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
- 1993-06-10 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 | $11.13 | $76.38 | 213,100 | — | — |
| 2025-12-30 | $11.11 | $76.24 | 194,500 | — | — |
| 2025-12-29 | $10.87 | $74.59 | 87,400 | — | — |
| 2025-12-26 | $10.84 | $74.39 | 121,600 | — | — |
| 2025-12-24 | $10.77 | $73.91 | 36,000 | — | — |
| 2025-12-23 | $10.68 | $73.29 | 215,500 | — | — |
| 2025-12-22 | $10.76 | $73.84 | 118,500 | — | — |
| 2025-12-19 | $10.81 | $74.18 | 162,100 | — | — |
| 2025-12-18 | $10.99 | $75.42 | 188,900 | — | — |
| 2025-12-17 | $10.80 | $74.11 | 77,400 | — | — |
| 2025-12-16 | $10.70 | $73.43 | 224,300 | — | — |
| 2025-12-15 | $10.72 | $73.12 | 126,600 | — | — |
| 2025-12-12 | $10.91 | $74.41 | 135,800 | — | — |
| 2025-12-11 | $11.08 | $75.57 | 92,000 | — | — |
| 2025-12-10 | $10.96 | $74.76 | 187,200 | — | — |
| 2025-12-09 | $10.95 | $74.69 | 183,900 | — | — |
| 2025-12-08 | $10.78 | $73.53 | 198,300 | — | — |
| 2025-12-05 | $10.75 | $73.32 | 136,500 | — | — |
| 2025-12-04 | $10.78 | $73.53 | 168,000 | — | — |
| 2025-12-03 | $10.71 | $73.05 | 151,200 | — | — |
| 2025-12-02 | $10.72 | $73.12 | 200,700 | — | — |
| 2025-12-01 | $10.55 | $71.96 | 231,100 | — | — |
| 2025-11-28 | $10.77 | $73.46 | 99,300 | — | — |
| 2025-11-26 | $10.77 | $73.46 | 133,400 | — | — |
| 2025-11-25 | $10.78 | $73.53 | 130,900 | — | — |
| 2025-11-24 | $10.79 | $73.60 | 119,100 | — | — |
| 2025-11-21 | $10.78 | $73.53 | 114,000 | — | — |
| 2025-11-20 | $10.90 | $74.35 | 135,200 | — | — |
| 2025-11-19 | $11.05 | $75.37 | 68,000 | — | — |
| 2025-11-18 | $11.19 | $76.32 | 66,500 | — | — |
| 2025-11-17 | $11.26 | $76.80 | 69,000 | — | — |
| 2025-11-14 | $11.33 | $76.84 | 169,200 | — | — |
| 2025-11-13 | $11.28 | $76.50 | 185,500 | — | — |
| 2025-11-12 | $11.24 | $76.23 | 123,200 | — | — |
| 2025-11-11 | $11.22 | $76.09 | 88,400 | — | — |
| 2025-11-10 | $11.18 | $75.82 | 68,000 | — | — |
| 2025-11-07 | $11.19 | $75.89 | 69,300 | — | — |
| 2025-11-06 | $11.27 | $76.43 | 123,500 | — | — |
| 2025-11-05 | $11.26 | $76.36 | 150,100 | — | — |
| 2025-11-04 | $11.30 | $76.63 | 97,100 | — | — |
| 2025-11-03 | $11.27 | $76.43 | 131,000 | — | — |
| 2025-10-31 | $11.19 | $75.89 | 185,500 | — | — |
| 2025-10-30 | $11.04 | $74.87 | 140,700 | — | — |
| 2025-10-29 | $10.97 | $74.39 | 112,600 | — | — |
| 2025-10-28 | $10.85 | $73.58 | 36,500 | — | — |
| 2025-10-27 | $10.84 | $73.51 | 33,900 | — | — |
| 2025-10-24 | $10.83 | $73.45 | 69,600 | — | — |
| 2025-10-23 | $10.81 | $73.31 | 72,900 | — | — |
