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
- 2005-02-11 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 | $15.19 | $23.31 | 35,800 | — | — |
| 2025-12-30 | $15.18 | $23.29 | 15,700 | — | — |
| 2025-12-29 | $15.40 | $23.63 | 29,700 | — | — |
| 2025-12-26 | $15.66 | $24.03 | 39,100 | — | — |
| 2025-12-24 | $15.53 | $23.83 | 45,600 | — | — |
| 2025-12-23 | $15.23 | $23.37 | 58,800 | — | — |
| 2025-12-22 | $14.93 | $22.91 | 42,800 | — | — |
| 2025-12-19 | $15.92 | $24.43 | 79,500 | — | — |
| 2025-12-18 | $17.05 | $26.16 | 41,600 | — | — |
| 2025-12-17 | $16.30 | $25.01 | 50,300 | — | — |
| 2025-12-16 | $16.17 | $24.81 | 69,900 | — | — |
| 2025-12-15 | $16.71 | $25.64 | 79,800 | — | — |
| 2025-12-12 | $17.33 | $26.59 | 96,400 | — | — |
| 2025-12-11 | $17.40 | $26.70 | 48,400 | — | — |
| 2025-12-10 | $17.20 | $26.39 | 271,700 | — | — |
| 2025-12-09 | $15.43 | $23.67 | 58,900 | — | — |
| 2025-12-08 | $15.14 | $23.23 | 57,800 | — | — |
| 2025-12-05 | $15.92 | $24.43 | 59,700 | — | — |
| 2025-12-04 | $16.53 | $25.36 | 62,500 | — | — |
| 2025-12-03 | $16.31 | $25.02 | 95,300 | — | — |
| 2025-12-02 | $14.71 | $22.57 | 45,300 | — | — |
| 2025-12-01 | $14.67 | $22.51 | 38,100 | — | — |
| 2025-11-28 | $15.02 | $22.88 | 19,500 | — | — |
| 2025-11-26 | $15.12 | $23.04 | 36,100 | — | — |
| 2025-11-25 | $15.77 | $24.03 | 59,600 | — | — |
| 2025-11-24 | $14.53 | $22.14 | 161,800 | — | — |
| 2025-11-21 | $14.27 | $21.74 | 61,100 | — | — |
| 2025-11-20 | $12.96 | $19.75 | 53,900 | — | — |
| 2025-11-19 | $13.38 | $20.39 | 43,900 | — | — |
| 2025-11-18 | $13.37 | $20.37 | 41,000 | — | — |
| 2025-11-17 | $13.61 | $20.74 | 44,500 | — | — |
| 2025-11-14 | $14.16 | $21.57 | 41,000 | — | — |
| 2025-11-13 | $14.62 | $22.27 | 108,800 | — | — |
| 2025-11-12 | $15.43 | $23.51 | 81,300 | — | — |
| 2025-11-11 | $14.33 | $21.83 | 67,800 | — | — |
| 2025-11-10 | $13.98 | $21.30 | 41,200 | — | — |
| 2025-11-07 | $15.11 | $23.02 | 92,200 | — | — |
| 2025-11-06 | $15.32 | $23.34 | 58,300 | — | — |
| 2025-11-05 | $15.80 | $24.07 | 49,900 | — | — |
| 2025-11-04 | $16.16 | $24.62 | 51,100 | — | — |
| 2025-11-03 | $16.04 | $24.44 | 64,300 | — | — |
| 2025-10-31 | $16.18 | $24.65 | 82,300 | — | — |
| 2025-10-30 | $16.39 | $24.97 | 37,300 | — | — |
| 2025-10-29 | $16.91 | $25.76 | 48,100 | — | — |
| 2025-10-28 | $17.66 | $26.91 | 50,700 | — | — |
| 2025-10-27 | $17.96 | $27.36 | 58,000 | — | — |
| 2025-10-24 | $17.68 | $26.94 | 42,500 | — | — |
| 2025-10-23 | $19.48 | $29.68 | 61,500 | — | — |
