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
- 1995-06-07 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 | $15.30 | $41.42 | 356,000 | — | — |
| 2025-12-30 | $15.41 | $41.72 | 331,700 | — | — |
| 2025-12-29 | $15.18 | $41.10 | 260,500 | — | — |
| 2025-12-26 | $15.26 | $41.32 | 216,200 | — | — |
| 2025-12-24 | $15.21 | $41.18 | 149,700 | — | — |
| 2025-12-23 | $15.34 | $41.53 | 316,200 | — | — |
| 2025-12-22 | $15.01 | $40.64 | 527,500 | — | — |
| 2025-12-19 | $15.91 | $43.08 | 1,177,400 | — | — |
| 2025-12-18 | $16.07 | $43.51 | 322,300 | — | — |
| 2025-12-17 | $15.78 | $42.72 | 324,300 | — | — |
| 2025-12-16 | $16.31 | $44.16 | 438,700 | — | — |
| 2025-12-15 | $16.15 | $43.73 | 399,200 | — | — |
| 2025-12-12 | $16.45 | $44.54 | 396,700 | — | — |
| 2025-12-11 | $17.00 | $46.03 | 652,800 | — | — |
| 2025-12-10 | $16.53 | $44.75 | 620,400 | — | — |
| 2025-12-09 | $15.12 | $40.94 | 326,400 | — | — |
| 2025-12-08 | $14.66 | $39.69 | 300,700 | — | — |
| 2025-12-05 | $14.33 | $38.80 | 406,000 | — | — |
| 2025-12-04 | $14.65 | $39.66 | 370,300 | — | — |
| 2025-12-03 | $15.16 | $41.05 | 324,900 | — | — |
| 2025-12-02 | $15.00 | $40.61 | 340,900 | — | — |
| 2025-12-01 | $15.29 | $41.40 | 317,100 | — | — |
| 2025-11-28 | $15.76 | $41.99 | 199,000 | — | — |
| 2025-11-26 | $15.80 | $42.10 | 581,100 | — | — |
| 2025-11-25 | $15.70 | $41.83 | 422,100 | — | — |
| 2025-11-24 | $15.87 | $42.29 | 901,500 | — | — |
| 2025-11-21 | $15.65 | $41.70 | 351,500 | — | — |
| 2025-11-20 | $15.50 | $41.30 | 345,600 | — | — |
| 2025-11-19 | $15.77 | $42.02 | 493,400 | — | — |
| 2025-11-18 | $16.61 | $44.26 | 397,400 | — | — |
| 2025-11-17 | $16.87 | $44.95 | 957,800 | — | — |
| 2025-11-14 | $16.08 | $42.85 | 394,300 | — | — |
| 2025-11-13 | $16.34 | $43.54 | 353,900 | — | — |
| 2025-11-12 | $16.66 | $44.39 | 431,000 | — | — |
| 2025-11-11 | $16.50 | $43.96 | 449,500 | — | — |
| 2025-11-10 | $16.45 | $43.83 | 566,100 | — | — |
| 2025-11-07 | $16.41 | $43.72 | 1,372,800 | — | — |
| 2025-11-06 | $16.07 | $42.82 | 1,637,600 | — | — |
| 2025-11-05 | $13.63 | $36.32 | 586,500 | — | — |
| 2025-11-04 | $13.36 | $35.60 | 679,800 | — | — |
| 2025-11-03 | $13.66 | $36.40 | 319,800 | — | — |
| 2025-10-31 | $13.66 | $36.40 | 373,100 | — | — |
| 2025-10-30 | $13.51 | $36.00 | 363,400 | — | — |
| 2025-10-29 | $13.17 | $35.09 | 917,700 | — | — |
| 2025-10-28 | $13.18 | $35.12 | 327,500 | — | — |
| 2025-10-27 | $13.34 | $35.54 | 274,900 | — | — |
| 2025-10-24 | $13.47 | $35.89 | 224,800 | — | — |
| 2025-10-23 | $13.44 | $35.81 | 502,300 | — | — |
