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
- 1993-11-17 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 | $17.82 | $17.82 | 2,147,100 | — | — |
| 2025-12-30 | $18.01 | $18.01 | 1,990,100 | — | — |
| 2025-12-29 | $18.10 | $18.10 | 1,597,200 | — | — |
| 2025-12-26 | $18.20 | $18.20 | 982,500 | — | — |
| 2025-12-24 | $18.26 | $18.26 | 727,200 | — | — |
| 2025-12-23 | $18.30 | $18.30 | 1,890,300 | — | — |
| 2025-12-22 | $18.41 | $18.41 | 1,992,400 | — | — |
| 2025-12-19 | $18.02 | $18.02 | 6,012,700 | — | — |
| 2025-12-18 | $17.40 | $17.40 | 2,173,800 | — | — |
| 2025-12-17 | $17.14 | $17.14 | 2,944,900 | — | — |
| 2025-12-16 | $17.28 | $17.28 | 4,770,200 | — | — |
| 2025-12-15 | $17.88 | $17.88 | 2,916,300 | — | — |
| 2025-12-12 | $18.00 | $18.00 | 5,086,800 | — | — |
| 2025-12-11 | $19.57 | $19.57 | 5,237,800 | — | — |
| 2025-12-10 | $19.20 | $19.20 | 6,539,900 | — | — |
| 2025-12-09 | $18.94 | $18.94 | 3,611,300 | — | — |
| 2025-12-08 | $18.59 | $18.59 | 5,123,900 | — | — |
| 2025-12-05 | $18.32 | $18.32 | 6,065,400 | — | — |
| 2025-12-04 | $17.50 | $17.50 | 2,171,400 | — | — |
| 2025-12-03 | $17.51 | $17.51 | 3,291,600 | — | — |
| 2025-12-02 | $17.56 | $17.56 | 4,168,900 | — | — |
| 2025-12-01 | $17.61 | $17.61 | 2,901,600 | — | — |
| 2025-11-28 | $17.94 | $17.94 | 1,624,400 | — | — |
| 2025-11-26 | $17.96 | $17.96 | 3,955,800 | — | — |
| 2025-11-25 | $17.48 | $17.48 | 4,659,800 | — | — |
| 2025-11-24 | $16.55 | $16.55 | 3,643,500 | — | — |
| 2025-11-21 | $15.96 | $15.96 | 3,040,900 | — | — |
| 2025-11-20 | $15.92 | $15.92 | 5,328,600 | — | — |
| 2025-11-19 | $16.14 | $16.14 | 5,074,100 | — | — |
| 2025-11-18 | $16.58 | $16.58 | 2,129,200 | — | — |
| 2025-11-17 | $16.70 | $16.70 | 2,467,200 | — | — |
| 2025-11-14 | $16.89 | $16.89 | 3,835,100 | — | — |
| 2025-11-13 | $16.93 | $16.93 | 4,594,600 | — | — |
| 2025-11-12 | $17.81 | $17.81 | 2,746,700 | — | — |
| 2025-11-11 | $17.91 | $17.91 | 3,726,800 | — | — |
| 2025-11-10 | $18.16 | $18.16 | 3,789,700 | — | — |
| 2025-11-07 | $17.81 | $17.81 | 3,899,200 | — | — |
| 2025-11-06 | $17.54 | $17.54 | 4,044,700 | — | — |
| 2025-11-05 | $17.44 | $17.44 | 5,137,700 | — | — |
| 2025-11-04 | $16.76 | $16.76 | 4,840,700 | — | — |
| 2025-11-03 | $17.54 | $17.54 | 7,496,500 | — | — |
| 2025-10-31 | $17.70 | $17.70 | 8,838,300 | — | — |
| 2025-10-30 | $17.10 | $17.10 | 19,891,000 | — | — |
| 2025-10-29 | $13.98 | $13.98 | 7,566,800 | — | — |
| 2025-10-28 | $14.00 | $14.00 | 4,380,900 | — | — |
| 2025-10-27 | $13.95 | $13.95 | 2,810,000 | — | — |
| 2025-10-24 | $13.75 | $13.75 | 4,957,100 | — | — |
| 2025-10-23 | $13.42 | $13.42 | 2,321,100 | — | — |
