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
- 2001-11-13 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 | $15.76 | $15.76 | 631,300 | — | — |
| 2025-12-30 | $16.03 | $16.03 | 674,300 | — | — |
| 2025-12-29 | $15.90 | $15.90 | 758,200 | — | — |
| 2025-12-26 | $16.10 | $16.10 | 552,200 | — | — |
| 2025-12-24 | $16.01 | $16.01 | 298,500 | — | — |
| 2025-12-23 | $15.99 | $15.99 | 1,073,300 | — | — |
| 2025-12-22 | $15.89 | $15.89 | 861,000 | — | — |
| 2025-12-19 | $16.04 | $16.04 | 1,311,700 | — | — |
| 2025-12-18 | $16.42 | $16.42 | 866,300 | — | — |
| 2025-12-17 | $16.25 | $16.25 | 981,200 | — | — |
| 2025-12-16 | $15.82 | $15.82 | 970,000 | — | — |
| 2025-12-15 | $15.99 | $15.99 | 1,882,900 | — | — |
| 2025-12-12 | $16.37 | $16.37 | 1,121,300 | — | — |
| 2025-12-11 | $16.27 | $16.27 | 970,000 | — | — |
| 2025-12-10 | $15.97 | $15.97 | 824,500 | — | — |
| 2025-12-09 | $15.95 | $15.95 | 1,136,100 | — | — |
| 2025-12-08 | $16.42 | $16.42 | 1,166,600 | — | — |
| 2025-12-05 | $16.26 | $16.26 | 782,500 | — | — |
| 2025-12-04 | $16.57 | $16.57 | 972,800 | — | — |
| 2025-12-03 | $16.69 | $16.69 | 779,300 | — | — |
| 2025-12-02 | $16.80 | $16.80 | 527,600 | — | — |
| 2025-12-01 | $16.95 | $16.95 | 1,027,600 | — | — |
| 2025-11-28 | $16.65 | $16.65 | 516,200 | — | — |
| 2025-11-26 | $17.22 | $17.22 | 680,700 | — | — |
| 2025-11-25 | $17.49 | $17.49 | 952,900 | — | — |
| 2025-11-24 | $17.06 | $17.06 | 1,375,500 | — | — |
| 2025-11-21 | $16.52 | $16.52 | 1,266,700 | — | — |
| 2025-11-20 | $15.34 | $15.34 | 908,400 | — | — |
| 2025-11-19 | $15.78 | $15.78 | 835,300 | — | — |
| 2025-11-18 | $15.93 | $15.93 | 954,000 | — | — |
| 2025-11-17 | $15.90 | $15.90 | 1,495,200 | — | — |
| 2025-11-14 | $15.89 | $15.89 | 1,380,800 | — | — |
| 2025-11-13 | $16.07 | $16.07 | 1,405,300 | — | — |
| 2025-11-12 | $16.59 | $16.59 | 1,845,700 | — | — |
| 2025-11-11 | $16.85 | $16.85 | 1,511,900 | — | — |
| 2025-11-10 | $17.39 | $17.39 | 1,898,300 | — | — |
| 2025-11-07 | $17.87 | $17.87 | 3,242,200 | — | — |
| 2025-11-06 | $18.43 | $18.43 | 2,599,400 | — | — |
| 2025-11-05 | $20.63 | $20.63 | 766,500 | — | — |
| 2025-11-04 | $19.70 | $19.70 | 528,800 | — | — |
| 2025-11-03 | $19.58 | $19.58 | 514,800 | — | — |
| 2025-10-31 | $19.69 | $19.69 | 757,900 | — | — |
| 2025-10-30 | $19.41 | $19.41 | 758,400 | — | — |
| 2025-10-29 | $20.63 | $20.63 | 750,300 | — | — |
| 2025-10-28 | $20.73 | $20.73 | 732,100 | — | — |
| 2025-10-27 | $21.01 | $21.01 | 841,900 | — | — |
| 2025-10-24 | $21.17 | $21.17 | 664,500 | — | — |
| 2025-10-23 | $19.96 | $19.96 | 542,800 | — | — |
