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
- 1998-11-16 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 | $19.45 | $45.03 | 193,100 | — | — |
| 2025-12-30 | $19.51 | $45.17 | 353,500 | — | — |
| 2025-12-29 | $19.36 | $44.82 | 380,100 | — | — |
| 2025-12-26 | $20.27 | $46.93 | 334,700 | — | — |
| 2025-12-24 | $20.27 | $46.93 | 101,100 | — | — |
| 2025-12-23 | $20.08 | $46.49 | 256,200 | — | — |
| 2025-12-22 | $20.06 | $46.44 | 933,900 | — | — |
| 2025-12-19 | $20.62 | $47.74 | 379,000 | — | — |
| 2025-12-18 | $20.55 | $47.58 | 477,300 | — | — |
| 2025-12-17 | $20.70 | $47.93 | 257,800 | — | — |
| 2025-12-16 | $20.81 | $48.18 | 281,700 | — | — |
| 2025-12-15 | $21.69 | $50.22 | 176,300 | — | — |
| 2025-12-12 | $21.57 | $49.94 | 265,900 | — | — |
| 2025-12-11 | $21.50 | $49.78 | 416,900 | — | — |
| 2025-12-10 | $21.61 | $50.03 | 305,600 | — | — |
| 2025-12-09 | $21.53 | $49.85 | 404,500 | — | — |
| 2025-12-08 | $21.55 | $49.89 | 335,800 | — | — |
| 2025-12-05 | $21.23 | $49.15 | 551,100 | — | — |
| 2025-12-04 | $22.38 | $51.82 | 501,100 | — | — |
| 2025-12-03 | $22.19 | $51.38 | 366,100 | — | — |
| 2025-12-02 | $22.62 | $52.37 | 626,300 | — | — |
| 2025-12-01 | $22.85 | $52.90 | 295,300 | — | — |
| 2025-11-28 | $23.48 | $54.36 | 140,800 | — | — |
| 2025-11-26 | $23.34 | $54.04 | 294,600 | — | — |
| 2025-11-25 | $23.04 | $53.34 | 174,200 | — | — |
| 2025-11-24 | $22.93 | $53.09 | 251,800 | — | — |
| 2025-11-21 | $22.82 | $52.83 | 311,200 | — | — |
| 2025-11-20 | $22.34 | $51.72 | 233,400 | — | — |
| 2025-11-19 | $22.74 | $52.65 | 244,400 | — | — |
| 2025-11-18 | $23.41 | $54.20 | 264,100 | — | — |
| 2025-11-17 | $23.12 | $53.53 | 307,700 | — | — |
| 2025-11-14 | $23.43 | $54.25 | 206,900 | — | — |
| 2025-11-13 | $23.04 | $53.34 | 459,400 | — | — |
| 2025-11-12 | $23.28 | $53.90 | 259,800 | — | — |
| 2025-11-11 | $23.77 | $55.03 | 386,700 | — | — |
| 2025-11-10 | $23.05 | $53.37 | 424,000 | — | — |
| 2025-11-07 | $22.90 | $53.02 | 326,500 | — | — |
| 2025-11-06 | $22.81 | $52.81 | 328,200 | — | — |
| 2025-11-05 | $23.16 | $53.62 | 430,700 | — | — |
| 2025-11-04 | $22.74 | $52.65 | 347,300 | — | — |
| 2025-11-03 | $22.60 | $52.33 | 729,100 | — | — |
| 2025-10-31 | $22.59 | $52.30 | 381,100 | — | — |
| 2025-10-30 | $23.13 | $53.55 | 348,400 | — | — |
| 2025-10-29 | $23.20 | $53.71 | 460,600 | — | — |
| 2025-10-28 | $23.50 | $54.41 | 529,200 | — | — |
| 2025-10-27 | $23.33 | $54.02 | 421,800 | — | — |
| 2025-10-24 | $22.64 | $52.42 | 978,800 | — | — |
| 2025-10-23 | $22.38 | $51.82 | 326,300 | — | — |
