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
- 1996-11-18 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 | $15.59 | $47.45 | 630,300 | — | — |
| 2025-12-30 | $15.62 | $47.54 | 544,000 | — | — |
| 2025-12-29 | $15.52 | $47.24 | 694,400 | — | — |
| 2025-12-26 | $15.36 | $46.75 | 776,100 | — | — |
| 2025-12-24 | $15.42 | $46.93 | 424,400 | — | — |
| 2025-12-23 | $15.48 | $47.12 | 1,351,800 | — | — |
| 2025-12-22 | $15.23 | $46.35 | 1,339,900 | — | — |
| 2025-12-19 | $14.90 | $45.35 | 2,402,400 | — | — |
| 2025-12-18 | $14.58 | $44.38 | 2,963,900 | — | — |
| 2025-12-17 | $15.45 | $47.02 | 1,897,400 | — | — |
| 2025-12-16 | $15.65 | $47.63 | 1,219,700 | — | — |
| 2025-12-15 | $16.09 | $48.97 | 1,022,800 | — | — |
| 2025-12-12 | $16.22 | $49.37 | 452,000 | — | — |
| 2025-12-11 | $16.38 | $49.86 | 421,500 | — | — |
| 2025-12-10 | $16.48 | $50.16 | 586,100 | — | — |
| 2025-12-09 | $16.48 | $50.16 | 593,900 | — | — |
| 2025-12-08 | $16.46 | $50.10 | 591,800 | — | — |
| 2025-12-05 | $16.58 | $50.46 | 551,600 | — | — |
| 2025-12-04 | $16.89 | $51.41 | 579,700 | — | — |
| 2025-12-03 | $16.88 | $51.38 | 842,300 | — | — |
| 2025-12-02 | $16.66 | $50.71 | 502,200 | — | — |
| 2025-12-01 | $16.49 | $50.19 | 490,100 | — | — |
| 2025-11-28 | $16.36 | $49.79 | 228,900 | — | — |
| 2025-11-26 | $16.45 | $50.07 | 498,500 | — | — |
| 2025-11-25 | $16.25 | $49.46 | 527,500 | — | — |
| 2025-11-24 | $16.29 | $49.58 | 555,600 | — | — |
| 2025-11-21 | $16.47 | $50.13 | 652,400 | — | — |
| 2025-11-20 | $16.59 | $50.49 | 740,000 | — | — |
| 2025-11-19 | $16.94 | $51.56 | 590,000 | — | — |
| 2025-11-18 | $17.03 | $51.83 | 831,600 | — | — |
| 2025-11-17 | $17.18 | $52.29 | 742,800 | — | — |
| 2025-11-14 | $17.34 | $52.78 | 713,900 | — | — |
| 2025-11-13 | $17.10 | $52.05 | 1,072,700 | — | — |
| 2025-11-12 | $17.48 | $53.20 | 544,400 | — | — |
| 2025-11-11 | $17.60 | $53.57 | 783,100 | — | — |
| 2025-11-10 | $17.21 | $52.38 | 658,700 | — | — |
| 2025-11-07 | $16.89 | $51.41 | 668,100 | — | — |
| 2025-11-06 | $16.54 | $50.34 | 647,400 | — | — |
| 2025-11-05 | $16.38 | $49.86 | 700,900 | — | — |
| 2025-11-04 | $16.26 | $49.49 | 603,100 | — | — |
| 2025-11-03 | $16.40 | $49.92 | 1,143,200 | — | — |
| 2025-10-31 | $16.21 | $49.34 | 705,400 | — | — |
| 2025-10-30 | $16.01 | $48.73 | 512,600 | — | — |
| 2025-10-29 | $15.97 | $48.61 | 620,500 | — | — |
| 2025-10-28 | $15.87 | $48.30 | 558,200 | — | — |
| 2025-10-27 | $16.12 | $49.06 | 712,800 | — | — |
| 2025-10-24 | $15.89 | $48.36 | 546,100 | — | — |
| 2025-10-23 | $15.93 | $48.49 | 1,069,000 | — | — |
