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
- 1993-11-16 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 | $19.50 | $29.64 | 182,700 | — | — |
| 2025-12-30 | $19.53 | $29.69 | 246,800 | — | — |
| 2025-12-29 | $19.79 | $30.09 | 223,300 | — | — |
| 2025-12-26 | $19.90 | $30.25 | 183,000 | — | — |
| 2025-12-24 | $20.13 | $30.60 | 80,300 | — | — |
| 2025-12-23 | $20.18 | $30.68 | 176,100 | — | — |
| 2025-12-22 | $20.52 | $31.19 | 179,700 | — | — |
| 2025-12-19 | $20.53 | $31.21 | 611,300 | — | — |
| 2025-12-18 | $20.85 | $31.70 | 294,400 | — | — |
| 2025-12-17 | $20.65 | $31.39 | 316,400 | — | — |
| 2025-12-16 | $20.78 | $31.59 | 251,800 | — | — |
| 2025-12-15 | $20.64 | $31.38 | 251,100 | — | — |
| 2025-12-12 | $20.51 | $31.18 | 262,900 | — | — |
| 2025-12-11 | $20.63 | $31.36 | 293,500 | — | — |
| 2025-12-10 | $20.41 | $31.03 | 386,000 | — | — |
| 2025-12-09 | $19.80 | $30.10 | 259,900 | — | — |
| 2025-12-08 | $19.80 | $30.10 | 272,800 | — | — |
| 2025-12-05 | $19.62 | $29.83 | 201,200 | — | — |
| 2025-12-04 | $19.63 | $29.84 | 313,700 | — | — |
| 2025-12-03 | $19.49 | $29.63 | 441,800 | — | — |
| 2025-12-02 | $18.93 | $28.78 | 295,800 | — | — |
| 2025-12-01 | $19.02 | $28.91 | 296,900 | — | — |
| 2025-11-28 | $18.85 | $28.66 | 133,500 | — | — |
| 2025-11-26 | $19.02 | $28.91 | 328,900 | — | — |
| 2025-11-25 | $19.00 | $28.88 | 256,700 | — | — |
| 2025-11-24 | $18.42 | $28.00 | 355,800 | — | — |
| 2025-11-21 | $18.52 | $28.15 | 366,000 | — | — |
| 2025-11-20 | $17.95 | $27.29 | 198,000 | — | — |
| 2025-11-19 | $18.05 | $27.44 | 238,400 | — | — |
| 2025-11-18 | $17.85 | $27.14 | 242,200 | — | — |
| 2025-11-17 | $17.67 | $26.86 | 204,400 | — | — |
| 2025-11-14 | $18.44 | $28.03 | 286,000 | — | — |
| 2025-11-13 | $18.34 | $27.88 | 265,400 | — | — |
| 2025-11-12 | $18.38 | $27.94 | 510,100 | — | — |
| 2025-11-11 | $18.43 | $28.02 | 236,500 | — | — |
| 2025-11-10 | $18.42 | $28.00 | 322,800 | — | — |
| 2025-11-07 | $18.32 | $27.85 | 361,600 | — | — |
| 2025-11-06 | $18.20 | $27.67 | 284,000 | — | — |
| 2025-11-05 | $18.39 | $27.96 | 330,500 | — | — |
| 2025-11-04 | $18.09 | $27.50 | 408,500 | — | — |
| 2025-11-03 | $18.00 | $27.36 | 294,500 | — | — |
| 2025-10-31 | $17.95 | $27.29 | 396,800 | — | — |
| 2025-10-30 | $18.16 | $27.50 | 394,500 | — | — |
| 2025-10-29 | $18.33 | $27.76 | 391,300 | — | — |
| 2025-10-28 | $18.61 | $28.18 | 477,900 | — | — |
| 2025-10-27 | $18.58 | $28.14 | 673,800 | — | — |
| 2025-10-24 | $18.56 | $28.11 | 744,400 | — | — |
| 2025-10-23 | $17.86 | $27.05 | 663,000 | — | — |
