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
- 2011-01-13 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 | $18.93 | $32.64 | 270,700 | — | — |
| 2025-12-30 | $19.05 | $32.85 | 304,200 | — | — |
| 2025-12-29 | $19.08 | $32.90 | 338,000 | — | — |
| 2025-12-26 | $18.90 | $32.59 | 314,700 | — | — |
| 2025-12-24 | $18.84 | $32.49 | 232,300 | — | — |
| 2025-12-23 | $18.60 | $32.07 | 918,200 | — | — |
| 2025-12-22 | $18.71 | $32.26 | 349,300 | — | — |
| 2025-12-19 | $18.75 | $32.33 | 1,604,000 | — | — |
| 2025-12-18 | $19.01 | $32.78 | 367,000 | — | — |
| 2025-12-17 | $19.08 | $32.90 | 439,700 | — | — |
| 2025-12-16 | $19.19 | $33.09 | 348,200 | — | — |
| 2025-12-15 | $19.33 | $33.33 | 461,900 | — | — |
| 2025-12-12 | $19.16 | $33.04 | 497,400 | — | — |
| 2025-12-11 | $19.23 | $33.16 | 414,100 | — | — |
| 2025-12-10 | $19.05 | $32.85 | 491,900 | — | — |
| 2025-12-09 | $19.02 | $32.80 | 472,400 | — | — |
| 2025-12-08 | $18.55 | $31.99 | 396,200 | — | — |
| 2025-12-05 | $18.73 | $32.30 | 317,600 | — | — |
| 2025-12-04 | $18.88 | $32.56 | 402,300 | — | — |
| 2025-12-03 | $19.50 | $33.04 | 403,700 | — | — |
| 2025-12-02 | $19.44 | $32.94 | 350,500 | — | — |
| 2025-12-01 | $19.44 | $32.94 | 317,800 | — | — |
| 2025-11-28 | $19.50 | $33.04 | 204,900 | — | — |
| 2025-11-26 | $19.46 | $32.97 | 676,200 | — | — |
| 2025-11-25 | $19.43 | $32.92 | 361,500 | — | — |
| 2025-11-24 | $19.24 | $32.60 | 273,700 | — | — |
| 2025-11-21 | $19.17 | $32.48 | 358,200 | — | — |
| 2025-11-20 | $18.56 | $31.45 | 435,400 | — | — |
| 2025-11-19 | $18.71 | $31.70 | 280,200 | — | — |
| 2025-11-18 | $18.87 | $31.97 | 385,800 | — | — |
| 2025-11-17 | $18.81 | $31.87 | 354,700 | — | — |
| 2025-11-14 | $19.33 | $32.75 | 338,000 | — | — |
| 2025-11-13 | $19.16 | $32.46 | 311,600 | — | — |
| 2025-11-12 | $19.33 | $32.75 | 517,700 | — | — |
| 2025-11-11 | $19.55 | $33.12 | 274,000 | — | — |
| 2025-11-10 | $19.19 | $32.51 | 255,700 | — | — |
| 2025-11-07 | $19.32 | $32.73 | 523,400 | — | — |
| 2025-11-06 | $18.89 | $32.01 | 357,900 | — | — |
| 2025-11-05 | $18.85 | $31.94 | 573,800 | — | — |
| 2025-11-04 | $18.98 | $32.16 | 560,000 | — | — |
| 2025-11-03 | $18.96 | $32.12 | 505,400 | — | — |
| 2025-10-31 | $19.11 | $32.38 | 546,700 | — | — |
| 2025-10-30 | $19.10 | $32.36 | 443,900 | — | — |
| 2025-10-29 | $18.95 | $32.11 | 770,600 | — | — |
| 2025-10-28 | $20.11 | $34.07 | 555,100 | — | — |
| 2025-10-27 | $20.08 | $34.02 | 305,000 | — | — |
| 2025-10-24 | $19.95 | $33.80 | 307,000 | — | — |
| 2025-10-23 | $19.92 | $33.75 | 292,700 | — | — |
