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
- 1997-06-18 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 | $18.23 | $23.38 | 153,500 | — | — |
| 2025-12-30 | $18.22 | $23.36 | 163,500 | — | — |
| 2025-12-29 | $18.27 | $23.43 | 173,800 | — | — |
| 2025-12-26 | $18.76 | $24.06 | 187,300 | — | — |
| 2025-12-24 | $19.18 | $24.59 | 121,100 | — | — |
| 2025-12-23 | $19.33 | $24.79 | 195,100 | — | — |
| 2025-12-22 | $19.34 | $24.80 | 246,400 | — | — |
| 2025-12-19 | $18.75 | $24.04 | 489,700 | — | — |
| 2025-12-18 | $18.56 | $23.80 | 352,500 | — | — |
| 2025-12-17 | $18.70 | $23.98 | 203,700 | — | — |
| 2025-12-16 | $18.86 | $24.18 | 211,500 | — | — |
| 2025-12-15 | $19.43 | $24.92 | 250,000 | — | — |
| 2025-12-12 | $19.17 | $24.58 | 419,600 | — | — |
| 2025-12-11 | $19.51 | $25.02 | 236,200 | — | — |
| 2025-12-10 | $19.80 | $25.39 | 361,400 | — | — |
| 2025-12-09 | $19.60 | $25.13 | 284,000 | — | — |
| 2025-12-08 | $19.55 | $25.07 | 346,400 | — | — |
| 2025-12-05 | $19.64 | $25.18 | 365,900 | — | — |
| 2025-12-04 | $20.49 | $26.27 | 390,500 | — | — |
| 2025-12-03 | $20.35 | $26.10 | 435,300 | — | — |
| 2025-12-02 | $19.53 | $25.04 | 1,065,800 | — | — |
| 2025-12-01 | $17.11 | $21.94 | 569,100 | — | — |
| 2025-11-28 | $17.00 | $21.80 | 152,700 | — | — |
| 2025-11-26 | $17.29 | $22.17 | 267,700 | — | — |
| 2025-11-25 | $17.13 | $21.97 | 488,600 | — | — |
| 2025-11-24 | $17.18 | $22.03 | 737,100 | — | — |
| 2025-11-21 | $17.00 | $21.80 | 1,154,300 | — | — |
| 2025-11-20 | $16.68 | $21.39 | 431,700 | — | — |
| 2025-11-19 | $16.32 | $20.93 | 252,400 | — | — |
| 2025-11-18 | $16.33 | $20.94 | 310,900 | — | — |
| 2025-11-17 | $16.98 | $21.77 | 234,400 | — | — |
| 2025-11-14 | $17.31 | $22.20 | 176,900 | — | — |
| 2025-11-13 | $17.22 | $22.08 | 319,600 | — | — |
| 2025-11-12 | $17.33 | $22.22 | 144,300 | — | — |
| 2025-11-11 | $17.57 | $22.53 | 203,600 | — | — |
| 2025-11-10 | $17.18 | $22.03 | 574,700 | — | — |
| 2025-11-07 | $17.13 | $21.97 | 1,072,000 | — | — |
| 2025-11-06 | $17.71 | $22.71 | 402,700 | — | — |
| 2025-11-05 | $17.43 | $22.35 | 228,800 | — | — |
| 2025-11-04 | $17.00 | $21.80 | 288,000 | — | — |
| 2025-11-03 | $16.94 | $21.72 | 233,600 | — | — |
| 2025-10-31 | $17.18 | $22.03 | 359,800 | — | — |
| 2025-10-30 | $17.16 | $22.00 | 246,100 | — | — |
| 2025-10-29 | $17.79 | $22.81 | 329,000 | — | — |
| 2025-10-28 | $18.31 | $23.48 | 405,100 | — | — |
| 2025-10-27 | $18.16 | $23.29 | 411,400 | — | — |
| 2025-10-24 | $17.83 | $22.86 | 403,200 | — | — |
| 2025-10-23 | $17.23 | $22.09 | 516,800 | — | — |
