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
- 1993-10-14 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 | $9.12 | $70.84 | 186,000 | — | — |
| 2025-12-30 | $9.14 | $71.00 | 170,700 | — | — |
| 2025-12-29 | $9.02 | $70.06 | 192,000 | — | — |
| 2025-12-26 | $9.00 | $69.91 | 80,700 | — | — |
| 2025-12-24 | $8.99 | $69.83 | 113,300 | — | — |
| 2025-12-23 | $9.04 | $70.22 | 296,300 | — | — |
| 2025-12-22 | $8.95 | $69.52 | 178,400 | — | — |
| 2025-12-19 | $8.90 | $69.13 | 94,100 | — | — |
| 2025-12-18 | $8.91 | $69.21 | 138,800 | — | — |
| 2025-12-17 | $8.92 | $69.29 | 205,200 | — | — |
| 2025-12-16 | $8.91 | $69.21 | 200,100 | — | — |
| 2025-12-15 | $8.92 | $68.85 | 191,100 | — | — |
| 2025-12-12 | $8.92 | $68.85 | 186,200 | — | — |
| 2025-12-11 | $8.98 | $69.32 | 163,600 | — | — |
| 2025-12-10 | $8.98 | $69.32 | 242,200 | — | — |
| 2025-12-09 | $8.91 | $68.78 | 86,700 | — | — |
| 2025-12-08 | $8.84 | $68.24 | 170,500 | — | — |
| 2025-12-05 | $8.79 | $67.85 | 187,700 | — | — |
| 2025-12-04 | $8.76 | $67.62 | 142,100 | — | — |
| 2025-12-03 | $8.71 | $67.23 | 205,600 | — | — |
| 2025-12-02 | $8.66 | $66.85 | 147,900 | — | — |
| 2025-12-01 | $8.66 | $66.85 | 407,800 | — | — |
| 2025-11-28 | $8.75 | $67.54 | 132,200 | — | — |
| 2025-11-26 | $8.73 | $67.39 | 186,000 | — | — |
| 2025-11-25 | $8.76 | $67.62 | 220,900 | — | — |
| 2025-11-24 | $8.76 | $67.62 | 227,300 | — | — |
| 2025-11-21 | $8.70 | $67.15 | 132,400 | — | — |
| 2025-11-20 | $8.81 | $68.00 | 182,400 | — | — |
| 2025-11-19 | $8.84 | $68.24 | 131,100 | — | — |
| 2025-11-18 | $8.92 | $68.85 | 94,600 | — | — |
| 2025-11-17 | $8.97 | $69.24 | 60,000 | — | — |
| 2025-11-14 | $9.01 | $69.12 | 64,900 | — | — |
| 2025-11-13 | $9.02 | $69.19 | 87,700 | — | — |
| 2025-11-12 | $9.03 | $69.27 | 148,500 | — | — |
| 2025-11-11 | $9.07 | $69.58 | 63,300 | — | — |
| 2025-11-10 | $8.98 | $68.89 | 63,500 | — | — |
| 2025-11-07 | $9.00 | $69.04 | 72,700 | — | — |
| 2025-11-06 | $8.96 | $68.73 | 63,500 | — | — |
| 2025-11-05 | $8.94 | $68.58 | 168,300 | — | — |
| 2025-11-04 | $8.98 | $68.89 | 142,100 | — | — |
| 2025-11-03 | $8.93 | $68.50 | 185,300 | — | — |
| 2025-10-31 | $9.01 | $69.12 | 179,800 | — | — |
| 2025-10-30 | $8.92 | $68.42 | 153,900 | — | — |
| 2025-10-29 | $8.92 | $68.42 | 122,500 | — | — |
| 2025-10-28 | $8.93 | $68.50 | 143,400 | — | — |
| 2025-10-27 | $8.89 | $68.19 | 113,300 | — | — |
| 2025-10-24 | $8.89 | $68.19 | 94,300 | — | — |
| 2025-10-23 | $8.88 | $68.12 | 84,900 | — | — |
