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
- 2008-12-09 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 | $19.06 | $19.06 | 97,100 | — | — |
| 2025-12-30 | $19.10 | $19.10 | 24,100 | — | — |
| 2025-12-29 | $19.20 | $19.20 | 45,700 | — | — |
| 2025-12-26 | $19.25 | $19.25 | 43,600 | — | — |
| 2025-12-24 | $19.34 | $19.34 | 40,300 | — | — |
| 2025-12-23 | $19.23 | $19.23 | 57,800 | — | — |
| 2025-12-22 | $19.09 | $19.09 | 42,700 | — | — |
| 2025-12-19 | $18.92 | $18.92 | 136,800 | — | — |
| 2025-12-18 | $19.40 | $19.40 | 46,400 | — | — |
| 2025-12-17 | $19.37 | $19.37 | 95,100 | — | — |
| 2025-12-16 | $19.67 | $19.67 | 118,900 | — | — |
| 2025-12-15 | $19.56 | $19.56 | 71,600 | — | — |
| 2025-12-12 | $19.34 | $19.34 | 26,700 | — | — |
| 2025-12-11 | $19.44 | $19.44 | 38,300 | — | — |
| 2025-12-10 | $19.40 | $19.40 | 38,900 | — | — |
| 2025-12-09 | $19.15 | $19.15 | 49,500 | — | — |
| 2025-12-08 | $19.36 | $19.36 | 30,100 | — | — |
| 2025-12-05 | $19.53 | $19.53 | 43,500 | — | — |
| 2025-12-04 | $19.59 | $19.59 | 37,700 | — | — |
| 2025-12-03 | $19.55 | $19.55 | 50,900 | — | — |
| 2025-12-02 | $19.45 | $19.45 | 47,500 | — | — |
| 2025-12-01 | $19.54 | $19.54 | 89,800 | — | — |
| 2025-11-28 | $19.27 | $19.27 | 20,000 | — | — |
| 2025-11-26 | $19.25 | $19.25 | 23,900 | — | — |
| 2025-11-25 | $19.32 | $19.32 | 34,600 | — | — |
| 2025-11-24 | $19.22 | $19.22 | 16,000 | — | — |
| 2025-11-21 | $19.24 | $19.24 | 34,200 | — | — |
| 2025-11-20 | $18.96 | $18.96 | 74,700 | — | — |
| 2025-11-19 | $19.11 | $19.11 | 100,900 | — | — |
| 2025-11-18 | $19.50 | $19.50 | 26,600 | — | — |
| 2025-11-17 | $19.56 | $19.56 | 47,100 | — | — |
| 2025-11-14 | $19.72 | $19.72 | 21,500 | — | — |
| 2025-11-13 | $19.75 | $19.75 | 27,600 | — | — |
| 2025-11-12 | $19.77 | $19.77 | 45,800 | — | — |
| 2025-11-11 | $19.89 | $19.89 | 12,200 | — | — |
| 2025-11-10 | $19.90 | $19.90 | 24,300 | — | — |
| 2025-11-07 | $20.07 | $20.07 | 16,500 | — | — |
| 2025-11-06 | $20.14 | $20.14 | 18,100 | — | — |
| 2025-11-05 | $19.86 | $19.86 | 16,900 | — | — |
| 2025-11-04 | $20.04 | $20.04 | 37,700 | — | — |
| 2025-11-03 | $19.87 | $19.87 | 33,400 | — | — |
| 2025-10-31 | $19.86 | $19.86 | 28,700 | — | — |
| 2025-10-30 | $19.94 | $19.94 | 104,600 | — | — |
| 2025-10-29 | $20.21 | $20.21 | 43,200 | — | — |
| 2025-10-28 | $20.48 | $20.48 | 15,100 | — | — |
| 2025-10-27 | $20.28 | $20.28 | 39,700 | — | — |
| 2025-10-24 | $20.25 | $20.25 | 30,800 | — | — |
| 2025-10-23 | $20.39 | $20.39 | 47,800 | — | — |
