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
- 1993-03-16 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 | $16.88 | $21.05 | 790,000 | — | — |
| 2025-12-30 | $17.45 | $21.77 | 520,500 | — | — |
| 2025-12-29 | $17.41 | $21.72 | 477,000 | — | — |
| 2025-12-26 | $18.06 | $22.53 | 936,100 | — | — |
| 2025-12-24 | $18.24 | $22.75 | 208,900 | — | — |
| 2025-12-23 | $17.95 | $22.39 | 636,900 | — | — |
| 2025-12-22 | $18.41 | $22.96 | 512,100 | — | — |
| 2025-12-19 | $18.78 | $23.42 | 4,432,500 | — | — |
| 2025-12-18 | $18.50 | $23.07 | 524,500 | — | — |
| 2025-12-17 | $18.82 | $23.47 | 651,700 | — | — |
| 2025-12-16 | $19.11 | $23.84 | 611,000 | — | — |
| 2025-12-15 | $18.99 | $23.69 | 537,800 | — | — |
| 2025-12-12 | $18.74 | $23.37 | 589,500 | — | — |
| 2025-12-11 | $18.39 | $22.94 | 476,400 | — | — |
| 2025-12-10 | $18.23 | $22.74 | 752,600 | — | — |
| 2025-12-09 | $17.56 | $21.90 | 722,100 | — | — |
| 2025-12-08 | $17.01 | $21.22 | 1,059,000 | — | — |
| 2025-12-05 | $17.54 | $21.88 | 483,100 | — | — |
| 2025-12-04 | $18.22 | $22.73 | 470,500 | — | — |
| 2025-12-03 | $18.59 | $23.19 | 618,100 | — | — |
| 2025-12-02 | $17.50 | $21.83 | 504,600 | — | — |
| 2025-12-01 | $17.01 | $21.22 | 520,700 | — | — |
| 2025-11-28 | $16.52 | $20.61 | 260,900 | — | — |
| 2025-11-26 | $16.75 | $20.89 | 669,700 | — | — |
| 2025-11-25 | $16.45 | $20.52 | 540,500 | — | — |
| 2025-11-24 | $15.67 | $19.54 | 748,200 | — | — |
| 2025-11-21 | $16.64 | $20.75 | 580,800 | — | — |
| 2025-11-20 | $15.70 | $19.58 | 1,369,400 | — | — |
| 2025-11-19 | $16.70 | $20.83 | 486,900 | — | — |
| 2025-11-18 | $16.68 | $20.80 | 445,200 | — | — |
| 2025-11-17 | $16.53 | $20.62 | 406,100 | — | — |
| 2025-11-14 | $17.35 | $21.64 | 335,600 | — | — |
| 2025-11-13 | $17.52 | $21.85 | 678,900 | — | — |
| 2025-11-12 | $16.94 | $21.13 | 338,600 | — | — |
| 2025-11-11 | $17.05 | $21.27 | 403,100 | — | — |
| 2025-11-10 | $17.10 | $21.33 | 463,400 | — | — |
| 2025-11-07 | $17.40 | $21.70 | 507,900 | — | — |
| 2025-11-06 | $16.94 | $21.13 | 432,700 | — | — |
| 2025-11-05 | $17.85 | $22.26 | 570,700 | — | — |
| 2025-11-04 | $17.00 | $21.20 | 350,900 | — | — |
| 2025-11-03 | $17.82 | $22.23 | 437,800 | — | — |
| 2025-10-31 | $18.33 | $22.86 | 299,500 | — | — |
| 2025-10-30 | $18.13 | $22.61 | 527,000 | — | — |
| 2025-10-29 | $18.61 | $23.21 | 370,200 | — | — |
| 2025-10-28 | $19.30 | $24.07 | 315,900 | — | — |
| 2025-10-27 | $19.02 | $23.72 | 447,200 | — | — |
| 2025-10-24 | $19.28 | $24.05 | 291,300 | — | — |
| 2025-10-23 | $19.50 | $24.32 | 193,400 | — | — |