| 2025-10-22 | $13.27 | $35.36 | 276,300 | — | — |
| 2025-10-21 | $13.23 | $35.25 | 375,400 | — | — |
| 2025-10-20 | $12.82 | $34.16 | 257,200 | — | — |
| 2025-10-17 | $12.73 | $33.92 | 343,400 | — | — |
| 2025-10-16 | $12.75 | $33.97 | 466,700 | — | — |
| 2025-10-15 | $13.00 | $34.64 | 388,500 | — | — |
| 2025-10-14 | $13.12 | $34.96 | 335,100 | — | — |
| 2025-10-13 | $13.20 | $35.17 | 301,500 | — | — |
| 2025-10-10 | $13.22 | $35.22 | 469,100 | — | — |
| 2025-10-09 | $13.65 | $36.37 | 351,200 | — | — |
| 2025-10-08 | $13.84 | $36.88 | 351,200 | — | — |
| 2025-10-07 | $14.12 | $37.62 | 320,900 | — | — |
| 2025-10-06 | $14.10 | $37.57 | 559,500 | — | — |
| 2025-10-03 | $14.51 | $38.66 | 349,700 | — | — |
| 2025-10-02 | $14.61 | $38.93 | 301,900 | — | — |
| 2025-10-01 | $14.71 | $39.19 | 409,200 | — | — |
| 2025-09-30 | $15.10 | $40.23 | 521,600 | — | — |
| 2025-09-29 | $14.91 | $39.73 | 334,100 | — | — |
| 2025-09-26 | $14.79 | $39.41 | 384,100 | — | — |
| 2025-09-25 | $14.61 | $38.93 | 315,800 | — | — |
| 2025-09-24 | $14.55 | $38.77 | 729,200 | — | — |
| 2025-09-23 | $14.72 | $39.22 | 775,900 | — | — |
| 2025-09-22 | $14.23 | $37.92 | 412,100 | — | — |
| 2025-09-19 | $14.13 | $37.65 | 1,272,900 | — | — |
| 2025-09-18 | $14.37 | $38.29 | 345,600 | — | — |
| 2025-09-17 | $14.26 | $38.00 | 661,000 | — | — |
| 2025-09-16 | $13.94 | $37.14 | 361,200 | — | — |
| 2025-09-15 | $13.95 | $37.17 | 419,900 | — | — |
| 2025-09-12 | $13.95 | $37.17 | 435,400 | — | — |
| 2025-09-11 | $13.94 | $37.14 | 433,700 | — | — |
| 2025-09-10 | $13.40 | $35.70 | 514,700 | — | — |
| 2025-09-09 | $13.52 | $36.02 | 386,400 | — | — |
| 2025-09-08 | $13.93 | $37.12 | 387,500 | — | — |
| 2025-09-05 | $13.84 | $36.88 | 314,900 | — | — |
| 2025-09-04 | $14.00 | $37.30 | 378,500 | — | — |
| 2025-09-03 | $14.07 | $37.49 | 457,400 | — | — |
| 2025-09-02 | $14.22 | $37.89 | 404,800 | — | — |
| 2025-08-29 | $14.47 | $38.56 | 518,600 | — | — |
| 2025-08-28 | $14.63 | $38.32 | 401,000 | — | — |
| 2025-08-27 | $14.55 | $38.11 | 382,600 | — | — |
| 2025-08-26 | $14.14 | $37.03 | 638,100 | — | — |
| 2025-08-25 | $14.38 | $37.66 | 346,500 | — | — |
| 2025-08-22 | $14.36 | $37.61 | 389,200 | — | — |
| 2025-08-21 | $13.93 | $36.48 | 395,000 | — | — |
| 2025-08-20 | $13.74 | $35.98 | 400,900 | — | — |
| 2025-08-19 | $13.61 | $35.64 | 573,400 | — | — |
| 2025-08-18 | $13.76 | $36.04 | 545,600 | — | — |
| 2025-08-15 | $14.19 | $37.16 | 670,900 | — | — |
| 2025-08-14 | $14.66 | $38.39 | 524,900 | — | — |
| 2025-08-13 | $14.75 | $38.63 | 1,155,500 | — | — |
| 2025-08-12 | $14.97 | $39.21 | 2,410,800 | — | — |
