $62.04 | 96,300 |
| 2025-03-20 | $12.79 | $62.24 | 110,800 |
| 2025-03-19 | $12.78 | $62.19 | 89,500 |
| 2025-03-18 | $12.92 | $62.87 | 76,400 |
| 2025-03-17 | $12.87 | $62.63 | 125,100 |
| 2025-03-14 | $12.86 | $62.58 | 207,200 |
| 2025-03-13 | $12.76 | $62.09 | 173,900 |
| 2025-03-12 | $12.77 | $62.14 | 88,100 |
| 2025-03-11 | $12.87 | $62.63 | 211,500 |
| 2025-03-10 | $12.71 | $61.85 | 141,900 |
| 2025-03-07 | $12.80 | $62.29 | 258,700 |
| 2025-03-06 | $12.41 | $60.39 | 102,100 |
| 2025-03-05 | $12.47 | $60.68 | 158,000 |
| 2025-03-04 | $12.38 | $60.24 | 364,500 |
| 2025-03-03 | $12.00 | $58.39 | 144,100 |
| 2025-02-28 | $11.92 | $58.00 | 139,000 |
| 2025-02-27 | $11.84 | $57.61 | 84,800 |
| 2025-02-26 | $11.79 | $57.37 | 159,900 |
| 2025-02-25 | $11.92 | $58.00 | 167,100 |
| 2025-02-24 | $11.62 | $56.54 | 88,200 |
| 2025-02-21 | $11.51 | $56.01 | 251,400 |
| 2025-02-20 | $11.44 | $55.67 | 95,400 |
| 2025-02-19 | $11.36 | $55.28 | 147,300 |
| 2025-02-18 | $11.38 | $55.38 | 150,500 |
| 2025-02-14 | $11.49 | $55.91 | 80,300 |
| 2025-02-13 | $11.50 | $55.96 | 130,700 |
| 2025-02-12 | $11.23 | $54.65 | 308,500 |
| 2025-02-11 | $11.00 | $53.53 | 95,300 |
| 2025-02-10 | $10.88 | $52.94 | 78,600 |
| 2025-02-07 | $10.88 | $52.94 | 139,500 |
| 2025-02-06 | $10.79 | $52.51 | 71,700 |
| 2025-02-05 | $10.85 | $52.80 | 190,100 |
| 2025-02-04 | $10.78 | $52.46 | 92,200 |
| 2025-02-03 | $10.67 | $51.92 | 153,400 |
| 2025-01-31 | $10.71 | $52.12 | 179,100 |
| 2025-01-30 | $10.75 | $52.31 | 197,300 |
| 2025-01-29 | $10.76 | $52.36 | 259,900 |
| 2025-01-28 | $10.85 | $52.80 | 141,600 |
| 2025-01-27 | $10.80 | $52.55 | 734,000 |
| 2025-01-24 | $10.57 | $51.43 | 148,900 |
| 2025-01-23 | $10.56 | $51.39 | 176,200 |
| 2025-01-22 | $10.55 | $51.34 | 241,300 |
| 2025-01-21 | $10.69 | $52.02 | 406,900 |
| 2025-01-17 | $10.43 | $50.75 | 270,400 |
| 2025-01-16 | $10.41 | $50.66 | 484,600 |
| 2025-01-15 | $10.29 | $50.07 | 328,600 |
| 2025-01-14 | $10.12 | $49.25 | 403,700 |
| 2025-01-13 | $10.03 | $48.81 | 557,700 |
| 2025-01-10 | $9.94 | $48.37 | 517,700 |
| 2025-01-08 | $9.83 | $47.83 | 239,200 |
| 2025-01-07 | $9.87 | $48.03 | 535,600 |
| 2025-01-06 | $9.89 | $48.13 | 598,000 |
| 2025-01-03 | $9.84 | $47.88 | 364,500 |
| 2025-01-02 | $9.88 | $48.08 | 340,000 |