| 2025-10-22 | $20.16 | $30.71 | 32,900 | — | — |
| 2025-10-21 | $19.92 | $30.35 | 25,200 | — | — |
| 2025-10-20 | $19.84 | $30.23 | 37,400 | — | — |
| 2025-10-17 | $19.04 | $29.01 | 56,000 | — | — |
| 2025-10-16 | $19.53 | $29.75 | 70,500 | — | — |
| 2025-10-15 | $18.76 | $28.58 | 32,400 | — | — |
| 2025-10-14 | $19.10 | $29.10 | 73,500 | — | — |
| 2025-10-13 | $19.00 | $28.95 | 60,300 | — | — |
| 2025-10-10 | $18.72 | $28.52 | 44,300 | — | — |
| 2025-10-09 | $21.08 | $32.12 | 40,900 | — | — |
| 2025-10-08 | $21.76 | $33.15 | 50,800 | — | — |
| 2025-10-07 | $20.51 | $31.25 | 242,000 | — | — |
| 2025-10-06 | $21.70 | $33.06 | 65,500 | — | — |
| 2025-10-03 | $21.43 | $32.65 | 66,900 | — | — |
| 2025-10-02 | $21.67 | $33.02 | 44,700 | — | — |
| 2025-10-01 | $23.16 | $35.29 | 21,100 | — | — |
| 2025-09-30 | $23.44 | $35.71 | 26,600 | — | — |
| 2025-09-29 | $23.46 | $35.74 | 50,900 | — | — |
| 2025-09-26 | $23.50 | $35.80 | 18,100 | — | — |
| 2025-09-25 | $23.51 | $35.82 | 21,900 | — | — |
| 2025-09-24 | $23.98 | $36.53 | 12,600 | — | — |
| 2025-09-23 | $24.50 | $37.33 | 25,400 | — | — |
| 2025-09-22 | $24.02 | $36.60 | 30,600 | — | — |
| 2025-09-19 | $24.52 | $37.36 | 57,200 | — | — |
| 2025-09-18 | $24.86 | $37.88 | 28,800 | — | — |
| 2025-09-17 | $23.81 | $36.28 | 24,800 | — | — |
| 2025-09-16 | $24.92 | $37.97 | 20,200 | — | — |
| 2025-09-15 | $24.91 | $37.95 | 27,200 | — | — |
| 2025-09-12 | $24.69 | $37.62 | 17,700 | — | — |
| 2025-09-11 | $25.18 | $38.36 | 23,200 | — | — |
| 2025-09-10 | $24.03 | $36.61 | 28,900 | — | — |
| 2025-09-09 | $24.45 | $37.25 | 48,600 | — | — |
| 2025-09-08 | $24.29 | $37.01 | 36,500 | — | — |
| 2025-09-05 | $25.55 | $38.93 | 45,600 | — | — |
| 2025-09-04 | $25.14 | $38.30 | 22,100 | — | — |
| 2025-09-03 | $24.66 | $37.57 | 35,900 | — | — |
| 2025-09-02 | $25.14 | $38.30 | 23,000 | — | — |
| 2025-08-29 | $25.94 | $39.52 | 35,000 | — | — |
| 2025-08-28 | $26.41 | $40.08 | 27,300 | — | — |
| 2025-08-27 | $26.21 | $39.77 | 11,500 | — | — |
| 2025-08-26 | $26.43 | $40.11 | 27,700 | — | — |
| 2025-08-25 | $26.32 | $39.94 | 28,100 | — | — |
| 2025-08-22 | $27.14 | $41.18 | 45,200 | — | — |
| 2025-08-21 | $23.79 | $36.10 | 18,900 | — | — |
| 2025-08-20 | $23.99 | $36.40 | 18,300 | — | — |
| 2025-08-19 | $24.68 | $37.45 | 27,000 | — | — |
| 2025-08-18 | $24.23 | $36.77 | 16,300 | — | — |
| 2025-08-15 | $24.02 | $36.45 | 21,900 | — | — |
| 2025-08-14 | $24.68 | $37.45 | 19,900 | — | — |
| 2025-08-13 | $25.90 | $39.30 | 23,700 | — | — |
| 2025-08-12 | $24.96 | $37.88 | 42,900 | — | — |