| 2025-10-22 | $10.80 | $73.24 | 49,000 | — | — |
| 2025-10-21 | $10.76 | $72.97 | 30,900 | — | — |
| 2025-10-20 | $10.73 | $72.77 | 62,400 | — | — |
| 2025-10-17 | $10.74 | $72.83 | 74,900 | — | — |
| 2025-10-16 | $10.76 | $72.97 | 97,900 | — | — |
| 2025-10-15 | $10.76 | $72.53 | 103,400 | — | — |
| 2025-10-14 | $10.77 | $72.60 | 91,000 | — | — |
| 2025-10-13 | $10.59 | $71.38 | 87,700 | — | — |
| 2025-10-10 | $10.59 | $71.38 | 116,100 | — | — |
| 2025-10-09 | $10.57 | $71.25 | 65,000 | — | — |
| 2025-10-08 | $10.57 | $71.25 | 44,100 | — | — |
| 2025-10-07 | $10.60 | $71.45 | 41,100 | — | — |
| 2025-10-06 | $10.60 | $71.45 | 60,500 | — | — |
| 2025-10-03 | $10.59 | $71.38 | 88,600 | — | — |
| 2025-10-02 | $10.53 | $70.98 | 71,900 | — | — |
| 2025-10-01 | $10.57 | $71.25 | 149,200 | — | — |
| 2025-09-30 | $10.59 | $71.38 | 148,100 | — | — |
| 2025-09-29 | $10.51 | $70.84 | 119,800 | — | — |
| 2025-09-26 | $10.35 | $69.77 | 116,300 | — | — |
| 2025-09-25 | $10.37 | $69.90 | 105,400 | — | — |
| 2025-09-24 | $10.37 | $69.90 | 114,200 | — | — |
| 2025-09-23 | $10.45 | $70.44 | 92,700 | — | — |
| 2025-09-22 | $10.45 | $70.44 | 96,400 | — | — |
| 2025-09-19 | $10.46 | $70.51 | 88,900 | — | — |
| 2025-09-18 | $10.54 | $71.05 | 44,100 | — | — |
| 2025-09-17 | $10.54 | $71.05 | 84,200 | — | — |
| 2025-09-16 | $10.57 | $71.25 | 105,700 | — | — |
| 2025-09-15 | $10.60 | $71.01 | 137,600 | — | — |
| 2025-09-12 | $10.61 | $71.08 | 180,700 | — | — |
| 2025-09-11 | $10.53 | $70.54 | 173,500 | — | — |
| 2025-09-10 | $10.48 | $70.21 | 185,200 | — | — |
| 2025-09-09 | $10.38 | $69.54 | 110,300 | — | — |
| 2025-09-08 | $10.44 | $69.94 | 274,700 | — | — |
| 2025-09-05 | $10.27 | $68.80 | 185,700 | — | — |
| 2025-09-04 | $10.24 | $68.60 | 200,800 | — | — |
| 2025-09-03 | $10.20 | $68.33 | 133,600 | — | — |
| 2025-09-02 | $10.18 | $68.20 | 80,200 | — | — |
| 2025-08-29 | $10.21 | $68.40 | 101,000 | — | — |
| 2025-08-28 | $10.19 | $68.27 | 150,100 | — | — |
| 2025-08-27 | $10.22 | $68.47 | 106,800 | — | — |
| 2025-08-26 | $10.28 | $68.87 | 74,600 | — | — |
| 2025-08-25 | $10.29 | $68.94 | 89,800 | — | — |
| 2025-08-22 | $10.30 | $69.00 | 98,600 | — | — |
| 2025-08-21 | $10.19 | $68.27 | 106,200 | — | — |
| 2025-08-20 | $10.17 | $68.13 | 91,300 | — | — |
| 2025-08-19 | $10.17 | $68.13 | 115,800 | — | — |
| 2025-08-18 | $10.17 | $68.13 | 116,500 | — | — |
| 2025-08-15 | $10.28 | $68.43 | 71,200 | — | — |
| 2025-08-14 | $10.26 | $68.30 | 101,100 | — | — |
| 2025-08-13 | $10.21 | $67.97 | 80,100 | — | — |
