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
- 1996-11-18 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 | $14.04 | $34.65 | 289,300 | — | — |
| 2025-12-30 | $14.12 | $34.85 | 446,200 | — | — |
| 2025-12-29 | $14.09 | $34.77 | 545,800 | — | — |
| 2025-12-26 | $14.20 | $35.04 | 289,200 | — | — |
| 2025-12-24 | $14.17 | $34.97 | 143,900 | — | — |
| 2025-12-23 | $14.12 | $34.85 | 421,000 | — | — |
| 2025-12-22 | $14.10 | $34.80 | 494,700 | — | — |
| 2025-12-19 | $14.07 | $34.72 | 957,800 | — | — |
| 2025-12-18 | $14.10 | $34.80 | 722,300 | — | — |
| 2025-12-17 | $14.05 | $34.67 | 694,700 | — | — |
| 2025-12-16 | $13.94 | $34.40 | 681,600 | — | — |
| 2025-12-15 | $13.99 | $34.52 | 870,400 | — | — |
| 2025-12-12 | $13.95 | $34.43 | 631,100 | — | — |
| 2025-12-11 | $13.94 | $34.40 | 1,200,100 | — | — |
| 2025-12-10 | $13.70 | $33.81 | 1,005,700 | — | — |
| 2025-12-09 | $13.30 | $32.82 | 717,000 | — | — |
| 2025-12-08 | $13.06 | $32.23 | 684,100 | — | — |
| 2025-12-05 | $13.19 | $32.55 | 580,900 | — | — |
| 2025-12-04 | $13.27 | $32.75 | 873,500 | — | — |
| 2025-12-03 | $13.15 | $32.45 | 822,000 | — | — |
| 2025-12-02 | $13.08 | $32.28 | 758,100 | — | — |
| 2025-12-01 | $13.10 | $32.33 | 802,000 | — | — |
| 2025-11-28 | $13.17 | $32.50 | 373,000 | — | — |
| 2025-11-26 | $13.04 | $32.18 | 517,800 | — | — |
| 2025-11-25 | $13.01 | $32.11 | 1,003,200 | — | — |
| 2025-11-24 | $13.13 | $32.40 | 1,744,700 | — | — |
| 2025-11-21 | $13.08 | $32.28 | 756,500 | — | — |
| 2025-11-20 | $12.86 | $31.74 | 685,300 | — | — |
| 2025-11-19 | $13.02 | $32.13 | 506,600 | — | — |
| 2025-11-18 | $13.18 | $32.53 | 839,500 | — | — |
| 2025-11-17 | $13.19 | $32.55 | 1,019,200 | — | — |
| 2025-11-14 | $13.20 | $32.57 | 620,100 | — | — |
| 2025-11-13 | $13.30 | $32.82 | 588,100 | — | — |
| 2025-11-12 | $13.23 | $32.65 | 515,200 | — | — |
| 2025-11-11 | $13.30 | $32.82 | 625,800 | — | — |
| 2025-11-10 | $13.09 | $32.30 | 720,400 | — | — |
| 2025-11-07 | $13.06 | $32.23 | 920,400 | — | — |
| 2025-11-06 | $13.10 | $32.33 | 997,900 | — | — |
| 2025-11-05 | $13.69 | $33.78 | 753,900 | — | — |
| 2025-11-04 | $13.68 | $33.76 | 647,700 | — | — |
| 2025-11-03 | $13.73 | $33.88 | 703,700 | — | — |
| 2025-10-31 | $13.91 | $34.33 | 603,100 | — | — |
| 2025-10-30 | $14.05 | $34.67 | 956,900 | — | — |
| 2025-10-29 | $14.22 | $35.09 | 823,700 | — | — |
| 2025-10-28 | $14.62 | $36.08 | 489,300 | — | — |
| 2025-10-27 | $14.77 | $36.45 | 804,600 | — | — |
| 2025-10-24 | $14.94 | $36.87 | 528,000 | — | — |
| 2025-10-23 | $14.85 | $36.65 | 380,000 | — | — |
