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
- 2003-03-20 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 | $22.52 | $42.76 | 136,100 | — | — |
| 2025-12-30 | $22.32 | $42.38 | 195,700 | — | — |
| 2025-12-29 | $21.70 | $41.20 | 65,800 | — | — |
| 2025-12-26 | $21.76 | $41.32 | 36,700 | — | — |
| 2025-12-24 | $22.08 | $41.53 | 41,800 | — | — |
| 2025-12-23 | $22.10 | $41.57 | 70,900 | — | — |
| 2025-12-22 | $22.37 | $42.07 | 76,900 | — | — |
| 2025-12-19 | $22.66 | $42.62 | 188,600 | — | — |
| 2025-12-18 | $23.10 | $43.45 | 124,700 | — | — |
| 2025-12-17 | $23.19 | $43.62 | 125,500 | — | — |
| 2025-12-16 | $23.46 | $44.12 | 68,500 | — | — |
| 2025-12-15 | $23.49 | $44.18 | 132,100 | — | — |
| 2025-12-12 | $23.48 | $44.16 | 103,900 | — | — |
| 2025-12-11 | $23.57 | $44.33 | 103,600 | — | — |
| 2025-12-10 | $23.37 | $43.95 | 124,300 | — | — |
| 2025-12-09 | $22.48 | $42.28 | 92,400 | — | — |
| 2025-12-08 | $22.09 | $41.55 | 121,900 | — | — |
| 2025-12-05 | $22.21 | $41.77 | 54,300 | — | — |
| 2025-12-04 | $22.28 | $41.90 | 57,300 | — | — |
| 2025-12-03 | $22.13 | $41.62 | 95,900 | — | — |
| 2025-12-02 | $21.70 | $40.81 | 47,700 | — | — |
| 2025-12-01 | $21.78 | $40.96 | 56,800 | — | — |
| 2025-11-28 | $21.54 | $40.51 | 32,500 | — | — |
| 2025-11-26 | $21.74 | $40.89 | 54,000 | — | — |
| 2025-11-25 | $21.92 | $41.23 | 45,700 | — | — |
| 2025-11-24 | $21.41 | $40.27 | 59,300 | — | — |
| 2025-11-21 | $21.73 | $40.87 | 93,800 | — | — |
| 2025-11-20 | $21.11 | $39.70 | 71,800 | — | — |
| 2025-11-19 | $21.11 | $39.70 | 52,600 | — | — |
| 2025-11-18 | $21.06 | $39.61 | 100,200 | — | — |
| 2025-11-17 | $21.17 | $39.82 | 108,700 | — | — |
| 2025-11-14 | $21.72 | $40.85 | 51,500 | — | — |
| 2025-11-13 | $21.54 | $40.51 | 102,900 | — | — |
| 2025-11-12 | $21.52 | $40.47 | 104,200 | — | — |
| 2025-11-11 | $21.83 | $41.06 | 56,900 | — | — |
| 2025-11-10 | $21.34 | $40.14 | 45,800 | — | — |
| 2025-11-07 | $21.01 | $39.52 | 78,300 | — | — |
| 2025-11-06 | $21.05 | $39.59 | 36,100 | — | — |
| 2025-11-05 | $21.29 | $40.04 | 41,600 | — | — |
| 2025-11-04 | $20.93 | $39.36 | 62,100 | — | — |
| 2025-11-03 | $21.12 | $39.72 | 54,300 | — | — |
| 2025-10-31 | $21.12 | $39.72 | 126,200 | — | — |
| 2025-10-30 | $21.21 | $39.89 | 87,700 | — | — |
| 2025-10-29 | $20.97 | $39.44 | 85,300 | — | — |
| 2025-10-28 | $21.41 | $40.27 | 36,000 | — | — |
| 2025-10-27 | $21.50 | $40.44 | 45,800 | — | — |
| 2025-10-24 | $21.69 | $40.79 | 39,700 | — | — |
| 2025-10-23 | $21.15 | $39.78 | 72,300 | — | — |