| 2025-10-22 | $21.94 | $50.80 | 780,800 | — | — |
| 2025-10-21 | $21.80 | $50.47 | 236,200 | — | — |
| 2025-10-20 | $22.16 | $51.31 | 147,900 | — | — |
| 2025-10-17 | $21.84 | $50.57 | 200,500 | — | — |
| 2025-10-16 | $21.39 | $49.52 | 211,200 | — | — |
| 2025-10-15 | $21.18 | $49.04 | 354,000 | — | — |
| 2025-10-14 | $20.70 | $47.93 | 201,300 | — | — |
| 2025-10-13 | $20.77 | $48.09 | 311,600 | — | — |
| 2025-10-10 | $20.54 | $47.56 | 474,900 | — | — |
| 2025-10-09 | $21.34 | $49.41 | 162,900 | — | — |
| 2025-10-08 | $21.37 | $49.48 | 519,600 | — | — |
| 2025-10-07 | $21.38 | $49.50 | 265,500 | — | — |
| 2025-10-06 | $22.11 | $51.19 | 145,900 | — | — |
| 2025-10-03 | $22.08 | $51.12 | 168,200 | — | — |
| 2025-10-02 | $21.93 | $50.77 | 176,900 | — | — |
| 2025-10-01 | $22.04 | $51.03 | 270,200 | — | — |
| 2025-09-30 | $22.32 | $51.68 | 261,100 | — | — |
| 2025-09-29 | $21.95 | $50.82 | 172,600 | — | — |
| 2025-09-26 | $21.52 | $49.82 | 147,200 | — | — |
| 2025-09-25 | $21.29 | $49.29 | 198,200 | — | — |
| 2025-09-24 | $21.64 | $50.10 | 166,300 | — | — |
| 2025-09-23 | $22.03 | $51.01 | 182,600 | — | — |
| 2025-09-22 | $21.63 | $50.08 | 145,000 | — | — |
| 2025-09-19 | $21.72 | $50.29 | 141,700 | — | — |
| 2025-09-18 | $21.56 | $49.92 | 687,000 | — | — |
| 2025-09-17 | $21.73 | $50.31 | 414,800 | — | — |
| 2025-09-16 | $21.49 | $49.76 | 237,500 | — | — |
| 2025-09-15 | $21.31 | $49.34 | 211,400 | — | — |
| 2025-09-12 | $21.28 | $49.27 | 422,000 | — | — |
| 2025-09-11 | $20.94 | $48.48 | 389,200 | — | — |
| 2025-09-10 | $20.75 | $48.04 | 963,600 | — | — |
| 2025-09-09 | $20.89 | $48.37 | 562,600 | — | — |
| 2025-09-08 | $20.98 | $48.57 | 233,300 | — | — |
| 2025-09-05 | $21.35 | $49.43 | 592,200 | — | — |
| 2025-09-04 | $20.83 | $48.23 | 778,100 | — | — |
| 2025-09-03 | $20.79 | $48.13 | 1,168,400 | — | — |
| 2025-09-02 | $20.75 | $48.04 | 1,490,900 | — | — |
| 2025-08-29 | $21.15 | $48.97 | 321,800 | — | — |
| 2025-08-28 | $21.47 | $49.71 | 296,100 | — | — |
| 2025-08-27 | $21.27 | $49.25 | 635,600 | — | — |
| 2025-08-26 | $21.07 | $48.78 | 426,200 | — | — |
| 2025-08-25 | $21.22 | $49.13 | 255,000 | — | — |
| 2025-08-22 | $20.95 | $48.50 | 293,500 | — | — |
| 2025-08-21 | $20.56 | $47.60 | 781,000 | — | — |
| 2025-08-20 | $20.42 | $47.28 | 462,200 | — | — |
| 2025-08-19 | $20.29 | $46.98 | 220,200 | — | — |
| 2025-08-18 | $20.59 | $47.67 | 265,800 | — | — |
| 2025-08-15 | $20.83 | $48.23 | 283,400 | — | — |
| 2025-08-14 | $20.53 | $47.53 | 244,400 | — | — |
| 2025-08-13 | $20.43 | $47.30 | 672,000 | — | — |
| 2025-08-12 | $20.50 | $47.46 | 517,100 | — | — |