| 2025-10-22 | $17.95 | $27.18 | 678,200 | — | — |
| 2025-10-21 | $18.08 | $27.38 | 329,700 | — | — |
| 2025-10-20 | $17.75 | $26.88 | 265,700 | — | — |
| 2025-10-17 | $17.07 | $25.85 | 364,200 | — | — |
| 2025-10-16 | $16.71 | $25.31 | 498,800 | — | — |
| 2025-10-15 | $17.84 | $27.02 | 369,300 | — | — |
| 2025-10-14 | $17.97 | $27.21 | 329,600 | — | — |
| 2025-10-13 | $17.24 | $26.11 | 274,100 | — | — |
| 2025-10-10 | $17.05 | $25.82 | 409,300 | — | — |
| 2025-10-09 | $17.18 | $26.02 | 173,600 | — | — |
| 2025-10-08 | $17.27 | $26.15 | 166,600 | — | — |
| 2025-10-07 | $17.25 | $26.12 | 208,600 | — | — |
| 2025-10-06 | $17.53 | $26.55 | 313,800 | — | — |
| 2025-10-03 | $17.26 | $26.14 | 227,600 | — | — |
| 2025-10-02 | $17.10 | $25.90 | 279,400 | — | — |
| 2025-10-01 | $17.36 | $26.29 | 604,000 | — | — |
| 2025-09-30 | $17.29 | $26.18 | 283,700 | — | — |
| 2025-09-29 | $17.30 | $26.20 | 243,100 | — | — |
| 2025-09-26 | $17.61 | $26.67 | 267,400 | — | — |
| 2025-09-25 | $17.51 | $26.52 | 295,200 | — | — |
| 2025-09-24 | $17.70 | $26.80 | 338,000 | — | — |
| 2025-09-23 | $17.86 | $27.05 | 400,000 | — | — |
| 2025-09-22 | $17.90 | $27.11 | 346,200 | — | — |
| 2025-09-19 | $17.89 | $27.09 | 1,590,900 | — | — |
| 2025-09-18 | $18.36 | $27.80 | 371,500 | — | — |
| 2025-09-17 | $17.91 | $27.12 | 358,500 | — | — |
| 2025-09-16 | $17.82 | $26.99 | 185,000 | — | — |
| 2025-09-15 | $18.04 | $27.32 | 189,200 | — | — |
| 2025-09-12 | $18.26 | $27.65 | 193,800 | — | — |
| 2025-09-11 | $18.39 | $27.85 | 233,300 | — | — |
| 2025-09-10 | $18.29 | $27.70 | 207,100 | — | — |
| 2025-09-09 | $18.26 | $27.65 | 219,600 | — | — |
| 2025-09-08 | $18.52 | $28.05 | 205,900 | — | — |
| 2025-09-05 | $18.43 | $27.91 | 259,500 | — | — |
| 2025-09-04 | $18.76 | $28.41 | 231,900 | — | — |
| 2025-09-03 | $18.48 | $27.99 | 247,200 | — | — |
| 2025-09-02 | $18.44 | $27.92 | 273,900 | — | — |
| 2025-08-29 | $18.46 | $27.96 | 202,900 | — | — |
| 2025-08-28 | $18.53 | $28.06 | 147,400 | — | — |
| 2025-08-27 | $18.57 | $28.12 | 152,400 | — | — |
| 2025-08-26 | $18.40 | $27.86 | 173,600 | — | — |
| 2025-08-25 | $18.17 | $27.52 | 125,000 | — | — |
| 2025-08-22 | $18.39 | $27.85 | 326,200 | — | — |
| 2025-08-21 | $17.59 | $26.64 | 148,200 | — | — |
| 2025-08-20 | $17.56 | $26.59 | 176,900 | — | — |
| 2025-08-19 | $17.49 | $26.49 | 171,400 | — | — |
| 2025-08-18 | $17.61 | $26.67 | 156,200 | — | — |
| 2025-08-15 | $17.39 | $26.33 | 160,000 | — | — |
| 2025-08-14 | $17.78 | $26.93 | 150,400 | — | — |
| 2025-08-13 | $17.84 | $27.02 | 185,400 | — | — |
| 2025-08-12 | $17.56 | $26.59 | 173,900 | — | — |