| 2025-10-22 | $21.64 | $40.70 | 39,200 | — | — |
| 2025-10-21 | $21.54 | $40.51 | 31,000 | — | — |
| 2025-10-20 | $21.54 | $40.51 | 53,700 | — | — |
| 2025-10-17 | $20.99 | $39.48 | 80,400 | — | — |
| 2025-10-16 | $20.90 | $39.31 | 83,800 | — | — |
| 2025-10-15 | $21.68 | $40.78 | 75,100 | — | — |
| 2025-10-14 | $21.96 | $41.30 | 130,400 | — | — |
| 2025-10-13 | $21.33 | $40.12 | 73,200 | — | — |
| 2025-10-10 | $20.81 | $39.14 | 92,700 | — | — |
| 2025-10-09 | $21.55 | $40.53 | 44,700 | — | — |
| 2025-10-08 | $21.60 | $40.62 | 59,500 | — | — |
| 2025-10-07 | $21.72 | $40.85 | 84,200 | — | — |
| 2025-10-06 | $21.90 | $41.19 | 80,600 | — | — |
| 2025-10-03 | $22.02 | $41.41 | 79,600 | — | — |
| 2025-10-02 | $21.81 | $41.02 | 74,900 | — | — |
| 2025-10-01 | $21.84 | $41.08 | 117,000 | — | — |
| 2025-09-30 | $22.14 | $41.64 | 102,800 | — | — |
| 2025-09-29 | $22.05 | $41.47 | 58,000 | — | — |
| 2025-09-26 | $22.62 | $42.54 | 61,500 | — | — |
| 2025-09-25 | $22.75 | $42.39 | 75,500 | — | — |
| 2025-09-24 | $22.92 | $42.71 | 113,900 | — | — |
| 2025-09-23 | $22.96 | $42.78 | 85,600 | — | — |
| 2025-09-22 | $22.96 | $42.78 | 92,200 | — | — |
| 2025-09-19 | $23.13 | $43.10 | 290,300 | — | — |
| 2025-09-18 | $23.42 | $43.64 | 97,200 | — | — |
| 2025-09-17 | $22.75 | $42.39 | 93,000 | — | — |
| 2025-09-16 | $22.48 | $41.89 | 73,000 | — | — |
| 2025-09-15 | $22.55 | $42.02 | 46,500 | — | — |
| 2025-09-12 | $22.71 | $42.32 | 60,700 | — | — |
| 2025-09-11 | $22.81 | $42.50 | 58,900 | — | — |
| 2025-09-10 | $22.60 | $42.11 | 55,000 | — | — |
| 2025-09-09 | $22.64 | $42.19 | 70,900 | — | — |
| 2025-09-08 | $22.64 | $42.19 | 81,300 | — | — |
| 2025-09-05 | $22.58 | $42.08 | 56,000 | — | — |
| 2025-09-04 | $22.80 | $42.49 | 46,700 | — | — |
| 2025-09-03 | $22.43 | $41.80 | 48,600 | — | — |
| 2025-09-02 | $22.65 | $42.21 | 67,200 | — | — |
| 2025-08-29 | $22.27 | $41.50 | 49,800 | — | — |
| 2025-08-28 | $22.28 | $41.52 | 83,100 | — | — |
| 2025-08-27 | $22.47 | $41.87 | 40,700 | — | — |
| 2025-08-26 | $22.45 | $41.83 | 42,500 | — | — |
| 2025-08-25 | $22.23 | $41.42 | 48,600 | — | — |
| 2025-08-22 | $22.48 | $41.89 | 176,500 | — | — |
| 2025-08-21 | $21.44 | $39.95 | 51,700 | — | — |
| 2025-08-20 | $21.60 | $40.25 | 70,100 | — | — |
| 2025-08-19 | $21.50 | $40.06 | 50,200 | — | — |
| 2025-08-18 | $21.56 | $40.18 | 51,500 | — | — |
| 2025-08-15 | $21.60 | $40.25 | 216,800 | — | — |
| 2025-08-14 | $22.01 | $41.01 | 114,100 | — | — |
| 2025-08-13 | $21.96 | $40.92 | 116,600 | — | — |
| 2025-08-12 | $21.51 | $40.08 | 130,200 | — | — |
