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
- 1995-01-25 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 | $17.56 | $28.80 | 619,900 | — | — |
| 2025-12-30 | $17.57 | $28.82 | 531,400 | — | — |
| 2025-12-29 | $17.77 | $29.15 | 690,500 | — | — |
| 2025-12-26 | $17.62 | $28.90 | 428,900 | — | — |
| 2025-12-24 | $17.66 | $28.97 | 248,000 | — | — |
| 2025-12-23 | $17.57 | $28.82 | 841,600 | — | — |
| 2025-12-22 | $17.72 | $29.07 | 826,600 | — | — |
| 2025-12-19 | $17.32 | $28.41 | 1,604,500 | — | — |
| 2025-12-18 | $17.78 | $29.16 | 778,300 | — | — |
| 2025-12-17 | $17.79 | $29.18 | 892,900 | — | — |
| 2025-12-16 | $17.92 | $28.75 | 912,200 | — | — |
| 2025-12-15 | $18.06 | $28.98 | 998,800 | — | — |
| 2025-12-12 | $18.23 | $29.25 | 596,100 | — | — |
| 2025-12-11 | $18.56 | $29.78 | 742,000 | — | — |
| 2025-12-10 | $19.02 | $30.52 | 1,063,200 | — | — |
| 2025-12-09 | $18.19 | $29.19 | 598,600 | — | — |
| 2025-12-08 | $18.13 | $29.09 | 1,201,000 | — | — |
| 2025-12-05 | $18.86 | $30.26 | 592,600 | — | — |
| 2025-12-04 | $18.54 | $29.75 | 647,400 | — | — |
| 2025-12-03 | $18.96 | $30.42 | 604,600 | — | — |
| 2025-12-02 | $18.04 | $28.95 | 561,600 | — | — |
| 2025-12-01 | $18.07 | $28.99 | 480,300 | — | — |
| 2025-11-28 | $17.92 | $28.75 | 308,200 | — | — |
| 2025-11-26 | $18.26 | $29.30 | 686,000 | — | — |
| 2025-11-25 | $18.24 | $29.27 | 844,300 | — | — |
| 2025-11-24 | $17.50 | $28.08 | 1,122,100 | — | — |
| 2025-11-21 | $17.40 | $27.92 | 885,500 | — | — |
| 2025-11-20 | $16.28 | $26.12 | 944,400 | — | — |
| 2025-11-19 | $16.10 | $25.83 | 675,800 | — | — |
| 2025-11-18 | $16.15 | $25.91 | 636,400 | — | — |
| 2025-11-17 | $16.46 | $26.41 | 864,100 | — | — |
| 2025-11-14 | $16.96 | $27.21 | 787,800 | — | — |
| 2025-11-13 | $17.03 | $27.33 | 686,400 | — | — |
| 2025-11-12 | $17.46 | $28.02 | 894,800 | — | — |
| 2025-11-11 | $17.52 | $28.11 | 737,900 | — | — |
| 2025-11-10 | $17.52 | $28.11 | 808,200 | — | — |
| 2025-11-07 | $17.80 | $28.56 | 1,119,400 | — | — |
| 2025-11-06 | $18.57 | $29.80 | 1,081,300 | — | — |
| 2025-11-05 | $19.84 | $31.83 | 970,900 | — | — |
| 2025-11-04 | $19.77 | $31.72 | 803,700 | — | — |
| 2025-11-03 | $20.01 | $32.11 | 1,546,400 | — | — |
| 2025-10-31 | $19.38 | $31.10 | 1,268,700 | — | — |
| 2025-10-30 | $19.34 | $31.03 | 2,446,700 | — | — |
| 2025-10-29 | $23.11 | $37.08 | 999,000 | — | — |
| 2025-10-28 | $23.60 | $37.87 | 876,100 | — | — |
| 2025-10-27 | $23.28 | $37.35 | 582,700 | — | — |
| 2025-10-24 | $22.73 | $36.47 | 474,900 | — | — |
| 2025-10-23 | $22.74 | $36.49 | 690,400 | — | — |