| 2025-10-22 | $17.62 | $22.59 | 1,100,500 | — | — |
| 2025-10-21 | $15.56 | $19.95 | 568,100 | — | — |
| 2025-10-20 | $16.05 | $20.58 | 376,500 | — | — |
| 2025-10-17 | $15.40 | $19.75 | 259,200 | — | — |
| 2025-10-16 | $16.02 | $20.54 | 504,700 | — | — |
| 2025-10-15 | $15.60 | $20.00 | 327,900 | — | — |
| 2025-10-14 | $15.26 | $19.57 | 327,300 | — | — |
| 2025-10-13 | $15.43 | $19.79 | 499,500 | — | — |
| 2025-10-10 | $14.76 | $18.93 | 627,100 | — | — |
| 2025-10-09 | $15.71 | $20.15 | 331,100 | — | — |
| 2025-10-08 | $16.47 | $21.12 | 481,700 | — | — |
| 2025-10-07 | $16.50 | $21.16 | 536,500 | — | — |
| 2025-10-06 | $16.55 | $21.22 | 865,300 | — | — |
| 2025-10-03 | $16.02 | $20.54 | 575,500 | — | — |
| 2025-10-02 | $15.55 | $19.94 | 436,500 | — | — |
| 2025-10-01 | $15.48 | $19.85 | 766,300 | — | — |
| 2025-09-30 | $15.07 | $19.32 | 449,800 | — | — |
| 2025-09-29 | $14.90 | $19.11 | 381,100 | — | — |
| 2025-09-26 | $14.89 | $19.09 | 304,000 | — | — |
| 2025-09-25 | $14.68 | $18.82 | 448,500 | — | — |
| 2025-09-24 | $14.84 | $19.03 | 408,400 | — | — |
| 2025-09-23 | $15.15 | $19.43 | 756,400 | — | — |
| 2025-09-22 | $15.03 | $19.27 | 458,200 | — | — |
| 2025-09-19 | $15.25 | $19.56 | 3,355,200 | — | — |
| 2025-09-18 | $15.86 | $20.34 | 412,700 | — | — |
| 2025-09-17 | $15.43 | $19.79 | 718,400 | — | — |
| 2025-09-16 | $15.43 | $19.79 | 618,800 | — | — |
| 2025-09-15 | $14.68 | $18.82 | 561,900 | — | — |
| 2025-09-12 | $15.05 | $19.30 | 590,000 | — | — |
| 2025-09-11 | $14.36 | $18.41 | 518,000 | — | — |
| 2025-09-10 | $13.89 | $17.81 | 679,100 | — | — |
| 2025-09-09 | $14.16 | $18.16 | 514,000 | — | — |
| 2025-09-08 | $14.16 | $18.16 | 680,200 | — | — |
| 2025-09-05 | $13.84 | $17.75 | 382,400 | — | — |
| 2025-09-04 | $14.12 | $18.11 | 260,100 | — | — |
| 2025-09-03 | $14.38 | $18.44 | 246,500 | — | — |
| 2025-09-02 | $14.39 | $18.45 | 319,400 | — | — |
| 2025-08-29 | $14.17 | $18.17 | 191,900 | — | — |
| 2025-08-28 | $14.22 | $18.23 | 229,900 | — | — |
| 2025-08-27 | $14.36 | $18.41 | 322,800 | — | — |
| 2025-08-26 | $13.97 | $17.91 | 604,600 | — | — |
| 2025-08-25 | $14.03 | $17.99 | 386,200 | — | — |
| 2025-08-22 | $14.57 | $18.68 | 564,100 | — | — |
| 2025-08-21 | $13.77 | $17.66 | 468,000 | — | — |
| 2025-08-20 | $14.04 | $18.00 | 267,500 | — | — |
| 2025-08-19 | $14.06 | $18.03 | 305,600 | — | — |
| 2025-08-18 | $14.45 | $18.53 | 316,400 | — | — |
| 2025-08-15 | $14.24 | $18.26 | 295,500 | — | — |
| 2025-08-14 | $14.20 | $18.21 | 402,900 | — | — |
| 2025-08-13 | $14.53 | $18.63 | 471,500 | — | — |
| 2025-08-12 | $14.18 | $18.18 | 364,000 | — | — |