| 2025-08-11 | $12.56 | $32.89 | 1,021,100 | — | — |
| 2025-08-08 | $11.93 | $31.24 | 876,400 | — | — |
| 2025-08-07 | $12.36 | $32.37 | 1,727,600 | — | — |
| 2025-08-06 | $14.13 | $37.01 | 398,900 | — | — |
| 2025-08-05 | $14.18 | $37.14 | 278,600 | — | — |
| 2025-08-04 | $14.26 | $37.35 | 249,500 | — | — |
| 2025-08-01 | $14.10 | $36.93 | 389,700 | — | — |
| 2025-07-31 | $14.46 | $37.87 | 432,700 | — | — |
| 2025-07-30 | $14.31 | $37.48 | 480,200 | — | — |
| 2025-07-29 | $14.30 | $37.45 | 364,900 | — | — |
| 2025-07-28 | $14.78 | $38.71 | 267,700 | — | — |
| 2025-07-25 | $14.91 | $39.05 | 361,400 | — | — |
| 2025-07-24 | $14.99 | $39.26 | 448,400 | — | — |
| 2025-07-23 | $15.63 | $40.93 | 489,600 | — | — |
| 2025-07-22 | $14.53 | $38.05 | 361,300 | — | — |
| 2025-07-21 | $14.43 | $37.79 | 355,400 | — | — |
| 2025-07-18 | $14.71 | $38.53 | 348,400 | — | — |
| 2025-07-17 | $15.06 | $39.44 | 324,400 | — | — |
| 2025-07-16 | $15.13 | $39.63 | 289,400 | — | — |
| 2025-07-15 | $15.04 | $39.39 | 355,000 | — | — |
| 2025-07-14 | $15.53 | $40.67 | 331,500 | — | — |
| 2025-07-11 | $15.09 | $39.52 | 383,000 | — | — |
| 2025-07-10 | $15.41 | $40.36 | 373,700 | — | — |
| 2025-07-09 | $15.46 | $40.49 | 492,700 | — | — |
| 2025-07-08 | $14.98 | $39.23 | 513,000 | — | — |
| 2025-07-07 | $14.22 | $37.24 | 366,100 | — | — |
| 2025-07-03 | $14.80 | $38.76 | 201,900 | — | — |
| 2025-07-02 | $14.55 | $38.11 | 507,800 | — | — |
| 2025-07-01 | $14.05 | $36.80 | 359,800 | — | — |
| 2025-06-30 | $13.82 | $36.19 | 389,200 | — | — |
| 2025-06-27 | $13.49 | $35.33 | 1,841,300 | — | — |
| 2025-06-26 | $13.72 | $35.93 | 568,300 | — | — |
| 2025-06-25 | $13.50 | $35.36 | 296,700 | — | — |
| 2025-06-24 | $13.69 | $35.85 | 376,900 | — | — |
| 2025-06-23 | $13.55 | $35.49 | 365,800 | — | — |
| 2025-06-20 | $13.52 | $35.41 | 1,574,400 | — | — |
| 2025-06-18 | $13.07 | $34.23 | 398,700 | — | — |
| 2025-06-17 | $12.95 | $33.92 | 441,600 | — | — |
| 2025-06-16 | $13.26 | $34.73 | 361,700 | — | — |
| 2025-06-13 | $13.00 | $34.05 | 444,700 | — | — |
| 2025-06-12 | $13.16 | $34.47 | 396,000 | — | — |
| 2025-06-11 | $13.41 | $35.12 | 515,000 | — | — |
| 2025-06-10 | $13.56 | $35.51 | 744,000 | — | — |
| 2025-06-09 | $13.39 | $35.07 | 461,400 | — | — |
| 2025-06-06 | $13.17 | $34.49 | 373,600 | — | — |
| 2025-06-05 | $12.83 | $33.60 | 541,200 | — | — |
| 2025-06-04 | $12.79 | $33.50 | 761,100 | — | — |
| 2025-06-03 | $13.56 | $35.51 | 637,800 | — | — |
| 2025-06-02 | $13.89 | $36.38 | 279,100 | — | — |
| 2025-05-30 | $14.03 | $36.74 | 529,400 | — | — |