| 2025-10-22 | $13.23 | $13.23 | 2,178,600 | — | — |
| 2025-10-21 | $13.33 | $13.33 | 2,341,800 | — | — |
| 2025-10-20 | $13.16 | $13.16 | 1,446,500 | — | — |
| 2025-10-17 | $13.04 | $13.04 | 4,736,400 | — | — |
| 2025-10-16 | $13.32 | $13.32 | 8,752,900 | — | — |
| 2025-10-15 | $13.01 | $13.01 | 2,595,700 | — | — |
| 2025-10-14 | $12.78 | $12.78 | 2,150,700 | — | — |
| 2025-10-13 | $12.59 | $12.59 | 1,602,200 | — | — |
| 2025-10-10 | $12.27 | $12.27 | 1,930,100 | — | — |
| 2025-10-09 | $12.66 | $12.66 | 1,263,200 | — | — |
| 2025-10-08 | $12.82 | $12.82 | 2,006,900 | — | — |
| 2025-10-07 | $12.65 | $12.65 | 1,825,800 | — | — |
| 2025-10-06 | $12.78 | $12.78 | 1,966,500 | — | — |
| 2025-10-03 | $12.72 | $12.72 | 2,081,700 | — | — |
| 2025-10-02 | $12.77 | $12.77 | 1,743,100 | — | — |
| 2025-10-01 | $12.79 | $12.79 | 2,149,600 | — | — |
| 2025-09-30 | $12.69 | $12.69 | 1,623,700 | — | — |
| 2025-09-29 | $12.55 | $12.55 | 2,727,100 | — | — |
| 2025-09-26 | $12.21 | $12.21 | 1,529,900 | — | — |
| 2025-09-25 | $12.29 | $12.29 | 1,281,200 | — | — |
| 2025-09-24 | $12.31 | $12.31 | 2,453,100 | — | — |
| 2025-09-23 | $12.41 | $12.41 | 2,999,500 | — | — |
| 2025-09-22 | $12.38 | $12.38 | 2,687,400 | — | — |
| 2025-09-19 | $12.24 | $12.24 | 4,371,000 | — | — |
| 2025-09-18 | $12.34 | $12.34 | 1,755,900 | — | — |
| 2025-09-17 | $12.20 | $12.20 | 2,185,600 | — | — |
| 2025-09-16 | $12.17 | $12.17 | 2,139,000 | — | — |
| 2025-09-15 | $12.12 | $12.12 | 1,944,800 | — | — |
| 2025-09-12 | $12.03 | $12.03 | 2,544,000 | — | — |
| 2025-09-11 | $12.26 | $12.26 | 3,925,200 | — | — |
| 2025-09-10 | $11.90 | $11.90 | 3,020,600 | — | — |
| 2025-09-09 | $11.69 | $11.69 | 1,520,400 | — | — |
| 2025-09-08 | $11.61 | $11.61 | 2,579,800 | — | — |
| 2025-09-05 | $11.66 | $11.66 | 2,156,900 | — | — |
| 2025-09-04 | $11.73 | $11.73 | 5,142,300 | — | — |
| 2025-09-03 | $11.50 | $11.50 | 3,492,900 | — | — |
| 2025-09-02 | $11.49 | $11.49 | 3,752,300 | — | — |
| 2025-08-29 | $11.28 | $11.28 | 3,361,000 | — | — |
| 2025-08-28 | $11.27 | $11.27 | 2,472,900 | — | — |
| 2025-08-27 | $11.14 | $11.14 | 1,959,600 | — | — |
| 2025-08-26 | $11.19 | $11.19 | 4,390,300 | — | — |
| 2025-08-25 | $11.03 | $11.03 | 3,206,400 | — | — |
| 2025-08-22 | $11.10 | $11.10 | 4,122,900 | — | — |
| 2025-08-21 | $10.79 | $10.79 | 3,451,400 | — | — |
| 2025-08-20 | $10.55 | $10.55 | 4,657,900 | — | — |
| 2025-08-19 | $10.66 | $10.66 | 3,839,800 | — | — |
| 2025-08-18 | $10.73 | $10.73 | 4,293,300 | — | — |
| 2025-08-15 | $10.78 | $10.78 | 4,220,200 | — | — |
| 2025-08-14 | $10.80 | $10.80 | 13,646,100 | — | — |
| 2025-08-13 | $11.03 | $11.03 | 1,791,000 | — | — |