| 2025-08-11 | $13.87 | $17.79 | 403,400 | — | — |
| 2025-08-08 | $14.17 | $18.17 | 408,900 | — | — |
| 2025-08-07 | $14.06 | $18.03 | 550,200 | — | — |
| 2025-08-06 | $13.04 | $16.72 | 404,600 | — | — |
| 2025-08-05 | $12.91 | $16.55 | 309,100 | — | — |
| 2025-08-04 | $12.99 | $16.66 | 301,100 | — | — |
| 2025-08-01 | $12.80 | $16.41 | 548,900 | — | — |
| 2025-07-31 | $13.02 | $16.70 | 630,700 | — | — |
| 2025-07-30 | $13.06 | $16.75 | 425,200 | — | — |
| 2025-07-29 | $13.47 | $17.27 | 679,100 | — | — |
| 2025-07-28 | $13.64 | $17.49 | 468,900 | — | — |
| 2025-07-25 | $13.23 | $16.97 | 398,700 | — | — |
| 2025-07-24 | $13.12 | $16.82 | 847,600 | — | — |
| 2025-07-23 | $13.27 | $17.02 | 944,900 | — | — |
| 2025-07-22 | $13.04 | $16.72 | 801,100 | — | — |
| 2025-07-21 | $13.14 | $16.85 | 1,526,900 | — | — |
| 2025-07-18 | $12.46 | $15.98 | 1,154,400 | — | — |
| 2025-07-17 | $12.79 | $16.40 | 1,435,300 | — | — |
| 2025-07-16 | $12.91 | $16.55 | 1,675,600 | — | — |
| 2025-07-15 | $12.97 | $16.63 | 6,147,000 | — | — |
| 2025-07-14 | $17.47 | $22.40 | 1,674,100 | — | — |
| 2025-07-11 | $16.96 | $21.75 | 414,700 | — | — |
| 2025-07-10 | $17.57 | $22.53 | 429,600 | — | — |
| 2025-07-09 | $17.53 | $22.48 | 293,700 | — | — |
| 2025-07-08 | $17.51 | $22.45 | 506,800 | — | — |
| 2025-07-07 | $16.83 | $21.58 | 472,700 | — | — |
| 2025-07-03 | $17.75 | $22.76 | 243,400 | — | — |
| 2025-07-02 | $18.36 | $23.54 | 428,100 | — | — |
| 2025-07-01 | $18.32 | $23.49 | 491,500 | — | — |
| 2025-06-30 | $17.45 | $22.38 | 597,400 | — | — |
| 2025-06-27 | $16.86 | $21.62 | 1,188,200 | — | — |
| 2025-06-26 | $17.12 | $21.95 | 632,900 | — | — |
| 2025-06-25 | $16.93 | $21.71 | 505,900 | — | — |
| 2025-06-24 | $17.14 | $21.98 | 628,500 | — | — |
| 2025-06-23 | $17.07 | $21.89 | 359,500 | — | — |
| 2025-06-20 | $17.33 | $22.22 | 539,200 | — | — |
| 2025-06-18 | $18.08 | $23.18 | 492,200 | — | — |
| 2025-06-17 | $18.32 | $23.49 | 267,400 | — | — |
| 2025-06-16 | $18.95 | $24.30 | 482,700 | — | — |
| 2025-06-13 | $19.07 | $24.45 | 946,100 | — | — |
| 2025-06-12 | $20.05 | $25.71 | 2,322,500 | — | — |
| 2025-06-11 | $26.44 | $33.90 | 263,800 | — | — |
| 2025-06-10 | $27.22 | $34.90 | 330,600 | — | — |
| 2025-06-09 | $27.43 | $35.17 | 217,300 | — | — |
| 2025-06-06 | $27.55 | $35.33 | 228,600 | — | — |
| 2025-06-05 | $27.79 | $35.64 | 264,800 | — | — |
| 2025-06-04 | $27.55 | $35.33 | 230,200 | — | — |
| 2025-06-03 | $28.04 | $35.96 | 433,400 | — | — |
| 2025-06-02 | $26.37 | $33.81 | 871,200 | — | — |
| 2025-05-30 | $31.85 | $40.84 | 137,900 | — | — |