| 2025-10-22 | $8.86 | $67.96 | 123,100 | — | — |
| 2025-10-21 | $8.92 | $68.42 | 169,000 | — | — |
| 2025-10-20 | $8.84 | $67.81 | 102,400 | — | — |
| 2025-10-17 | $8.80 | $67.50 | 200,900 | — | — |
| 2025-10-16 | $8.84 | $67.81 | 115,800 | — | — |
| 2025-10-15 | $8.91 | $67.92 | 133,700 | — | — |
| 2025-10-14 | $8.90 | $67.84 | 184,200 | — | — |
| 2025-10-13 | $8.88 | $67.69 | 90,800 | — | — |
| 2025-10-10 | $8.78 | $66.93 | 138,200 | — | — |
| 2025-10-09 | $8.80 | $67.08 | 224,200 | — | — |
| 2025-10-08 | $8.70 | $66.32 | 322,600 | — | — |
| 2025-10-07 | $8.70 | $66.32 | 154,900 | — | — |
| 2025-10-06 | $8.71 | $66.39 | 143,700 | — | — |
| 2025-10-03 | $8.80 | $67.08 | 114,400 | — | — |
| 2025-10-02 | $8.85 | $67.46 | 77,000 | — | — |
| 2025-10-01 | $8.82 | $67.23 | 180,300 | — | — |
| 2025-09-30 | $8.77 | $66.85 | 207,000 | — | — |
| 2025-09-29 | $8.76 | $66.78 | 128,200 | — | — |
| 2025-09-26 | $8.72 | $66.47 | 78,700 | — | — |
| 2025-09-25 | $8.72 | $66.47 | 86,700 | — | — |
| 2025-09-24 | $8.69 | $66.24 | 113,700 | — | — |
| 2025-09-23 | $8.75 | $66.70 | 126,700 | — | — |
| 2025-09-22 | $8.71 | $66.39 | 178,600 | — | — |
| 2025-09-19 | $8.78 | $66.93 | 126,200 | — | — |
| 2025-09-18 | $8.78 | $66.93 | 98,400 | — | — |
| 2025-09-17 | $8.78 | $66.93 | 109,200 | — | — |
| 2025-09-16 | $8.74 | $66.62 | 93,300 | — | — |
| 2025-09-15 | $8.82 | $66.81 | 159,700 | — | — |
| 2025-09-12 | $8.72 | $66.05 | 182,900 | — | — |
| 2025-09-11 | $8.71 | $65.97 | 190,100 | — | — |
| 2025-09-10 | $8.62 | $65.29 | 199,500 | — | — |
| 2025-09-09 | $8.61 | $65.22 | 216,600 | — | — |
| 2025-09-08 | $8.57 | $64.91 | 251,900 | — | — |
| 2025-09-05 | $8.39 | $63.55 | 302,900 | — | — |
| 2025-09-04 | $8.32 | $63.02 | 139,300 | — | — |
| 2025-09-03 | $8.31 | $62.94 | 272,600 | — | — |
| 2025-09-02 | $8.31 | $62.94 | 153,000 | — | — |
| 2025-08-29 | $8.29 | $62.79 | 195,500 | — | — |
| 2025-08-28 | $8.28 | $62.72 | 280,300 | — | — |
| 2025-08-27 | $8.28 | $62.72 | 260,500 | — | — |
| 2025-08-26 | $8.28 | $62.72 | 268,400 | — | — |
| 2025-08-25 | $8.29 | $62.79 | 382,200 | — | — |
| 2025-08-22 | $8.30 | $62.87 | 497,600 | — | — |
| 2025-08-21 | $8.26 | $62.56 | 50,200 | — | — |
| 2025-08-20 | $8.29 | $62.79 | 88,600 | — | — |
| 2025-08-19 | $8.30 | $62.87 | 57,600 | — | — |
| 2025-08-18 | $8.29 | $62.79 | 110,500 | — | — |
| 2025-08-15 | $8.39 | $63.12 | 83,900 | — | — |
| 2025-08-14 | $8.40 | $63.20 | 149,900 | — | — |
| 2025-08-13 | $8.38 | $63.05 | 148,100 | — | — |
| 2025-08-12 | $8.35 | $62.82 | 106,000 | — | — |