| 2025-08-12 | $10.30 | $68.57 | 70,600 | — | — |
| 2025-08-11 | $10.25 | $68.23 | 74,300 | — | — |
| 2025-08-08 | $10.22 | $68.03 | 179,200 | — | — |
| 2025-08-07 | $10.25 | $68.23 | 152,000 | — | — |
| 2025-08-06 | $10.20 | $67.90 | 107,700 | — | — |
| 2025-08-05 | $10.20 | $67.90 | 80,500 | — | — |
| 2025-08-04 | $10.24 | $68.17 | 96,400 | — | — |
| 2025-08-01 | $10.24 | $68.17 | 117,200 | — | — |
| 2025-07-31 | $10.01 | $66.64 | 85,200 | — | — |
| 2025-07-30 | $10.05 | $66.90 | 98,100 | — | — |
| 2025-07-29 | $10.03 | $66.77 | 129,200 | — | — |
| 2025-07-28 | $10.03 | $66.77 | 40,700 | — | — |
| 2025-07-25 | $10.06 | $66.97 | 58,800 | — | — |
| 2025-07-24 | $10.03 | $66.77 | 48,300 | — | — |
| 2025-07-23 | $9.99 | $66.50 | 113,300 | — | — |
| 2025-07-22 | $10.08 | $67.10 | 93,300 | — | — |
| 2025-07-21 | $10.02 | $66.70 | 106,300 | — | — |
| 2025-07-18 | $10.17 | $67.70 | 111,500 | — | — |
| 2025-07-17 | $10.23 | $68.10 | 104,100 | — | — |
| 2025-07-16 | $10.38 | $69.10 | 104,600 | — | — |
| 2025-07-15 | $10.68 | $70.66 | 108,800 | — | — |
| 2025-07-14 | $10.72 | $70.93 | 160,200 | — | — |
| 2025-07-11 | $10.52 | $69.61 | 135,400 | — | — |
| 2025-07-10 | $10.50 | $69.47 | 132,300 | — | — |
| 2025-07-09 | $10.45 | $69.14 | 37,800 | — | — |
| 2025-07-08 | $10.45 | $69.14 | 64,100 | — | — |
| 2025-07-07 | $10.50 | $69.47 | 81,200 | — | — |
| 2025-07-03 | $10.54 | $69.74 | 40,500 | — | — |
| 2025-07-02 | $10.46 | $69.21 | 117,300 | — | — |
| 2025-07-01 | $10.41 | $68.88 | 76,000 | — | — |
| 2025-06-30 | $10.37 | $68.61 | 136,300 | — | — |
| 2025-06-27 | $10.24 | $67.75 | 85,000 | — | — |
| 2025-06-26 | $10.20 | $67.49 | 50,800 | — | — |
| 2025-06-25 | $10.20 | $67.49 | 69,500 | — | — |
| 2025-06-24 | $10.20 | $67.49 | 65,100 | — | — |
| 2025-06-23 | $10.16 | $67.22 | 93,700 | — | — |
| 2025-06-20 | $10.14 | $67.09 | 100,900 | — | — |
| 2025-06-18 | $10.16 | $67.22 | 41,000 | — | — |
| 2025-06-17 | $10.20 | $67.49 | 55,400 | — | — |
| 2025-06-16 | $10.27 | $67.52 | 81,600 | — | — |
| 2025-06-13 | $10.26 | $67.46 | 24,200 | — | — |
| 2025-06-12 | $10.21 | $67.13 | 201,900 | — | — |
| 2025-06-11 | $10.16 | $66.80 | 101,100 | — | — |
| 2025-06-10 | $10.17 | $66.86 | 61,800 | — | — |
| 2025-06-09 | $10.18 | $66.93 | 72,000 | — | — |
| 2025-06-06 | $10.19 | $67.00 | 198,600 | — | — |
| 2025-06-05 | $10.27 | $67.52 | 80,400 | — | — |
| 2025-06-04 | $10.29 | $67.65 | 201,000 | — | — |
| 2025-06-03 | $10.34 | $67.98 | 141,300 | — | — |
| 2025-06-02 | $10.32 | $67.85 | 94,000 | — | — |
| 2025-05-30 | $10.30 | $67.72 | 198,700 | — | — |