| 2025-10-22 | $19.48 | $24.30 | 196,400 | — | — |
| 2025-10-21 | $20.05 | $25.01 | 274,900 | — | — |
| 2025-10-20 | $19.70 | $24.57 | 323,900 | — | — |
| 2025-10-17 | $19.78 | $24.67 | 432,500 | — | — |
| 2025-10-16 | $20.23 | $25.23 | 418,600 | — | — |
| 2025-10-15 | $20.30 | $25.32 | 279,600 | — | — |
| 2025-10-14 | $19.83 | $24.73 | 331,000 | — | — |
| 2025-10-13 | $19.57 | $24.41 | 505,500 | — | — |
| 2025-10-10 | $18.59 | $23.19 | 581,200 | — | — |
| 2025-10-09 | $19.95 | $24.88 | 282,000 | — | — |
| 2025-10-08 | $20.82 | $25.97 | 324,700 | — | — |
| 2025-10-07 | $20.37 | $25.41 | 388,700 | — | — |
| 2025-10-06 | $21.41 | $26.70 | 396,700 | — | — |
| 2025-10-03 | $22.23 | $27.54 | 417,800 | — | — |
| 2025-10-02 | $21.61 | $26.77 | 424,800 | — | — |
| 2025-10-01 | $21.14 | $26.19 | 403,300 | — | — |
| 2025-09-30 | $20.79 | $25.76 | 295,100 | — | — |
| 2025-09-29 | $21.06 | $26.09 | 678,100 | — | — |
| 2025-09-26 | $21.48 | $26.61 | 295,500 | — | — |
| 2025-09-25 | $21.66 | $26.83 | 263,100 | — | — |
| 2025-09-24 | $22.08 | $27.35 | 269,500 | — | — |
| 2025-09-23 | $22.24 | $27.55 | 324,800 | — | — |
| 2025-09-22 | $22.13 | $27.42 | 456,800 | — | — |
| 2025-09-19 | $22.45 | $27.81 | 748,700 | — | — |
| 2025-09-18 | $22.71 | $28.13 | 432,700 | — | — |
| 2025-09-17 | $23.19 | $28.73 | 346,100 | — | — |
| 2025-09-16 | $23.23 | $28.78 | 357,700 | — | — |
| 2025-09-15 | $23.56 | $29.19 | 344,600 | — | — |
| 2025-09-12 | $23.22 | $28.77 | 561,200 | — | — |
| 2025-09-11 | $23.77 | $29.45 | 407,400 | — | — |
| 2025-09-10 | $23.84 | $29.53 | 390,100 | — | — |
| 2025-09-09 | $23.62 | $29.26 | 507,800 | — | — |
| 2025-09-08 | $24.29 | $30.09 | 598,700 | — | — |
| 2025-09-05 | $24.61 | $30.49 | 1,374,000 | — | — |
| 2025-09-04 | $25.89 | $32.07 | 1,669,500 | — | — |
| 2025-09-03 | $21.53 | $26.67 | 427,000 | — | — |
| 2025-09-02 | $21.44 | $26.56 | 401,300 | — | — |
| 2025-08-29 | $20.90 | $25.89 | 344,500 | — | — |
| 2025-08-28 | $21.12 | $26.16 | 661,600 | — | — |
| 2025-08-27 | $21.99 | $27.24 | 373,800 | — | — |
| 2025-08-26 | $21.30 | $26.39 | 508,800 | — | — |
| 2025-08-25 | $22.34 | $27.68 | 315,300 | — | — |
| 2025-08-22 | $22.20 | $27.50 | 390,700 | — | — |
| 2025-08-21 | $21.01 | $26.03 | 281,000 | — | — |
| 2025-08-20 | $20.46 | $25.35 | 460,400 | — | — |
| 2025-08-19 | $21.08 | $26.12 | 251,200 | — | — |
| 2025-08-18 | $20.80 | $25.77 | 256,400 | — | — |
| 2025-08-15 | $20.72 | $25.67 | 233,700 | — | — |
| 2025-08-14 | $20.77 | $25.73 | 229,500 | — | — |
| 2025-08-13 | $21.45 | $26.57 | 374,800 | — | — |
| 2025-08-12 | $20.65 | $25.58 | 323,500 | — | — |
