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
- 2006-02-07 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 | $21.34 | $141.24 | 14,600 | — | — |
| 2025-12-30 | $21.30 | $140.98 | 11,300 | — | — |
| 2025-12-29 | $21.41 | $141.70 | 23,300 | — | — |
| 2025-12-26 | $21.65 | $143.29 | 18,200 | — | — |
| 2025-12-24 | $22.18 | $146.80 | 19,500 | — | — |
| 2025-12-23 | $22.56 | $149.32 | 18,600 | — | — |
| 2025-12-22 | $23.23 | $153.75 | 53,500 | — | — |
| 2025-12-19 | $23.22 | $153.68 | 239,800 | — | — |
| 2025-12-18 | $24.04 | $159.11 | 91,700 | — | — |
| 2025-12-17 | $23.87 | $157.99 | 58,700 | — | — |
| 2025-12-16 | $23.65 | $156.53 | 26,000 | — | — |
| 2025-12-15 | $23.63 | $156.40 | 26,300 | — | — |
| 2025-12-12 | $23.71 | $156.93 | 37,000 | — | — |
| 2025-12-11 | $23.70 | $156.86 | 34,400 | — | — |
| 2025-12-10 | $23.28 | $154.08 | 60,100 | — | — |
| 2025-12-09 | $23.44 | $155.14 | 31,000 | — | — |
| 2025-12-08 | $23.72 | $156.99 | 47,200 | — | — |
| 2025-12-05 | $23.52 | $155.67 | 84,000 | — | — |
| 2025-12-04 | $22.97 | $152.03 | 50,100 | — | — |
| 2025-12-03 | $22.52 | $149.05 | 48,600 | — | — |
| 2025-12-02 | $20.68 | $136.87 | 12,200 | — | — |
| 2025-12-01 | $21.07 | $139.45 | 44,300 | — | — |
| 2025-11-28 | $21.21 | $140.38 | 3,800 | — | — |
| 2025-11-26 | $21.07 | $139.45 | 16,700 | — | — |
| 2025-11-25 | $21.27 | $140.78 | 20,100 | — | — |
| 2025-11-24 | $20.66 | $136.74 | 26,100 | — | — |
| 2025-11-21 | $20.43 | $135.22 | 392,600 | — | — |
| 2025-11-20 | $19.78 | $130.92 | 19,800 | — | — |
| 2025-11-19 | $20.75 | $137.34 | 20,200 | — | — |
| 2025-11-18 | $21.34 | $141.24 | 26,500 | — | — |
| 2025-11-17 | $21.42 | $141.77 | 19,100 | — | — |
| 2025-11-14 | $21.42 | $141.77 | 15,500 | — | — |
| 2025-11-13 | $21.46 | $142.04 | 22,800 | — | — |
| 2025-11-12 | $21.51 | $142.37 | 24,600 | — | — |
| 2025-11-11 | $21.48 | $142.17 | 16,100 | — | — |
| 2025-11-10 | $21.71 | $143.69 | 17,400 | — | — |
| 2025-11-07 | $21.99 | $145.54 | 25,300 | — | — |
| 2025-11-06 | $21.75 | $143.95 | 22,300 | — | — |
| 2025-11-05 | $21.69 | $143.56 | 27,100 | — | — |
| 2025-11-04 | $21.59 | $142.90 | 28,200 | — | — |
| 2025-11-03 | $21.42 | $141.77 | 31,100 | — | — |
| 2025-10-31 | $21.00 | $138.99 | 22,600 | — | — |
| 2025-10-30 | $20.80 | $137.67 | 55,200 | — | — |
| 2025-10-29 | $18.91 | $125.16 | 19,600 | — | — |
| 2025-10-28 | $19.02 | $125.89 | 23,000 | — | — |
| 2025-10-27 | $19.11 | $126.48 | 14,300 | — | — |
| 2025-10-24 | $19.24 | $127.34 | 15,000 | — | — |
| 2025-10-23 | $19.27 | $127.54 | 9,800 | — | — |