| 2025-05-29 | $10.18 | $66.93 | 88,500 | — | — |
| 2025-05-28 | $10.14 | $66.67 | 88,800 | — | — |
| 2025-05-27 | $10.22 | $67.19 | 121,200 | — | — |
| 2025-05-23 | $10.12 | $66.53 | 83,800 | — | — |
| 2025-05-22 | $10.17 | $66.86 | 59,200 | — | — |
| 2025-05-21 | $10.20 | $67.06 | 192,400 | — | — |
| 2025-05-20 | $10.45 | $68.70 | 58,100 | — | — |
| 2025-05-19 | $10.50 | $69.03 | 181,400 | — | — |
| 2025-05-16 | $10.68 | $70.22 | 90,800 | — | — |
| 2025-05-15 | $10.77 | $70.38 | 98,400 | — | — |
| 2025-05-14 | $10.65 | $69.60 | 75,900 | — | — |
| 2025-05-13 | $10.65 | $69.60 | 55,800 | — | — |
| 2025-05-12 | $10.63 | $69.47 | 58,500 | — | — |
| 2025-05-09 | $10.60 | $69.27 | 47,500 | — | — |
| 2025-05-08 | $10.53 | $68.81 | 64,600 | — | — |
| 2025-05-07 | $10.54 | $68.88 | 53,900 | — | — |
| 2025-05-06 | $10.44 | $68.22 | 77,500 | — | — |
| 2025-05-05 | $10.49 | $68.55 | 59,000 | — | — |
| 2025-05-02 | $10.46 | $68.36 | 71,200 | — | — |
| 2025-05-01 | $10.46 | $68.36 | 77,400 | — | — |
| 2025-04-30 | $10.40 | $67.96 | 142,000 | — | — |
| 2025-04-29 | $10.19 | $66.59 | 117,000 | — | — |
| 2025-04-28 | $10.00 | $65.35 | 79,700 | — | — |
| 2025-04-25 | $10.05 | $65.68 | 113,400 | — | — |
| 2025-04-24 | $9.98 | $65.22 | 71,700 | — | — |
| 2025-04-23 | $9.76 | $63.78 | 119,000 | — | — |
| 2025-04-22 | $9.77 | $63.85 | 123,400 | — | — |
| 2025-04-21 | $9.73 | $63.58 | 119,800 | — | — |
| 2025-04-17 | $9.80 | $64.04 | 133,700 | — | — |
| 2025-04-16 | $9.79 | $63.98 | 191,500 | — | — |
| 2025-04-15 | $9.97 | $64.73 | 39,200 | — | — |
| 2025-04-14 | $9.85 | $63.95 | 76,400 | — | — |
| 2025-04-11 | $9.75 | $63.30 | 205,100 | — | — |
| 2025-04-10 | $9.66 | $62.72 | 185,000 | — | — |
| 2025-04-09 | $10.07 | $65.38 | 300,000 | — | — |
| 2025-04-08 | $10.09 | $65.51 | 121,600 | — | — |
| 2025-04-07 | $10.26 | $66.61 | 143,600 | — | — |
| 2025-04-04 | $10.57 | $68.62 | 156,300 | — | — |
| 2025-04-03 | $10.94 | $71.03 | 326,800 | — | — |
| 2025-04-02 | $10.60 | $68.82 | 82,400 | — | — |
| 2025-04-01 | $10.58 | $68.69 | 155,700 | — | — |
| 2025-03-31 | $10.61 | $68.88 | 158,600 | — | — |
| 2025-03-28 | $10.64 | $69.08 | 87,300 | — | — |
| 2025-03-27 | $10.69 | $69.40 | 31,600 | — | — |
| 2025-03-26 | $10.69 | $69.40 | 48,400 | — | — |
| 2025-03-25 | $10.82 | $70.25 | 44,700 | — | — |
| 2025-03-24 | $10.87 | $70.57 | 32,600 | — | — |
| 2025-03-21 | $10.82 | $70.25 | 51,700 | — | — |
| 2025-03-20 | $10.70 | $69.47 | 66,700 | — | — |
| 2025-03-19 | $10.54 | $68.43 | 78,400 | — | — |