| 2025-10-22 | $22.49 | $36.09 | 495,000 | — | — |
| 2025-10-21 | $22.89 | $36.73 | 507,500 | — | — |
| 2025-10-20 | $22.37 | $35.89 | 455,800 | — | — |
| 2025-10-17 | $21.76 | $34.92 | 486,100 | — | — |
| 2025-10-16 | $21.65 | $34.74 | 462,600 | — | — |
| 2025-10-15 | $21.67 | $34.77 | 549,800 | — | — |
| 2025-10-14 | $21.42 | $34.37 | 545,500 | — | — |
| 2025-10-13 | $20.94 | $33.60 | 666,700 | — | — |
| 2025-10-10 | $20.43 | $32.78 | 790,500 | — | — |
| 2025-10-09 | $21.29 | $34.16 | 453,300 | — | — |
| 2025-10-08 | $21.48 | $34.47 | 722,400 | — | — |
| 2025-10-07 | $20.74 | $33.28 | 956,000 | — | — |
| 2025-10-06 | $22.03 | $35.35 | 756,900 | — | — |
| 2025-10-03 | $22.74 | $36.49 | 708,200 | — | — |
| 2025-10-02 | $22.78 | $36.55 | 649,000 | — | — |
| 2025-10-01 | $22.82 | $36.62 | 955,400 | — | — |
| 2025-09-30 | $23.63 | $37.92 | 744,600 | — | — |
| 2025-09-29 | $24.23 | $38.25 | 1,235,200 | — | — |
| 2025-09-26 | $24.44 | $38.58 | 843,900 | — | — |
| 2025-09-25 | $23.98 | $37.86 | 667,000 | — | — |
| 2025-09-24 | $24.88 | $39.28 | 637,900 | — | — |
| 2025-09-23 | $25.15 | $39.70 | 516,400 | — | — |
| 2025-09-22 | $25.50 | $40.26 | 913,300 | — | — |
| 2025-09-19 | $26.56 | $41.93 | 1,174,700 | — | — |
| 2025-09-18 | $27.34 | $43.16 | 886,200 | — | — |
| 2025-09-17 | $26.75 | $42.23 | 714,500 | — | — |
| 2025-09-16 | $27.35 | $43.18 | 1,108,200 | — | — |
| 2025-09-15 | $27.07 | $42.74 | 1,419,300 | — | — |
| 2025-09-12 | $25.02 | $39.50 | 502,200 | — | — |
| 2025-09-11 | $25.52 | $40.29 | 745,400 | — | — |
| 2025-09-10 | $25.17 | $39.74 | 590,300 | — | — |
| 2025-09-09 | $25.32 | $39.97 | 771,300 | — | — |
| 2025-09-08 | $25.41 | $40.12 | 811,700 | — | — |
| 2025-09-05 | $25.40 | $40.10 | 665,800 | — | — |
| 2025-09-04 | $25.29 | $39.93 | 552,100 | — | — |
| 2025-09-03 | $24.88 | $39.28 | 563,600 | — | — |
| 2025-09-02 | $24.85 | $39.23 | 592,900 | — | — |
| 2025-08-29 | $25.41 | $40.12 | 506,600 | — | — |
| 2025-08-28 | $25.86 | $40.83 | 653,200 | — | — |
| 2025-08-27 | $26.07 | $41.16 | 548,200 | — | — |
| 2025-08-26 | $25.57 | $40.37 | 656,500 | — | — |
| 2025-08-25 | $25.21 | $39.80 | 483,000 | — | — |
| 2025-08-22 | $25.23 | $39.83 | 887,200 | — | — |
| 2025-08-21 | $23.84 | $37.64 | 416,600 | — | — |
| 2025-08-20 | $24.04 | $37.95 | 538,700 | — | — |
| 2025-08-19 | $24.43 | $38.57 | 584,600 | — | — |
| 2025-08-18 | $24.00 | $37.89 | 561,200 | — | — |
| 2025-08-15 | $23.27 | $36.74 | 611,600 | — | — |
| 2025-08-14 | $23.27 | $36.74 | 502,100 | — | — |
| 2025-08-13 | $23.62 | $37.29 | 683,700 | — | — |
| 2025-08-12 | $22.63 | $35.73 | 684,400 | — | — |