| 2025-10-22 | $14.91 | $36.79 | 667,500 | — | — |
| 2025-10-21 | $14.85 | $36.65 | 910,100 | — | — |
| 2025-10-20 | $14.61 | $36.05 | 656,100 | — | — |
| 2025-10-17 | $14.98 | $36.97 | 1,095,700 | — | — |
| 2025-10-16 | $14.67 | $36.20 | 1,168,000 | — | — |
| 2025-10-15 | $14.58 | $35.98 | 819,100 | — | — |
| 2025-10-14 | $14.23 | $35.12 | 605,500 | — | — |
| 2025-10-13 | $14.04 | $34.65 | 813,100 | — | — |
| 2025-10-10 | $13.94 | $34.40 | 974,200 | — | — |
| 2025-10-09 | $13.89 | $34.28 | 598,000 | — | — |
| 2025-10-08 | $14.21 | $35.07 | 580,600 | — | — |
| 2025-10-07 | $14.05 | $34.67 | 684,300 | — | — |
| 2025-10-06 | $14.20 | $35.04 | 552,900 | — | — |
| 2025-10-03 | $14.25 | $35.17 | 393,200 | — | — |
| 2025-10-02 | $14.22 | $35.09 | 437,600 | — | — |
| 2025-10-01 | $14.20 | $35.04 | 2,109,800 | — | — |
| 2025-09-30 | $14.16 | $34.94 | 502,500 | — | — |
| 2025-09-29 | $14.09 | $34.77 | 429,100 | — | — |
| 2025-09-26 | $13.99 | $34.52 | 283,000 | — | — |
| 2025-09-25 | $13.92 | $34.35 | 424,100 | — | — |
| 2025-09-24 | $13.88 | $34.25 | 465,300 | — | — |
| 2025-09-23 | $13.86 | $34.20 | 526,100 | — | — |
| 2025-09-22 | $14.09 | $34.77 | 477,300 | — | — |
| 2025-09-19 | $13.98 | $34.50 | 612,300 | — | — |
| 2025-09-18 | $14.14 | $34.89 | 630,200 | — | — |
| 2025-09-17 | $14.08 | $34.75 | 471,200 | — | — |
| 2025-09-16 | $14.05 | $34.67 | 383,900 | — | — |
| 2025-09-15 | $14.08 | $34.75 | 610,100 | — | — |
| 2025-09-12 | $14.21 | $35.07 | 490,400 | — | — |
| 2025-09-11 | $14.36 | $35.44 | 436,400 | — | — |
| 2025-09-10 | $14.04 | $34.65 | 577,500 | — | — |
| 2025-09-09 | $14.24 | $35.14 | 431,700 | — | — |
| 2025-09-08 | $14.22 | $35.09 | 445,200 | — | — |
| 2025-09-05 | $14.19 | $35.02 | 736,300 | — | — |
| 2025-09-04 | $14.28 | $35.24 | 715,800 | — | — |
| 2025-09-03 | $14.08 | $34.75 | 815,200 | — | — |
| 2025-09-02 | $14.57 | $35.96 | 559,400 | — | — |
| 2025-08-29 | $14.57 | $35.96 | 248,500 | — | — |
| 2025-08-28 | $14.66 | $36.18 | 357,900 | — | — |
| 2025-08-27 | $14.77 | $36.45 | 353,500 | — | — |
| 2025-08-26 | $14.68 | $36.23 | 608,400 | — | — |
| 2025-08-25 | $14.77 | $36.45 | 365,500 | — | — |
| 2025-08-22 | $14.87 | $36.70 | 475,900 | — | — |
| 2025-08-21 | $14.77 | $36.45 | 448,700 | — | — |
| 2025-08-20 | $14.75 | $36.40 | 513,700 | — | — |
| 2025-08-19 | $14.67 | $36.20 | 415,700 | — | — |
| 2025-08-18 | $14.53 | $35.86 | 534,400 | — | — |
| 2025-08-15 | $14.45 | $35.66 | 450,600 | — | — |
| 2025-08-14 | $14.55 | $35.69 | 620,200 | — | — |
| 2025-08-13 | $14.51 | $35.59 | 540,000 | — | — |
| 2025-08-12 | $14.45 | $35.44 | 689,000 | — | — |