| 2025-10-22 | $20.50 | $20.50 | 27,300 | — | — |
| 2025-10-21 | $20.50 | $20.50 | 29,900 | — | — |
| 2025-10-20 | $20.87 | $20.87 | 23,300 | — | — |
| 2025-10-17 | $20.89 | $20.89 | 50,000 | — | — |
| 2025-10-16 | $20.97 | $20.97 | 32,200 | — | — |
| 2025-10-15 | $20.71 | $20.71 | 21,700 | — | — |
| 2025-10-14 | $20.57 | $20.57 | 24,800 | — | — |
| 2025-10-13 | $20.44 | $20.44 | 44,800 | — | — |
| 2025-10-10 | $20.65 | $20.65 | 82,800 | — | — |
| 2025-10-09 | $20.26 | $20.26 | 36,300 | — | — |
| 2025-10-08 | $20.31 | $20.31 | 134,000 | — | — |
| 2025-10-07 | $20.56 | $20.56 | 91,500 | — | — |
| 2025-10-06 | $21.01 | $21.01 | 89,400 | — | — |
| 2025-10-03 | $21.82 | $21.82 | 24,200 | — | — |
| 2025-10-02 | $21.93 | $21.93 | 28,600 | — | — |
| 2025-10-01 | $21.96 | $21.96 | 31,000 | — | — |
| 2025-09-30 | $21.76 | $21.76 | 25,300 | — | — |
| 2025-09-29 | $21.53 | $21.53 | 17,000 | — | — |
| 2025-09-26 | $21.29 | $21.29 | 46,200 | — | — |
| 2025-09-25 | $21.27 | $21.27 | 78,200 | — | — |
| 2025-09-24 | $21.47 | $21.47 | 39,600 | — | — |
| 2025-09-23 | $21.83 | $21.83 | 23,200 | — | — |
| 2025-09-22 | $21.87 | $21.87 | 48,000 | — | — |
| 2025-09-19 | $21.79 | $21.79 | 14,200 | — | — |
| 2025-09-18 | $21.74 | $21.74 | 57,800 | — | — |
| 2025-09-17 | $22.09 | $22.09 | 55,500 | — | — |
| 2025-09-16 | $22.23 | $22.23 | 21,900 | — | — |
| 2025-09-15 | $21.95 | $21.95 | 28,600 | — | — |
| 2025-09-12 | $21.92 | $21.92 | 21,900 | — | — |
| 2025-09-11 | $22.02 | $22.02 | 25,900 | — | — |
| 2025-09-10 | $21.94 | $21.94 | 28,600 | — | — |
| 2025-09-09 | $21.99 | $21.99 | 31,000 | — | — |
| 2025-09-08 | $21.93 | $21.93 | 38,100 | — | — |
| 2025-09-05 | $21.98 | $21.98 | 42,000 | — | — |
| 2025-09-04 | $21.66 | $21.66 | 38,500 | — | — |
| 2025-09-03 | $21.80 | $21.80 | 29,400 | — | — |
| 2025-09-02 | $21.75 | $21.75 | 46,200 | — | — |
| 2025-08-29 | $22.17 | $22.17 | 32,900 | — | — |
| 2025-08-28 | $22.16 | $22.16 | 45,400 | — | — |
| 2025-08-27 | $21.96 | $21.96 | 29,000 | — | — |
| 2025-08-26 | $21.98 | $21.98 | 46,700 | — | — |
| 2025-08-25 | $21.88 | $21.88 | 72,000 | — | — |
| 2025-08-22 | $22.19 | $22.19 | 71,600 | — | — |
| 2025-08-21 | $21.73 | $21.73 | 61,200 | — | — |
| 2025-08-20 | $22.06 | $22.06 | 12,900 | — | — |
| 2025-08-19 | $22.02 | $22.02 | 34,400 | — | — |
| 2025-08-18 | $21.91 | $21.91 | 25,800 | — | — |
| 2025-08-15 | $22.14 | $22.14 | 48,300 | — | — |
| 2025-08-14 | $21.95 | $21.95 | 29,300 | — | — |
| 2025-08-13 | $22.08 | $22.08 | 34,100 | — | — |
| 2025-08-12 | $21.98 | $21.98 | 39,800 | — | — |