| 2025-08-11 | $19.93 | $24.69 | 397,900 | — | — |
| 2025-08-08 | $19.57 | $24.24 | 481,700 | — | — |
| 2025-08-07 | $20.55 | $25.46 | 274,400 | — | — |
| 2025-08-06 | $21.02 | $26.04 | 275,900 | — | — |
| 2025-08-05 | $20.61 | $25.53 | 291,500 | — | — |
| 2025-08-04 | $20.56 | $25.47 | 367,300 | — | — |
| 2025-08-01 | $20.05 | $24.84 | 367,500 | — | — |
| 2025-07-31 | $20.46 | $25.35 | 316,800 | — | — |
| 2025-07-30 | $20.92 | $25.92 | 325,500 | — | — |
| 2025-07-29 | $21.32 | $26.41 | 413,700 | — | — |
| 2025-07-28 | $22.39 | $27.74 | 304,300 | — | — |
| 2025-07-25 | $22.28 | $27.60 | 247,900 | — | — |
| 2025-07-24 | $22.08 | $27.35 | 334,700 | — | — |
| 2025-07-23 | $23.13 | $28.65 | 577,900 | — | — |
| 2025-07-22 | $22.26 | $27.58 | 467,200 | — | — |
| 2025-07-21 | $20.98 | $25.99 | 263,000 | — | — |
| 2025-07-18 | $20.22 | $25.05 | 289,300 | — | — |
| 2025-07-17 | $20.59 | $25.51 | 253,500 | — | — |
| 2025-07-16 | $20.48 | $25.37 | 310,800 | — | — |
| 2025-07-15 | $20.60 | $25.52 | 515,500 | — | — |
| 2025-07-14 | $21.00 | $26.02 | 293,200 | — | — |
| 2025-07-11 | $21.32 | $26.41 | 381,500 | — | — |
| 2025-07-10 | $21.86 | $27.08 | 622,400 | — | — |
| 2025-07-09 | $20.82 | $25.79 | 247,600 | — | — |
| 2025-07-08 | $20.84 | $25.82 | 289,800 | — | — |
| 2025-07-07 | $20.77 | $25.73 | 480,700 | — | — |
| 2025-07-03 | $21.35 | $26.26 | 195,200 | — | — |
| 2025-07-02 | $21.08 | $25.93 | 612,900 | — | — |
| 2025-07-01 | $20.35 | $25.03 | 609,000 | — | — |
| 2025-06-30 | $18.71 | $23.02 | 470,500 | — | — |
| 2025-06-27 | $19.25 | $23.68 | 1,089,200 | — | — |
| 2025-06-26 | $19.01 | $23.39 | 336,900 | — | — |
| 2025-06-25 | $18.85 | $23.19 | 427,900 | — | — |
| 2025-06-24 | $19.02 | $23.40 | 452,400 | — | — |
| 2025-06-23 | $18.79 | $23.11 | 454,600 | — | — |
| 2025-06-20 | $19.46 | $23.94 | 1,387,700 | — | — |
| 2025-06-18 | $19.51 | $24.00 | 654,800 | — | — |
| 2025-06-17 | $20.07 | $24.69 | 374,900 | — | — |
| 2025-06-16 | $19.99 | $24.59 | 487,400 | — | — |
| 2025-06-13 | $19.05 | $23.43 | 977,500 | — | — |
| 2025-06-12 | $19.76 | $24.31 | 327,900 | — | — |
| 2025-06-11 | $20.04 | $24.65 | 377,200 | — | — |
| 2025-06-10 | $19.99 | $24.59 | 271,200 | — | — |
| 2025-06-09 | $20.08 | $24.70 | 326,000 | — | — |
| 2025-06-06 | $19.59 | $24.10 | 316,600 | — | — |
| 2025-06-05 | $19.38 | $23.84 | 378,900 | — | — |
| 2025-06-04 | $19.47 | $23.95 | 431,000 | — | — |
| 2025-06-03 | $19.47 | $23.95 | 426,200 | — | — |
| 2025-06-02 | $19.33 | $23.78 | 791,200 | — | — |
| 2025-05-30 | $19.22 | $23.64 | 1,527,400 | — | — |