| 2025-10-22 | $15.27 | $46.48 | 1,400,100 | — | — |
| 2025-10-21 | $14.46 | $44.01 | 703,300 | — | — |
| 2025-10-20 | $14.51 | $44.16 | 586,600 | — | — |
| 2025-10-17 | $14.44 | $43.95 | 644,000 | — | — |
| 2025-10-16 | $14.55 | $44.29 | 737,700 | — | — |
| 2025-10-15 | $14.54 | $44.25 | 614,700 | — | — |
| 2025-10-14 | $14.45 | $43.98 | 765,600 | — | — |
| 2025-10-13 | $14.48 | $44.07 | 664,700 | — | — |
| 2025-10-10 | $14.28 | $43.46 | 945,400 | — | — |
| 2025-10-09 | $14.79 | $45.02 | 783,400 | — | — |
| 2025-10-08 | $15.09 | $45.93 | 509,700 | — | — |
| 2025-10-07 | $15.21 | $46.29 | 670,300 | — | — |
| 2025-10-06 | $15.32 | $46.63 | 571,900 | — | — |
| 2025-10-03 | $15.25 | $46.42 | 598,200 | — | — |
| 2025-10-02 | $14.96 | $45.53 | 714,000 | — | — |
| 2025-10-01 | $15.16 | $46.14 | 495,100 | — | — |
| 2025-09-30 | $15.05 | $45.81 | 764,500 | — | — |
| 2025-09-29 | $15.10 | $45.96 | 801,600 | — | — |
| 2025-09-26 | $15.35 | $46.72 | 784,200 | — | — |
| 2025-09-25 | $15.46 | $47.05 | 751,600 | — | — |
| 2025-09-24 | $15.34 | $46.69 | 884,200 | — | — |
| 2025-09-23 | $15.13 | $46.05 | 1,087,700 | — | — |
| 2025-09-22 | $15.08 | $45.90 | 768,100 | — | — |
| 2025-09-19 | $15.14 | $46.08 | 898,600 | — | — |
| 2025-09-18 | $15.28 | $46.51 | 1,364,000 | — | — |
| 2025-09-17 | $16.18 | $49.25 | 1,152,600 | — | — |
| 2025-09-16 | $16.37 | $49.82 | 837,800 | — | — |
| 2025-09-15 | $16.13 | $49.09 | 388,800 | — | — |
| 2025-09-12 | $16.06 | $48.88 | 833,600 | — | — |
| 2025-09-11 | $16.64 | $50.65 | 705,900 | — | — |
| 2025-09-10 | $16.53 | $50.31 | 786,000 | — | — |
| 2025-09-09 | $16.23 | $49.40 | 905,300 | — | — |
| 2025-09-08 | $16.35 | $49.76 | 697,500 | — | — |
| 2025-09-05 | $16.65 | $50.68 | 678,400 | — | — |
| 2025-09-04 | $16.73 | $50.92 | 724,500 | — | — |
| 2025-09-03 | $16.80 | $51.13 | 492,700 | — | — |
| 2025-09-02 | $17.13 | $52.14 | 851,400 | — | — |
| 2025-08-29 | $17.18 | $52.29 | 439,500 | — | — |
| 2025-08-28 | $17.66 | $53.75 | 539,600 | — | — |
| 2025-08-27 | $17.59 | $53.54 | 521,200 | — | — |
| 2025-08-26 | $17.37 | $52.87 | 394,100 | — | — |
| 2025-08-25 | $17.46 | $53.14 | 508,600 | — | — |
| 2025-08-22 | $17.47 | $53.17 | 849,900 | — | — |
| 2025-08-21 | $17.09 | $52.02 | 629,800 | — | — |
| 2025-08-20 | $16.84 | $51.26 | 603,800 | — | — |
| 2025-08-19 | $16.60 | $50.52 | 1,643,100 | — | — |
| 2025-08-18 | $17.40 | $52.96 | 684,000 | — | — |
| 2025-08-15 | $17.50 | $53.26 | 584,900 | — | — |
| 2025-08-14 | $17.58 | $53.51 | 719,800 | — | — |
| 2025-08-13 | $17.68 | $53.81 | 467,000 | — | — |
| 2025-08-12 | $17.57 | $53.48 | 365,800 | — | — |