| 2025-08-11 | $22.90 | $34.75 | 23,000 | — | — |
| 2025-08-08 | $23.27 | $35.31 | 23,500 | — | — |
| 2025-08-07 | $23.28 | $35.33 | 36,300 | — | — |
| 2025-08-06 | $23.76 | $36.06 | 24,700 | — | — |
| 2025-08-05 | $23.60 | $35.81 | 28,600 | — | — |
| 2025-08-04 | $23.15 | $35.13 | 42,100 | — | — |
| 2025-08-01 | $22.66 | $34.39 | 34,200 | — | — |
| 2025-07-31 | $23.93 | $36.31 | 40,100 | — | — |
| 2025-07-30 | $23.67 | $35.92 | 41,600 | — | — |
| 2025-07-29 | $24.18 | $36.69 | 69,400 | — | — |
| 2025-07-28 | $26.98 | $40.94 | 55,800 | — | — |
| 2025-07-25 | $30.11 | $45.69 | 57,700 | — | — |
| 2025-07-24 | $27.39 | $41.56 | 50,300 | — | — |
| 2025-07-23 | $27.34 | $41.49 | 45,600 | — | — |
| 2025-07-22 | $26.20 | $39.76 | 40,200 | — | — |
| 2025-07-21 | $25.09 | $38.07 | 24,800 | — | — |
| 2025-07-18 | $25.15 | $38.16 | 31,100 | — | — |
| 2025-07-17 | $26.13 | $39.65 | 32,200 | — | — |
| 2025-07-16 | $25.87 | $39.26 | 44,200 | — | — |
| 2025-07-15 | $25.80 | $39.15 | 90,000 | — | — |
| 2025-07-14 | $26.65 | $40.44 | 169,500 | — | — |
| 2025-07-11 | $27.22 | $41.31 | 171,000 | — | — |
| 2025-07-10 | $27.32 | $41.46 | 49,000 | — | — |
| 2025-07-09 | $26.92 | $40.85 | 25,200 | — | — |
| 2025-07-08 | $27.19 | $41.26 | 69,200 | — | — |
| 2025-07-07 | $26.08 | $39.58 | 68,000 | — | — |
| 2025-07-03 | $28.78 | $43.67 | 56,500 | — | — |
| 2025-07-02 | $28.29 | $42.93 | 68,500 | — | — |
| 2025-07-01 | $27.46 | $41.67 | 57,900 | — | — |
| 2025-06-30 | $25.38 | $38.51 | 50,700 | — | — |
| 2025-06-27 | $25.73 | $39.05 | 109,800 | — | — |
| 2025-06-26 | $25.64 | $38.91 | 31,500 | — | — |
| 2025-06-25 | $25.16 | $38.18 | 25,400 | — | — |
| 2025-06-24 | $25.28 | $38.36 | 35,700 | — | — |
| 2025-06-23 | $25.56 | $38.79 | 24,700 | — | — |
| 2025-06-20 | $24.36 | $36.97 | 76,600 | — | — |
| 2025-06-18 | $24.60 | $37.33 | 39,800 | — | — |
| 2025-06-17 | $24.39 | $37.01 | 31,000 | — | — |
| 2025-06-16 | $24.54 | $37.24 | 17,400 | — | — |
| 2025-06-13 | $24.12 | $36.60 | 22,100 | — | — |
| 2025-06-12 | $24.98 | $37.91 | 19,000 | — | — |
| 2025-06-11 | $24.72 | $37.51 | 40,200 | — | — |
| 2025-06-10 | $25.24 | $38.30 | 27,600 | — | — |
| 2025-06-09 | $24.69 | $37.47 | 32,100 | — | — |
| 2025-06-06 | $24.33 | $36.92 | 24,500 | — | — |
| 2025-06-05 | $24.16 | $36.66 | 26,100 | — | — |
| 2025-06-04 | $24.61 | $37.35 | 52,200 | — | — |
| 2025-06-03 | $25.09 | $38.07 | 26,400 | — | — |
| 2025-06-02 | $23.60 | $35.81 | 39,200 | — | — |
| 2025-05-30 | $24.06 | $36.35 | 25,900 | — | — |