| 2025-08-11 | $21.39 | $33.77 | 781,600 | — | — |
| 2025-08-08 | $21.62 | $34.13 | 936,000 | — | — |
| 2025-08-07 | $21.89 | $34.56 | 757,100 | — | — |
| 2025-08-06 | $21.75 | $34.34 | 894,900 | — | — |
| 2025-08-05 | $21.53 | $33.99 | 1,015,400 | — | — |
| 2025-08-04 | $21.23 | $33.52 | 932,500 | — | — |
| 2025-08-01 | $20.72 | $32.71 | 1,727,700 | — | — |
| 2025-07-31 | $20.64 | $32.58 | 2,075,200 | — | — |
| 2025-07-30 | $24.36 | $38.46 | 824,200 | — | — |
| 2025-07-29 | $24.76 | $39.09 | 989,600 | — | — |
| 2025-07-28 | $25.15 | $39.70 | 665,900 | — | — |
| 2025-07-25 | $25.08 | $39.59 | 499,800 | — | — |
| 2025-07-24 | $25.18 | $39.75 | 1,209,300 | — | — |
| 2025-07-23 | $25.90 | $40.89 | 706,700 | — | — |
| 2025-07-22 | $24.25 | $38.28 | 567,100 | — | — |
| 2025-07-21 | $23.63 | $37.31 | 458,000 | — | — |
| 2025-07-18 | $24.43 | $38.57 | 484,300 | — | — |
| 2025-07-17 | $24.58 | $38.81 | 425,200 | — | — |
| 2025-07-16 | $24.99 | $39.45 | 450,800 | — | — |
| 2025-07-15 | $25.09 | $39.61 | 447,500 | — | — |
| 2025-07-14 | $25.99 | $41.03 | 375,600 | — | — |
| 2025-07-11 | $26.22 | $41.39 | 453,100 | — | — |
| 2025-07-10 | $26.84 | $42.37 | 418,600 | — | — |
| 2025-07-09 | $26.34 | $41.58 | 729,000 | — | — |
| 2025-07-08 | $26.20 | $41.36 | 532,700 | — | — |
| 2025-07-07 | $25.66 | $40.51 | 433,300 | — | — |
| 2025-07-03 | $26.35 | $41.60 | 246,700 | — | — |
| 2025-07-02 | $26.31 | $41.54 | 460,400 | — | — |
| 2025-07-01 | $25.92 | $40.92 | 649,900 | — | — |
| 2025-06-30 | $25.10 | $39.63 | 505,800 | — | — |
| 2025-06-27 | $25.48 | $40.23 | 1,964,700 | — | — |
| 2025-06-26 | $24.91 | $39.33 | 614,600 | — | — |
| 2025-06-25 | $24.54 | $38.74 | 609,400 | — | — |
| 2025-06-24 | $24.94 | $39.37 | 631,600 | — | — |
| 2025-06-23 | $23.92 | $37.76 | 623,700 | — | — |
| 2025-06-20 | $24.22 | $38.24 | 847,400 | — | — |
| 2025-06-18 | $24.26 | $38.30 | 522,600 | — | — |
| 2025-06-17 | $24.31 | $38.38 | 468,200 | — | — |
| 2025-06-16 | $25.57 | $39.75 | 661,200 | — | — |
| 2025-06-13 | $24.44 | $38.00 | 620,000 | — | — |
| 2025-06-12 | $25.90 | $40.27 | 571,100 | — | — |
| 2025-06-11 | $26.29 | $40.87 | 596,900 | — | — |
| 2025-06-10 | $26.84 | $41.73 | 558,000 | — | — |
| 2025-06-09 | $25.97 | $40.37 | 471,400 | — | — |
| 2025-06-06 | $25.42 | $39.52 | 492,700 | — | — |
| 2025-06-05 | $24.48 | $38.06 | 453,900 | — | — |
| 2025-06-04 | $24.15 | $37.54 | 507,800 | — | — |
| 2025-06-03 | $24.29 | $37.76 | 584,900 | — | — |
| 2025-06-02 | $23.30 | $36.22 | 587,400 | — | — |
| 2025-05-30 | $22.94 | $35.66 | 607,400 | — | — |