| 2025-10-22 | $20.11 | $34.07 | 323,000 | — | — |
| 2025-10-21 | $19.89 | $33.70 | 266,800 | — | — |
| 2025-10-20 | $19.60 | $33.21 | 224,700 | — | — |
| 2025-10-17 | $19.45 | $32.95 | 292,500 | — | — |
| 2025-10-16 | $19.55 | $33.12 | 290,100 | — | — |
| 2025-10-15 | $19.53 | $33.09 | 352,900 | — | — |
| 2025-10-14 | $19.25 | $32.62 | 272,200 | — | — |
| 2025-10-13 | $19.10 | $32.36 | 273,800 | — | — |
| 2025-10-10 | $19.06 | $32.29 | 313,200 | — | — |
| 2025-10-09 | $19.79 | $33.53 | 332,400 | — | — |
| 2025-10-08 | $19.99 | $33.87 | 347,000 | — | — |
| 2025-10-07 | $20.01 | $33.90 | 512,900 | — | — |
| 2025-10-06 | $20.17 | $34.17 | 355,300 | — | — |
| 2025-10-03 | $20.40 | $34.56 | 379,400 | — | — |
| 2025-10-02 | $20.28 | $34.36 | 312,000 | — | — |
| 2025-10-01 | $20.33 | $34.45 | 503,600 | — | — |
| 2025-09-30 | $20.32 | $34.43 | 229,900 | — | — |
| 2025-09-29 | $20.20 | $34.23 | 205,300 | — | — |
| 2025-09-26 | $20.29 | $34.38 | 226,200 | — | — |
| 2025-09-25 | $20.12 | $34.09 | 296,700 | — | — |
| 2025-09-24 | $20.38 | $34.53 | 381,700 | — | — |
| 2025-09-23 | $20.89 | $35.39 | 251,500 | — | — |
| 2025-09-22 | $20.75 | $35.16 | 234,600 | — | — |
| 2025-09-19 | $20.75 | $35.16 | 881,400 | — | — |
| 2025-09-18 | $21.01 | $35.60 | 321,200 | — | — |
| 2025-09-17 | $20.58 | $34.87 | 485,700 | — | — |
| 2025-09-16 | $20.77 | $35.19 | 301,800 | — | — |
| 2025-09-15 | $20.65 | $34.99 | 214,300 | — | — |
| 2025-09-12 | $20.76 | $35.17 | 208,600 | — | — |
| 2025-09-11 | $20.88 | $35.38 | 253,200 | — | — |
| 2025-09-10 | $20.37 | $34.51 | 478,500 | — | — |
| 2025-09-09 | $20.14 | $34.12 | 275,700 | — | — |
| 2025-09-08 | $20.75 | $35.16 | 277,000 | — | — |
| 2025-09-05 | $20.92 | $35.45 | 368,800 | — | — |
| 2025-09-04 | $20.60 | $34.90 | 295,200 | — | — |
| 2025-09-03 | $20.86 | $34.77 | 310,800 | — | — |
| 2025-09-02 | $20.55 | $34.25 | 327,800 | — | — |
| 2025-08-29 | $20.90 | $34.83 | 300,500 | — | — |
| 2025-08-28 | $20.87 | $34.78 | 258,700 | — | — |
| 2025-08-27 | $20.69 | $34.48 | 260,100 | — | — |
| 2025-08-26 | $20.28 | $33.80 | 348,300 | — | — |
| 2025-08-25 | $20.41 | $34.02 | 265,500 | — | — |
| 2025-08-22 | $20.50 | $34.17 | 624,000 | — | — |
| 2025-08-21 | $19.80 | $33.00 | 202,200 | — | — |
| 2025-08-20 | $19.71 | $32.85 | 324,700 | — | — |
| 2025-08-19 | $19.93 | $33.22 | 197,800 | — | — |
| 2025-08-18 | $19.38 | $32.30 | 254,400 | — | — |
| 2025-08-15 | $19.49 | $32.48 | 423,100 | — | — |
| 2025-08-14 | $19.50 | $32.50 | 299,000 | — | — |
| 2025-08-13 | $19.67 | $32.78 | 350,500 | — | — |
| 2025-08-12 | $19.41 | $32.35 | 385,000 | — | — |