| 2025-08-12 | $10.96 | $10.96 | 1,673,700 | — | — |
| 2025-08-11 | $10.86 | $10.86 | 3,368,700 | — | — |
| 2025-08-08 | $10.93 | $10.93 | 10,212,300 | — | — |
| 2025-08-07 | $10.16 | $10.16 | 2,850,000 | — | — |
| 2025-08-06 | $10.04 | $10.04 | 1,896,200 | — | — |
| 2025-08-05 | $9.94 | $9.94 | 2,076,500 | — | — |
| 2025-08-04 | $10.01 | $10.01 | 1,839,000 | — | — |
| 2025-08-01 | $9.76 | $9.76 | 2,243,500 | — | — |
| 2025-07-31 | $10.05 | $10.05 | 1,479,500 | — | — |
| 2025-07-30 | $10.17 | $10.17 | 957,600 | — | — |
| 2025-07-29 | $10.19 | $10.19 | 1,551,000 | — | — |
| 2025-07-28 | $10.19 | $10.19 | 1,193,400 | — | — |
| 2025-07-25 | $10.18 | $10.18 | 1,229,600 | — | — |
| 2025-07-24 | $10.17 | $10.17 | 1,312,900 | — | — |
| 2025-07-23 | $10.31 | $10.31 | 1,763,200 | — | — |
| 2025-07-22 | $10.25 | $10.25 | 1,302,400 | — | — |
| 2025-07-21 | $10.28 | $10.28 | 1,613,700 | — | — |
| 2025-07-18 | $10.20 | $10.20 | 1,408,600 | — | — |
| 2025-07-17 | $10.28 | $10.28 | 3,248,900 | — | — |
| 2025-07-16 | $10.11 | $10.11 | 1,522,700 | — | — |
| 2025-07-15 | $10.07 | $10.07 | 1,266,700 | — | — |
| 2025-07-14 | $10.22 | $10.22 | 1,625,700 | — | — |
| 2025-07-11 | $10.27 | $10.27 | 1,224,700 | — | — |
| 2025-07-10 | $10.39 | $10.39 | 1,204,700 | — | — |
| 2025-07-09 | $10.35 | $10.35 | 1,279,700 | — | — |
| 2025-07-08 | $10.29 | $10.29 | 1,633,400 | — | — |
| 2025-07-07 | $10.23 | $10.23 | 1,900,500 | — | — |
| 2025-07-03 | $10.44 | $10.44 | 894,100 | — | — |
| 2025-07-02 | $10.38 | $10.38 | 2,483,900 | — | — |
| 2025-07-01 | $10.16 | $10.16 | 1,828,800 | — | — |
| 2025-06-30 | $10.07 | $10.07 | 1,992,700 | — | — |
| 2025-06-27 | $10.00 | $10.00 | 7,633,900 | — | — |
| 2025-06-26 | $9.92 | $9.92 | 1,456,600 | — | — |
| 2025-06-25 | $9.85 | $9.85 | 1,411,300 | — | — |
| 2025-06-24 | $9.91 | $9.91 | 2,201,100 | — | — |
| 2025-06-23 | $9.62 | $9.62 | 1,714,100 | — | — |
| 2025-06-20 | $9.40 | $9.40 | 2,476,700 | — | — |
| 2025-06-18 | $9.34 | $9.34 | 1,733,700 | — | — |
| 2025-06-17 | $9.25 | $9.25 | 1,846,700 | — | — |
| 2025-06-16 | $9.25 | $9.25 | 1,771,400 | — | — |
| 2025-06-13 | $9.18 | $9.18 | 2,384,400 | — | — |
| 2025-06-12 | $9.39 | $9.39 | 1,227,100 | — | — |
| 2025-06-11 | $9.37 | $9.37 | 1,792,700 | — | — |
| 2025-06-10 | $9.52 | $9.52 | 2,789,600 | — | — |
| 2025-06-09 | $9.54 | $9.54 | 1,848,400 | — | — |
| 2025-06-06 | $9.44 | $9.44 | 2,069,000 | — | — |
| 2025-06-05 | $9.31 | $9.31 | 2,271,900 | — | — |
| 2025-06-04 | $9.29 | $9.29 | 1,877,100 | — | — |
| 2025-06-03 | $9.30 | $9.30 | 2,415,500 | — | — |
| 2025-06-02 | $9.15 | $9.15 | 2,239,000 | — | — |
| 2025-05-30 | $9.11 | $9.11 | 2,454,100 | — | — |