| 2025-10-22 | $19.28 | $127.61 | 15,900 | — | — |
| 2025-10-21 | $19.31 | $127.81 | 19,200 | — | — |
| 2025-10-20 | $19.57 | $129.53 | 13,100 | — | — |
| 2025-10-17 | $19.29 | $127.67 | 41,000 | — | — |
| 2025-10-16 | $20.29 | $134.29 | 15,300 | — | — |
| 2025-10-15 | $20.56 | $136.08 | 15,000 | — | — |
| 2025-10-14 | $20.50 | $135.68 | 14,400 | — | — |
| 2025-10-13 | $20.53 | $135.88 | 14,400 | — | — |
| 2025-10-10 | $20.25 | $134.03 | 14,000 | — | — |
| 2025-10-09 | $20.53 | $135.88 | 16,500 | — | — |
| 2025-10-08 | $20.72 | $137.14 | 11,500 | — | — |
| 2025-10-07 | $20.47 | $135.48 | 19,300 | — | — |
| 2025-10-06 | $20.37 | $134.82 | 14,100 | — | — |
| 2025-10-03 | $20.65 | $136.67 | 15,700 | — | — |
| 2025-10-02 | $20.60 | $136.34 | 27,500 | — | — |
| 2025-10-01 | $20.85 | $138.00 | 22,300 | — | — |
| 2025-09-30 | $21.16 | $140.05 | 23,000 | — | — |
| 2025-09-29 | $21.00 | $138.99 | 16,900 | — | — |
| 2025-09-26 | $21.17 | $140.12 | 21,400 | — | — |
| 2025-09-25 | $21.08 | $139.52 | 13,400 | — | — |
| 2025-09-24 | $21.17 | $140.12 | 18,000 | — | — |
| 2025-09-23 | $21.13 | $139.85 | 19,500 | — | — |
| 2025-09-22 | $21.26 | $140.71 | 12,400 | — | — |
| 2025-09-19 | $20.95 | $138.66 | 59,500 | — | — |
| 2025-09-18 | $21.20 | $140.31 | 24,800 | — | — |
| 2025-09-17 | $20.71 | $137.07 | 20,100 | — | — |
| 2025-09-16 | $20.78 | $137.53 | 19,500 | — | — |
| 2025-09-15 | $20.83 | $137.87 | 20,100 | — | — |
| 2025-09-12 | $20.79 | $137.60 | 8,800 | — | — |
| 2025-09-11 | $21.16 | $140.05 | 9,300 | — | — |
| 2025-09-10 | $21.01 | $139.06 | 14,400 | — | — |
| 2025-09-09 | $21.01 | $139.06 | 8,400 | — | — |
| 2025-09-08 | $21.08 | $139.52 | 10,200 | — | — |
| 2025-09-05 | $21.26 | $140.71 | 10,300 | — | — |
| 2025-09-04 | $21.34 | $141.24 | 13,600 | — | — |
| 2025-09-03 | $21.05 | $139.32 | 14,700 | — | — |
| 2025-09-02 | $21.00 | $138.99 | 21,500 | — | — |
| 2025-08-29 | $21.00 | $138.99 | 11,900 | — | — |
| 2025-08-28 | $20.80 | $137.67 | 13,900 | — | — |
| 2025-08-27 | $20.85 | $138.00 | 8,400 | — | — |
| 2025-08-26 | $21.02 | $139.12 | 14,700 | — | — |
| 2025-08-25 | $20.80 | $137.67 | 20,300 | — | — |
| 2025-08-22 | $21.05 | $139.32 | 37,900 | — | — |
| 2025-08-21 | $20.40 | $135.02 | 24,600 | — | — |
| 2025-08-20 | $20.30 | $134.36 | 26,500 | — | — |
| 2025-08-19 | $20.23 | $133.89 | 29,200 | — | — |
| 2025-08-18 | $20.15 | $133.36 | 19,600 | — | — |
| 2025-08-15 | $19.94 | $131.97 | 32,800 | — | — |
| 2025-08-14 | $19.81 | $131.11 | 11,500 | — | — |
| 2025-08-13 | $19.87 | $131.51 | 11,100 | — | — |
| 2025-08-12 | $19.80 | $131.05 | 27,800 | — | — |