| 2025-08-11 | $14.50 | $35.56 | 372,200 | — | — |
| 2025-08-08 | $14.46 | $35.47 | 512,400 | — | — |
| 2025-08-07 | $14.59 | $35.78 | 673,700 | — | — |
| 2025-08-06 | $14.46 | $35.47 | 1,036,200 | — | — |
| 2025-08-05 | $14.96 | $36.69 | 993,700 | — | — |
| 2025-08-04 | $14.97 | $36.72 | 1,391,200 | — | — |
| 2025-08-01 | $14.97 | $36.72 | 2,051,600 | — | — |
| 2025-07-31 | $14.23 | $34.90 | 747,500 | — | — |
| 2025-07-30 | $14.18 | $34.78 | 869,700 | — | — |
| 2025-07-29 | $14.18 | $34.78 | 489,200 | — | — |
| 2025-07-28 | $14.15 | $34.71 | 526,700 | — | — |
| 2025-07-25 | $14.31 | $35.10 | 612,100 | — | — |
| 2025-07-24 | $14.26 | $34.98 | 576,100 | — | — |
| 2025-07-23 | $14.43 | $35.39 | 546,200 | — | — |
| 2025-07-22 | $14.36 | $35.22 | 539,000 | — | — |
| 2025-07-21 | $14.17 | $34.75 | 509,100 | — | — |
| 2025-07-18 | $14.19 | $34.80 | 471,900 | — | — |
| 2025-07-17 | $14.24 | $34.93 | 527,200 | — | — |
| 2025-07-16 | $14.25 | $34.95 | 670,000 | — | — |
| 2025-07-15 | $14.18 | $34.78 | 788,300 | — | — |
| 2025-07-14 | $14.32 | $35.12 | 747,900 | — | — |
| 2025-07-11 | $14.34 | $35.17 | 475,800 | — | — |
| 2025-07-10 | $14.44 | $35.42 | 624,500 | — | — |
| 2025-07-09 | $14.42 | $35.37 | 1,627,200 | — | — |
| 2025-07-08 | $14.59 | $35.78 | 542,300 | — | — |
| 2025-07-07 | $14.64 | $35.91 | 626,000 | — | — |
| 2025-07-03 | $14.89 | $36.52 | 285,000 | — | — |
| 2025-07-02 | $14.74 | $36.15 | 628,500 | — | — |
| 2025-07-01 | $15.10 | $37.04 | 563,800 | — | — |
| 2025-06-30 | $14.93 | $36.62 | 779,800 | — | — |
| 2025-06-27 | $14.86 | $36.45 | 641,300 | — | — |
| 2025-06-26 | $14.64 | $35.91 | 773,700 | — | — |
| 2025-06-25 | $14.47 | $35.49 | 1,021,700 | — | — |
| 2025-06-24 | $14.57 | $35.74 | 634,500 | — | — |
| 2025-06-23 | $14.55 | $35.69 | 851,700 | — | — |
| 2025-06-20 | $14.61 | $35.83 | 937,700 | — | — |
| 2025-06-18 | $14.58 | $35.76 | 641,100 | — | — |
| 2025-06-17 | $14.41 | $35.34 | 798,900 | — | — |
| 2025-06-16 | $14.65 | $35.93 | 726,700 | — | — |
| 2025-06-13 | $14.59 | $35.78 | 654,600 | — | — |
| 2025-06-12 | $14.84 | $36.40 | 437,500 | — | — |
| 2025-06-11 | $14.82 | $36.35 | 647,300 | — | — |
| 2025-06-10 | $14.81 | $36.32 | 688,700 | — | — |
| 2025-06-09 | $14.94 | $36.64 | 551,100 | — | — |
| 2025-06-06 | $14.98 | $36.74 | 481,700 | — | — |
| 2025-06-05 | $15.19 | $37.26 | 905,500 | — | — |
| 2025-06-04 | $15.00 | $36.79 | 684,300 | — | — |
| 2025-06-03 | $14.86 | $36.45 | 1,752,300 | — | — |
| 2025-06-02 | $16.04 | $39.34 | 553,400 | — | — |
| 2025-05-30 | $15.95 | $39.12 | 664,900 | — | — |