| 2025-08-11 | $20.98 | $48.57 | 433,400 | — | — |
| 2025-08-08 | $20.61 | $47.72 | 354,800 | — | — |
| 2025-08-07 | $20.31 | $47.02 | 402,400 | — | — |
| 2025-08-06 | $19.72 | $45.66 | 511,700 | — | — |
| 2025-08-05 | $19.63 | $45.45 | 252,400 | — | — |
| 2025-08-04 | $19.24 | $44.55 | 354,200 | — | — |
| 2025-08-01 | $18.80 | $43.25 | 309,600 | — | — |
| 2025-07-31 | $18.38 | $42.29 | 288,400 | — | — |
| 2025-07-30 | $18.01 | $41.43 | 332,400 | — | — |
| 2025-07-29 | $17.90 | $41.18 | 327,900 | — | — |
| 2025-07-28 | $17.77 | $40.88 | 383,800 | — | — |
| 2025-07-25 | $17.99 | $41.39 | 357,800 | — | — |
| 2025-07-24 | $18.09 | $41.62 | 393,700 | — | — |
| 2025-07-23 | $18.14 | $41.73 | 421,900 | — | — |
| 2025-07-22 | $17.85 | $41.07 | 876,200 | — | — |
| 2025-07-21 | $18.13 | $41.71 | 614,500 | — | — |
| 2025-07-18 | $18.24 | $41.96 | 365,700 | — | — |
| 2025-07-17 | $18.56 | $42.70 | 308,800 | — | — |
| 2025-07-16 | $18.70 | $43.02 | 535,600 | — | — |
| 2025-07-15 | $18.61 | $42.81 | 352,500 | — | — |
| 2025-07-14 | $18.66 | $42.93 | 451,300 | — | — |
| 2025-07-11 | $18.99 | $43.69 | 622,700 | — | — |
| 2025-07-10 | $19.32 | $44.45 | 473,100 | — | — |
| 2025-07-09 | $19.47 | $44.79 | 574,600 | — | — |
| 2025-07-08 | $19.88 | $45.74 | 456,700 | — | — |
| 2025-07-07 | $20.37 | $46.86 | 610,300 | — | — |
| 2025-07-03 | $20.66 | $47.53 | 844,400 | — | — |
| 2025-07-02 | $20.17 | $46.40 | 380,800 | — | — |
| 2025-07-01 | $20.23 | $46.54 | 386,700 | — | — |
| 2025-06-30 | $20.11 | $46.27 | 542,100 | — | — |
| 2025-06-27 | $19.45 | $44.75 | 322,300 | — | — |
| 2025-06-26 | $19.56 | $45.00 | 1,416,900 | — | — |
| 2025-06-25 | $18.63 | $42.86 | 653,900 | — | — |
| 2025-06-24 | $19.21 | $44.19 | 319,800 | — | — |
| 2025-06-23 | $19.23 | $44.24 | 517,700 | — | — |
| 2025-06-20 | $19.38 | $44.59 | 384,200 | — | — |
| 2025-06-18 | $19.24 | $44.26 | 500,300 | — | — |
| 2025-06-17 | $19.11 | $43.96 | 423,500 | — | — |
| 2025-06-16 | $19.09 | $43.92 | 386,300 | — | — |
| 2025-06-13 | $18.59 | $42.77 | 307,600 | — | — |
| 2025-06-12 | $18.91 | $43.50 | 333,000 | — | — |
| 2025-06-11 | $18.83 | $43.32 | 2,253,900 | — | — |
| 2025-06-10 | $18.08 | $41.60 | 392,300 | — | — |
| 2025-06-09 | $17.80 | $40.95 | 697,600 | — | — |
| 2025-06-06 | $17.94 | $41.27 | 346,300 | — | — |
| 2025-06-05 | $17.88 | $41.13 | 475,300 | — | — |
| 2025-06-04 | $18.10 | $41.64 | 560,200 | — | — |
| 2025-06-03 | $17.53 | $40.33 | 261,300 | — | — |
| 2025-06-02 | $17.23 | $39.64 | 325,900 | — | — |
| 2025-05-30 | $17.01 | $39.13 | 515,800 | — | — |