| 2025-05-29 | $18.44 | $22.68 | 1,108,300 | — | — |
| 2025-05-28 | $19.09 | $23.48 | 429,600 | — | — |
| 2025-05-27 | $19.17 | $23.58 | 407,900 | — | — |
| 2025-05-23 | $18.80 | $23.13 | 301,300 | — | — |
| 2025-05-22 | $19.51 | $24.00 | 281,000 | — | — |
| 2025-05-21 | $19.40 | $23.87 | 418,400 | — | — |
| 2025-05-20 | $20.13 | $24.76 | 321,000 | — | — |
| 2025-05-19 | $20.07 | $24.69 | 401,800 | — | — |
| 2025-05-16 | $20.26 | $24.92 | 397,000 | — | — |
| 2025-05-15 | $19.88 | $24.46 | 454,200 | — | — |
| 2025-05-14 | $19.30 | $23.74 | 437,100 | — | — |
| 2025-05-13 | $19.43 | $23.90 | 312,800 | — | — |
| 2025-05-12 | $19.58 | $24.09 | 650,300 | — | — |
| 2025-05-09 | $17.98 | $22.12 | 333,100 | — | — |
| 2025-05-08 | $18.61 | $22.89 | 384,800 | — | — |
| 2025-05-07 | $17.83 | $21.93 | 367,800 | — | — |
| 2025-05-06 | $17.21 | $21.17 | 312,400 | — | — |
| 2025-05-05 | $17.73 | $21.81 | 345,100 | — | — |
| 2025-05-02 | $18.16 | $22.34 | 413,100 | — | — |
| 2025-05-01 | $17.36 | $21.36 | 376,000 | — | — |
| 2025-04-30 | $17.38 | $21.38 | 354,200 | — | — |
| 2025-04-29 | $17.60 | $21.65 | 324,800 | — | — |
| 2025-04-28 | $17.87 | $21.98 | 341,300 | — | — |
| 2025-04-25 | $17.99 | $22.13 | 321,600 | — | — |
| 2025-04-24 | $18.26 | $22.46 | 866,600 | — | — |
| 2025-04-23 | $17.55 | $21.59 | 862,100 | — | — |
| 2025-04-22 | $17.82 | $21.92 | 770,400 | — | — |
| 2025-04-21 | $16.75 | $20.61 | 742,900 | — | — |
| 2025-04-17 | $17.26 | $21.23 | 524,800 | — | — |
| 2025-04-16 | $16.76 | $20.62 | 629,500 | — | — |
| 2025-04-15 | $17.36 | $21.36 | 485,700 | — | — |
| 2025-04-14 | $18.47 | $22.72 | 477,800 | — | — |
| 2025-04-11 | $18.78 | $23.10 | 465,000 | — | — |
| 2025-04-10 | $19.38 | $23.84 | 489,000 | — | — |
| 2025-04-09 | $20.89 | $25.70 | 1,243,700 | — | — |
| 2025-04-08 | $18.70 | $23.00 | 674,600 | — | — |
| 2025-04-07 | $19.69 | $24.22 | 1,011,100 | — | — |
| 2025-04-04 | $19.92 | $24.32 | 1,399,100 | — | — |
| 2025-04-03 | $19.24 | $23.49 | 1,102,900 | — | — |
| 2025-04-02 | $23.00 | $28.08 | 526,000 | — | — |
| 2025-04-01 | $22.33 | $27.26 | 367,800 | — | — |
| 2025-03-31 | $21.99 | $26.85 | 441,500 | — | — |
| 2025-03-28 | $22.00 | $26.86 | 519,300 | — | — |
| 2025-03-27 | $22.15 | $27.04 | 413,600 | — | — |
| 2025-03-26 | $21.98 | $26.84 | 391,500 | — | — |
| 2025-03-25 | $21.81 | $26.63 | 591,800 | — | — |
| 2025-03-24 | $22.27 | $27.19 | 532,700 | — | — |
| 2025-03-21 | $21.52 | $26.27 | 1,109,900 | — | — |
| 2025-03-20 | $22.44 | $27.40 | 1,228,700 | — | — |
| 2025-03-19 | $22.65 | $27.65 | 868,300 | — | — |