| 2025-08-11 | $19.48 | $128.93 | 31,100 | — | — |
| 2025-08-08 | $19.69 | $130.32 | 23,300 | — | — |
| 2025-08-07 | $19.69 | $130.32 | 22,200 | — | — |
| 2025-08-06 | $19.70 | $130.39 | 19,800 | — | — |
| 2025-08-05 | $19.59 | $129.66 | 13,900 | — | — |
| 2025-08-04 | $19.46 | $128.80 | 12,900 | — | — |
| 2025-08-01 | $19.29 | $127.67 | 22,400 | — | — |
| 2025-07-31 | $19.68 | $130.25 | 29,900 | — | — |
| 2025-07-30 | $19.11 | $126.48 | 43,300 | — | — |
| 2025-07-29 | $18.68 | $123.64 | 30,100 | — | — |
| 2025-07-28 | $18.92 | $125.22 | 18,000 | — | — |
| 2025-07-25 | $19.17 | $126.88 | 24,900 | — | — |
| 2025-07-24 | $18.94 | $125.36 | 40,100 | — | — |
| 2025-07-23 | $18.80 | $124.43 | 24,100 | — | — |
| 2025-07-22 | $18.45 | $122.11 | 50,100 | — | — |
| 2025-07-21 | $17.66 | $116.88 | 23,400 | — | — |
| 2025-07-18 | $17.58 | $116.35 | 34,400 | — | — |
| 2025-07-17 | $17.67 | $116.95 | 22,100 | — | — |
| 2025-07-16 | $17.73 | $117.35 | 31,400 | — | — |
| 2025-07-15 | $17.72 | $117.28 | 35,300 | — | — |
| 2025-07-14 | $17.90 | $118.47 | 30,800 | — | — |
| 2025-07-11 | $17.79 | $117.74 | 19,400 | — | — |
| 2025-07-10 | $17.90 | $118.47 | 30,000 | — | — |
| 2025-07-09 | $17.65 | $116.82 | 32,600 | — | — |
| 2025-07-08 | $17.79 | $117.74 | 32,300 | — | — |
| 2025-07-07 | $17.87 | $118.27 | 33,100 | — | — |
| 2025-07-03 | $18.19 | $120.39 | 13,100 | — | — |
| 2025-07-02 | $17.81 | $117.88 | 37,600 | — | — |
| 2025-07-01 | $18.04 | $119.40 | 51,300 | — | — |
| 2025-06-30 | $17.94 | $118.74 | 56,500 | — | — |
| 2025-06-27 | $17.64 | $116.75 | 817,200 | — | — |
| 2025-06-26 | $17.24 | $114.10 | 44,500 | — | — |
| 2025-06-25 | $17.25 | $114.17 | 38,700 | — | — |
| 2025-06-24 | $17.83 | $118.01 | 43,100 | — | — |
| 2025-06-23 | $17.25 | $114.17 | 60,100 | — | — |
| 2025-06-20 | $17.29 | $114.44 | 92,700 | — | — |
| 2025-06-18 | $17.84 | $118.08 | 44,200 | — | — |
| 2025-06-17 | $17.71 | $117.22 | 36,900 | — | — |
| 2025-06-16 | $17.78 | $117.68 | 38,000 | — | — |
| 2025-06-13 | $18.01 | $119.20 | 20,500 | — | — |
| 2025-06-12 | $18.07 | $119.60 | 26,500 | — | — |
| 2025-06-11 | $18.07 | $119.60 | 34,500 | — | — |
| 2025-06-10 | $18.12 | $119.93 | 29,200 | — | — |
| 2025-06-09 | $17.88 | $118.34 | 37,300 | — | — |
| 2025-06-06 | $18.12 | $119.93 | 41,000 | — | — |
| 2025-06-05 | $18.19 | $120.39 | 32,100 | — | — |
| 2025-06-04 | $17.92 | $118.61 | 48,800 | — | — |
| 2025-06-03 | $18.61 | $123.17 | 27,300 | — | — |
| 2025-06-02 | $18.73 | $123.97 | 30,100 | — | — |
| 2025-05-30 | $18.91 | $125.16 | 29,400 | — | — |