| 2025-08-11 | $17.46 | $53.14 | 400,100 | — | — |
| 2025-08-08 | $17.42 | $53.02 | 562,400 | — | — |
| 2025-08-07 | $17.41 | $52.99 | 860,900 | — | — |
| 2025-08-06 | $17.29 | $52.62 | 511,800 | — | — |
| 2025-08-05 | $17.21 | $52.38 | 559,100 | — | — |
| 2025-08-04 | $16.93 | $51.53 | 393,000 | — | — |
| 2025-08-01 | $16.85 | $51.29 | 770,200 | — | — |
| 2025-07-31 | $16.93 | $51.53 | 729,400 | — | — |
| 2025-07-30 | $17.06 | $51.92 | 707,200 | — | — |
| 2025-07-29 | $17.62 | $53.63 | 919,700 | — | — |
| 2025-07-28 | $17.18 | $52.29 | 639,400 | — | — |
| 2025-07-25 | $17.14 | $52.17 | 875,500 | — | — |
| 2025-07-24 | $16.79 | $51.10 | 606,000 | — | — |
| 2025-07-23 | $16.80 | $51.13 | 750,200 | — | — |
| 2025-07-22 | $16.34 | $49.73 | 584,000 | — | — |
| 2025-07-21 | $16.07 | $48.91 | 790,100 | — | — |
| 2025-07-18 | $15.75 | $47.94 | 511,100 | — | — |
| 2025-07-17 | $15.89 | $48.36 | 588,000 | — | — |
| 2025-07-16 | $15.74 | $47.91 | 568,000 | — | — |
| 2025-07-15 | $15.53 | $47.27 | 502,800 | — | — |
| 2025-07-14 | $15.72 | $47.85 | 353,200 | — | — |
| 2025-07-11 | $15.88 | $48.33 | 413,200 | — | — |
| 2025-07-10 | $15.80 | $48.09 | 607,500 | — | — |
| 2025-07-09 | $15.69 | $47.76 | 460,900 | — | — |
| 2025-07-08 | $15.79 | $48.06 | 887,900 | — | — |
| 2025-07-07 | $15.53 | $47.27 | 567,900 | — | — |
| 2025-07-03 | $15.78 | $48.03 | 379,900 | — | — |
| 2025-07-02 | $15.83 | $48.18 | 742,900 | — | — |
| 2025-07-01 | $15.57 | $47.39 | 639,300 | — | — |
| 2025-06-30 | $15.43 | $46.96 | 924,200 | — | — |
| 2025-06-27 | $15.42 | $46.93 | 952,500 | — | — |
| 2025-06-26 | $15.65 | $47.63 | 663,000 | — | — |
| 2025-06-25 | $15.50 | $47.18 | 825,900 | — | — |
| 2025-06-24 | $15.58 | $47.42 | 1,423,300 | — | — |
| 2025-06-23 | $16.18 | $49.25 | 1,542,200 | — | — |
| 2025-06-20 | $16.77 | $51.04 | 835,100 | — | — |
| 2025-06-18 | $16.61 | $50.56 | 1,625,400 | — | — |
| 2025-06-17 | $16.50 | $50.22 | 4,890,100 | — | — |
| 2025-06-16 | $16.61 | $50.56 | 1,862,200 | — | — |
| 2025-06-13 | $16.30 | $49.61 | 1,401,700 | — | — |
| 2025-06-12 | $15.46 | $47.05 | 506,700 | — | — |
| 2025-06-11 | $15.62 | $47.54 | 898,600 | — | — |
| 2025-06-10 | $15.21 | $46.29 | 532,100 | — | — |
| 2025-06-09 | $15.01 | $45.69 | 2,512,500 | — | — |
| 2025-06-06 | $15.05 | $45.81 | 424,600 | — | — |
| 2025-06-05 | $14.86 | $45.23 | 742,200 | — | — |
| 2025-06-04 | $14.62 | $44.50 | 607,200 | — | — |
| 2025-06-03 | $14.52 | $44.19 | 567,200 | — | — |
| 2025-06-02 | $14.51 | $44.16 | 1,120,900 | — | — |
| 2025-05-30 | $14.33 | $43.62 | 669,300 | — | — |
| 2025-05-29 | $14.54 | $44.25 | 813,000 | — | — |