| 2025-08-11 | $20.72 | $38.61 | 53,700 | — | — |
| 2025-08-08 | $20.74 | $38.65 | 80,700 | — | — |
| 2025-08-07 | $20.49 | $38.18 | 58,100 | — | — |
| 2025-08-06 | $20.83 | $38.81 | 75,200 | — | — |
| 2025-08-05 | $20.98 | $39.09 | 91,500 | — | — |
| 2025-08-04 | $20.97 | $39.08 | 132,200 | — | — |
| 2025-08-01 | $20.44 | $38.09 | 99,100 | — | — |
| 2025-07-31 | $21.14 | $39.39 | 99,700 | — | — |
| 2025-07-30 | $21.69 | $40.42 | 83,600 | — | — |
| 2025-07-29 | $22.49 | $41.91 | 110,000 | — | — |
| 2025-07-28 | $23.07 | $42.99 | 191,400 | — | — |
| 2025-07-25 | $21.72 | $40.47 | 72,700 | — | — |
| 2025-07-24 | $21.64 | $40.32 | 38,600 | — | — |
| 2025-07-23 | $22.26 | $41.48 | 46,500 | — | — |
| 2025-07-22 | $22.12 | $41.22 | 57,000 | — | — |
| 2025-07-21 | $22.03 | $41.05 | 42,200 | — | — |
| 2025-07-18 | $22.06 | $41.11 | 50,100 | — | — |
| 2025-07-17 | $22.33 | $41.61 | 75,900 | — | — |
| 2025-07-16 | $22.15 | $41.27 | 50,700 | — | — |
| 2025-07-15 | $21.82 | $40.66 | 69,700 | — | — |
| 2025-07-14 | $22.56 | $42.04 | 28,500 | — | — |
| 2025-07-11 | $22.36 | $41.67 | 48,500 | — | — |
| 2025-07-10 | $22.73 | $42.36 | 65,500 | — | — |
| 2025-07-09 | $22.58 | $42.08 | 35,300 | — | — |
| 2025-07-08 | $22.54 | $42.00 | 62,100 | — | — |
| 2025-07-07 | $22.41 | $41.76 | 77,400 | — | — |
| 2025-07-03 | $22.84 | $42.56 | 62,600 | — | — |
| 2025-07-02 | $22.43 | $41.80 | 62,900 | — | — |
| 2025-07-01 | $22.17 | $41.31 | 153,700 | — | — |
| 2025-06-30 | $21.64 | $40.32 | 64,700 | — | — |
| 2025-06-27 | $21.93 | $40.86 | 227,900 | — | — |
| 2025-06-26 | $22.26 | $41.09 | 43,800 | — | — |
| 2025-06-25 | $21.84 | $40.31 | 39,200 | — | — |
| 2025-06-24 | $21.98 | $40.57 | 54,300 | — | — |
| 2025-06-23 | $21.64 | $39.94 | 63,500 | — | — |
| 2025-06-20 | $21.10 | $38.95 | 114,600 | — | — |
| 2025-06-18 | $21.06 | $38.87 | 48,900 | — | — |
| 2025-06-17 | $20.92 | $38.61 | 63,300 | — | — |
| 2025-06-16 | $21.05 | $38.85 | 96,600 | — | — |
| 2025-06-13 | $20.95 | $38.67 | 69,700 | — | — |
| 2025-06-12 | $21.57 | $39.81 | 53,500 | — | — |
| 2025-06-11 | $21.62 | $39.91 | 66,200 | — | — |
| 2025-06-10 | $21.76 | $40.17 | 74,600 | — | — |
| 2025-06-09 | $21.51 | $39.70 | 56,300 | — | — |
| 2025-06-06 | $21.35 | $39.41 | 53,100 | — | — |
| 2025-06-05 | $21.06 | $38.87 | 71,500 | — | — |
| 2025-06-04 | $20.93 | $38.63 | 65,300 | — | — |
| 2025-06-03 | $21.09 | $38.93 | 43,300 | — | — |
| 2025-06-02 | $20.87 | $38.52 | 56,400 | — | — |
| 2025-05-30 | $21.01 | $38.78 | 86,500 | — | — |