| 2025-05-29 | $24.65 | $37.24 | 17,900 | — | — |
| 2025-05-28 | $24.28 | $36.68 | 27,400 | — | — |
| 2025-05-27 | $24.23 | $36.61 | 26,600 | — | — |
| 2025-05-23 | $23.03 | $34.80 | 34,900 | — | — |
| 2025-05-22 | $23.56 | $35.60 | 50,400 | — | — |
| 2025-05-21 | $24.16 | $36.50 | 32,700 | — | — |
| 2025-05-20 | $25.20 | $38.07 | 19,400 | — | — |
| 2025-05-19 | $25.73 | $38.87 | 23,200 | — | — |
| 2025-05-16 | $26.25 | $39.66 | 44,000 | — | — |
| 2025-05-15 | $26.10 | $39.43 | 40,600 | — | — |
| 2025-05-14 | $26.00 | $39.28 | 48,500 | — | — |
| 2025-05-13 | $25.83 | $39.03 | 33,200 | — | — |
| 2025-05-12 | $25.43 | $38.42 | 89,900 | — | — |
| 2025-05-09 | $23.31 | $35.22 | 29,300 | — | — |
| 2025-05-08 | $23.27 | $35.16 | 38,900 | — | — |
| 2025-05-07 | $22.26 | $33.63 | 37,900 | — | — |
| 2025-05-06 | $22.11 | $33.41 | 43,200 | — | — |
| 2025-05-05 | $22.47 | $33.95 | 56,000 | — | — |
| 2025-05-02 | $23.41 | $35.37 | 62,100 | — | — |
| 2025-05-01 | $22.39 | $33.83 | 85,100 | — | — |
| 2025-04-30 | $21.74 | $32.85 | 98,500 | — | — |
| 2025-04-29 | $22.01 | $33.25 | 195,300 | — | — |
| 2025-04-28 | $22.86 | $34.54 | 155,800 | — | — |
| 2025-04-25 | $25.51 | $38.54 | 193,000 | — | — |
| 2025-04-24 | $26.81 | $40.51 | 55,900 | — | — |
| 2025-04-23 | $26.96 | $40.73 | 62,300 | — | — |
| 2025-04-22 | $26.73 | $40.39 | 31,200 | — | — |
| 2025-04-21 | $26.06 | $39.37 | 30,700 | — | — |
| 2025-04-17 | $26.52 | $40.07 | 53,900 | — | — |
| 2025-04-16 | $25.62 | $38.71 | 42,900 | — | — |
| 2025-04-15 | $25.91 | $39.15 | 56,200 | — | — |
| 2025-04-14 | $26.42 | $39.92 | 62,100 | — | — |
| 2025-04-11 | $26.01 | $39.30 | 62,000 | — | — |
| 2025-04-10 | $26.61 | $40.20 | 121,100 | — | — |
| 2025-04-09 | $26.67 | $40.29 | 105,900 | — | — |
| 2025-04-08 | $23.65 | $35.73 | 75,400 | — | — |
| 2025-04-07 | $24.54 | $37.08 | 155,100 | — | — |
| 2025-04-04 | $24.71 | $37.33 | 105,700 | — | — |
| 2025-04-03 | $24.03 | $36.31 | 68,700 | — | — |
| 2025-04-02 | $27.17 | $41.05 | 56,700 | — | — |
| 2025-04-01 | $26.20 | $39.58 | 87,600 | — | — |
| 2025-03-31 | $26.24 | $39.65 | 136,600 | — | — |
| 2025-03-28 | $27.36 | $41.34 | 142,000 | — | — |
| 2025-03-27 | $27.77 | $41.96 | 43,400 | — | — |
| 2025-03-26 | $27.65 | $41.78 | 40,100 | — | — |
| 2025-03-25 | $26.69 | $40.33 | 60,900 | — | — |
| 2025-03-24 | $27.27 | $41.20 | 34,600 | — | — |
| 2025-03-21 | $26.47 | $39.99 | 71,800 | — | — |
| 2025-03-20 | $26.69 | $40.33 | 38,400 | — | — |
| 2025-03-19 | $27.09 | $40.93 | 52,100 | — | — |
| 2025-03-18 | $26.02 | $39.31 | 65,800 | — | — |