| 2025-05-29 | $17.15 | $39.46 | 369,900 | — | — |
| 2025-05-28 | $17.32 | $39.85 | 282,600 | — | — |
| 2025-05-27 | $17.31 | $39.82 | 283,600 | — | — |
| 2025-05-23 | $16.97 | $39.04 | 272,800 | — | — |
| 2025-05-22 | $17.06 | $38.99 | 365,400 | — | — |
| 2025-05-21 | $17.51 | $40.02 | 282,100 | — | — |
| 2025-05-20 | $17.42 | $39.82 | 314,900 | — | — |
| 2025-05-19 | $17.31 | $39.56 | 249,900 | — | — |
| 2025-05-16 | $17.40 | $39.77 | 217,800 | — | — |
| 2025-05-15 | $17.31 | $39.56 | 421,100 | — | — |
| 2025-05-14 | $17.76 | $40.59 | 332,000 | — | — |
| 2025-05-13 | $17.39 | $39.75 | 358,300 | — | — |
| 2025-05-12 | $16.80 | $38.40 | 381,900 | — | — |
| 2025-05-09 | $17.16 | $39.22 | 229,900 | — | — |
| 2025-05-08 | $17.17 | $39.24 | 317,600 | — | — |
| 2025-05-07 | $17.41 | $39.79 | 368,500 | — | — |
| 2025-05-06 | $17.38 | $39.72 | 389,500 | — | — |
| 2025-05-05 | $16.25 | $37.14 | 249,200 | — | — |
| 2025-05-02 | $16.58 | $37.90 | 194,900 | — | — |
| 2025-05-01 | $16.53 | $37.78 | 196,200 | — | — |
| 2025-04-30 | $16.68 | $38.12 | 321,500 | — | — |
| 2025-04-29 | $16.61 | $37.96 | 319,300 | — | — |
| 2025-04-28 | $16.47 | $37.64 | 181,500 | — | — |
| 2025-04-25 | $16.24 | $37.12 | 443,600 | — | — |
| 2025-04-24 | $16.33 | $37.32 | 195,700 | — | — |
| 2025-04-23 | $15.92 | $36.39 | 562,800 | — | — |
| 2025-04-22 | $15.61 | $35.68 | 169,100 | — | — |
| 2025-04-21 | $15.31 | $34.99 | 198,700 | — | — |
| 2025-04-17 | $15.37 | $35.13 | 244,500 | — | — |
| 2025-04-16 | $14.90 | $34.06 | 379,900 | — | — |
| 2025-04-15 | $14.96 | $34.19 | 661,700 | — | — |
| 2025-04-14 | $14.94 | $34.15 | 469,000 | — | — |
| 2025-04-11 | $14.82 | $33.87 | 659,400 | — | — |
| 2025-04-10 | $14.45 | $33.03 | 622,200 | — | — |
| 2025-04-09 | $15.28 | $33.80 | 744,500 | — | — |
| 2025-04-08 | $14.53 | $32.14 | 559,200 | — | — |
| 2025-04-07 | $14.59 | $32.28 | 670,100 | — | — |
| 2025-04-04 | $15.21 | $33.65 | 720,600 | — | — |
| 2025-04-03 | $16.51 | $36.13 | 657,800 | — | — |
| 2025-04-02 | $15.96 | $34.93 | 639,200 | — | — |
| 2025-04-01 | $15.90 | $34.79 | 507,900 | — | — |
| 2025-03-31 | $15.65 | $34.25 | 736,800 | — | — |
| 2025-03-28 | $15.43 | $33.77 | 234,100 | — | — |
| 2025-03-27 | $15.59 | $34.12 | 463,000 | — | — |
| 2025-03-26 | $15.40 | $33.70 | 509,900 | — | — |
| 2025-03-25 | $15.13 | $33.11 | 859,500 | — | — |
| 2025-03-24 | $15.01 | $32.85 | 353,900 | — | — |
| 2025-03-21 | $15.10 | $33.04 | 325,600 | — | — |
| 2025-03-20 | $14.97 | $32.76 | 515,900 | — | — |
| 2025-03-19 | $15.13 | $33.11 | 444,100 | — | — |
| 2025-03-18 | $15.07 | $32.98 | 595,200 | — | — |