| 2025-08-11 | $18.73 | $31.22 | 340,200 | — | — |
| 2025-08-08 | $18.86 | $31.43 | 235,000 | — | — |
| 2025-08-07 | $18.99 | $31.65 | 257,100 | — | — |
| 2025-08-06 | $19.13 | $31.88 | 346,900 | — | — |
| 2025-08-05 | $19.16 | $31.93 | 613,000 | — | — |
| 2025-08-04 | $18.80 | $31.33 | 781,200 | — | — |
| 2025-08-01 | $18.70 | $31.17 | 595,500 | — | — |
| 2025-07-31 | $19.03 | $31.72 | 699,700 | — | — |
| 2025-07-30 | $19.01 | $31.68 | 488,300 | — | — |
| 2025-07-29 | $20.35 | $33.92 | 352,300 | — | — |
| 2025-07-28 | $19.93 | $33.22 | 240,000 | — | — |
| 2025-07-25 | $20.35 | $33.92 | 260,700 | — | — |
| 2025-07-24 | $20.04 | $33.40 | 220,800 | — | — |
| 2025-07-23 | $20.26 | $33.77 | 298,900 | — | — |
| 2025-07-22 | $20.26 | $33.77 | 297,100 | — | — |
| 2025-07-21 | $20.08 | $33.47 | 246,500 | — | — |
| 2025-07-18 | $20.14 | $33.57 | 332,400 | — | — |
| 2025-07-17 | $20.17 | $33.62 | 636,900 | — | — |
| 2025-07-16 | $20.47 | $34.12 | 364,300 | — | — |
| 2025-07-15 | $20.74 | $34.57 | 440,600 | — | — |
| 2025-07-14 | $21.32 | $35.53 | 290,000 | — | — |
| 2025-07-11 | $21.16 | $35.27 | 453,800 | — | — |
| 2025-07-10 | $20.98 | $34.97 | 406,900 | — | — |
| 2025-07-09 | $20.51 | $34.18 | 441,600 | — | — |
| 2025-07-08 | $20.32 | $33.87 | 757,000 | — | — |
| 2025-07-07 | $19.94 | $33.23 | 412,500 | — | — |
| 2025-07-03 | $20.21 | $33.68 | 322,400 | — | — |
| 2025-07-02 | $20.19 | $33.65 | 2,220,200 | — | — |
| 2025-07-01 | $19.83 | $33.05 | 740,300 | — | — |
| 2025-06-30 | $19.75 | $32.92 | 602,000 | — | — |
| 2025-06-27 | $19.85 | $33.08 | 997,000 | — | — |
| 2025-06-26 | $19.91 | $33.18 | 348,300 | — | — |
| 2025-06-25 | $19.34 | $32.23 | 413,200 | — | — |
| 2025-06-24 | $19.98 | $33.30 | 332,600 | — | — |
| 2025-06-23 | $20.23 | $33.72 | 297,400 | — | — |
| 2025-06-20 | $20.23 | $33.72 | 1,053,900 | — | — |
| 2025-06-18 | $20.33 | $33.88 | 607,600 | — | — |
| 2025-06-17 | $20.65 | $34.42 | 456,800 | — | — |
| 2025-06-16 | $20.40 | $34.00 | 373,100 | — | — |
| 2025-06-13 | $20.19 | $33.65 | 295,700 | — | — |
| 2025-06-12 | $20.49 | $34.15 | 283,600 | — | — |
| 2025-06-11 | $20.32 | $33.87 | 304,200 | — | — |
| 2025-06-10 | $20.39 | $33.98 | 278,700 | — | — |
| 2025-06-09 | $20.19 | $33.65 | 308,500 | — | — |
| 2025-06-06 | $20.16 | $33.60 | 420,900 | — | — |
| 2025-06-05 | $19.63 | $32.72 | 505,200 | — | — |
| 2025-06-04 | $20.24 | $33.17 | 423,600 | — | — |
| 2025-06-03 | $20.07 | $32.89 | 772,600 | — | — |
| 2025-06-02 | $20.21 | $33.12 | 504,600 | — | — |
| 2025-05-30 | $19.94 | $32.68 | 667,800 | — | — |