| 2025-08-11 | $16.79 | $25.43 | 112,000 | — | — |
| 2025-08-08 | $16.74 | $25.35 | 124,600 | — | — |
| 2025-08-07 | $16.56 | $25.08 | 200,400 | — | — |
| 2025-08-06 | $16.81 | $25.46 | 108,900 | — | — |
| 2025-08-05 | $17.02 | $25.77 | 272,200 | — | — |
| 2025-08-04 | $16.80 | $25.44 | 202,400 | — | — |
| 2025-08-01 | $16.59 | $25.12 | 232,900 | — | — |
| 2025-07-31 | $16.97 | $25.70 | 267,800 | — | — |
| 2025-07-30 | $17.28 | $26.17 | 298,600 | — | — |
| 2025-07-29 | $17.61 | $26.67 | 304,200 | — | — |
| 2025-07-28 | $17.73 | $26.85 | 281,300 | — | — |
| 2025-07-25 | $17.85 | $27.03 | 252,800 | — | — |
| 2025-07-24 | $17.78 | $26.83 | 401,600 | — | — |
| 2025-07-23 | $18.60 | $28.07 | 159,900 | — | — |
| 2025-07-22 | $18.66 | $28.16 | 171,500 | — | — |
| 2025-07-21 | $18.58 | $28.04 | 104,900 | — | — |
| 2025-07-18 | $18.65 | $28.15 | 195,100 | — | — |
| 2025-07-17 | $18.61 | $28.09 | 186,800 | — | — |
| 2025-07-16 | $18.44 | $27.83 | 272,400 | — | — |
| 2025-07-15 | $18.40 | $27.77 | 201,800 | — | — |
| 2025-07-14 | $18.96 | $28.62 | 143,800 | — | — |
| 2025-07-11 | $18.70 | $28.22 | 187,500 | — | — |
| 2025-07-10 | $19.01 | $28.69 | 183,100 | — | — |
| 2025-07-09 | $18.84 | $28.43 | 279,200 | — | — |
| 2025-07-08 | $18.95 | $28.60 | 304,300 | — | — |
| 2025-07-07 | $18.90 | $28.52 | 213,100 | — | — |
| 2025-07-03 | $19.08 | $28.80 | 287,100 | — | — |
| 2025-07-02 | $18.90 | $28.52 | 384,000 | — | — |
| 2025-07-01 | $18.34 | $27.68 | 362,100 | — | — |
| 2025-06-30 | $17.74 | $26.77 | 222,600 | — | — |
| 2025-06-27 | $17.70 | $26.71 | 414,200 | — | — |
| 2025-06-26 | $17.64 | $26.62 | 161,900 | — | — |
| 2025-06-25 | $17.25 | $26.03 | 173,600 | — | — |
| 2025-06-24 | $17.36 | $26.20 | 263,800 | — | — |
| 2025-06-23 | $17.19 | $25.94 | 163,600 | — | — |
| 2025-06-20 | $16.71 | $25.22 | 285,100 | — | — |
| 2025-06-18 | $16.69 | $25.19 | 199,900 | — | — |
| 2025-06-17 | $16.70 | $25.20 | 269,700 | — | — |
| 2025-06-16 | $16.75 | $25.28 | 259,000 | — | — |
| 2025-06-13 | $16.67 | $25.16 | 187,200 | — | — |
| 2025-06-12 | $17.09 | $25.79 | 203,400 | — | — |
| 2025-06-11 | $17.06 | $25.75 | 148,500 | — | — |
| 2025-06-10 | $17.21 | $25.97 | 164,300 | — | — |
| 2025-06-09 | $17.00 | $25.66 | 170,900 | — | — |
| 2025-06-06 | $16.77 | $25.31 | 196,000 | — | — |
| 2025-06-05 | $16.34 | $24.66 | 162,700 | — | — |
| 2025-06-04 | $16.36 | $24.69 | 165,900 | — | — |
| 2025-06-03 | $16.67 | $25.16 | 185,600 | — | — |
| 2025-06-02 | $16.47 | $24.86 | 159,000 | — | — |
| 2025-05-30 | $16.54 | $24.96 | 229,300 | — | — |