| 2025-05-29 | $14.44 | $37.16 | 413,700 | — | — |
| 2025-05-28 | $14.38 | $37.01 | 380,100 | — | — |
| 2025-05-27 | $14.36 | $36.96 | 276,500 | — | — |
| 2025-05-23 | $14.13 | $36.37 | 340,300 | — | — |
| 2025-05-22 | $14.03 | $36.11 | 379,000 | — | — |
| 2025-05-21 | $14.16 | $36.44 | 351,800 | — | — |
| 2025-05-20 | $14.71 | $37.86 | 253,100 | — | — |
| 2025-05-19 | $14.73 | $37.91 | 264,600 | — | — |
| 2025-05-16 | $14.95 | $38.48 | 389,600 | — | — |
| 2025-05-15 | $15.36 | $39.53 | 335,600 | — | — |
| 2025-05-14 | $15.80 | $40.66 | 334,200 | — | — |
| 2025-05-13 | $15.94 | $41.02 | 367,000 | — | — |
| 2025-05-12 | $15.90 | $40.92 | 385,100 | — | — |
| 2025-05-09 | $15.24 | $39.22 | 427,400 | — | — |
| 2025-05-08 | $14.94 | $38.45 | 626,200 | — | — |
| 2025-05-07 | $15.69 | $40.38 | 525,300 | — | — |
| 2025-05-06 | $15.54 | $39.99 | 286,500 | — | — |
| 2025-05-05 | $15.31 | $39.40 | 317,800 | — | — |
| 2025-05-02 | $15.33 | $39.45 | 389,000 | — | — |
| 2025-05-01 | $14.60 | $37.58 | 431,200 | — | — |
| 2025-04-30 | $14.40 | $37.06 | 305,200 | — | — |
| 2025-04-29 | $14.48 | $37.27 | 332,200 | — | — |
| 2025-04-28 | $14.87 | $38.27 | 218,400 | — | — |
| 2025-04-25 | $14.78 | $38.04 | 233,800 | — | — |
| 2025-04-24 | $14.57 | $37.50 | 289,500 | — | — |
| 2025-04-23 | $14.32 | $36.85 | 280,000 | — | — |
| 2025-04-22 | $14.26 | $36.70 | 466,600 | — | — |
| 2025-04-21 | $13.87 | $35.70 | 289,300 | — | — |
| 2025-04-17 | $14.14 | $36.39 | 256,200 | — | — |
| 2025-04-16 | $13.99 | $36.01 | 261,200 | — | — |
| 2025-04-15 | $14.38 | $37.01 | 330,400 | — | — |
| 2025-04-14 | $14.40 | $37.06 | 624,200 | — | — |
| 2025-04-11 | $13.68 | $35.21 | 723,100 | — | — |
| 2025-04-10 | $13.19 | $33.95 | 383,200 | — | — |
| 2025-04-09 | $14.14 | $36.39 | 706,700 | — | — |
| 2025-04-08 | $13.37 | $34.41 | 853,500 | — | — |
| 2025-04-07 | $13.29 | $34.20 | 578,900 | — | — |
| 2025-04-04 | $13.78 | $35.46 | 568,900 | — | — |
| 2025-04-03 | $14.74 | $37.94 | 579,800 | — | — |
| 2025-04-02 | $16.10 | $41.44 | 214,200 | — | — |
| 2025-04-01 | $15.91 | $40.95 | 407,800 | — | — |
| 2025-03-31 | $15.93 | $41.00 | 318,700 | — | — |
| 2025-03-28 | $15.63 | $40.23 | 623,600 | — | — |
| 2025-03-27 | $15.67 | $40.33 | 330,900 | — | — |
| 2025-03-26 | $16.77 | $43.16 | 365,800 | — | — |
| 2025-03-25 | $16.69 | $42.95 | 465,000 | — | — |
| 2025-03-24 | $16.53 | $42.54 | 553,100 | — | — |
| 2025-03-21 | $16.96 | $43.65 | 1,388,900 | — | — |
| 2025-03-20 | $16.76 | $43.13 | 409,800 | — | — |
| 2025-03-19 | $16.41 | $42.23 | 308,800 | — | — |