| 2025-08-11 | $8.33 | $62.67 | 42,600 | — | — |
| 2025-08-08 | $8.33 | $62.67 | 159,100 | — | — |
| 2025-08-07 | $8.33 | $62.67 | 71,900 | — | — |
| 2025-08-06 | $8.33 | $62.67 | 126,100 | — | — |
| 2025-08-05 | $8.32 | $62.60 | 106,300 | — | — |
| 2025-08-04 | $8.30 | $62.45 | 117,500 | — | — |
| 2025-08-01 | $8.27 | $62.22 | 167,100 | — | — |
| 2025-07-31 | $8.21 | $61.77 | 93,900 | — | — |
| 2025-07-30 | $8.17 | $61.47 | 167,300 | — | — |
| 2025-07-29 | $8.16 | $61.39 | 135,300 | — | — |
| 2025-07-28 | $8.20 | $61.69 | 224,500 | — | — |
| 2025-07-25 | $8.19 | $61.62 | 145,100 | — | — |
| 2025-07-24 | $8.18 | $61.54 | 138,400 | — | — |
| 2025-07-23 | $8.19 | $61.62 | 134,300 | — | — |
| 2025-07-22 | $8.22 | $61.85 | 164,800 | — | — |
| 2025-07-21 | $8.16 | $61.39 | 102,100 | — | — |
| 2025-07-18 | $8.15 | $61.32 | 155,300 | — | — |
| 2025-07-17 | $8.17 | $61.47 | 84,400 | — | — |
| 2025-07-16 | $8.24 | $62.00 | 78,000 | — | — |
| 2025-07-15 | $8.34 | $62.33 | 119,600 | — | — |
| 2025-07-14 | $8.33 | $62.25 | 86,600 | — | — |
| 2025-07-11 | $8.31 | $62.10 | 361,900 | — | — |
| 2025-07-10 | $8.36 | $62.48 | 118,600 | — | — |
| 2025-07-09 | $8.37 | $62.55 | 66,800 | — | — |
| 2025-07-08 | $8.39 | $62.70 | 61,600 | — | — |
| 2025-07-07 | $8.39 | $62.70 | 101,300 | — | — |
| 2025-07-03 | $8.45 | $63.15 | 47,300 | — | — |
| 2025-07-02 | $8.42 | $62.92 | 92,900 | — | — |
| 2025-07-01 | $8.44 | $63.07 | 136,800 | — | — |
| 2025-06-30 | $8.37 | $62.55 | 224,900 | — | — |
| 2025-06-27 | $8.23 | $61.50 | 119,400 | — | — |
| 2025-06-26 | $8.22 | $61.43 | 86,400 | — | — |
| 2025-06-25 | $8.17 | $61.06 | 59,400 | — | — |
| 2025-06-24 | $8.21 | $61.36 | 77,500 | — | — |
| 2025-06-23 | $8.18 | $61.13 | 44,100 | — | — |
| 2025-06-20 | $8.15 | $60.91 | 86,500 | — | — |
| 2025-06-18 | $8.14 | $60.83 | 177,900 | — | — |
| 2025-06-17 | $8.19 | $61.21 | 137,600 | — | — |
| 2025-06-16 | $8.24 | $61.16 | 143,100 | — | — |
| 2025-06-13 | $8.24 | $61.16 | 107,500 | — | — |
| 2025-06-12 | $8.24 | $61.16 | 129,400 | — | — |
| 2025-06-11 | $8.22 | $61.01 | 166,800 | — | — |
| 2025-06-10 | $8.15 | $60.49 | 252,300 | — | — |
| 2025-06-09 | $8.16 | $60.57 | 134,500 | — | — |
| 2025-06-06 | $8.17 | $60.64 | 83,500 | — | — |
| 2025-06-05 | $8.19 | $60.79 | 234,500 | — | — |
| 2025-06-04 | $8.16 | $60.57 | 239,600 | — | — |
| 2025-06-03 | $8.20 | $60.86 | 190,900 | — | — |
| 2025-06-02 | $8.28 | $61.46 | 180,700 | — | — |
| 2025-05-30 | $8.30 | $61.61 | 131,000 | — | — |