| 2025-05-29 | $9.16 | $9.16 | 1,340,700 | — | — |
| 2025-05-28 | $9.21 | $9.21 | 1,585,000 | — | — |
| 2025-05-27 | $9.24 | $9.24 | 2,462,100 | — | — |
| 2025-05-23 | $9.09 | $9.09 | 1,989,500 | — | — |
| 2025-05-22 | $9.09 | $9.09 | 1,731,300 | — | — |
| 2025-05-21 | $9.11 | $9.11 | 1,592,600 | — | — |
| 2025-05-20 | $9.26 | $9.26 | 836,100 | — | — |
| 2025-05-19 | $9.28 | $9.28 | 1,249,700 | — | — |
| 2025-05-16 | $9.34 | $9.34 | 3,612,200 | — | — |
| 2025-05-15 | $9.41 | $9.41 | 2,079,300 | — | — |
| 2025-05-14 | $9.45 | $9.45 | 1,885,300 | — | — |
| 2025-05-13 | $9.49 | $9.49 | 4,333,800 | — | — |
| 2025-05-12 | $9.48 | $9.48 | 3,604,700 | — | — |
| 2025-05-09 | $9.19 | $9.19 | 1,963,000 | — | — |
| 2025-05-08 | $9.17 | $9.17 | 2,485,200 | — | — |
| 2025-05-07 | $9.01 | $9.01 | 2,531,000 | — | — |
| 2025-05-06 | $8.99 | $8.99 | 3,412,100 | — | — |
| 2025-05-05 | $9.03 | $9.03 | 6,545,700 | — | — |
| 2025-05-02 | $9.34 | $9.34 | 11,090,300 | — | — |
| 2025-05-01 | $10.65 | $10.65 | 2,436,200 | — | — |
| 2025-04-30 | $10.58 | $10.58 | 2,264,000 | — | — |
| 2025-04-29 | $10.53 | $10.53 | 1,623,200 | — | — |
| 2025-04-28 | $10.52 | $10.52 | 1,555,000 | — | — |
| 2025-04-25 | $10.51 | $10.51 | 1,820,600 | — | — |
| 2025-04-24 | $10.30 | $10.30 | 1,606,800 | — | — |
| 2025-04-23 | $9.99 | $9.99 | 1,261,100 | — | — |
| 2025-04-22 | $9.83 | $9.83 | 1,841,000 | — | — |
| 2025-04-21 | $9.67 | $9.67 | 1,239,600 | — | — |
| 2025-04-17 | $9.86 | $9.86 | 902,200 | — | — |
| 2025-04-16 | $9.90 | $9.90 | 921,000 | — | — |
| 2025-04-15 | $10.06 | $10.06 | 1,344,800 | — | — |
| 2025-04-14 | $10.05 | $10.05 | 2,144,500 | — | — |
| 2025-04-11 | $9.87 | $9.87 | 1,601,200 | — | — |
| 2025-04-10 | $9.84 | $9.84 | 2,491,400 | — | — |
| 2025-04-09 | $10.18 | $10.18 | 3,206,300 | — | — |
| 2025-04-08 | $9.61 | $9.61 | 2,400,000 | — | — |
| 2025-04-07 | $9.89 | $9.89 | 2,369,800 | — | — |
| 2025-04-04 | $9.86 | $9.86 | 3,205,100 | — | — |
| 2025-04-03 | $10.44 | $10.44 | 2,485,200 | — | — |
| 2025-04-02 | $11.41 | $11.41 | 1,231,400 | — | — |
| 2025-04-01 | $11.21 | $11.21 | 1,197,200 | — | — |
| 2025-03-31 | $11.19 | $11.19 | 1,613,400 | — | — |
| 2025-03-28 | $11.26 | $11.26 | 1,595,100 | — | — |
| 2025-03-27 | $11.39 | $11.39 | 1,264,000 | — | — |
| 2025-03-26 | $11.59 | $11.59 | 879,100 | — | — |
| 2025-03-25 | $11.71 | $11.71 | 1,349,700 | — | — |
| 2025-03-24 | $11.77 | $11.77 | 3,247,500 | — | — |
| 2025-03-21 | $11.62 | $11.62 | 6,063,500 | — | — |
| 2025-03-20 | $11.36 | $11.36 | 1,171,900 | — | — |
| 2025-03-19 | $11.37 | $11.37 | 1,751,400 | — | — |
| 2025-03-18 | $11.13 | $11.13 | 1,763,900 | — | — |