| 2025-05-29 | $16.75 | $25.28 | 136,300 | — | — |
| 2025-05-28 | $16.58 | $25.02 | 183,100 | — | — |
| 2025-05-27 | $16.78 | $25.33 | 159,100 | — | — |
| 2025-05-23 | $16.41 | $24.77 | 166,300 | — | — |
| 2025-05-22 | $16.52 | $24.93 | 179,000 | — | — |
| 2025-05-21 | $16.65 | $25.13 | 225,200 | — | — |
| 2025-05-20 | $17.03 | $25.70 | 101,900 | — | — |
| 2025-05-19 | $17.08 | $25.78 | 176,300 | — | — |
| 2025-05-16 | $17.10 | $25.81 | 474,800 | — | — |
| 2025-05-15 | $17.21 | $25.97 | 146,200 | — | — |
| 2025-05-14 | $17.01 | $25.67 | 139,600 | — | — |
| 2025-05-13 | $17.19 | $25.94 | 204,500 | — | — |
| 2025-05-12 | $17.09 | $25.79 | 190,200 | — | — |
| 2025-05-09 | $16.59 | $25.04 | 258,700 | — | — |
| 2025-05-08 | $16.76 | $25.30 | 246,100 | — | — |
| 2025-05-07 | $16.36 | $24.69 | 269,600 | — | — |
| 2025-05-06 | $16.39 | $24.74 | 255,500 | — | — |
| 2025-05-05 | $16.41 | $24.77 | 341,500 | — | — |
| 2025-05-02 | $16.29 | $24.59 | 208,100 | — | — |
| 2025-05-01 | $15.97 | $24.10 | 163,400 | — | — |
| 2025-04-30 | $15.79 | $23.83 | 261,600 | — | — |
| 2025-04-29 | $16.14 | $24.36 | 140,300 | — | — |
| 2025-04-28 | $15.97 | $24.10 | 237,200 | — | — |
| 2025-04-25 | $15.57 | $23.50 | 269,500 | — | — |
| 2025-04-24 | $15.60 | $23.45 | 304,800 | — | — |
| 2025-04-23 | $15.46 | $23.24 | 209,300 | — | — |
| 2025-04-22 | $15.25 | $22.93 | 177,700 | — | — |
| 2025-04-21 | $14.68 | $22.07 | 209,100 | — | — |
| 2025-04-17 | $14.78 | $22.22 | 212,000 | — | — |
| 2025-04-16 | $14.76 | $22.19 | 186,500 | — | — |
| 2025-04-15 | $14.78 | $22.22 | 343,500 | — | — |
| 2025-04-14 | $14.57 | $21.91 | 254,300 | — | — |
| 2025-04-11 | $14.45 | $21.72 | 212,700 | — | — |
| 2025-04-10 | $14.53 | $21.85 | 240,900 | — | — |
| 2025-04-09 | $15.42 | $23.18 | 392,800 | — | — |
| 2025-04-08 | $14.71 | $22.12 | 236,200 | — | — |
| 2025-04-07 | $14.79 | $22.24 | 269,400 | — | — |
| 2025-04-04 | $14.79 | $22.24 | 310,000 | — | — |
| 2025-04-03 | $15.28 | $22.97 | 297,000 | — | — |
| 2025-04-02 | $16.79 | $25.24 | 141,100 | — | — |
| 2025-04-01 | $16.61 | $24.97 | 158,300 | — | — |
| 2025-03-31 | $16.64 | $25.02 | 186,700 | — | — |
| 2025-03-28 | $16.69 | $25.09 | 125,700 | — | — |
| 2025-03-27 | $16.99 | $25.54 | 166,700 | — | — |
| 2025-03-26 | $16.93 | $25.45 | 197,800 | — | — |
| 2025-03-25 | $16.91 | $25.42 | 137,100 | — | — |
| 2025-03-24 | $17.06 | $25.65 | 169,900 | — | — |
| 2025-03-21 | $16.92 | $25.44 | 626,800 | — | — |
| 2025-03-20 | $16.82 | $25.29 | 147,900 | — | — |
| 2025-03-19 | $16.90 | $25.41 | 200,000 | — | — |
| 2025-03-18 | $16.77 | $25.21 | 357,900 | — | — |