| 2025-05-29 | $32.17 | $41.25 | 120,800 | — | — |
| 2025-05-28 | $31.81 | $40.79 | 200,400 | — | — |
| 2025-05-27 | $32.23 | $41.33 | 377,800 | — | — |
| 2025-05-23 | $33.05 | $42.38 | 353,100 | — | — |
| 2025-05-22 | $32.49 | $41.66 | 282,400 | — | — |
| 2025-05-21 | $31.70 | $40.65 | 410,200 | — | — |
| 2025-05-20 | $32.09 | $41.15 | 348,600 | — | — |
| 2025-05-19 | $31.34 | $40.19 | 146,700 | — | — |
| 2025-05-16 | $31.53 | $40.43 | 211,300 | — | — |
| 2025-05-15 | $30.75 | $39.43 | 225,800 | — | — |
| 2025-05-14 | $30.72 | $39.39 | 318,600 | — | — |
| 2025-05-13 | $31.10 | $39.88 | 229,200 | — | — |
| 2025-05-12 | $30.82 | $39.52 | 175,600 | — | — |
| 2025-05-09 | $30.02 | $38.50 | 150,700 | — | — |
| 2025-05-08 | $30.25 | $38.79 | 250,400 | — | — |
| 2025-05-07 | $28.99 | $37.17 | 405,100 | — | — |
| 2025-05-06 | $29.01 | $37.20 | 700,200 | — | — |
| 2025-05-05 | $33.61 | $43.10 | 164,700 | — | — |
| 2025-05-02 | $33.32 | $42.73 | 273,400 | — | — |
| 2025-05-01 | $33.56 | $43.03 | 278,000 | — | — |
| 2025-04-30 | $34.35 | $44.05 | 281,600 | — | — |
| 2025-04-29 | $35.06 | $44.96 | 298,000 | — | — |
| 2025-04-28 | $35.21 | $45.15 | 251,800 | — | — |
| 2025-04-25 | $35.50 | $45.52 | 217,900 | — | — |
| 2025-04-24 | $35.88 | $46.01 | 253,300 | — | — |
| 2025-04-23 | $35.26 | $45.21 | 409,800 | — | — |
| 2025-04-22 | $35.38 | $45.37 | 582,800 | — | — |
| 2025-04-21 | $33.90 | $43.47 | 472,400 | — | — |
| 2025-04-17 | $32.69 | $41.92 | 336,700 | — | — |
| 2025-04-16 | $32.20 | $41.29 | 466,600 | — | — |
| 2025-04-15 | $32.81 | $42.07 | 537,700 | — | — |
| 2025-04-14 | $34.16 | $43.80 | 926,600 | — | — |
| 2025-04-11 | $32.65 | $41.87 | 1,775,700 | — | — |
| 2025-04-10 | $25.74 | $33.01 | 694,200 | — | — |
| 2025-04-09 | $25.55 | $32.76 | 263,400 | — | — |
| 2025-04-08 | $24.25 | $31.10 | 275,500 | — | — |
| 2025-04-07 | $24.83 | $31.84 | 335,000 | — | — |
| 2025-04-04 | $25.68 | $32.93 | 647,200 | — | — |
| 2025-04-03 | $23.82 | $30.54 | 354,800 | — | — |
| 2025-04-02 | $24.77 | $31.76 | 229,800 | — | — |
| 2025-04-01 | $24.10 | $30.90 | 279,600 | — | — |
| 2025-03-31 | $24.52 | $31.44 | 203,000 | — | — |
| 2025-03-28 | $24.29 | $31.15 | 247,500 | — | — |
| 2025-03-27 | $24.20 | $31.03 | 259,400 | — | — |
| 2025-03-26 | $24.00 | $30.78 | 186,200 | — | — |
| 2025-03-25 | $24.72 | $31.70 | 258,500 | — | — |
| 2025-03-24 | $25.52 | $32.72 | 124,500 | — | — |
| 2025-03-21 | $25.56 | $32.78 | 418,700 | — | — |
| 2025-03-20 | $24.68 | $31.65 | 174,300 | — | — |
| 2025-03-19 | $25.51 | $32.71 | 165,500 | — | — |