| 2025-10-22 | $20.49 | $20.49 | 557,600 | — | — |
| 2025-10-21 | $20.51 | $20.51 | 574,600 | — | — |
| 2025-10-20 | $19.86 | $19.86 | 463,800 | — | — |
| 2025-10-17 | $19.67 | $19.67 | 420,400 | — | — |
| 2025-10-16 | $19.93 | $19.93 | 485,700 | — | — |
| 2025-10-15 | $20.52 | $20.52 | 654,600 | — | — |
| 2025-10-14 | $20.69 | $20.69 | 1,086,800 | — | — |
| 2025-10-13 | $19.17 | $19.17 | 743,300 | — | — |
| 2025-10-10 | $18.16 | $18.16 | 655,500 | — | — |
| 2025-10-09 | $18.92 | $18.92 | 595,300 | — | — |
| 2025-10-08 | $19.27 | $19.27 | 497,200 | — | — |
| 2025-10-07 | $19.40 | $19.40 | 650,400 | — | — |
| 2025-10-06 | $19.79 | $19.79 | 937,600 | — | — |
| 2025-10-03 | $20.53 | $20.53 | 864,300 | — | — |
| 2025-10-02 | $19.55 | $19.55 | 732,300 | — | — |
| 2025-10-01 | $19.97 | $19.97 | 848,600 | — | — |
| 2025-09-30 | $19.36 | $19.36 | 872,900 | — | — |
| 2025-09-29 | $18.51 | $18.51 | 572,600 | — | — |
| 2025-09-26 | $18.87 | $18.87 | 658,900 | — | — |
| 2025-09-25 | $17.91 | $17.91 | 1,111,600 | — | — |
| 2025-09-24 | $18.34 | $18.34 | 662,800 | — | — |
| 2025-09-23 | $18.39 | $18.39 | 738,200 | — | — |
| 2025-09-22 | $19.13 | $19.13 | 783,000 | — | — |
| 2025-09-19 | $18.72 | $18.72 | 1,681,200 | — | — |
| 2025-09-18 | $19.26 | $19.26 | 728,100 | — | — |
| 2025-09-17 | $19.01 | $19.01 | 1,429,800 | — | — |
| 2025-09-16 | $18.49 | $18.49 | 1,473,000 | — | — |
| 2025-09-15 | $18.23 | $18.23 | 1,751,100 | — | — |
| 2025-09-12 | $18.25 | $18.25 | 1,345,400 | — | — |
| 2025-09-11 | $18.96 | $18.96 | 2,382,200 | — | — |
| 2025-09-10 | $19.59 | $19.59 | 1,601,700 | — | — |
| 2025-09-09 | $20.83 | $20.83 | 522,300 | — | — |
| 2025-09-08 | $21.04 | $21.04 | 702,200 | — | — |
| 2025-09-05 | $20.85 | $20.85 | 873,700 | — | — |
| 2025-09-04 | $20.23 | $20.23 | 402,300 | — | — |
| 2025-09-03 | $19.84 | $19.84 | 760,000 | — | — |
| 2025-09-02 | $20.50 | $20.50 | 617,700 | — | — |
| 2025-08-29 | $20.78 | $20.78 | 1,062,900 | — | — |
| 2025-08-28 | $20.05 | $20.05 | 458,500 | — | — |
| 2025-08-27 | $20.11 | $20.11 | 638,400 | — | — |
| 2025-08-26 | $20.35 | $20.35 | 923,500 | — | — |
| 2025-08-25 | $20.69 | $20.69 | 846,300 | — | — |
| 2025-08-22 | $20.75 | $20.75 | 947,400 | — | — |
| 2025-08-21 | $19.65 | $19.65 | 950,800 | — | — |
| 2025-08-20 | $20.30 | $20.30 | 1,709,200 | — | — |
| 2025-08-19 | $20.07 | $20.07 | 1,023,200 | — | — |
| 2025-08-18 | $19.43 | $19.43 | 1,475,000 | — | — |
| 2025-08-15 | $18.92 | $18.92 | 1,070,300 | — | — |
| 2025-08-14 | $18.67 | $18.67 | 1,419,800 | — | — |
| 2025-08-13 | $18.64 | $18.64 | 1,433,900 | — | — |