| 2025-08-11 | $21.85 | $21.85 | 35,900 | — | — |
| 2025-08-08 | $21.98 | $21.98 | 36,800 | — | — |
| 2025-08-07 | $22.19 | $22.19 | 31,200 | — | — |
| 2025-08-06 | $22.12 | $22.12 | 25,500 | — | — |
| 2025-08-05 | $22.02 | $22.02 | 22,700 | — | — |
| 2025-08-04 | $22.21 | $22.21 | 84,800 | — | — |
| 2025-08-01 | $22.10 | $22.10 | 177,200 | — | — |
| 2025-07-31 | $21.13 | $21.13 | 48,600 | — | — |
| 2025-07-30 | $21.56 | $21.56 | 53,200 | — | — |
| 2025-07-29 | $21.76 | $21.76 | 18,200 | — | — |
| 2025-07-28 | $21.81 | $21.81 | 19,200 | — | — |
| 2025-07-25 | $22.03 | $22.03 | 8,100 | — | — |
| 2025-07-24 | $22.25 | $22.25 | 29,100 | — | — |
| 2025-07-23 | $22.38 | $22.38 | 39,000 | — | — |
| 2025-07-22 | $22.42 | $22.42 | 41,400 | — | — |
| 2025-07-21 | $22.13 | $22.13 | 80,500 | — | — |
| 2025-07-18 | $21.78 | $21.78 | 33,400 | — | — |
| 2025-07-17 | $21.80 | $21.80 | 43,000 | — | — |
| 2025-07-16 | $22.02 | $22.02 | 49,600 | — | — |
| 2025-07-15 | $21.77 | $21.77 | 88,900 | — | — |
| 2025-07-14 | $22.10 | $22.10 | 52,700 | — | — |
| 2025-07-11 | $22.18 | $22.18 | 65,600 | — | — |
| 2025-07-10 | $22.50 | $22.50 | 26,400 | — | — |
| 2025-07-09 | $22.50 | $22.50 | 26,700 | — | — |
| 2025-07-08 | $22.47 | $22.47 | 58,000 | — | — |
| 2025-07-07 | $22.59 | $22.59 | 46,900 | — | — |
| 2025-07-03 | $22.90 | $22.90 | 21,700 | — | — |
| 2025-07-02 | $23.36 | $23.36 | 14,400 | — | — |
| 2025-07-01 | $23.33 | $23.33 | 30,800 | — | — |
| 2025-06-30 | $23.23 | $23.23 | 20,000 | — | — |
| 2025-06-27 | $23.08 | $23.08 | 34,300 | — | — |
| 2025-06-26 | $23.15 | $23.15 | 33,300 | — | — |
| 2025-06-25 | $22.89 | $22.89 | 22,600 | — | — |
| 2025-06-24 | $23.03 | $23.03 | 68,400 | — | — |
| 2025-06-23 | $22.63 | $22.63 | 89,000 | — | — |
| 2025-06-20 | $22.64 | $22.64 | 98,400 | — | — |
| 2025-06-18 | $22.97 | $22.97 | 45,800 | — | — |
| 2025-06-17 | $22.94 | $22.94 | 91,100 | — | — |
| 2025-06-16 | $23.10 | $23.10 | 80,100 | — | — |
| 2025-06-13 | $23.39 | $23.39 | 45,100 | — | — |
| 2025-06-12 | $23.51 | $23.51 | 61,300 | — | — |
| 2025-06-11 | $23.20 | $23.20 | 45,900 | — | — |
| 2025-06-10 | $23.08 | $23.08 | 28,100 | — | — |
| 2025-06-09 | $23.24 | $23.24 | 23,900 | — | — |
| 2025-06-06 | $23.17 | $23.17 | 82,600 | — | — |
| 2025-06-05 | $23.47 | $23.47 | 57,300 | — | — |
| 2025-06-04 | $23.79 | $23.79 | 113,600 | — | — |
| 2025-06-03 | $23.47 | $23.47 | 46,700 | — | — |
| 2025-06-02 | $23.86 | $23.86 | 47,200 | — | — |
| 2025-05-30 | $23.51 | $23.51 | 60,600 | — | — |
| 2025-05-29 | $23.38 | $23.38 | 116,600 | — | — |