| 2025-05-29 | $21.08 | $38.91 | 35,300 | — | — |
| 2025-05-28 | $20.97 | $38.71 | 56,300 | — | — |
| 2025-05-27 | $21.09 | $38.93 | 53,600 | — | — |
| 2025-05-23 | $20.77 | $38.34 | 51,000 | — | — |
| 2025-05-22 | $20.97 | $38.71 | 71,500 | — | — |
| 2025-05-21 | $21.24 | $39.21 | 89,100 | — | — |
| 2025-05-20 | $21.93 | $40.48 | 82,300 | — | — |
| 2025-05-19 | $22.12 | $40.83 | 71,100 | — | — |
| 2025-05-16 | $22.00 | $40.61 | 90,800 | — | — |
| 2025-05-15 | $22.25 | $41.07 | 82,600 | — | — |
| 2025-05-14 | $22.16 | $40.90 | 79,900 | — | — |
| 2025-05-13 | $22.32 | $41.20 | 81,500 | — | — |
| 2025-05-12 | $22.02 | $40.65 | 222,100 | — | — |
| 2025-05-09 | $21.27 | $39.26 | 128,400 | — | — |
| 2025-05-08 | $21.22 | $39.17 | 88,500 | — | — |
| 2025-05-07 | $21.02 | $38.80 | 101,500 | — | — |
| 2025-05-06 | $21.07 | $38.89 | 73,900 | — | — |
| 2025-05-05 | $20.97 | $38.71 | 108,200 | — | — |
| 2025-05-02 | $20.64 | $38.10 | 106,800 | — | — |
| 2025-05-01 | $20.10 | $37.10 | 92,200 | — | — |
| 2025-04-30 | $19.88 | $36.70 | 82,900 | — | — |
| 2025-04-29 | $20.12 | $37.14 | 133,100 | — | — |
| 2025-04-28 | $17.76 | $32.78 | 49,700 | — | — |
| 2025-04-25 | $17.72 | $32.71 | 43,400 | — | — |
| 2025-04-24 | $17.84 | $32.93 | 57,200 | — | — |
| 2025-04-23 | $17.67 | $32.62 | 63,800 | — | — |
| 2025-04-22 | $17.39 | $32.10 | 68,300 | — | — |
| 2025-04-21 | $16.74 | $30.90 | 55,500 | — | — |
| 2025-04-17 | $17.00 | $31.38 | 71,800 | — | — |
| 2025-04-16 | $16.67 | $30.77 | 50,900 | — | — |
| 2025-04-15 | $16.78 | $30.97 | 49,900 | — | — |
| 2025-04-14 | $16.44 | $30.35 | 70,400 | — | — |
| 2025-04-11 | $16.11 | $29.74 | 97,200 | — | — |
| 2025-04-10 | $16.13 | $29.77 | 68,400 | — | — |
| 2025-04-09 | $16.88 | $31.16 | 144,500 | — | — |
| 2025-04-08 | $16.23 | $29.96 | 104,500 | — | — |
| 2025-04-07 | $16.47 | $30.40 | 168,500 | — | — |
| 2025-04-04 | $16.60 | $30.64 | 148,100 | — | — |
| 2025-04-03 | $17.17 | $31.69 | 109,400 | — | — |
| 2025-04-02 | $18.42 | $34.00 | 50,600 | — | — |
| 2025-04-01 | $18.43 | $34.02 | 36,700 | — | — |
| 2025-03-31 | $18.46 | $34.07 | 62,800 | — | — |
| 2025-03-28 | $18.30 | $33.78 | 39,000 | — | — |
| 2025-03-27 | $18.70 | $34.52 | 34,500 | — | — |
| 2025-03-26 | $18.63 | $34.39 | 36,200 | — | — |
| 2025-03-25 | $18.42 | $34.00 | 49,300 | — | — |
| 2025-03-24 | $18.84 | $34.78 | 59,200 | — | — |
| 2025-03-21 | $18.60 | $34.33 | 140,300 | — | — |
| 2025-03-20 | $18.58 | $34.30 | 62,100 | — | — |
| 2025-03-19 | $18.59 | $34.31 | 108,300 | — | — |
| 2025-03-18 | $18.45 | $34.06 | 46,100 | — | — |