| 2025-03-18 | $15.99 | $41.15 | 426,300 | — | — |
| 2025-03-17 | $15.55 | $40.02 | 316,200 | — | — |
| 2025-03-14 | $14.85 | $38.22 | 349,000 | — | — |
| 2025-03-13 | $14.39 | $37.03 | 482,200 | — | — |
| 2025-03-12 | $14.32 | $36.85 | 515,900 | — | — |
| 2025-03-11 | $14.33 | $36.88 | 437,600 | — | — |
| 2025-03-10 | $13.80 | $35.52 | 703,100 | — | — |
| 2025-03-07 | $14.40 | $36.42 | 404,100 | — | — |
| 2025-03-06 | $14.62 | $36.97 | 500,800 | — | — |
| 2025-03-05 | $14.33 | $36.24 | 401,700 | — | — |
| 2025-03-04 | $13.56 | $34.29 | 520,100 | — | — |
| 2025-03-03 | $13.91 | $35.18 | 512,600 | — | — |
| 2025-02-28 | $14.52 | $36.72 | 318,100 | — | — |
| 2025-02-27 | $13.87 | $35.08 | 511,700 | — | — |
| 2025-02-26 | $14.45 | $36.54 | 210,500 | — | — |
| 2025-02-25 | $14.63 | $37.00 | 244,800 | — | — |
| 2025-02-24 | $15.13 | $38.26 | 269,800 | — | — |
| 2025-02-21 | $14.50 | $36.67 | 183,800 | — | — |
| 2025-02-20 | $14.81 | $37.45 | 191,100 | — | — |
| 2025-02-19 | $14.91 | $37.71 | 129,000 | — | — |
| 2025-02-18 | $14.91 | $37.71 | 156,300 | — | — |
| 2025-02-14 | $15.01 | $37.96 | 125,800 | — | — |
| 2025-02-13 | $14.60 | $36.92 | 153,700 | — | — |
| 2025-02-12 | $14.38 | $36.37 | 170,000 | — | — |
| 2025-02-11 | $14.77 | $37.35 | 120,700 | — | — |
| 2025-02-10 | $14.71 | $37.20 | 111,900 | — | — |
| 2025-02-07 | $14.64 | $37.02 | 194,200 | — | — |
| 2025-02-06 | $14.80 | $37.43 | 232,300 | — | — |
| 2025-02-05 | $14.41 | $36.44 | 361,200 | — | — |
| 2025-02-04 | $14.92 | $37.73 | 217,100 | — | — |
| 2025-02-03 | $14.54 | $36.77 | 135,200 | — | — |
| 2025-01-31 | $14.65 | $37.05 | 191,400 | — | — |
| 2025-01-30 | $14.72 | $37.23 | 141,500 | — | — |
| 2025-01-29 | $14.64 | $37.02 | 181,200 | — | — |
| 2025-01-28 | $14.50 | $36.67 | 203,200 | — | — |
| 2025-01-27 | $14.85 | $37.55 | 208,900 | — | — |
| 2025-01-24 | $15.02 | $37.98 | 130,100 | — | — |
| 2025-01-23 | $14.98 | $37.88 | 185,900 | — | — |
| 2025-01-22 | $14.55 | $36.80 | 293,200 | — | — |
| 2025-01-21 | $14.50 | $36.67 | 204,000 | — | — |
| 2025-01-17 | $14.75 | $37.30 | 203,800 | — | — |
| 2025-01-16 | $14.85 | $37.55 | 239,600 | — | — |
| 2025-01-15 | $15.64 | $39.55 | 180,000 | — | — |
| 2025-01-14 | $15.57 | $39.38 | 201,700 | — | — |
| 2025-01-13 | $15.55 | $39.33 | 172,900 | — | — |
| 2025-01-10 | $15.65 | $39.58 | 336,500 | — | — |
| 2025-01-08 | $16.55 | $41.85 | 267,700 | — | — |
| 2025-01-07 | $16.79 | $42.46 | 229,400 | — | — |
| 2025-01-06 | $16.80 | $42.49 | 180,700 | — | — |
| 2025-01-03 | $17.14 | $43.35 | 274,300 | — | — |
| 2025-01-02 | $16.99 | $42.97 | 221,300 | — | — |