| 2025-05-28 | $14.26 | $43.40 | 609,700 | — | — |
| 2025-05-27 | $14.01 | $42.64 | 1,180,400 | — | — |
| 2025-05-23 | $13.94 | $42.43 | 532,400 | — | — |
| 2025-05-22 | $13.77 | $41.91 | 572,300 | — | — |
| 2025-05-21 | $13.80 | $42.00 | 470,200 | — | — |
| 2025-05-20 | $13.93 | $42.40 | 681,300 | — | — |
| 2025-05-19 | $14.03 | $42.70 | 580,600 | — | — |
| 2025-05-16 | $14.08 | $42.85 | 476,800 | — | — |
| 2025-05-15 | $14.18 | $43.16 | 577,900 | — | — |
| 2025-05-14 | $14.29 | $43.49 | 974,900 | — | — |
| 2025-05-13 | $14.20 | $43.22 | 1,459,300 | — | — |
| 2025-05-12 | $13.48 | $41.03 | 910,900 | — | — |
| 2025-05-09 | $13.21 | $40.21 | 622,700 | — | — |
| 2025-05-08 | $13.15 | $40.02 | 1,060,900 | — | — |
| 2025-05-07 | $12.94 | $39.38 | 778,100 | — | — |
| 2025-05-06 | $12.91 | $39.29 | 1,079,200 | — | — |
| 2025-05-05 | $12.85 | $39.11 | 1,028,200 | — | — |
| 2025-05-02 | $13.29 | $40.45 | 988,700 | — | — |
| 2025-05-01 | $12.88 | $39.20 | 1,424,700 | — | — |
| 2025-04-30 | $12.95 | $39.42 | 1,095,900 | — | — |
| 2025-04-29 | $13.07 | $39.78 | 708,300 | — | — |
| 2025-04-28 | $13.04 | $39.69 | 729,400 | — | — |
| 2025-04-25 | $12.90 | $39.26 | 561,600 | — | — |
| 2025-04-24 | $12.89 | $39.23 | 755,300 | — | — |
| 2025-04-23 | $12.82 | $39.02 | 645,900 | — | — |
| 2025-04-22 | $12.80 | $38.96 | 960,600 | — | — |
| 2025-04-21 | $12.71 | $38.68 | 1,057,500 | — | — |
| 2025-04-17 | $12.81 | $38.99 | 1,010,600 | — | — |
| 2025-04-16 | $12.44 | $37.86 | 842,000 | — | — |
| 2025-04-15 | $12.45 | $37.89 | 997,000 | — | — |
| 2025-04-14 | $12.58 | $38.29 | 1,382,700 | — | — |
| 2025-04-11 | $12.46 | $37.92 | 1,162,100 | — | — |
| 2025-04-10 | $12.10 | $36.83 | 2,035,100 | — | — |
| 2025-04-09 | $12.51 | $38.08 | 2,301,100 | — | — |
| 2025-04-08 | $11.50 | $35.00 | 1,845,000 | — | — |
| 2025-04-07 | $11.54 | $35.12 | 2,551,700 | — | — |
| 2025-04-04 | $11.63 | $35.40 | 2,288,900 | — | — |
| 2025-04-03 | $13.62 | $41.45 | 1,810,300 | — | — |
| 2025-04-02 | $14.54 | $44.25 | 824,700 | — | — |
| 2025-04-01 | $14.75 | $44.89 | 1,004,500 | — | — |
| 2025-03-31 | $14.49 | $44.10 | 1,089,500 | — | — |
| 2025-03-28 | $14.91 | $45.38 | 647,900 | — | — |
| 2025-03-27 | $14.89 | $45.32 | 818,300 | — | — |
| 2025-03-26 | $14.71 | $44.77 | 578,800 | — | — |
| 2025-03-25 | $14.57 | $44.35 | 857,700 | — | — |
| 2025-03-24 | $14.53 | $44.22 | 988,800 | — | — |
| 2025-03-21 | $14.20 | $43.22 | 1,045,200 | — | — |
| 2025-03-20 | $14.42 | $43.89 | 758,200 | — | — |
| 2025-03-19 | $14.67 | $44.65 | 784,100 | — | — |
| 2025-03-18 | $14.51 | $44.16 | 855,400 | — | — |
