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
- 1997-08-15 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 | $20.19 | $20.19 | 880,500 | — | — |
| 2025-12-30 | $20.34 | $20.34 | 497,400 | — | — |
| 2025-12-29 | $20.36 | $20.36 | 523,500 | — | — |
| 2025-12-26 | $21.46 | $21.46 | 347,900 | — | — |
| 2025-12-24 | $22.07 | $22.07 | 317,500 | — | — |
| 2025-12-23 | $22.77 | $22.77 | 318,700 | — | — |
| 2025-12-22 | $22.61 | $22.61 | 493,300 | — | — |
| 2025-12-19 | $21.81 | $21.81 | 571,600 | — | — |
| 2025-12-18 | $21.47 | $21.47 | 427,100 | — | — |
| 2025-12-17 | $21.49 | $21.49 | 562,900 | — | — |
| 2025-12-16 | $21.90 | $21.90 | 656,100 | — | — |
| 2025-12-15 | $22.92 | $22.92 | 686,400 | — | — |
| 2025-12-12 | $24.48 | $24.48 | 476,800 | — | — |
| 2025-12-11 | $26.43 | $26.43 | 531,200 | — | — |
| 2025-12-10 | $25.84 | $25.84 | 633,100 | — | — |
| 2025-12-09 | $24.52 | $24.52 | 346,800 | — | — |
| 2025-12-08 | $23.87 | $23.87 | 771,300 | — | — |
| 2025-12-05 | $24.74 | $24.74 | 398,700 | — | — |
| 2025-12-04 | $25.50 | $25.50 | 586,300 | — | — |
| 2025-12-03 | $24.76 | $24.76 | 759,000 | — | — |
| 2025-12-02 | $22.46 | $22.46 | 506,600 | — | — |
| 2025-12-01 | $22.53 | $22.53 | 606,100 | — | — |
| 2025-11-28 | $22.97 | $22.97 | 336,700 | — | — |
| 2025-11-26 | $22.89 | $22.89 | 724,400 | — | — |
| 2025-11-25 | $21.50 | $21.50 | 645,900 | — | — |
| 2025-11-24 | $20.87 | $20.87 | 1,027,000 | — | — |
| 2025-11-21 | $20.27 | $20.27 | 927,800 | — | — |
| 2025-11-20 | $19.40 | $19.40 | 742,800 | — | — |
| 2025-11-19 | $19.86 | $19.86 | 656,500 | — | — |
| 2025-11-18 | $19.74 | $19.74 | 788,300 | — | — |
| 2025-11-17 | $20.07 | $20.07 | 616,000 | — | — |
| 2025-11-14 | $20.34 | $20.34 | 1,286,500 | — | — |
| 2025-11-13 | $20.74 | $20.74 | 945,600 | — | — |
| 2025-11-12 | $23.22 | $23.22 | 881,700 | — | — |
| 2025-11-11 | $23.16 | $23.16 | 788,200 | — | — |
| 2025-11-10 | $24.59 | $24.59 | 844,100 | — | — |
| 2025-11-07 | $24.48 | $24.48 | 803,200 | — | — |
| 2025-11-06 | $23.69 | $23.69 | 992,600 | — | — |
| 2025-11-05 | $25.73 | $25.73 | 1,130,000 | — | — |
| 2025-11-04 | $24.80 | $24.80 | 1,474,400 | — | — |
| 2025-11-03 | $26.00 | $26.00 | 1,317,900 | — | — |
| 2025-10-31 | $25.99 | $25.99 | 1,070,600 | — | — |
| 2025-10-30 | $25.10 | $25.10 | 1,173,400 | — | — |
| 2025-10-29 | $27.00 | $27.00 | 1,635,600 | — | — |
| 2025-10-28 | $25.09 | $25.09 | 1,097,300 | — | — |
| 2025-10-27 | $25.14 | $25.14 | 1,247,400 | — | — |
| 2025-10-24 | $24.97 | $24.97 | 1,155,800 | — | — |
| 2025-10-23 | $25.09 | $25.09 | 1,383,600 | — | — |