| 2025-03-18 | $10.61 | $68.88 | 65,800 | — | — |
| 2025-03-17 | $10.66 | $69.21 | 50,800 | — | — |
| 2025-03-14 | $10.72 | $69.18 | 58,400 | — | — |
| 2025-03-13 | $10.68 | $68.92 | 43,800 | — | — |
| 2025-03-12 | $10.75 | $69.37 | 81,200 | — | — |
| 2025-03-11 | $10.83 | $69.89 | 96,100 | — | — |
| 2025-03-10 | $10.86 | $70.08 | 90,000 | — | — |
| 2025-03-07 | $10.87 | $70.14 | 61,200 | — | — |
| 2025-03-06 | $10.90 | $70.34 | 73,300 | — | — |
| 2025-03-05 | $10.95 | $70.66 | 106,000 | — | — |
| 2025-03-04 | $11.01 | $71.05 | 102,200 | — | — |
| 2025-03-03 | $11.16 | $72.01 | 93,200 | — | — |
| 2025-02-28 | $11.09 | $71.56 | 125,600 | — | — |
| 2025-02-27 | $11.16 | $72.01 | 55,900 | — | — |
| 2025-02-26 | $11.08 | $71.50 | 28,400 | — | — |
| 2025-02-25 | $11.11 | $71.69 | 113,200 | — | — |
| 2025-02-24 | $11.06 | $71.37 | 121,800 | — | — |
| 2025-02-21 | $11.04 | $71.24 | 43,300 | — | — |
| 2025-02-20 | $11.03 | $71.18 | 95,700 | — | — |
| 2025-02-19 | $11.10 | $71.63 | 47,700 | — | — |
| 2025-02-18 | $11.08 | $71.50 | 47,100 | — | — |
| 2025-02-14 | $11.09 | $71.14 | 48,900 | — | — |
| 2025-02-13 | $11.04 | $70.82 | 59,900 | — | — |
| 2025-02-12 | $11.10 | $71.21 | 83,600 | — | — |
| 2025-02-11 | $11.25 | $72.17 | 52,600 | — | — |
| 2025-02-10 | $11.28 | $72.36 | 45,700 | — | — |
| 2025-02-07 | $11.22 | $71.98 | 72,200 | — | — |
| 2025-02-06 | $11.20 | $71.85 | 132,700 | — | — |
| 2025-02-05 | $11.17 | $71.66 | 85,900 | — | — |
| 2025-02-04 | $11.07 | $71.02 | 99,300 | — | — |
| 2025-02-03 | $10.99 | $70.50 | 97,200 | — | — |
| 2025-01-31 | $10.89 | $69.86 | 58,700 | — | — |
| 2025-01-30 | $10.90 | $69.92 | 71,400 | — | — |
| 2025-01-29 | $10.82 | $69.41 | 126,100 | — | — |
| 2025-01-28 | $10.82 | $69.41 | 31,200 | — | — |
| 2025-01-27 | $10.83 | $69.48 | 96,100 | — | — |
| 2025-01-24 | $10.80 | $69.28 | 45,400 | — | — |
| 2025-01-23 | $10.80 | $69.28 | 84,700 | — | — |
| 2025-01-22 | $10.84 | $69.54 | 87,300 | — | — |
| 2025-01-21 | $10.83 | $69.48 | 65,100 | — | — |
| 2025-01-17 | $10.81 | $69.35 | 54,300 | — | — |
| 2025-01-16 | $10.86 | $69.25 | 105,500 | — | — |
| 2025-01-15 | $10.88 | $69.38 | 62,600 | — | — |
| 2025-01-14 | $10.75 | $68.55 | 127,100 | — | — |
| 2025-01-13 | $10.83 | $69.06 | 193,300 | — | — |
| 2025-01-10 | $11.12 | $70.91 | 189,100 | — | — |
| 2025-01-08 | $11.25 | $71.74 | 84,300 | — | — |
| 2025-01-07 | $11.22 | $71.55 | 97,900 | — | — |
| 2025-01-06 | $11.20 | $71.42 | 182,400 | — | — |
| 2025-01-03 | $11.15 | $71.10 | 130,000 | — | — |
| 2025-01-02 | $11.13 | $70.97 | 65,800 | — | — |