| 2025-03-17 | $15.15 | $33.15 | 428,600 | — | — |
| 2025-03-14 | $14.99 | $32.80 | 387,700 | — | — |
| 2025-03-13 | $14.59 | $31.93 | 385,600 | — | — |
| 2025-03-12 | $14.48 | $31.69 | 545,700 | — | — |
| 2025-03-11 | $14.24 | $31.16 | 471,700 | — | — |
| 2025-03-10 | $14.58 | $31.91 | 476,300 | — | — |
| 2025-03-07 | $14.54 | $31.82 | 569,800 | — | — |
| 2025-03-06 | $14.18 | $31.03 | 385,100 | — | — |
| 2025-03-05 | $14.11 | $30.88 | 551,800 | — | — |
| 2025-03-04 | $13.97 | $30.57 | 287,200 | — | — |
| 2025-03-03 | $14.00 | $30.64 | 327,100 | — | — |
| 2025-02-28 | $13.82 | $30.24 | 833,200 | — | — |
| 2025-02-27 | $14.18 | $31.03 | 377,400 | — | — |
| 2025-02-26 | $14.09 | $30.83 | 708,000 | — | — |
| 2025-02-25 | $14.89 | $32.58 | 562,100 | — | — |
| 2025-02-24 | $14.76 | $32.30 | 532,900 | — | — |
| 2025-02-21 | $14.92 | $32.65 | 498,800 | — | — |
| 2025-02-20 | $15.00 | $32.67 | 723,800 | — | — |
| 2025-02-19 | $15.01 | $32.69 | 703,800 | — | — |
| 2025-02-18 | $15.18 | $33.06 | 571,400 | — | — |
| 2025-02-14 | $15.21 | $33.12 | 1,233,100 | — | — |
| 2025-02-13 | $15.11 | $32.91 | 1,157,800 | — | — |
| 2025-02-12 | $14.98 | $32.62 | 828,900 | — | — |
| 2025-02-11 | $14.72 | $32.06 | 917,900 | — | — |
| 2025-02-10 | $13.54 | $29.49 | 512,300 | — | — |
| 2025-02-07 | $13.43 | $29.25 | 472,200 | — | — |
| 2025-02-06 | $13.39 | $29.16 | 712,600 | — | — |
| 2025-02-05 | $13.39 | $29.16 | 813,000 | — | — |
| 2025-02-04 | $13.75 | $29.95 | 381,400 | — | — |
| 2025-02-03 | $13.57 | $29.55 | 1,079,200 | — | — |
| 2025-01-31 | $13.24 | $28.83 | 1,493,500 | — | — |
| 2025-01-30 | $13.34 | $29.05 | 758,400 | — | — |
| 2025-01-29 | $13.23 | $28.81 | 401,400 | — | — |
| 2025-01-28 | $13.19 | $28.73 | 460,600 | — | — |
| 2025-01-27 | $13.39 | $29.16 | 519,700 | — | — |
| 2025-01-24 | $12.73 | $27.72 | 624,600 | — | — |
| 2025-01-23 | $12.99 | $28.29 | 745,700 | — | — |
| 2025-01-22 | $12.95 | $28.20 | 838,200 | — | — |
| 2025-01-21 | $12.52 | $27.27 | 739,500 | — | — |
| 2025-01-17 | $12.16 | $26.48 | 626,100 | — | — |
| 2025-01-16 | $12.01 | $26.16 | 340,700 | — | — |
| 2025-01-15 | $12.07 | $26.29 | 413,300 | — | — |
| 2025-01-14 | $11.61 | $25.28 | 337,400 | — | — |
| 2025-01-13 | $11.49 | $25.02 | 762,100 | — | — |
| 2025-01-10 | $11.42 | $24.87 | 668,800 | — | — |
| 2025-01-08 | $11.97 | $26.07 | 470,300 | — | — |
| 2025-01-07 | $12.11 | $26.37 | 889,200 | — | — |
| 2025-01-06 | $11.86 | $25.83 | 247,600 | — | — |
| 2025-01-03 | $11.61 | $25.28 | 252,600 | — | — |
| 2025-01-02 | $11.84 | $25.79 | 371,000 | — | — |