| 2025-05-28 | $23.15 | $23.15 | 67,600 | — | — |
| 2025-05-27 | $23.36 | $23.36 | 101,200 | — | — |
| 2025-05-23 | $23.94 | $23.94 | 120,200 | — | — |
| 2025-05-22 | $23.48 | $23.48 | 95,100 | — | — |
| 2025-05-21 | $23.59 | $23.59 | 165,300 | — | — |
| 2025-05-20 | $23.37 | $23.37 | 47,400 | — | — |
| 2025-05-19 | $23.19 | $23.19 | 41,500 | — | — |
| 2025-05-16 | $22.92 | $22.92 | 71,200 | — | — |
| 2025-05-15 | $23.05 | $23.05 | 61,400 | — | — |
| 2025-05-14 | $22.68 | $22.68 | 96,100 | — | — |
| 2025-05-13 | $22.47 | $22.47 | 59,900 | — | — |
| 2025-05-12 | $22.20 | $22.20 | 277,200 | — | — |
| 2025-05-09 | $23.18 | $23.18 | 65,900 | — | — |
| 2025-05-08 | $23.02 | $23.02 | 178,100 | — | — |
| 2025-05-07 | $23.68 | $23.68 | 113,000 | — | — |
| 2025-05-06 | $24.10 | $24.10 | 165,400 | — | — |
| 2025-05-05 | $23.70 | $23.70 | 133,000 | — | — |
| 2025-05-02 | $23.18 | $23.18 | 102,000 | — | — |
| 2025-05-01 | $23.01 | $23.01 | 179,200 | — | — |
| 2025-04-30 | $23.96 | $23.96 | 60,200 | — | — |
| 2025-04-29 | $24.11 | $24.11 | 61,600 | — | — |
| 2025-04-28 | $24.21 | $24.21 | 119,700 | — | — |
| 2025-04-25 | $23.66 | $23.66 | 141,900 | — | — |
| 2025-04-24 | $23.98 | $23.98 | 93,200 | — | — |
| 2025-04-23 | $23.75 | $23.75 | 311,200 | — | — |
| 2025-04-22 | $24.56 | $24.56 | 237,600 | — | — |
| 2025-04-21 | $24.84 | $24.84 | 308,300 | — | — |
| 2025-04-17 | $24.13 | $24.13 | 184,200 | — | — |
| 2025-04-16 | $24.40 | $24.40 | 176,100 | — | — |
| 2025-04-15 | $24.00 | $24.00 | 139,200 | — | — |
| 2025-04-14 | $23.98 | $23.98 | 160,400 | — | — |
| 2025-04-11 | $23.83 | $23.83 | 201,200 | — | — |
| 2025-04-10 | $23.60 | $23.60 | 345,800 | — | — |
| 2025-04-09 | $22.59 | $22.59 | 399,500 | — | — |
| 2025-04-08 | $23.02 | $23.02 | 149,800 | — | — |
| 2025-04-07 | $22.61 | $22.61 | 253,600 | — | — |
| 2025-04-04 | $22.77 | $22.77 | 290,700 | — | — |
| 2025-04-03 | $23.05 | $23.05 | 220,400 | — | — |
| 2025-04-02 | $21.99 | $21.99 | 115,400 | — | — |
| 2025-04-01 | $21.95 | $21.95 | 82,300 | — | — |
| 2025-03-31 | $21.89 | $21.89 | 227,300 | — | — |
| 2025-03-28 | $21.91 | $21.91 | 59,900 | — | — |
| 2025-03-27 | $21.55 | $21.55 | 60,000 | — | — |
| 2025-03-26 | $21.67 | $21.67 | 91,000 | — | — |
| 2025-03-25 | $21.96 | $21.96 | 23,600 | — | — |
| 2025-03-24 | $21.75 | $21.75 | 155,200 | — | — |
| 2025-03-21 | $22.07 | $22.07 | 48,800 | — | — |
| 2025-03-20 | $22.21 | $22.21 | 49,700 | — | — |
| 2025-03-19 | $22.25 | $22.25 | 66,400 | — | — |
| 2025-03-18 | $22.17 | $22.17 | 37,600 | — | — |