| 2025-03-17 | $14.65 | $44.59 | 1,210,000 | — | — |
| 2025-03-14 | $14.37 | $43.74 | 1,082,300 | — | — |
| 2025-03-13 | $14.15 | $43.07 | 917,100 | — | — |
| 2025-03-12 | $14.34 | $43.65 | 810,000 | — | — |
| 2025-03-11 | $14.44 | $43.95 | 1,315,100 | — | — |
| 2025-03-10 | $14.37 | $43.74 | 1,310,100 | — | — |
| 2025-03-07 | $14.43 | $43.92 | 1,156,300 | — | — |
| 2025-03-06 | $15.09 | $44.32 | 1,165,400 | — | — |
| 2025-03-05 | $15.14 | $44.46 | 752,200 | — | — |
| 2025-03-04 | $15.15 | $44.49 | 996,800 | — | — |
| 2025-03-03 | $15.34 | $45.05 | 1,476,000 | — | — |
| 2025-02-28 | $15.35 | $45.08 | 655,300 | — | — |
| 2025-02-27 | $15.51 | $45.55 | 1,030,200 | — | — |
| 2025-02-26 | $15.46 | $45.40 | 1,206,600 | — | — |
| 2025-02-25 | $14.99 | $44.02 | 1,229,900 | — | — |
| 2025-02-24 | $14.61 | $42.91 | 1,174,800 | — | — |
| 2025-02-21 | $14.60 | $42.88 | 988,800 | — | — |
| 2025-02-20 | $15.06 | $44.23 | 618,300 | — | — |
| 2025-02-19 | $14.70 | $43.17 | 1,045,200 | — | — |
| 2025-02-18 | $14.84 | $43.58 | 1,230,100 | — | — |
| 2025-02-14 | $15.53 | $45.61 | 462,600 | — | — |
| 2025-02-13 | $15.64 | $45.93 | 746,400 | — | — |
| 2025-02-12 | $15.39 | $45.20 | 482,700 | — | — |
| 2025-02-11 | $15.53 | $45.61 | 371,800 | — | — |
| 2025-02-10 | $15.56 | $45.70 | 575,900 | — | — |
| 2025-02-07 | $15.36 | $45.11 | 541,000 | — | — |
| 2025-02-06 | $15.38 | $45.17 | 425,400 | — | — |
| 2025-02-05 | $15.60 | $45.81 | 983,300 | — | — |
| 2025-02-04 | $15.49 | $45.49 | 582,500 | — | — |
| 2025-02-03 | $15.08 | $44.29 | 725,100 | — | — |
| 2025-01-31 | $15.25 | $44.79 | 728,500 | — | — |
| 2025-01-30 | $15.56 | $45.70 | 547,600 | — | — |
| 2025-01-29 | $15.45 | $45.37 | 586,700 | — | — |
| 2025-01-28 | $15.26 | $44.81 | 834,000 | — | — |
| 2025-01-27 | $15.46 | $45.40 | 817,200 | — | — |
| 2025-01-24 | $15.51 | $45.55 | 748,500 | — | — |
| 2025-01-23 | $15.81 | $46.43 | 527,200 | — | — |
| 2025-01-22 | $15.65 | $45.96 | 893,200 | — | — |
| 2025-01-21 | $16.32 | $47.93 | 1,074,500 | — | — |
| 2025-01-17 | $15.93 | $46.78 | 660,500 | — | — |
| 2025-01-16 | $16.01 | $47.02 | 770,700 | — | — |
| 2025-01-15 | $16.26 | $47.75 | 749,600 | — | — |
| 2025-01-14 | $16.17 | $47.49 | 819,100 | — | — |
| 2025-01-13 | $16.06 | $47.16 | 922,000 | — | — |
| 2025-01-10 | $15.71 | $46.14 | 1,002,700 | — | — |
| 2025-01-08 | $15.81 | $46.43 | 818,300 | — | — |
| 2025-01-07 | $16.11 | $47.31 | 931,500 | — | — |
| 2025-01-06 | $15.98 | $46.93 | 695,700 | — | — |
| 2025-01-03 | $15.80 | $46.40 | 1,124,700 | — | — |
| 2025-01-02 | $15.70 | $46.11 | 863,400 | — | — |