| 2025-10-22 | $23.68 | $23.68 | 1,902,100 | — | — |
| 2025-10-21 | $25.92 | $25.92 | 1,777,500 | — | — |
| 2025-10-20 | $28.80 | $28.80 | 2,638,800 | — | — |
| 2025-10-17 | $24.76 | $24.76 | 1,606,000 | — | — |
| 2025-10-16 | $26.71 | $26.71 | 1,446,800 | — | — |
| 2025-10-15 | $29.25 | $29.25 | 1,782,100 | — | — |
| 2025-10-14 | $27.29 | $27.29 | 1,840,000 | — | — |
| 2025-10-13 | $25.52 | $25.52 | 1,480,500 | — | — |
| 2025-10-10 | $23.49 | $23.49 | 2,053,100 | — | — |
| 2025-10-09 | $25.15 | $25.15 | 1,883,700 | — | — |
| 2025-10-08 | $25.85 | $25.85 | 2,367,000 | — | — |
| 2025-10-07 | $26.15 | $26.15 | 8,444,200 | — | — |
| 2025-10-06 | $31.65 | $31.65 | 3,273,000 | — | — |
| 2025-10-03 | $31.02 | $31.02 | 1,561,000 | — | — |
| 2025-10-02 | $32.25 | $32.25 | 1,406,400 | — | — |
| 2025-10-01 | $33.25 | $33.25 | 1,797,100 | — | — |
| 2025-09-30 | $30.11 | $30.11 | 1,740,100 | — | — |
| 2025-09-29 | $30.45 | $30.45 | 1,581,500 | — | — |
| 2025-09-26 | $30.19 | $30.19 | 1,936,900 | — | — |
| 2025-09-25 | $30.88 | $30.88 | 1,623,000 | — | — |
| 2025-09-24 | $32.24 | $32.24 | 1,527,900 | — | — |
| 2025-09-23 | $33.63 | $33.63 | 1,929,100 | — | — |
| 2025-09-22 | $32.53 | $32.53 | 1,881,300 | — | — |
| 2025-09-19 | $29.95 | $29.95 | 1,361,700 | — | — |
| 2025-09-18 | $30.57 | $30.57 | 2,301,100 | — | — |
| 2025-09-17 | $28.33 | $28.33 | 1,215,300 | — | — |
| 2025-09-16 | $28.51 | $28.51 | 1,431,500 | — | — |
| 2025-09-15 | $28.78 | $28.78 | 1,486,400 | — | — |
| 2025-09-12 | $26.47 | $26.47 | 1,026,200 | — | — |
| 2025-09-11 | $26.57 | $26.57 | 1,626,000 | — | — |
| 2025-09-10 | $26.40 | $26.40 | 1,065,800 | — | — |
| 2025-09-09 | $26.83 | $26.83 | 1,505,600 | — | — |
| 2025-09-08 | $25.19 | $25.19 | 923,000 | — | — |
| 2025-09-05 | $25.56 | $25.56 | 968,200 | — | — |
| 2025-09-04 | $26.29 | $26.29 | 1,381,000 | — | — |
| 2025-09-03 | $24.52 | $24.52 | 913,500 | — | — |
| 2025-09-02 | $24.88 | $24.88 | 1,620,200 | — | — |
| 2025-08-29 | $24.95 | $24.95 | 1,763,000 | — | — |
| 2025-08-28 | $27.05 | $27.05 | 3,199,700 | — | — |
| 2025-08-27 | $24.30 | $24.30 | 2,129,600 | — | — |
| 2025-08-26 | $25.89 | $25.89 | 4,148,500 | — | — |
| 2025-08-25 | $24.59 | $24.59 | 10,612,000 | — | — |
| 2025-08-22 | $18.10 | $18.10 | 1,510,600 | — | — |
| 2025-08-21 | $17.66 | $17.66 | 1,146,400 | — | — |
| 2025-08-20 | $17.38 | $17.38 | 1,076,000 | — | — |
| 2025-08-19 | $17.59 | $17.59 | 1,850,500 | — | — |
| 2025-08-18 | $19.39 | $19.39 | 1,339,500 | — | — |
| 2025-08-15 | $18.31 | $18.31 | 1,198,500 | — | — |
| 2025-08-14 | $18.86 | $18.86 | 1,352,900 | — | — |