| 2025-05-29 | $22.92 | $35.63 | 481,500 | — | — |
| 2025-05-28 | $22.97 | $35.71 | 424,400 | — | — |
| 2025-05-27 | $23.19 | $36.05 | 548,500 | — | — |
| 2025-05-23 | $22.88 | $35.57 | 467,000 | — | — |
| 2025-05-22 | $23.41 | $36.39 | 429,100 | — | — |
| 2025-05-21 | $23.66 | $36.78 | 409,300 | — | — |
| 2025-05-20 | $24.87 | $38.66 | 325,700 | — | — |
| 2025-05-19 | $25.02 | $38.90 | 277,600 | — | — |
| 2025-05-16 | $25.11 | $39.04 | 369,300 | — | — |
| 2025-05-15 | $24.86 | $38.65 | 284,400 | — | — |
| 2025-05-14 | $25.05 | $38.94 | 527,100 | — | — |
| 2025-05-13 | $25.37 | $39.44 | 412,700 | — | — |
| 2025-05-12 | $26.08 | $40.55 | 702,800 | — | — |
| 2025-05-09 | $23.66 | $36.78 | 432,300 | — | — |
| 2025-05-08 | $24.00 | $37.31 | 453,000 | — | — |
| 2025-05-07 | $23.14 | $35.97 | 589,000 | — | — |
| 2025-05-06 | $23.32 | $36.25 | 536,700 | — | — |
| 2025-05-05 | $24.17 | $37.58 | 603,900 | — | — |
| 2025-05-02 | $24.16 | $37.56 | 762,700 | — | — |
| 2025-05-01 | $23.70 | $36.85 | 1,613,400 | — | — |
| 2025-04-30 | $19.90 | $30.94 | 826,600 | — | — |
| 2025-04-29 | $20.55 | $31.95 | 399,900 | — | — |
| 2025-04-28 | $20.64 | $32.09 | 486,100 | — | — |
| 2025-04-25 | $20.55 | $31.95 | 368,600 | — | — |
| 2025-04-24 | $20.72 | $32.21 | 423,300 | — | — |
| 2025-04-23 | $20.39 | $31.70 | 441,300 | — | — |
| 2025-04-22 | $20.54 | $31.93 | 473,500 | — | — |
| 2025-04-21 | $19.99 | $31.08 | 420,700 | — | — |
| 2025-04-17 | $20.55 | $31.95 | 469,800 | — | — |
| 2025-04-16 | $20.37 | $31.67 | 598,600 | — | — |
| 2025-04-15 | $20.48 | $31.84 | 540,900 | — | — |
| 2025-04-14 | $21.12 | $32.83 | 466,200 | — | — |
| 2025-04-11 | $20.96 | $32.59 | 507,500 | — | — |
| 2025-04-10 | $21.51 | $33.44 | 455,500 | — | — |
| 2025-04-09 | $22.38 | $34.79 | 1,055,100 | — | — |
| 2025-04-08 | $20.58 | $31.99 | 759,200 | — | — |
| 2025-04-07 | $21.96 | $34.14 | 814,100 | — | — |
| 2025-04-04 | $21.98 | $34.17 | 696,200 | — | — |
| 2025-04-03 | $21.91 | $34.06 | 726,800 | — | — |
| 2025-04-02 | $24.26 | $37.72 | 463,900 | — | — |
| 2025-04-01 | $24.20 | $37.02 | 612,100 | — | — |
| 2025-03-31 | $23.96 | $36.65 | 502,200 | — | — |
| 2025-03-28 | $23.74 | $36.31 | 536,200 | — | — |
| 2025-03-27 | $24.42 | $37.35 | 478,600 | — | — |
| 2025-03-26 | $24.81 | $37.95 | 368,400 | — | — |
| 2025-03-25 | $24.80 | $37.93 | 460,400 | — | — |
| 2025-03-24 | $25.36 | $38.79 | 377,700 | — | — |
| 2025-03-21 | $24.81 | $37.95 | 1,004,200 | — | — |
| 2025-03-20 | $24.63 | $37.67 | 386,000 | — | — |
| 2025-03-19 | $24.90 | $38.09 | 476,900 | — | — |