| 2025-05-29 | $20.15 | $33.02 | 569,200 | — | — |
| 2025-05-28 | $19.96 | $32.71 | 464,400 | — | — |
| 2025-05-27 | $19.84 | $32.51 | 327,000 | — | — |
| 2025-05-23 | $19.05 | $31.22 | 309,400 | — | — |
| 2025-05-22 | $19.10 | $31.30 | 277,000 | — | — |
| 2025-05-21 | $19.32 | $31.66 | 296,900 | — | — |
| 2025-05-20 | $19.87 | $32.56 | 420,400 | — | — |
| 2025-05-19 | $20.15 | $33.02 | 347,100 | — | — |
| 2025-05-16 | $19.94 | $32.68 | 265,100 | — | — |
| 2025-05-15 | $19.65 | $32.20 | 326,400 | — | — |
| 2025-05-14 | $19.40 | $31.79 | 336,200 | — | — |
| 2025-05-13 | $19.50 | $31.95 | 308,800 | — | — |
| 2025-05-12 | $19.55 | $32.04 | 348,600 | — | — |
| 2025-05-09 | $19.25 | $31.55 | 228,800 | — | — |
| 2025-05-08 | $19.27 | $31.58 | 349,800 | — | — |
| 2025-05-07 | $19.02 | $31.17 | 364,800 | — | — |
| 2025-05-06 | $18.91 | $30.99 | 401,300 | — | — |
| 2025-05-05 | $19.04 | $31.20 | 361,800 | — | — |
| 2025-05-02 | $19.11 | $31.32 | 410,400 | — | — |
| 2025-05-01 | $18.83 | $30.86 | 281,400 | — | — |
| 2025-04-30 | $18.73 | $30.69 | 546,400 | — | — |
| 2025-04-29 | $18.52 | $30.35 | 577,300 | — | — |
| 2025-04-28 | $19.01 | $31.15 | 456,400 | — | — |
| 2025-04-25 | $18.68 | $30.61 | 429,100 | — | — |
| 2025-04-24 | $18.64 | $30.55 | 769,500 | — | — |
| 2025-04-23 | $19.02 | $31.17 | 333,100 | — | — |
| 2025-04-22 | $18.94 | $31.04 | 446,800 | — | — |
| 2025-04-21 | $18.77 | $30.76 | 495,700 | — | — |
| 2025-04-17 | $19.05 | $31.22 | 297,100 | — | — |
| 2025-04-16 | $18.84 | $30.87 | 275,200 | — | — |
| 2025-04-15 | $18.91 | $30.99 | 789,700 | — | — |
| 2025-04-14 | $18.83 | $30.86 | 402,700 | — | — |
| 2025-04-11 | $18.30 | $29.99 | 469,700 | — | — |
| 2025-04-10 | $17.95 | $29.41 | 632,600 | — | — |
| 2025-04-09 | $18.53 | $30.37 | 606,700 | — | — |
| 2025-04-08 | $17.29 | $28.33 | 479,800 | — | — |
| 2025-04-07 | $18.08 | $29.63 | 779,200 | — | — |
| 2025-04-04 | $18.73 | $30.69 | 1,154,000 | — | — |
| 2025-04-03 | $19.37 | $31.74 | 469,900 | — | — |
| 2025-04-02 | $20.40 | $33.43 | 211,300 | — | — |
| 2025-04-01 | $20.07 | $32.89 | 249,100 | — | — |
| 2025-03-31 | $20.14 | $33.00 | 345,700 | — | — |
| 2025-03-28 | $20.04 | $32.84 | 889,400 | — | — |
| 2025-03-27 | $20.25 | $33.18 | 328,800 | — | — |
| 2025-03-26 | $20.32 | $33.30 | 203,500 | — | — |
| 2025-03-25 | $20.26 | $33.20 | 344,600 | — | — |
| 2025-03-24 | $20.53 | $33.64 | 358,400 | — | — |
| 2025-03-21 | $20.25 | $33.18 | 1,001,200 | — | — |
| 2025-03-20 | $20.51 | $33.61 | 391,200 | — | — |
| 2025-03-19 | $20.71 | $33.94 | 595,600 | — | — |
| 2025-03-18 | $20.25 | $33.18 | 605,600 | — | — |