| 2025-03-17 | $18.42 | $34.00 | 74,300 | — | — |
| 2025-03-14 | $18.29 | $33.76 | 85,800 | — | — |
| 2025-03-13 | $18.23 | $33.28 | 39,500 | — | — |
| 2025-03-12 | $18.47 | $33.72 | 65,900 | — | — |
| 2025-03-11 | $18.56 | $33.88 | 56,700 | — | — |
| 2025-03-10 | $18.79 | $34.30 | 49,200 | — | — |
| 2025-03-07 | $19.36 | $35.34 | 38,700 | — | — |
| 2025-03-06 | $19.38 | $35.38 | 40,800 | — | — |
| 2025-03-05 | $19.40 | $35.42 | 69,200 | — | — |
| 2025-03-04 | $19.64 | $35.85 | 44,000 | — | — |
| 2025-03-03 | $20.30 | $37.06 | 58,100 | — | — |
| 2025-02-28 | $20.37 | $37.19 | 58,700 | — | — |
| 2025-02-27 | $20.27 | $37.00 | 44,000 | — | — |
| 2025-02-26 | $20.42 | $37.28 | 53,900 | — | — |
| 2025-02-25 | $20.64 | $37.68 | 80,400 | — | — |
| 2025-02-24 | $20.59 | $37.59 | 41,000 | — | — |
| 2025-02-21 | $20.63 | $37.66 | 138,500 | — | — |
| 2025-02-20 | $21.28 | $38.85 | 32,100 | — | — |
| 2025-02-19 | $21.30 | $38.88 | 40,000 | — | — |
| 2025-02-18 | $21.82 | $39.83 | 169,400 | — | — |
| 2025-02-14 | $21.42 | $39.10 | 39,000 | — | — |
| 2025-02-13 | $21.48 | $39.21 | 45,600 | — | — |
| 2025-02-12 | $21.38 | $39.03 | 52,000 | — | — |
| 2025-02-11 | $21.92 | $40.02 | 48,200 | — | — |
| 2025-02-10 | $21.56 | $39.36 | 47,300 | — | — |
| 2025-02-07 | $21.62 | $39.47 | 44,400 | — | — |
| 2025-02-06 | $21.92 | $40.02 | 53,200 | — | — |
| 2025-02-05 | $21.77 | $39.74 | 77,800 | — | — |
| 2025-02-04 | $21.72 | $39.65 | 54,300 | — | — |
| 2025-02-03 | $21.32 | $38.92 | 161,200 | — | — |
| 2025-01-31 | $21.14 | $38.59 | 84,000 | — | — |
| 2025-01-30 | $21.37 | $39.01 | 83,900 | — | — |
| 2025-01-29 | $20.95 | $38.25 | 113,900 | — | — |
| 2025-01-28 | $20.18 | $36.84 | 39,700 | — | — |
| 2025-01-27 | $20.22 | $36.91 | 92,800 | — | — |
| 2025-01-24 | $19.83 | $36.20 | 33,700 | — | — |
| 2025-01-23 | $19.93 | $36.38 | 63,800 | — | — |
| 2025-01-22 | $20.14 | $36.77 | 74,000 | — | — |
| 2025-01-21 | $20.29 | $37.04 | 96,700 | — | — |
| 2025-01-17 | $19.62 | $35.82 | 234,800 | — | — |
| 2025-01-16 | $19.38 | $35.38 | 127,800 | — | — |
| 2025-01-15 | $19.49 | $35.58 | 125,700 | — | — |
| 2025-01-14 | $19.28 | $35.20 | 89,800 | — | — |
| 2025-01-13 | $18.70 | $34.14 | 59,500 | — | — |
| 2025-01-10 | $18.50 | $33.77 | 138,600 | — | — |
| 2025-01-08 | $18.96 | $34.61 | 47,600 | — | — |
| 2025-01-07 | $18.95 | $34.59 | 74,900 | — | — |
| 2025-01-06 | $19.00 | $34.69 | 65,500 | — | — |
| 2025-01-03 | $19.23 | $35.11 | 84,400 | — | — |
| 2025-01-02 | $19.14 | $34.94 | 92,900 | — | — |