| 2025-05-29 | $19.08 | $126.28 | 24,600 | — | — |
| 2025-05-28 | $18.77 | $124.23 | 22,800 | — | — |
| 2025-05-27 | $18.27 | $120.92 | 58,100 | — | — |
| 2025-05-23 | $18.12 | $119.93 | 33,100 | — | — |
| 2025-05-22 | $17.99 | $119.07 | 63,100 | — | — |
| 2025-05-21 | $18.49 | $122.38 | 36,700 | — | — |
| 2025-05-20 | $18.80 | $124.43 | 30,600 | — | — |
| 2025-05-19 | $19.10 | $126.42 | 32,600 | — | — |
| 2025-05-16 | $18.90 | $125.09 | 25,500 | — | — |
| 2025-05-15 | $18.77 | $124.23 | 27,600 | — | — |
| 2025-05-14 | $18.64 | $123.37 | 22,000 | — | — |
| 2025-05-13 | $18.59 | $123.04 | 32,200 | — | — |
| 2025-05-12 | $18.58 | $122.97 | 21,800 | — | — |
| 2025-05-09 | $18.42 | $121.91 | 33,500 | — | — |
| 2025-05-08 | $18.43 | $121.98 | 39,200 | — | — |
| 2025-05-07 | $18.50 | $122.44 | 24,100 | — | — |
| 2025-05-06 | $18.47 | $122.25 | 41,100 | — | — |
| 2025-05-05 | $18.79 | $124.36 | 29,400 | — | — |
| 2025-05-02 | $18.80 | $124.43 | 38,100 | — | — |
| 2025-05-01 | $18.62 | $123.24 | 41,800 | — | — |
| 2025-04-30 | $19.33 | $127.94 | 23,000 | — | — |
| 2025-04-29 | $19.16 | $126.81 | 29,800 | — | — |
| 2025-04-28 | $18.51 | $122.51 | 26,500 | — | — |
| 2025-04-25 | $18.58 | $122.97 | 23,300 | — | — |
| 2025-04-24 | $17.78 | $117.68 | 67,300 | — | — |
| 2025-04-23 | $17.50 | $115.83 | 26,400 | — | — |
| 2025-04-22 | $17.53 | $116.02 | 48,000 | — | — |
| 2025-04-21 | $16.96 | $112.25 | 39,100 | — | — |
| 2025-04-17 | $17.15 | $113.51 | 32,300 | — | — |
| 2025-04-16 | $17.56 | $116.22 | 23,400 | — | — |
| 2025-04-15 | $17.17 | $113.64 | 14,900 | — | — |
| 2025-04-14 | $17.57 | $116.29 | 23,500 | — | — |
| 2025-04-11 | $16.59 | $109.80 | 27,900 | — | — |
| 2025-04-10 | $17.65 | $116.82 | 28,300 | — | — |
| 2025-04-09 | $19.15 | $126.75 | 25,500 | — | — |
| 2025-04-08 | $17.76 | $117.55 | 33,900 | — | — |
| 2025-04-07 | $18.47 | $122.25 | 55,300 | — | — |
| 2025-04-04 | $19.04 | $126.02 | 57,500 | — | — |
| 2025-04-03 | $20.71 | $137.07 | 32,100 | — | — |
| 2025-04-02 | $21.50 | $142.30 | 23,100 | — | — |
| 2025-04-01 | $21.28 | $140.84 | 37,100 | — | — |
| 2025-03-31 | $21.67 | $143.43 | 41,500 | — | — |
| 2025-03-28 | $21.09 | $139.59 | 44,100 | — | — |
| 2025-03-27 | $21.44 | $141.90 | 47,500 | — | — |
| 2025-03-26 | $21.19 | $140.25 | 58,700 | — | — |
| 2025-03-25 | $21.90 | $144.95 | 56,500 | — | — |
| 2025-03-24 | $22.16 | $146.67 | 32,000 | — | — |
| 2025-03-21 | $21.86 | $144.68 | 65,800 | — | — |
| 2025-03-20 | $23.38 | $154.74 | 59,000 | — | — |
| 2025-03-19 | $23.53 | $155.74 | 58,300 | — | — |
| 2025-03-18 | $23.60 | $156.20 | 77,700 | — | — |