| 2025-08-13 | $20.16 | $20.16 | 1,225,800 | — | — |
| 2025-08-12 | $19.45 | $19.45 | 990,800 | — | — |
| 2025-08-11 | $17.48 | $17.48 | 798,200 | — | — |
| 2025-08-08 | $18.20 | $18.20 | 994,600 | — | — |
| 2025-08-07 | $18.81 | $18.81 | 705,200 | — | — |
| 2025-08-06 | $18.18 | $18.18 | 521,700 | — | — |
| 2025-08-05 | $18.48 | $18.48 | 782,100 | — | — |
| 2025-08-04 | $19.03 | $19.03 | 1,375,400 | — | — |
| 2025-08-01 | $16.84 | $16.84 | 1,166,500 | — | — |
| 2025-07-31 | $16.90 | $16.90 | 1,293,300 | — | — |
| 2025-07-30 | $17.84 | $17.84 | 1,136,000 | — | — |
| 2025-07-29 | $18.78 | $18.78 | 1,708,000 | — | — |
| 2025-07-28 | $20.91 | $20.91 | 1,052,600 | — | — |
| 2025-07-25 | $21.74 | $21.74 | 919,100 | — | — |
| 2025-07-24 | $21.32 | $21.32 | 1,442,100 | — | — |
| 2025-07-23 | $22.18 | $22.18 | 3,237,200 | — | — |
| 2025-07-22 | $20.10 | $20.10 | 6,844,100 | — | — |
| 2025-07-21 | $16.45 | $16.45 | 1,614,000 | — | — |
| 2025-07-18 | $15.07 | $15.07 | 856,200 | — | — |
| 2025-07-17 | $15.48 | $15.48 | 1,058,600 | — | — |
| 2025-07-16 | $14.78 | $14.78 | 887,400 | — | — |
| 2025-07-15 | $14.05 | $14.05 | 1,211,600 | — | — |
| 2025-07-14 | $13.86 | $13.86 | 1,355,800 | — | — |
| 2025-07-11 | $14.11 | $14.11 | 1,301,100 | — | — |
| 2025-07-10 | $14.59 | $14.59 | 2,573,100 | — | — |
| 2025-07-09 | $13.29 | $13.29 | 6,628,800 | — | — |
| 2025-07-08 | $15.17 | $15.17 | 4,616,300 | — | — |
| 2025-07-07 | $14.82 | $14.82 | 2,219,700 | — | — |
| 2025-07-03 | $15.60 | $15.60 | 1,630,100 | — | — |
| 2025-07-02 | $15.13 | $15.13 | 2,852,500 | — | — |
| 2025-07-01 | $14.11 | $14.11 | 2,636,100 | — | — |
| 2025-06-30 | $12.93 | $12.93 | 1,633,000 | — | — |
| 2025-06-27 | $12.52 | $12.52 | 1,916,300 | — | — |
| 2025-06-26 | $12.75 | $12.75 | 1,759,600 | — | — |
| 2025-06-25 | $11.67 | $11.67 | 583,000 | — | — |
| 2025-06-24 | $11.97 | $11.97 | 816,100 | — | — |
| 2025-06-23 | $11.25 | $11.25 | 619,100 | — | — |
| 2025-06-20 | $11.15 | $11.15 | 684,100 | — | — |
| 2025-06-18 | $11.51 | $11.51 | 650,300 | — | — |
| 2025-06-17 | $11.35 | $11.35 | 762,300 | — | — |
| 2025-06-16 | $11.78 | $11.78 | 855,600 | — | — |
| 2025-06-13 | $11.32 | $11.32 | 859,700 | — | — |
| 2025-06-12 | $11.92 | $11.92 | 1,101,600 | — | — |
| 2025-06-11 | $11.64 | $11.64 | 1,704,700 | — | — |
| 2025-06-10 | $12.21 | $12.21 | 959,500 | — | — |
| 2025-06-09 | $11.78 | $11.78 | 1,288,400 | — | — |
| 2025-06-06 | $11.34 | $11.34 | 649,600 | — | — |
| 2025-06-05 | $11.06 | $11.06 | 1,069,600 | — | — |
| 2025-06-04 | $11.69 | $11.69 | 1,911,500 | — | — |
| 2025-06-03 | $10.24 | $10.24 | 444,600 | — | — |