| 2025-08-12 | $17.64 | $17.64 | 1,544,300 | — | — |
| 2025-08-11 | $16.49 | $16.49 | 1,511,300 | — | — |
| 2025-08-08 | $17.24 | $17.24 | 2,129,400 | — | — |
| 2025-08-07 | $16.92 | $16.92 | 1,427,100 | — | — |
| 2025-08-06 | $17.22 | $17.22 | 1,319,200 | — | — |
| 2025-08-05 | $17.49 | $17.49 | 889,500 | — | — |
| 2025-08-04 | $17.43 | $17.43 | 643,800 | — | — |
| 2025-08-01 | $17.85 | $17.85 | 945,600 | — | — |
| 2025-07-31 | $18.34 | $18.34 | 786,300 | — | — |
| 2025-07-30 | $18.61 | $18.61 | 631,100 | — | — |
| 2025-07-29 | $19.34 | $19.34 | 591,900 | — | — |
| 2025-07-28 | $19.67 | $19.67 | 542,300 | — | — |
| 2025-07-25 | $19.80 | $19.80 | 559,100 | — | — |
| 2025-07-24 | $19.60 | $19.60 | 669,100 | — | — |
| 2025-07-23 | $20.52 | $20.52 | 726,500 | — | — |
| 2025-07-22 | $19.92 | $19.92 | 950,400 | — | — |
| 2025-07-21 | $18.57 | $18.57 | 901,400 | — | — |
| 2025-07-18 | $19.82 | $19.82 | 1,263,200 | — | — |
| 2025-07-17 | $20.34 | $20.34 | 928,400 | — | — |
| 2025-07-16 | $19.69 | $19.69 | 612,500 | — | — |
| 2025-07-15 | $19.88 | $19.88 | 732,000 | — | — |
| 2025-07-14 | $20.67 | $20.67 | 596,200 | — | — |
| 2025-07-11 | $21.16 | $21.16 | 455,500 | — | — |
| 2025-07-10 | $22.10 | $22.10 | 656,100 | — | — |
| 2025-07-09 | $21.77 | $21.77 | 424,900 | — | — |
| 2025-07-08 | $22.09 | $22.09 | 600,200 | — | — |
| 2025-07-07 | $21.23 | $21.23 | 737,900 | — | — |
| 2025-07-03 | $21.92 | $21.92 | 367,600 | — | — |
| 2025-07-02 | $22.01 | $22.01 | 650,300 | — | — |
| 2025-07-01 | $21.99 | $21.99 | 833,600 | — | — |
| 2025-06-30 | $20.67 | $20.67 | 745,200 | — | — |
| 2025-06-27 | $20.88 | $20.88 | 1,603,100 | — | — |
| 2025-06-26 | $21.04 | $21.04 | 512,800 | — | — |
| 2025-06-25 | $21.05 | $21.05 | 643,000 | — | — |
| 2025-06-24 | $21.70 | $21.70 | 439,700 | — | — |
| 2025-06-23 | $21.18 | $21.18 | 472,600 | — | — |
| 2025-06-20 | $21.91 | $21.91 | 944,000 | — | — |
| 2025-06-18 | $22.35 | $22.35 | 612,500 | — | — |
| 2025-06-17 | $21.99 | $21.99 | 456,100 | — | — |
| 2025-06-16 | $21.91 | $21.91 | 473,100 | — | — |
| 2025-06-13 | $21.58 | $21.58 | 413,800 | — | — |
| 2025-06-12 | $21.62 | $21.62 | 355,600 | — | — |
| 2025-06-11 | $22.05 | $22.05 | 561,900 | — | — |
| 2025-06-10 | $22.02 | $22.02 | 764,600 | — | — |
| 2025-06-09 | $21.37 | $21.37 | 759,000 | — | — |
| 2025-06-06 | $21.10 | $21.10 | 633,400 | — | — |
| 2025-06-05 | $20.08 | $20.08 | 646,400 | — | — |
| 2025-06-04 | $20.05 | $20.05 | 594,500 | — | — |
| 2025-06-03 | $20.44 | $20.44 | 984,800 | — | — |
| 2025-06-02 | $20.30 | $20.30 | 751,700 | — | — |
| 2025-05-30 | $21.11 | $21.11 | 869,000 | — | — |