| 2025-05-29 | $16.13 | $39.56 | 430,700 | — | — |
| 2025-05-28 | $16.28 | $39.93 | 438,700 | — | — |
| 2025-05-27 | $16.47 | $40.40 | 509,500 | — | — |
| 2025-05-23 | $16.64 | $40.81 | 346,800 | — | — |
| 2025-05-22 | $16.56 | $40.62 | 528,100 | — | — |
| 2025-05-21 | $16.53 | $40.54 | 469,500 | — | — |
| 2025-05-20 | $16.51 | $40.49 | 631,400 | — | — |
| 2025-05-19 | $16.35 | $40.10 | 366,300 | — | — |
| 2025-05-16 | $16.21 | $39.76 | 764,800 | — | — |
| 2025-05-15 | $16.15 | $39.61 | 606,200 | — | — |
| 2025-05-14 | $15.92 | $39.05 | 667,400 | — | — |
| 2025-05-13 | $15.87 | $38.92 | 907,500 | — | — |
| 2025-05-12 | $15.63 | $38.34 | 500,700 | — | — |
| 2025-05-09 | $15.77 | $38.68 | 438,700 | — | — |
| 2025-05-08 | $15.65 | $38.38 | 546,200 | — | — |
| 2025-05-07 | $15.82 | $38.80 | 704,700 | — | — |
| 2025-05-06 | $15.83 | $38.83 | 803,400 | — | — |
| 2025-05-05 | $16.10 | $39.49 | 749,900 | — | — |
| 2025-05-02 | $16.02 | $39.29 | 811,700 | — | — |
| 2025-05-01 | $15.91 | $39.02 | 973,800 | — | — |
| 2025-04-30 | $16.25 | $39.86 | 894,300 | — | — |
| 2025-04-29 | $15.81 | $38.78 | 503,000 | — | — |
| 2025-04-28 | $15.78 | $38.70 | 637,100 | — | — |
| 2025-04-25 | $15.69 | $38.48 | 676,800 | — | — |
| 2025-04-24 | $15.88 | $38.95 | 588,300 | — | — |
| 2025-04-23 | $15.74 | $38.61 | 1,060,200 | — | — |
| 2025-04-22 | $15.83 | $38.83 | 661,700 | — | — |
| 2025-04-21 | $15.63 | $38.34 | 444,400 | — | — |
| 2025-04-17 | $15.76 | $38.65 | 605,000 | — | — |
| 2025-04-16 | $15.61 | $38.29 | 967,900 | — | — |
| 2025-04-15 | $15.87 | $38.92 | 666,600 | — | — |
| 2025-04-14 | $15.77 | $38.68 | 774,500 | — | — |
| 2025-04-11 | $15.63 | $38.34 | 1,370,200 | — | — |
| 2025-04-10 | $15.50 | $38.02 | 1,346,600 | — | — |
| 2025-04-09 | $15.72 | $38.56 | 1,798,700 | — | — |
| 2025-04-08 | $14.81 | $36.32 | 1,651,000 | — | — |
| 2025-04-07 | $14.91 | $36.57 | 3,323,200 | — | — |
| 2025-04-04 | $15.36 | $37.67 | 2,270,800 | — | — |
| 2025-04-03 | $16.02 | $39.29 | 1,267,400 | — | — |
| 2025-04-02 | $16.07 | $39.41 | 752,500 | — | — |
| 2025-04-01 | $16.10 | $39.49 | 588,400 | — | — |
| 2025-03-31 | $16.01 | $39.27 | 973,700 | — | — |
| 2025-03-28 | $15.97 | $39.17 | 635,400 | — | — |
| 2025-03-27 | $15.95 | $39.12 | 611,000 | — | — |
| 2025-03-26 | $15.92 | $39.05 | 785,800 | — | — |
| 2025-03-25 | $15.89 | $38.97 | 856,800 | — | — |
| 2025-03-24 | $15.68 | $38.46 | 574,000 | — | — |
| 2025-03-21 | $15.49 | $37.99 | 1,056,600 | — | — |
| 2025-03-20 | $15.91 | $38.51 | 656,600 | — | — |
| 2025-03-19 | $16.68 | $40.37 | 393,400 | — | — |