| 2025-06-02 | $9.66 | $9.66 | 296,500 | — | — |
| 2025-05-30 | $9.54 | $9.54 | 444,500 | — | — |
| 2025-05-29 | $9.96 | $9.96 | 531,300 | — | — |
| 2025-05-28 | $10.06 | $10.06 | 1,013,800 | — | — |
| 2025-05-27 | $9.90 | $9.90 | 1,391,400 | — | — |
| 2025-05-23 | $8.85 | $8.85 | 371,200 | — | — |
| 2025-05-22 | $8.83 | $8.83 | 467,700 | — | — |
| 2025-05-21 | $8.47 | $8.47 | 460,100 | — | — |
| 2025-05-20 | $8.94 | $8.94 | 273,300 | — | — |
| 2025-05-19 | $9.04 | $9.04 | 371,600 | — | — |
| 2025-05-16 | $9.29 | $9.29 | 493,400 | — | — |
| 2025-05-15 | $9.29 | $9.29 | 301,500 | — | — |
| 2025-05-14 | $9.39 | $9.39 | 603,500 | — | — |
| 2025-05-13 | $9.25 | $9.25 | 501,200 | — | — |
| 2025-05-12 | $9.11 | $9.11 | 581,700 | — | — |
| 2025-05-09 | $8.45 | $8.45 | 238,900 | — | — |
| 2025-05-08 | $8.43 | $8.43 | 309,000 | — | — |
| 2025-05-07 | $8.36 | $8.36 | 220,200 | — | — |
| 2025-05-06 | $8.19 | $8.19 | 222,000 | — | — |
| 2025-05-05 | $8.26 | $8.26 | 402,700 | — | — |
| 2025-05-02 | $8.71 | $8.71 | 393,400 | — | — |
| 2025-05-01 | $8.36 | $8.36 | 342,500 | — | — |
| 2025-04-30 | $8.53 | $8.53 | 428,800 | — | — |
| 2025-04-29 | $8.34 | $8.34 | 281,900 | — | — |
| 2025-04-28 | $8.70 | $8.70 | 338,500 | — | — |
| 2025-04-25 | $8.76 | $8.76 | 301,400 | — | — |
| 2025-04-24 | $8.69 | $8.69 | 416,800 | — | — |
| 2025-04-23 | $8.12 | $8.12 | 790,200 | — | — |
| 2025-04-22 | $8.30 | $8.30 | 358,900 | — | — |
| 2025-04-21 | $7.96 | $7.96 | 300,000 | — | — |
| 2025-04-17 | $8.09 | $8.09 | 271,300 | — | — |
| 2025-04-16 | $8.16 | $8.16 | 543,900 | — | — |
| 2025-04-15 | $8.54 | $8.54 | 486,200 | — | — |
| 2025-04-14 | $8.30 | $8.30 | 622,800 | — | — |
| 2025-04-11 | $8.52 | $8.52 | 604,700 | — | — |
| 2025-04-10 | $8.13 | $8.13 | 1,566,200 | — | — |
| 2025-04-09 | $8.76 | $8.76 | 3,682,100 | — | — |
| 2025-04-08 | $6.78 | $6.78 | 1,517,700 | — | — |
| 2025-04-07 | $7.22 | $7.22 | 1,516,100 | — | — |
| 2025-04-04 | $7.26 | $7.26 | 1,234,500 | — | — |
| 2025-04-03 | $6.85 | $6.85 | 954,500 | — | — |
| 2025-04-02 | $7.84 | $7.84 | 867,700 | — | — |
| 2025-04-01 | $7.85 | $7.85 | 709,900 | — | — |
| 2025-03-31 | $7.29 | $7.29 | 1,372,900 | — | — |
| 2025-03-28 | $7.88 | $7.88 | 724,500 | — | — |
| 2025-03-27 | $8.60 | $8.60 | 417,800 | — | — |
| 2025-03-26 | $8.89 | $8.89 | 541,000 | — | — |
| 2025-03-25 | $9.03 | $9.03 | 446,400 | — | — |
| 2025-03-24 | $9.06 | $9.06 | 511,600 | — | — |
| 2025-03-21 | $8.90 | $8.90 | 671,600 | — | — |
| 2025-03-20 | $8.96 | $8.96 | 463,800 | — | — |
| 2025-03-19 | $9.12 | $9.12 | 594,900 | — | — |