| 2025-05-29 | $21.09 | $21.09 | 301,100 | — | — |
| 2025-05-28 | $21.15 | $21.15 | 453,900 | — | — |
| 2025-05-27 | $21.48 | $21.48 | 556,600 | — | — |
| 2025-05-23 | $20.77 | $20.77 | 592,300 | — | — |
| 2025-05-22 | $21.67 | $21.67 | 416,700 | — | — |
| 2025-05-21 | $22.11 | $22.11 | 466,500 | — | — |
| 2025-05-20 | $22.94 | $22.94 | 688,200 | — | — |
| 2025-05-19 | $22.42 | $22.42 | 626,300 | — | — |
| 2025-05-16 | $22.69 | $22.69 | 507,500 | — | — |
| 2025-05-15 | $22.38 | $22.38 | 703,100 | — | — |
| 2025-05-14 | $21.77 | $21.77 | 636,500 | — | — |
| 2025-05-13 | $21.67 | $21.67 | 757,500 | — | — |
| 2025-05-12 | $22.63 | $22.63 | 1,160,200 | — | — |
| 2025-05-09 | $22.00 | $22.00 | 2,017,100 | — | — |
| 2025-05-08 | $20.33 | $20.33 | 1,741,100 | — | — |
| 2025-05-07 | $19.61 | $19.61 | 667,600 | — | — |
| 2025-05-06 | $19.58 | $19.58 | 803,600 | — | — |
| 2025-05-05 | $19.88 | $19.88 | 1,590,600 | — | — |
| 2025-05-02 | $21.24 | $21.24 | 810,900 | — | — |
| 2025-05-01 | $20.42 | $20.42 | 1,046,200 | — | — |
| 2025-04-30 | $20.43 | $20.43 | 815,300 | — | — |
| 2025-04-29 | $20.17 | $20.17 | 1,178,300 | — | — |
| 2025-04-28 | $19.35 | $19.35 | 788,000 | — | — |
| 2025-04-25 | $19.19 | $19.19 | 853,100 | — | — |
| 2025-04-24 | $18.59 | $18.59 | 847,400 | — | — |
| 2025-04-23 | $18.17 | $18.17 | 1,288,600 | — | — |
| 2025-04-22 | $18.04 | $18.04 | 2,000,300 | — | — |
| 2025-04-21 | $17.79 | $17.79 | 807,100 | — | — |
| 2025-04-17 | $18.49 | $18.49 | 731,500 | — | — |
| 2025-04-16 | $18.22 | $18.22 | 753,300 | — | — |
| 2025-04-15 | $18.96 | $18.96 | 936,900 | — | — |
| 2025-04-14 | $19.74 | $19.74 | 800,800 | — | — |
| 2025-04-11 | $19.11 | $19.11 | 775,100 | — | — |
| 2025-04-10 | $19.24 | $19.24 | 716,300 | — | — |
| 2025-04-09 | $20.71 | $20.71 | 1,005,600 | — | — |
| 2025-04-08 | $19.47 | $19.47 | 887,200 | — | — |
| 2025-04-07 | $19.74 | $19.74 | 1,388,200 | — | — |
| 2025-04-04 | $20.38 | $20.38 | 1,110,000 | — | — |
| 2025-04-03 | $21.78 | $21.78 | 1,150,700 | — | — |
| 2025-04-02 | $23.35 | $23.35 | 556,900 | — | — |
| 2025-04-01 | $23.80 | $23.80 | 565,400 | — | — |
| 2025-03-31 | $24.46 | $24.46 | 737,700 | — | — |
| 2025-03-28 | $23.57 | $23.57 | 645,000 | — | — |
| 2025-03-27 | $23.93 | $23.93 | 835,200 | — | — |
| 2025-03-26 | $23.50 | $23.50 | 807,100 | — | — |
| 2025-03-25 | $23.96 | $23.96 | 814,300 | — | — |
| 2025-03-24 | $24.49 | $24.49 | 649,200 | — | — |
| 2025-03-21 | $24.08 | $24.08 | 1,564,300 | — | — |
| 2025-03-20 | $24.24 | $24.24 | 489,100 | — | — |
| 2025-03-19 | $24.58 | $24.58 | 631,500 | — | — |
| 2025-03-18 | $24.97 | $24.97 | 1,335,400 | — | — |