| 2025-05-29 | $8.27 | $61.38 | 132,800 | — | — |
| 2025-05-28 | $8.22 | $61.01 | 109,500 | — | — |
| 2025-05-27 | $8.28 | $61.46 | 191,800 | — | — |
| 2025-05-23 | $8.16 | $60.57 | 148,000 | — | — |
| 2025-05-22 | $8.19 | $60.79 | 130,900 | — | — |
| 2025-05-21 | $8.19 | $60.79 | 156,900 | — | — |
| 2025-05-20 | $8.29 | $61.53 | 57,300 | — | — |
| 2025-05-19 | $8.35 | $61.98 | 248,000 | — | — |
| 2025-05-16 | $8.39 | $62.27 | 84,800 | — | — |
| 2025-05-15 | $8.49 | $62.60 | 86,400 | — | — |
| 2025-05-14 | $8.42 | $62.08 | 322,800 | — | — |
| 2025-05-13 | $8.49 | $62.60 | 172,000 | — | — |
| 2025-05-12 | $8.44 | $62.23 | 113,700 | — | — |
| 2025-05-09 | $8.52 | $62.82 | 29,800 | — | — |
| 2025-05-08 | $8.46 | $62.38 | 102,500 | — | — |
| 2025-05-07 | $8.50 | $62.67 | 71,500 | — | — |
| 2025-05-06 | $8.47 | $62.45 | 40,600 | — | — |
| 2025-05-05 | $8.48 | $62.53 | 136,700 | — | — |
| 2025-05-02 | $8.53 | $62.90 | 105,300 | — | — |
| 2025-05-01 | $8.51 | $62.75 | 143,200 | — | — |
| 2025-04-30 | $8.49 | $62.60 | 84,800 | — | — |
| 2025-04-29 | $8.40 | $61.94 | 73,900 | — | — |
| 2025-04-28 | $8.35 | $61.57 | 161,300 | — | — |
| 2025-04-25 | $8.32 | $61.35 | 88,700 | — | — |
| 2025-04-24 | $8.22 | $60.61 | 161,100 | — | — |
| 2025-04-23 | $8.16 | $60.17 | 181,300 | — | — |
| 2025-04-22 | $8.07 | $59.50 | 156,400 | — | — |
| 2025-04-21 | $8.05 | $59.36 | 159,800 | — | — |
| 2025-04-17 | $8.22 | $60.61 | 169,900 | — | — |
| 2025-04-16 | $8.19 | $60.39 | 75,600 | — | — |
| 2025-04-15 | $8.31 | $60.86 | 287,100 | — | — |
| 2025-04-14 | $8.19 | $59.98 | 345,800 | — | — |
| 2025-04-11 | $8.08 | $59.18 | 202,300 | — | — |
| 2025-04-10 | $8.10 | $59.32 | 261,900 | — | — |
| 2025-04-09 | $8.32 | $60.93 | 361,900 | — | — |
| 2025-04-08 | $8.08 | $59.18 | 270,600 | — | — |
| 2025-04-07 | $8.28 | $60.64 | 203,600 | — | — |
| 2025-04-04 | $8.52 | $62.40 | 191,200 | — | — |
| 2025-04-03 | $8.68 | $63.57 | 117,800 | — | — |
| 2025-04-02 | $8.63 | $63.20 | 141,100 | — | — |
| 2025-04-01 | $8.64 | $63.28 | 120,900 | — | — |
| 2025-03-31 | $8.54 | $62.55 | 211,600 | — | — |
| 2025-03-28 | $8.53 | $62.47 | 117,500 | — | — |
| 2025-03-27 | $8.44 | $61.81 | 191,500 | — | — |
| 2025-03-26 | $8.50 | $62.25 | 109,900 | — | — |
| 2025-03-25 | $8.60 | $62.98 | 139,500 | — | — |
| 2025-03-24 | $8.66 | $63.42 | 114,700 | — | — |
| 2025-03-21 | $8.67 | $63.50 | 100,900 | — | — |
| 2025-03-20 | $8.64 | $63.28 | 98,400 | — | — |
| 2025-03-19 | $8.55 | $62.62 | 138,400 | — | — |
| 2025-03-18 | $8.58 | $62.84 | 114,100 | — | — |