| 2025-03-18 | $9.36 | $9.36 | 956,700 | — | — |
| 2025-03-17 | $9.77 | $9.77 | 595,600 | — | — |
| 2025-03-14 | $9.34 | $9.34 | 1,412,700 | — | — |
| 2025-03-13 | $8.78 | $8.78 | 1,248,700 | — | — |
| 2025-03-12 | $8.88 | $8.88 | 937,800 | — | — |
| 2025-03-11 | $8.32 | $8.32 | 1,010,500 | — | — |
| 2025-03-10 | $8.15 | $8.15 | 962,100 | — | — |
| 2025-03-07 | $8.85 | $8.85 | 885,900 | — | — |
| 2025-03-06 | $8.83 | $8.83 | 1,629,300 | — | — |
| 2025-03-05 | $9.48 | $9.48 | 496,800 | — | — |
| 2025-03-04 | $8.98 | $8.98 | 1,027,500 | — | — |
| 2025-03-03 | $8.85 | $8.85 | 1,125,700 | — | — |
| 2025-02-28 | $9.64 | $9.64 | 744,600 | — | — |
| 2025-02-27 | $9.69 | $9.69 | 807,000 | — | — |
| 2025-02-26 | $10.03 | $10.03 | 890,700 | — | — |
| 2025-02-25 | $9.93 | $9.93 | 1,171,400 | — | — |
| 2025-02-24 | $10.50 | $10.50 | 955,700 | — | — |
| 2025-02-21 | $11.43 | $11.43 | 881,700 | — | — |
| 2025-02-20 | $12.10 | $12.10 | 845,600 | — | — |
| 2025-02-19 | $12.47 | $12.47 | 1,347,900 | — | — |
| 2025-02-18 | $11.61 | $11.61 | 885,500 | — | — |
| 2025-02-14 | $10.72 | $10.72 | 695,200 | — | — |
| 2025-02-13 | $10.50 | $10.50 | 754,100 | — | — |
| 2025-02-12 | $10.23 | $10.23 | 733,800 | — | — |
| 2025-02-11 | $10.29 | $10.29 | 701,700 | — | — |
| 2025-02-10 | $10.70 | $10.70 | 427,600 | — | — |
| 2025-02-07 | $10.78 | $10.78 | 610,000 | — | — |
| 2025-02-06 | $10.97 | $10.97 | 664,300 | — | — |
| 2025-02-05 | $11.06 | $11.06 | 450,700 | — | — |
| 2025-02-04 | $11.09 | $11.09 | 716,900 | — | — |
| 2025-02-03 | $10.77 | $10.77 | 750,300 | — | — |
| 2025-01-31 | $11.33 | $11.33 | 611,900 | — | — |
| 2025-01-30 | $11.34 | $11.34 | 1,213,500 | — | — |
| 2025-01-29 | $10.82 | $10.82 | 1,956,400 | — | — |
| 2025-01-28 | $11.17 | $11.17 | 1,493,300 | — | — |
| 2025-01-27 | $11.88 | $11.88 | 1,214,000 | — | — |
| 2025-01-24 | $12.41 | $12.41 | 626,700 | — | — |
| 2025-01-23 | $12.48 | $12.48 | 821,700 | — | — |
| 2025-01-22 | $12.59 | $12.59 | 1,234,600 | — | — |
| 2025-01-21 | $13.22 | $13.22 | 1,316,200 | — | — |
| 2025-01-17 | $12.46 | $12.46 | 1,032,300 | — | — |
| 2025-01-16 | $12.17 | $12.17 | 1,245,100 | — | — |
| 2025-01-15 | $12.94 | $12.94 | 3,028,000 | — | — |
| 2025-01-14 | $11.66 | $11.66 | 5,684,600 | — | — |
| 2025-01-13 | $15.99 | $15.99 | 3,258,400 | — | — |
| 2025-01-10 | $16.39 | $16.39 | 808,200 | — | — |
| 2025-01-08 | $16.46 | $16.46 | 1,478,600 | — | — |
| 2025-01-07 | $17.78 | $17.78 | 1,974,400 | — | — |
| 2025-01-06 | $16.85 | $16.85 | 1,166,900 | — | — |
| 2025-01-03 | $17.27 | $17.27 | 934,300 | — | — |
| 2025-01-02 | $16.55 | $16.55 | 1,555,900 | — | — |