| 2025-03-17 | $23.21 | $153.62 | 67,900 | — | — |
| 2025-03-14 | $22.90 | $151.57 | 47,800 | — | — |
| 2025-03-13 | $22.40 | $148.26 | 48,500 | — | — |
| 2025-03-12 | $22.06 | $146.01 | 54,800 | — | — |
| 2025-03-11 | $21.85 | $144.62 | 110,300 | — | — |
| 2025-03-10 | $21.75 | $143.95 | 99,500 | — | — |
| 2025-03-07 | $21.13 | $139.85 | 46,700 | — | — |
| 2025-03-06 | $20.76 | $137.40 | 31,200 | — | — |
| 2025-03-05 | $20.14 | $133.30 | 23,000 | — | — |
| 2025-03-04 | $20.50 | $135.68 | 39,200 | — | — |
| 2025-03-03 | $20.09 | $132.97 | 66,800 | — | — |
| 2025-02-28 | $20.97 | $138.79 | 32,700 | — | — |
| 2025-02-27 | $20.64 | $136.61 | 36,400 | — | — |
| 2025-02-26 | $20.41 | $135.09 | 71,100 | — | — |
| 2025-02-25 | $20.23 | $133.89 | 33,200 | — | — |
| 2025-02-24 | $19.51 | $129.13 | 26,600 | — | — |
| 2025-02-21 | $19.52 | $129.20 | 48,200 | — | — |
| 2025-02-20 | $19.73 | $130.58 | 19,500 | — | — |
| 2025-02-19 | $19.56 | $129.46 | 20,700 | — | — |
| 2025-02-18 | $19.85 | $131.38 | 49,600 | — | — |
| 2025-02-14 | $18.96 | $125.49 | 14,100 | — | — |
| 2025-02-13 | $18.96 | $125.49 | 42,900 | — | — |
| 2025-02-12 | $19.16 | $126.81 | 22,200 | — | — |
| 2025-02-11 | $18.70 | $123.77 | 19,800 | — | — |
| 2025-02-10 | $18.71 | $123.83 | 32,300 | — | — |
| 2025-02-07 | $18.58 | $122.97 | 58,600 | — | — |
| 2025-02-06 | $18.40 | $121.78 | 62,400 | — | — |
| 2025-02-05 | $18.21 | $120.52 | 21,000 | — | — |
| 2025-02-04 | $18.50 | $122.44 | 27,400 | — | — |
| 2025-02-03 | $17.75 | $117.48 | 12,300 | — | — |
| 2025-01-31 | $17.68 | $117.02 | 8,000 | — | — |
| 2025-01-30 | $17.60 | $116.49 | 8,000 | — | — |
| 2025-01-29 | $17.36 | $114.90 | 14,600 | — | — |
| 2025-01-28 | $17.19 | $113.77 | 12,600 | — | — |
| 2025-01-27 | $17.53 | $116.02 | 15,900 | — | — |
| 2025-01-24 | $17.63 | $116.69 | 14,600 | — | — |
| 2025-01-23 | $17.95 | $118.80 | 21,400 | — | — |
| 2025-01-22 | $17.96 | $118.87 | 21,400 | — | — |
| 2025-01-21 | $17.80 | $117.81 | 47,300 | — | — |
| 2025-01-17 | $17.68 | $117.02 | 13,400 | — | — |
| 2025-01-16 | $17.70 | $117.15 | 14,000 | — | — |
| 2025-01-15 | $17.31 | $114.57 | 14,300 | — | — |
| 2025-01-14 | $17.39 | $115.10 | 31,300 | — | — |
| 2025-01-13 | $17.24 | $114.10 | 23,900 | — | — |
| 2025-01-10 | $17.39 | $115.10 | 14,300 | — | — |
| 2025-01-08 | $17.42 | $115.30 | 17,600 | — | — |
| 2025-01-07 | $17.25 | $114.17 | 14,900 | — | — |
| 2025-01-06 | $17.38 | $115.03 | 20,700 | — | — |
| 2025-01-03 | $16.85 | $111.52 | 8,900 | — | — |
| 2025-01-02 | $16.48 | $109.07 | 12,000 | — | — |