| 2025-03-17 | $26.63 | $40.23 | 58,500 | — | — |
| 2025-03-14 | $26.12 | $39.46 | 31,700 | — | — |
| 2025-03-13 | $25.96 | $39.22 | 50,400 | — | — |
| 2025-03-12 | $26.64 | $40.25 | 43,200 | — | — |
| 2025-03-11 | $26.81 | $40.51 | 72,500 | — | — |
| 2025-03-10 | $27.26 | $41.19 | 74,000 | — | — |
| 2025-03-07 | $27.97 | $42.26 | 33,800 | — | — |
| 2025-03-06 | $26.79 | $40.48 | 44,700 | — | — |
| 2025-03-05 | $26.64 | $40.25 | 46,000 | — | — |
| 2025-03-04 | $25.66 | $38.77 | 50,300 | — | — |
| 2025-03-03 | $26.12 | $39.46 | 51,900 | — | — |
| 2025-02-28 | $27.20 | $40.94 | 54,100 | — | — |
| 2025-02-27 | $26.71 | $40.20 | 41,600 | — | — |
| 2025-02-26 | $27.49 | $41.37 | 48,400 | — | — |
| 2025-02-25 | $27.46 | $41.33 | 51,700 | — | — |
| 2025-02-24 | $27.53 | $41.43 | 78,700 | — | — |
| 2025-02-21 | $27.59 | $41.52 | 47,400 | — | — |
| 2025-02-20 | $28.26 | $42.53 | 58,200 | — | — |
| 2025-02-19 | $29.24 | $44.01 | 33,100 | — | — |
| 2025-02-18 | $30.44 | $45.81 | 61,800 | — | — |
| 2025-02-14 | $30.44 | $45.81 | 93,700 | — | — |
| 2025-02-13 | $28.51 | $42.91 | 73,100 | — | — |
| 2025-02-12 | $28.66 | $43.13 | 74,900 | — | — |
| 2025-02-11 | $28.91 | $43.51 | 174,800 | — | — |
| 2025-02-10 | $29.73 | $44.74 | 103,100 | — | — |
| 2025-02-07 | $34.53 | $51.97 | 75,000 | — | — |
| 2025-02-06 | $42.95 | $64.64 | 32,200 | — | — |
| 2025-02-05 | $43.63 | $65.66 | 20,900 | — | — |
| 2025-02-04 | $43.87 | $66.03 | 28,400 | — | — |
| 2025-02-03 | $42.92 | $64.60 | 29,700 | — | — |
| 2025-01-31 | $44.22 | $66.55 | 31,400 | — | — |
| 2025-01-30 | $45.59 | $68.61 | 49,500 | — | — |
| 2025-01-29 | $46.05 | $69.31 | 93,400 | — | — |
| 2025-01-28 | $46.54 | $70.04 | 57,000 | — | — |
| 2025-01-27 | $46.59 | $70.12 | 87,100 | — | — |
| 2025-01-24 | $45.39 | $68.31 | 46,500 | — | — |
| 2025-01-23 | $45.24 | $68.09 | 76,100 | — | — |
| 2025-01-22 | $44.01 | $66.24 | 25,600 | — | — |
| 2025-01-21 | $44.29 | $66.66 | 28,800 | — | — |
| 2025-01-17 | $43.85 | $66.00 | 19,400 | — | — |
| 2025-01-16 | $44.12 | $66.40 | 26,500 | — | — |
| 2025-01-15 | $44.17 | $66.48 | 21,100 | — | — |
| 2025-01-14 | $42.73 | $64.31 | 34,200 | — | — |
| 2025-01-13 | $41.75 | $62.84 | 25,700 | — | — |
| 2025-01-10 | $41.17 | $61.96 | 32,700 | — | — |
| 2025-01-08 | $43.50 | $65.47 | 66,500 | — | — |
| 2025-01-07 | $42.80 | $64.42 | 78,600 | — | — |
| 2025-01-06 | $43.33 | $65.21 | 44,300 | — | — |
| 2025-01-03 | $44.14 | $66.43 | 25,000 | — | — |
| 2025-01-02 | $43.75 | $65.85 | 37,800 | — | — |