| 2025-03-17 | $8.60 | $62.98 | 117,500 | — | — |
| 2025-03-14 | $8.70 | $63.31 | 150,300 | — | — |
| 2025-03-13 | $8.68 | $63.16 | 140,100 | — | — |
| 2025-03-12 | $8.74 | $63.60 | 119,900 | — | — |
| 2025-03-11 | $8.78 | $63.89 | 112,100 | — | — |
| 2025-03-10 | $8.80 | $64.03 | 82,500 | — | — |
| 2025-03-07 | $8.82 | $64.18 | 113,600 | — | — |
| 2025-03-06 | $8.88 | $64.62 | 121,300 | — | — |
| 2025-03-05 | $8.92 | $64.91 | 123,300 | — | — |
| 2025-03-04 | $8.94 | $65.05 | 144,500 | — | — |
| 2025-03-03 | $8.99 | $65.42 | 120,100 | — | — |
| 2025-02-28 | $9.01 | $65.56 | 164,200 | — | — |
| 2025-02-27 | $8.97 | $65.27 | 96,000 | — | — |
| 2025-02-26 | $8.99 | $65.42 | 89,900 | — | — |
| 2025-02-25 | $8.98 | $65.34 | 154,300 | — | — |
| 2025-02-24 | $8.95 | $65.13 | 65,700 | — | — |
| 2025-02-21 | $8.96 | $65.20 | 94,500 | — | — |
| 2025-02-20 | $8.96 | $65.20 | 98,100 | — | — |
| 2025-02-19 | $8.99 | $65.42 | 105,100 | — | — |
| 2025-02-18 | $8.97 | $65.27 | 212,500 | — | — |
| 2025-02-14 | $8.99 | $65.01 | 157,100 | — | — |
| 2025-02-13 | $8.94 | $64.65 | 53,600 | — | — |
| 2025-02-12 | $8.90 | $64.36 | 83,400 | — | — |
| 2025-02-11 | $8.99 | $65.01 | 121,100 | — | — |
| 2025-02-10 | $8.98 | $64.94 | 72,200 | — | — |
| 2025-02-07 | $8.96 | $64.79 | 133,100 | — | — |
| 2025-02-06 | $8.95 | $64.72 | 144,200 | — | — |
| 2025-02-05 | $8.91 | $64.43 | 162,600 | — | — |
| 2025-02-04 | $8.89 | $64.29 | 97,600 | — | — |
| 2025-02-03 | $8.85 | $64.00 | 127,000 | — | — |
| 2025-01-31 | $8.87 | $64.14 | 131,600 | — | — |
| 2025-01-30 | $8.85 | $64.00 | 148,700 | — | — |
| 2025-01-29 | $8.84 | $63.93 | 75,900 | — | — |
| 2025-01-28 | $8.83 | $63.85 | 154,800 | — | — |
| 2025-01-27 | $8.80 | $63.64 | 159,100 | — | — |
| 2025-01-24 | $8.74 | $63.20 | 96,500 | — | — |
| 2025-01-23 | $8.72 | $63.06 | 173,900 | — | — |
| 2025-01-22 | $8.79 | $63.56 | 177,800 | — | — |
| 2025-01-21 | $8.77 | $63.42 | 95,300 | — | — |
| 2025-01-17 | $8.72 | $63.06 | 140,300 | — | — |
| 2025-01-16 | $8.75 | $62.87 | 143,400 | — | — |
| 2025-01-15 | $8.72 | $62.65 | 235,000 | — | — |
| 2025-01-14 | $8.62 | $61.94 | 174,500 | — | — |
| 2025-01-13 | $8.57 | $61.58 | 128,800 | — | — |
| 2025-01-10 | $8.63 | $62.01 | 184,500 | — | — |
| 2025-01-08 | $8.71 | $62.58 | 117,500 | — | — |
| 2025-01-07 | $8.71 | $62.58 | 197,200 | — | — |
| 2025-01-06 | $8.75 | $62.87 | 208,900 | — | — |
| 2025-01-03 | $8.82 | $63.37 | 113,500 | — | — |
| 2025-01-02 | $8.86 | $63.66 | 152,000 | — | — |