| 2025-03-18 | $24.18 | $36.99 | 380,500 | — | — |
| 2025-03-17 | $24.43 | $37.37 | 505,100 | — | — |
| 2025-03-14 | $24.56 | $37.57 | 426,200 | — | — |
| 2025-03-13 | $23.59 | $36.08 | 463,800 | — | — |
| 2025-03-12 | $24.35 | $37.25 | 773,700 | — | — |
| 2025-03-11 | $25.17 | $38.50 | 909,000 | — | — |
| 2025-03-10 | $25.82 | $39.49 | 907,600 | — | — |
| 2025-03-07 | $25.81 | $39.48 | 886,200 | — | — |
| 2025-03-06 | $24.80 | $37.93 | 689,200 | — | — |
| 2025-03-05 | $24.46 | $37.41 | 642,000 | — | — |
| 2025-03-04 | $24.50 | $37.48 | 609,400 | — | — |
| 2025-03-03 | $24.92 | $38.12 | 687,700 | — | — |
| 2025-02-28 | $25.82 | $39.49 | 821,100 | — | — |
| 2025-02-27 | $26.60 | $40.69 | 613,800 | — | — |
| 2025-02-26 | $27.20 | $41.60 | 782,200 | — | — |
| 2025-02-25 | $27.33 | $41.80 | 624,900 | — | — |
| 2025-02-24 | $26.45 | $40.46 | 616,500 | — | — |
| 2025-02-21 | $26.56 | $40.63 | 1,056,200 | — | — |
| 2025-02-20 | $27.64 | $42.28 | 934,500 | — | — |
| 2025-02-19 | $29.11 | $44.53 | 953,300 | — | — |
| 2025-02-18 | $29.77 | $45.54 | 374,700 | — | — |
| 2025-02-14 | $29.45 | $45.05 | 228,600 | — | — |
| 2025-02-13 | $29.79 | $45.57 | 336,100 | — | — |
| 2025-02-12 | $29.37 | $44.92 | 413,000 | — | — |
| 2025-02-11 | $29.71 | $45.44 | 274,800 | — | — |
| 2025-02-10 | $29.50 | $45.12 | 363,700 | — | — |
| 2025-02-07 | $29.40 | $44.97 | 428,100 | — | — |
| 2025-02-06 | $30.26 | $46.29 | 553,900 | — | — |
| 2025-02-05 | $29.52 | $45.15 | 263,800 | — | — |
| 2025-02-04 | $29.20 | $44.66 | 384,300 | — | — |
| 2025-02-03 | $28.44 | $43.50 | 275,300 | — | — |
| 2025-01-31 | $29.34 | $44.88 | 434,100 | — | — |
| 2025-01-30 | $29.90 | $45.73 | 431,400 | — | — |
| 2025-01-29 | $29.69 | $45.41 | 267,800 | — | — |
| 2025-01-28 | $30.27 | $46.30 | 607,000 | — | — |
| 2025-01-27 | $29.63 | $45.32 | 516,400 | — | — |
| 2025-01-24 | $29.57 | $45.23 | 250,900 | — | — |
| 2025-01-23 | $29.75 | $45.51 | 306,500 | — | — |
| 2025-01-22 | $29.50 | $45.12 | 259,700 | — | — |
| 2025-01-21 | $29.99 | $45.87 | 387,800 | — | — |
| 2025-01-17 | $29.54 | $45.18 | 217,300 | — | — |
| 2025-01-16 | $29.50 | $45.12 | 401,700 | — | — |
| 2025-01-15 | $29.30 | $44.82 | 313,200 | — | — |
| 2025-01-14 | $29.01 | $44.37 | 385,400 | — | — |
| 2025-01-13 | $29.07 | $44.47 | 375,500 | — | — |
| 2025-01-10 | $29.12 | $44.54 | 462,800 | — | — |
| 2025-01-08 | $29.87 | $45.69 | 687,800 | — | — |
| 2025-01-07 | $29.39 | $44.95 | 681,600 | — | — |
| 2025-01-06 | $28.97 | $44.31 | 592,700 | — | — |
| 2025-01-03 | $28.71 | $43.91 | 494,000 | — | — |
| 2025-01-02 | $28.60 | $43.75 | 339,100 | — | — |