| 2025-03-18 | $22.72 | $27.74 | 533,200 | — | — |
| 2025-03-17 | $22.37 | $27.31 | 402,500 | — | — |
| 2025-03-14 | $21.85 | $26.68 | 403,000 | — | — |
| 2025-03-13 | $21.49 | $26.24 | 389,200 | — | — |
| 2025-03-12 | $21.52 | $26.27 | 605,900 | — | — |
| 2025-03-11 | $22.29 | $27.21 | 703,200 | — | — |
| 2025-03-10 | $23.40 | $28.57 | 1,049,800 | — | — |
| 2025-03-07 | $23.01 | $28.09 | 663,100 | — | — |
| 2025-03-06 | $22.43 | $27.38 | 932,100 | — | — |
| 2025-03-05 | $21.32 | $26.03 | 523,700 | — | — |
| 2025-03-04 | $21.24 | $25.93 | 654,000 | — | — |
| 2025-03-03 | $21.38 | $26.10 | 519,700 | — | — |
| 2025-02-28 | $22.14 | $27.03 | 484,900 | — | — |
| 2025-02-27 | $21.83 | $26.65 | 556,500 | — | — |
| 2025-02-26 | $22.47 | $27.43 | 352,000 | — | — |
| 2025-02-25 | $22.44 | $27.40 | 423,600 | — | — |
| 2025-02-24 | $22.51 | $27.48 | 381,100 | — | — |
| 2025-02-21 | $22.01 | $26.87 | 478,400 | — | — |
| 2025-02-20 | $22.62 | $27.62 | 309,200 | — | — |
| 2025-02-19 | $23.04 | $28.13 | 461,500 | — | — |
| 2025-02-18 | $23.40 | $28.57 | 370,900 | — | — |
| 2025-02-14 | $24.58 | $30.01 | 374,700 | — | — |
| 2025-02-13 | $24.73 | $30.19 | 230,300 | — | — |
| 2025-02-12 | $25.08 | $30.62 | 382,100 | — | — |
| 2025-02-11 | $25.49 | $31.12 | 333,200 | — | — |
| 2025-02-10 | $25.57 | $31.22 | 410,900 | — | — |
| 2025-02-07 | $25.74 | $31.43 | 374,100 | — | — |
| 2025-02-06 | $26.56 | $32.43 | 353,100 | — | — |
| 2025-02-05 | $26.86 | $32.79 | 279,700 | — | — |
| 2025-02-04 | $26.45 | $32.29 | 441,000 | — | — |
| 2025-02-03 | $25.46 | $31.08 | 352,100 | — | — |
| 2025-01-31 | $27.06 | $33.04 | 450,100 | — | — |
| 2025-01-30 | $27.75 | $33.88 | 423,600 | — | — |
| 2025-01-29 | $26.88 | $32.82 | 411,300 | — | — |
| 2025-01-28 | $27.51 | $33.59 | 608,700 | — | — |
| 2025-01-27 | $27.98 | $34.16 | 629,500 | — | — |
| 2025-01-24 | $29.25 | $35.71 | 245,400 | — | — |
| 2025-01-23 | $29.92 | $36.53 | 350,500 | — | — |
| 2025-01-22 | $29.77 | $36.35 | 350,200 | — | — |
| 2025-01-21 | $30.59 | $37.35 | 422,400 | — | — |
| 2025-01-17 | $29.95 | $36.57 | 283,300 | — | — |
| 2025-01-16 | $30.08 | $36.72 | 468,500 | — | — |
| 2025-01-15 | $30.62 | $37.38 | 431,900 | — | — |
| 2025-01-14 | $30.28 | $36.97 | 368,400 | — | — |
| 2025-01-13 | $30.69 | $37.47 | 369,200 | — | — |
| 2025-01-10 | $30.35 | $36.89 | 317,400 | — | — |
| 2025-01-08 | $30.65 | $37.25 | 495,100 | — | — |
| 2025-01-07 | $30.88 | $37.53 | 425,700 | — | — |
| 2025-01-06 | $30.92 | $37.58 | 459,300 | — | — |
| 2025-01-03 | $31.83 | $38.69 | 328,900 | — | — |
| 2025-01-02 | $32.31 | $39.27 | 409,200 | — | — |