| 2025-03-17 | $16.56 | $24.90 | 195,700 | — | — |
| 2025-03-14 | $16.52 | $24.84 | 155,300 | — | — |
| 2025-03-13 | $16.18 | $24.33 | 127,200 | — | — |
| 2025-03-12 | $16.49 | $24.79 | 188,500 | — | — |
| 2025-03-11 | $16.30 | $24.51 | 254,600 | — | — |
| 2025-03-10 | $16.38 | $24.63 | 267,900 | — | — |
| 2025-03-07 | $17.04 | $25.62 | 158,000 | — | — |
| 2025-03-06 | $17.22 | $25.89 | 192,200 | — | — |
| 2025-03-05 | $17.43 | $26.21 | 235,100 | — | — |
| 2025-03-04 | $17.65 | $26.54 | 254,700 | — | — |
| 2025-03-03 | $18.27 | $27.47 | 200,700 | — | — |
| 2025-02-28 | $18.34 | $27.57 | 223,900 | — | — |
| 2025-02-27 | $18.17 | $27.32 | 283,200 | — | — |
| 2025-02-26 | $18.14 | $27.27 | 258,700 | — | — |
| 2025-02-25 | $18.14 | $27.27 | 438,600 | — | — |
| 2025-02-24 | $18.08 | $27.18 | 110,400 | — | — |
| 2025-02-21 | $18.33 | $27.56 | 307,000 | — | — |
| 2025-02-20 | $18.75 | $28.19 | 267,200 | — | — |
| 2025-02-19 | $18.81 | $28.28 | 145,300 | — | — |
| 2025-02-18 | $18.97 | $28.52 | 259,600 | — | — |
| 2025-02-14 | $18.80 | $28.26 | 102,900 | — | — |
| 2025-02-13 | $18.86 | $28.36 | 125,000 | — | — |
| 2025-02-12 | $18.84 | $28.32 | 140,900 | — | — |
| 2025-02-11 | $19.29 | $29.00 | 193,700 | — | — |
| 2025-02-10 | $18.95 | $28.49 | 218,400 | — | — |
| 2025-02-07 | $19.19 | $28.85 | 175,400 | — | — |
| 2025-02-06 | $19.40 | $29.17 | 322,900 | — | — |
| 2025-02-05 | $19.16 | $28.81 | 163,600 | — | — |
| 2025-02-04 | $19.01 | $28.58 | 204,100 | — | — |
| 2025-02-03 | $18.66 | $28.05 | 237,000 | — | — |
| 2025-01-31 | $18.79 | $28.25 | 279,600 | — | — |
| 2025-01-30 | $18.83 | $28.22 | 216,600 | — | — |
| 2025-01-29 | $18.68 | $27.99 | 273,400 | — | — |
| 2025-01-28 | $18.76 | $28.11 | 182,800 | — | — |
| 2025-01-27 | $18.89 | $28.31 | 219,600 | — | — |
| 2025-01-24 | $18.42 | $27.61 | 175,600 | — | — |
| 2025-01-23 | $18.23 | $27.32 | 644,900 | — | — |
| 2025-01-22 | $18.68 | $27.99 | 453,900 | — | — |
| 2025-01-21 | $18.65 | $27.95 | 206,700 | — | — |
| 2025-01-17 | $18.20 | $27.28 | 132,200 | — | — |
| 2025-01-16 | $18.23 | $27.32 | 301,500 | — | — |
| 2025-01-15 | $18.17 | $27.23 | 456,200 | — | — |
| 2025-01-14 | $17.83 | $26.72 | 256,600 | — | — |
| 2025-01-13 | $17.63 | $26.42 | 205,600 | — | — |
| 2025-01-10 | $17.27 | $25.88 | 245,500 | — | — |
| 2025-01-08 | $17.79 | $26.66 | 190,100 | — | — |
| 2025-01-07 | $17.63 | $26.42 | 181,400 | — | — |
| 2025-01-06 | $17.73 | $26.57 | 235,700 | — | — |
| 2025-01-03 | $17.72 | $26.56 | 176,400 | — | — |
| 2025-01-02 | $17.54 | $26.29 | 279,900 | — | — |