| 2025-03-18 | $16.42 | $39.74 | 413,200 | — | — |
| 2025-03-17 | $16.59 | $40.16 | 423,700 | — | — |
| 2025-03-14 | $16.46 | $39.84 | 501,600 | — | — |
| 2025-03-13 | $16.46 | $39.84 | 413,900 | — | — |
| 2025-03-12 | $16.59 | $40.16 | 325,900 | — | — |
| 2025-03-11 | $16.45 | $39.82 | 601,900 | — | — |
| 2025-03-10 | $16.59 | $40.16 | 963,800 | — | — |
| 2025-03-07 | $16.82 | $40.71 | 505,600 | — | — |
| 2025-03-06 | $16.61 | $40.20 | 675,400 | — | — |
| 2025-03-05 | $17.39 | $42.09 | 917,800 | — | — |
| 2025-03-04 | $17.75 | $42.96 | 772,800 | — | — |
| 2025-03-03 | $17.21 | $41.66 | 796,600 | — | — |
| 2025-02-28 | $17.26 | $41.78 | 548,500 | — | — |
| 2025-02-27 | $16.86 | $40.81 | 557,300 | — | — |
| 2025-02-26 | $16.72 | $40.47 | 694,400 | — | — |
| 2025-02-25 | $16.93 | $40.98 | 437,500 | — | — |
| 2025-02-24 | $17.03 | $41.22 | 261,800 | — | — |
| 2025-02-21 | $17.03 | $41.22 | 328,300 | — | — |
| 2025-02-20 | $17.22 | $41.68 | 319,400 | — | — |
| 2025-02-19 | $17.15 | $41.51 | 374,700 | — | — |
| 2025-02-18 | $17.04 | $41.25 | 246,700 | — | — |
| 2025-02-14 | $16.94 | $41.00 | 214,400 | — | — |
| 2025-02-13 | $16.85 | $40.79 | 306,500 | — | — |
| 2025-02-12 | $16.77 | $40.59 | 201,500 | — | — |
| 2025-02-11 | $16.68 | $40.37 | 319,600 | — | — |
| 2025-02-10 | $16.47 | $39.87 | 188,100 | — | — |
| 2025-02-07 | $16.35 | $39.57 | 341,800 | — | — |
| 2025-02-06 | $16.47 | $39.87 | 349,600 | — | — |
| 2025-02-05 | $17.04 | $41.25 | 385,200 | — | — |
| 2025-02-04 | $16.79 | $40.64 | 280,300 | — | — |
| 2025-02-03 | $16.67 | $40.35 | 347,300 | — | — |
| 2025-01-31 | $16.67 | $40.35 | 350,400 | — | — |
| 2025-01-30 | $16.87 | $40.83 | 491,800 | — | — |
| 2025-01-29 | $16.29 | $39.43 | 407,400 | — | — |
| 2025-01-28 | $16.22 | $39.26 | 408,200 | — | — |
| 2025-01-27 | $16.14 | $39.07 | 355,600 | — | — |
| 2025-01-24 | $15.96 | $38.63 | 309,000 | — | — |
| 2025-01-23 | $15.95 | $38.61 | 324,300 | — | — |
| 2025-01-22 | $15.85 | $38.36 | 293,300 | — | — |
| 2025-01-21 | $15.79 | $38.22 | 433,500 | — | — |
| 2025-01-17 | $15.75 | $38.12 | 577,400 | — | — |
| 2025-01-16 | $15.69 | $37.98 | 591,900 | — | — |
| 2025-01-15 | $15.91 | $38.51 | 423,700 | — | — |
| 2025-01-14 | $15.76 | $38.15 | 1,342,000 | — | — |
| 2025-01-13 | $15.45 | $37.40 | 651,000 | — | — |
| 2025-01-10 | $15.74 | $38.10 | 395,100 | — | — |
| 2025-01-08 | $16.10 | $38.97 | 485,000 | — | — |
| 2025-01-07 | $16.34 | $39.55 | 985,900 | — | — |
| 2025-01-06 | $16.02 | $38.78 | 471,700 | — | — |
| 2025-01-03 | $15.97 | $38.66 | 150,300 | — | — |
| 2025-01-02 | $15.99 | $38.70 | 247,900 | — | — |