| 2025-03-17 | $20.37 | $33.38 | 416,800 | — | — |
| 2025-03-14 | $20.13 | $32.99 | 503,900 | — | — |
| 2025-03-13 | $19.65 | $32.20 | 527,600 | — | — |
| 2025-03-12 | $20.26 | $33.20 | 506,500 | — | — |
| 2025-03-11 | $20.39 | $33.41 | 413,400 | — | — |
| 2025-03-10 | $20.81 | $34.10 | 487,700 | — | — |
| 2025-03-07 | $21.33 | $34.95 | 427,600 | — | — |
| 2025-03-06 | $21.39 | $35.05 | 202,800 | — | — |
| 2025-03-05 | $22.06 | $35.59 | 294,300 | — | — |
| 2025-03-04 | $21.73 | $35.06 | 361,600 | — | — |
| 2025-03-03 | $22.20 | $35.82 | 400,400 | — | — |
| 2025-02-28 | $22.46 | $36.24 | 466,300 | — | — |
| 2025-02-27 | $22.42 | $36.17 | 328,700 | — | — |
| 2025-02-26 | $21.89 | $35.32 | 247,700 | — | — |
| 2025-02-25 | $21.89 | $35.32 | 292,000 | — | — |
| 2025-02-24 | $22.02 | $35.53 | 199,800 | — | — |
| 2025-02-21 | $21.83 | $35.22 | 399,900 | — | — |
| 2025-02-20 | $22.02 | $35.53 | 434,300 | — | — |
| 2025-02-19 | $21.71 | $35.03 | 396,000 | — | — |
| 2025-02-18 | $21.99 | $35.48 | 235,700 | — | — |
| 2025-02-14 | $22.28 | $35.95 | 255,500 | — | — |
| 2025-02-13 | $22.39 | $36.13 | 244,800 | — | — |
| 2025-02-12 | $22.02 | $35.53 | 531,500 | — | — |
| 2025-02-11 | $22.48 | $36.27 | 268,600 | — | — |
| 2025-02-10 | $22.52 | $36.33 | 359,700 | — | — |
| 2025-02-07 | $22.63 | $36.51 | 390,600 | — | — |
| 2025-02-06 | $22.73 | $36.67 | 329,200 | — | — |
| 2025-02-05 | $22.42 | $36.17 | 443,100 | — | — |
| 2025-02-04 | $24.02 | $38.76 | 212,000 | — | — |
| 2025-02-03 | $24.12 | $38.92 | 285,100 | — | — |
| 2025-01-31 | $24.28 | $39.17 | 300,000 | — | — |
| 2025-01-30 | $24.38 | $39.34 | 299,700 | — | — |
| 2025-01-29 | $23.77 | $38.35 | 206,400 | — | — |
| 2025-01-28 | $24.60 | $39.69 | 261,400 | — | — |
| 2025-01-27 | $24.92 | $40.21 | 227,200 | — | — |
| 2025-01-24 | $24.29 | $39.19 | 510,900 | — | — |
| 2025-01-23 | $24.13 | $38.93 | 223,800 | — | — |
| 2025-01-22 | $24.41 | $39.38 | 156,300 | — | — |
| 2025-01-21 | $25.08 | $40.47 | 202,800 | — | — |
| 2025-01-17 | $24.81 | $40.03 | 269,000 | — | — |
| 2025-01-16 | $24.71 | $39.87 | 279,100 | — | — |
| 2025-01-15 | $24.59 | $39.67 | 279,900 | — | — |
| 2025-01-14 | $24.68 | $39.82 | 280,000 | — | — |
| 2025-01-13 | $24.17 | $39.00 | 362,900 | — | — |
| 2025-01-10 | $23.56 | $38.01 | 399,700 | — | — |
| 2025-01-08 | $24.35 | $39.29 | 349,700 | — | — |
| 2025-01-07 | $24.93 | $40.22 | 399,100 | — | — |
| 2025-01-06 | $25.54 | $41.21 | 277,600 | — | — |
| 2025-01-03 | $26.32 | $42.47 | 364,800 | — | — |
| 2025-01-02 | $26.06 | $42.05 | 177,000 | — | — |