| 2025-03-17 | $11.15 | $11.15 | 1,791,600 | — | — |
| 2025-03-14 | $10.94 | $10.94 | 1,238,100 | — | — |
| 2025-03-13 | $10.79 | $10.79 | 1,617,100 | — | — |
| 2025-03-12 | $10.76 | $10.76 | 1,608,300 | — | — |
| 2025-03-11 | $10.79 | $10.79 | 1,455,000 | — | — |
| 2025-03-10 | $10.71 | $10.71 | 1,971,100 | — | — |
| 2025-03-07 | $10.94 | $10.94 | 1,873,700 | — | — |
| 2025-03-06 | $10.81 | $10.81 | 1,777,500 | — | — |
| 2025-03-05 | $11.29 | $11.29 | 2,122,400 | — | — |
| 2025-03-04 | $10.99 | $10.99 | 2,120,100 | — | — |
| 2025-03-03 | $10.94 | $10.94 | 3,019,700 | — | — |
| 2025-02-28 | $11.18 | $11.18 | 2,054,700 | — | — |
| 2025-02-27 | $11.08 | $11.08 | 1,500,300 | — | — |
| 2025-02-26 | $11.30 | $11.30 | 1,713,200 | — | — |
| 2025-02-25 | $11.27 | $11.27 | 1,801,100 | — | — |
| 2025-02-24 | $11.35 | $11.35 | 2,490,700 | — | — |
| 2025-02-21 | $11.60 | $11.60 | 2,397,600 | — | — |
| 2025-02-20 | $11.86 | $11.86 | 2,919,400 | — | — |
| 2025-02-19 | $12.15 | $12.15 | 2,699,600 | — | — |
| 2025-02-18 | $12.11 | $12.11 | 2,713,800 | — | — |
| 2025-02-14 | $12.15 | $12.15 | 1,073,600 | — | — |
| 2025-02-13 | $12.23 | $12.23 | 1,513,100 | — | — |
| 2025-02-12 | $12.30 | $12.30 | 1,974,900 | — | — |
| 2025-02-11 | $12.49 | $12.49 | 1,773,300 | — | — |
| 2025-02-10 | $12.58 | $12.58 | 2,203,600 | — | — |
| 2025-02-07 | $12.46 | $12.46 | 1,496,000 | — | — |
| 2025-02-06 | $12.80 | $12.80 | 1,886,300 | — | — |
| 2025-02-05 | $12.67 | $12.67 | 2,768,900 | — | — |
| 2025-02-04 | $12.51 | $12.51 | 3,492,100 | — | — |
| 2025-02-03 | $12.33 | $12.33 | 5,595,200 | — | — |
| 2025-01-31 | $12.04 | $12.04 | 17,598,500 | — | — |
| 2025-01-30 | $9.99 | $9.99 | 2,408,300 | — | — |
| 2025-01-29 | $9.90 | $9.90 | 1,952,100 | — | — |
| 2025-01-28 | $9.89 | $9.89 | 1,785,900 | — | — |
| 2025-01-27 | $9.71 | $9.71 | 2,898,800 | — | — |
| 2025-01-24 | $10.49 | $10.49 | 1,845,900 | — | — |
| 2025-01-23 | $10.65 | $10.65 | 1,821,900 | — | — |
| 2025-01-22 | $10.50 | $10.50 | 1,633,300 | — | — |
| 2025-01-21 | $10.41 | $10.41 | 1,303,100 | — | — |
| 2025-01-17 | $10.22 | $10.22 | 1,147,700 | — | — |
| 2025-01-16 | $10.04 | $10.04 | 773,600 | — | — |
| 2025-01-15 | $10.14 | $10.14 | 1,118,900 | — | — |
| 2025-01-14 | $10.09 | $10.09 | 1,199,300 | — | — |
| 2025-01-13 | $9.92 | $9.92 | 1,424,600 | — | — |
| 2025-01-10 | $9.91 | $9.91 | 1,351,500 | — | — |
| 2025-01-08 | $10.13 | $10.13 | 1,122,700 | — | — |
| 2025-01-07 | $10.27 | $10.27 | 1,131,200 | — | — |
| 2025-01-06 | $10.15 | $10.15 | 1,413,400 | — | — |
| 2025-01-03 | $10.12 | $10.12 | 1,178,300 | — | — |
| 2025-01-02 | $10.10 | $10.10 | 851,400 | — | — |