| 2025-03-18 | $25.36 | $32.52 | 153,600 | — | — |
| 2025-03-17 | $26.23 | $33.64 | 165,500 | — | — |
| 2025-03-14 | $26.08 | $33.44 | 194,800 | — | — |
| 2025-03-13 | $25.38 | $32.55 | 174,400 | — | — |
| 2025-03-12 | $27.25 | $34.94 | 202,400 | — | — |
| 2025-03-11 | $26.57 | $34.07 | 183,800 | — | — |
| 2025-03-10 | $27.76 | $35.60 | 157,400 | — | — |
| 2025-03-07 | $28.23 | $36.20 | 125,100 | — | — |
| 2025-03-06 | $28.32 | $36.32 | 113,300 | — | — |
| 2025-03-05 | $28.76 | $36.88 | 202,600 | — | — |
| 2025-03-04 | $28.82 | $36.96 | 149,100 | — | — |
| 2025-03-03 | $28.54 | $36.60 | 167,700 | — | — |
| 2025-02-28 | $28.98 | $37.16 | 163,700 | — | — |
| 2025-02-27 | $29.21 | $37.46 | 84,600 | — | — |
| 2025-02-26 | $30.38 | $38.96 | 97,000 | — | — |
| 2025-02-25 | $30.50 | $39.11 | 133,600 | — | — |
| 2025-02-24 | $31.05 | $39.82 | 150,500 | — | — |
| 2025-02-21 | $31.77 | $40.74 | 197,300 | — | — |
| 2025-02-20 | $31.84 | $40.83 | 270,500 | — | — |
| 2025-02-19 | $35.90 | $46.04 | 136,000 | — | — |
| 2025-02-18 | $35.99 | $46.15 | 193,400 | — | — |
| 2025-02-14 | $36.42 | $46.70 | 108,500 | — | — |
| 2025-02-13 | $37.01 | $47.46 | 164,700 | — | — |
| 2025-02-12 | $36.18 | $46.39 | 172,300 | — | — |
| 2025-02-11 | $36.05 | $46.23 | 151,400 | — | — |
| 2025-02-10 | $36.81 | $47.20 | 213,100 | — | — |
| 2025-02-07 | $36.28 | $46.52 | 158,800 | — | — |
| 2025-02-06 | $35.58 | $45.62 | 191,700 | — | — |
| 2025-02-05 | $36.19 | $46.41 | 180,800 | — | — |
| 2025-02-04 | $35.50 | $45.52 | 231,200 | — | — |
| 2025-02-03 | $34.15 | $43.79 | 154,900 | — | — |
| 2025-01-31 | $34.32 | $44.01 | 187,100 | — | — |
| 2025-01-30 | $34.27 | $43.94 | 126,700 | — | — |
| 2025-01-29 | $33.80 | $43.34 | 206,500 | — | — |
| 2025-01-28 | $33.99 | $43.59 | 145,700 | — | — |
| 2025-01-27 | $34.01 | $43.61 | 248,900 | — | — |
| 2025-01-24 | $33.78 | $43.32 | 223,300 | — | — |
| 2025-01-23 | $33.50 | $42.96 | 209,100 | — | — |
| 2025-01-22 | $32.94 | $42.24 | 239,100 | — | — |
| 2025-01-21 | $31.66 | $40.60 | 247,200 | — | — |
| 2025-01-17 | $29.92 | $38.37 | 159,400 | — | — |
| 2025-01-16 | $29.84 | $38.26 | 161,000 | — | — |
| 2025-01-15 | $29.83 | $38.25 | 171,700 | — | — |
| 2025-01-14 | $28.76 | $36.88 | 410,900 | — | — |
| 2025-01-13 | $28.90 | $37.06 | 393,200 | — | — |
| 2025-01-10 | $28.25 | $36.23 | 421,400 | — | — |
| 2025-01-08 | $28.21 | $36.17 | 1,536,900 | — | — |
| 2025-01-07 | $30.39 | $38.97 | 528,100 | — | — |
| 2025-01-06 | $29.10 | $37.32 | 249,800 | — | — |
| 2025-01-03 | $28.73 | $36.84 | 267,500 | — | — |
| 2025-01-02 | $27.91 | $35.79 | 233,800 | — | — |