| 2025-03-17 | $24.59 | $24.59 | 747,300 | — | — |
| 2025-03-14 | $26.74 | $26.74 | 841,300 | — | — |
| 2025-03-13 | $25.56 | $25.56 | 763,900 | — | — |
| 2025-03-12 | $25.14 | $25.14 | 1,459,600 | — | — |
| 2025-03-11 | $26.07 | $26.07 | 1,974,700 | — | — |
| 2025-03-10 | $26.34 | $26.34 | 1,612,900 | — | — |
| 2025-03-07 | $26.45 | $26.45 | 701,600 | — | — |
| 2025-03-06 | $25.90 | $25.90 | 572,900 | — | — |
| 2025-03-05 | $26.16 | $26.16 | 972,000 | — | — |
| 2025-03-04 | $25.19 | $25.19 | 1,135,800 | — | — |
| 2025-03-03 | $24.57 | $24.57 | 999,600 | — | — |
| 2025-02-28 | $25.32 | $25.32 | 1,067,000 | — | — |
| 2025-02-27 | $26.57 | $26.57 | 846,900 | — | — |
| 2025-02-26 | $25.96 | $25.96 | 992,900 | — | — |
| 2025-02-25 | $26.18 | $26.18 | 1,567,000 | — | — |
| 2025-02-24 | $26.87 | $26.87 | 1,616,900 | — | — |
| 2025-02-21 | $27.58 | $27.58 | 2,988,800 | — | — |
| 2025-02-20 | $25.84 | $25.84 | 2,050,200 | — | — |
| 2025-02-19 | $23.84 | $23.84 | 2,300,800 | — | — |
| 2025-02-18 | $23.07 | $23.07 | 1,717,900 | — | — |
| 2025-02-14 | $23.42 | $23.42 | 1,285,900 | — | — |
| 2025-02-13 | $23.37 | $23.37 | 1,607,400 | — | — |
| 2025-02-12 | $23.95 | $23.95 | 1,032,100 | — | — |
| 2025-02-11 | $24.49 | $24.49 | 1,091,500 | — | — |
| 2025-02-10 | $24.91 | $24.91 | 736,000 | — | — |
| 2025-02-07 | $25.21 | $25.21 | 662,800 | — | — |
| 2025-02-06 | $26.08 | $26.08 | 584,400 | — | — |
| 2025-02-05 | $26.61 | $26.61 | 740,100 | — | — |
| 2025-02-04 | $26.70 | $26.70 | 741,000 | — | — |
| 2025-02-03 | $26.79 | $26.79 | 510,100 | — | — |
| 2025-01-31 | $27.52 | $27.52 | 733,400 | — | — |
| 2025-01-30 | $28.10 | $28.10 | 449,100 | — | — |
| 2025-01-29 | $27.22 | $27.22 | 504,900 | — | — |
| 2025-01-28 | $27.54 | $27.54 | 406,400 | — | — |
| 2025-01-27 | $27.43 | $27.43 | 514,600 | — | — |
| 2025-01-24 | $27.68 | $27.68 | 762,600 | — | — |
| 2025-01-23 | $27.79 | $27.79 | 632,200 | — | — |
| 2025-01-22 | $26.83 | $26.83 | 496,300 | — | — |
| 2025-01-21 | $27.10 | $27.10 | 773,100 | — | — |
| 2025-01-17 | $25.89 | $25.89 | 581,300 | — | — |
| 2025-01-16 | $26.20 | $26.20 | 451,300 | — | — |
| 2025-01-15 | $25.51 | $25.51 | 743,600 | — | — |
| 2025-01-14 | $26.12 | $26.12 | 761,000 | — | — |
| 2025-01-13 | $27.61 | $27.61 | 651,700 | — | — |
| 2025-01-10 | $26.87 | $26.87 | 629,100 | — | — |
| 2025-01-08 | $26.51 | $26.51 | 717,700 | — | — |
| 2025-01-07 | $26.25 | $26.25 | 772,200 | — | — |
| 2025-01-06 | $25.54 | $25.54 | 520,700 | — | — |
| 2025-01-03 | $25.46 | $25.46 | 788,300 | — | — |
| 2025-01-02 | $24.55 | $24.55 | 809,000 | — | — |