| 2025-03-17 | $22.25 | $22.25 | 82,500 | — | — |
| 2025-03-14 | $22.30 | $22.30 | 95,300 | — | — |
| 2025-03-13 | $22.68 | $22.68 | 53,000 | — | — |
| 2025-03-12 | $22.46 | $22.46 | 45,100 | — | — |
| 2025-03-11 | $22.63 | $22.63 | 134,500 | — | — |
| 2025-03-10 | $22.84 | $22.84 | 119,600 | — | — |
| 2025-03-07 | $22.60 | $22.60 | 91,300 | — | — |
| 2025-03-06 | $22.70 | $22.70 | 83,000 | — | — |
| 2025-03-05 | $22.31 | $22.31 | 118,300 | — | — |
| 2025-03-04 | $22.28 | $22.28 | 146,700 | — | — |
| 2025-03-03 | $22.18 | $22.18 | 65,300 | — | — |
| 2025-02-28 | $21.80 | $21.80 | 113,100 | — | — |
| 2025-02-27 | $22.05 | $22.05 | 78,900 | — | — |
| 2025-02-26 | $22.30 | $22.30 | 38,000 | — | — |
| 2025-02-25 | $22.37 | $22.37 | 57,900 | — | — |
| 2025-02-24 | $22.06 | $22.06 | 42,900 | — | — |
| 2025-02-21 | $22.25 | $22.25 | 213,800 | — | — |
| 2025-02-20 | $22.12 | $22.12 | 141,800 | — | — |
| 2025-02-19 | $21.62 | $21.62 | 61,100 | — | — |
| 2025-02-18 | $21.53 | $21.53 | 68,300 | — | — |
| 2025-02-14 | $21.39 | $21.39 | 176,800 | — | — |
| 2025-02-13 | $21.32 | $21.32 | 117,000 | — | — |
| 2025-02-12 | $20.80 | $20.80 | 61,100 | — | — |
| 2025-02-11 | $21.36 | $21.36 | 65,700 | — | — |
| 2025-02-10 | $21.47 | $21.47 | 52,300 | — | — |
| 2025-02-07 | $21.57 | $21.57 | 83,200 | — | — |
| 2025-02-06 | $21.67 | $21.67 | 76,000 | — | — |
| 2025-02-05 | $21.31 | $21.31 | 106,700 | — | — |
| 2025-02-04 | $20.87 | $20.87 | 77,500 | — | — |
| 2025-02-03 | $20.77 | $20.77 | 93,100 | — | — |
| 2025-01-31 | $20.66 | $20.66 | 75,600 | — | — |
| 2025-01-30 | $21.00 | $21.00 | 99,600 | — | — |
| 2025-01-29 | $20.62 | $20.62 | 35,400 | — | — |
| 2025-01-28 | $20.59 | $20.59 | 61,500 | — | — |
| 2025-01-27 | $20.91 | $20.91 | 380,700 | — | — |
| 2025-01-24 | $20.63 | $20.63 | 148,600 | — | — |
| 2025-01-23 | $20.59 | $20.59 | 395,800 | — | — |
| 2025-01-22 | $20.44 | $20.44 | 158,500 | — | — |
| 2025-01-21 | $20.69 | $20.69 | 151,000 | — | — |
| 2025-01-17 | $20.55 | $20.55 | 126,700 | — | — |
| 2025-01-16 | $20.78 | $20.78 | 111,500 | — | — |
| 2025-01-15 | $20.50 | $20.50 | 134,400 | — | — |
| 2025-01-14 | $20.14 | $20.14 | 86,100 | — | — |
| 2025-01-13 | $20.23 | $20.23 | 78,500 | — | — |
| 2025-01-10 | $20.12 | $20.12 | 37,500 | — | — |
| 2025-01-08 | $19.96 | $19.96 | 42,200 | — | — |
| 2025-01-07 | $20.11 | $20.11 | 98,100 | — | — |
| 2025-01-06 | $20.21 | $20.21 | 59,900 | — | — |
| 2025-01-03 | $20.27 | $20.27 | 24,600 | — | — |
| 2025-01-02 | $20.15 | $20.15 | 83,500 | — | — |