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
- 2006-06-12 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 | $21.04 | $21.04 | 1,498,800 | — | — |
| 2025-12-30 | $20.86 | $20.86 | 1,189,400 | — | — |
| 2025-12-29 | $20.98 | $20.98 | 1,149,100 | — | — |
| 2025-12-26 | $20.97 | $20.97 | 1,026,900 | — | — |
| 2025-12-24 | $20.77 | $20.77 | 956,300 | — | — |
| 2025-12-23 | $21.00 | $21.00 | 2,258,100 | — | — |
| 2025-12-22 | $20.70 | $20.70 | 3,791,100 | — | — |
| 2025-12-19 | $20.01 | $20.01 | 2,093,700 | — | — |
| 2025-12-18 | $19.87 | $19.87 | 1,203,100 | — | — |
| 2025-12-17 | $19.57 | $19.57 | 1,551,200 | — | — |
| 2025-12-16 | $19.76 | $19.76 | 2,529,600 | — | — |
| 2025-12-15 | $19.71 | $19.71 | 2,675,400 | — | — |
| 2025-12-12 | $19.96 | $19.96 | 1,836,500 | — | — |
| 2025-12-11 | $19.91 | $19.91 | 2,576,100 | — | — |
| 2025-12-10 | $20.90 | $20.90 | 4,026,100 | — | — |
| 2025-12-09 | $20.67 | $20.67 | 1,429,200 | — | — |
| 2025-12-08 | $20.96 | $20.96 | 2,285,800 | — | — |
| 2025-12-05 | $21.45 | $21.45 | 1,848,600 | — | — |
| 2025-12-04 | $21.28 | $21.28 | 1,282,300 | — | — |
| 2025-12-03 | $21.23 | $21.23 | 2,097,800 | — | — |
| 2025-12-02 | $21.17 | $21.17 | 2,915,800 | — | — |
| 2025-12-01 | $21.96 | $21.96 | 1,853,000 | — | — |
| 2025-11-28 | $22.55 | $22.55 | 769,400 | — | — |
| 2025-11-26 | $22.59 | $22.59 | 2,478,700 | — | — |
| 2025-11-25 | $21.83 | $21.83 | 2,887,000 | — | — |
| 2025-11-24 | $20.63 | $20.63 | 2,199,200 | — | — |
| 2025-11-21 | $20.31 | $20.31 | 2,306,800 | — | — |
| 2025-11-20 | $19.61 | $19.61 | 1,267,600 | — | — |
| 2025-11-19 | $19.62 | $19.62 | 1,610,400 | — | — |
| 2025-11-18 | $19.93 | $19.93 | 2,009,400 | — | — |
| 2025-11-17 | $19.87 | $19.87 | 1,680,800 | — | — |
| 2025-11-14 | $19.74 | $19.74 | 2,603,600 | — | — |
| 2025-11-13 | $20.20 | $20.20 | 2,140,900 | — | — |
| 2025-11-12 | $20.75 | $20.75 | 3,683,700 | — | — |
| 2025-11-11 | $20.72 | $20.72 | 2,304,400 | — | — |
| 2025-11-10 | $20.24 | $20.24 | 2,604,700 | — | — |
| 2025-11-07 | $19.80 | $19.80 | 2,364,400 | — | — |
| 2025-11-06 | $19.51 | $19.51 | 2,643,500 | — | — |
| 2025-11-05 | $19.72 | $19.72 | 2,888,100 | — | — |
| 2025-11-04 | $19.42 | $19.42 | 2,473,900 | — | — |
| 2025-11-03 | $19.29 | $19.29 | 4,551,000 | — | — |
| 2025-10-31 | $18.99 | $18.99 | 11,584,900 | — | — |
| 2025-10-30 | $16.33 | $16.33 | 4,115,500 | — | — |
| 2025-10-29 | $16.49 | $16.49 | 2,235,100 | — | — |
| 2025-10-28 | $16.65 | $16.65 | 2,434,800 | — | — |
| 2025-10-27 | $16.58 | $16.58 | 2,304,700 | — | — |
| 2025-10-24 | $16.11 | $16.11 | 1,830,500 | — | — |
| 2025-10-23 | $15.89 | $15.89 | 1,228,600 | — | — |
| 2025-10-22 | $15.67 | $15.67 | 2,095,700 | — | — |
| 2025-10-21 | $15.50 | $15.50 | 2,529,300 | — | — |
| 2025-10-20 | $15.50 | $15.50 | 1,954,000 | — | — |
| 2025-10-17 | $14.89 | $14.89 | 2,410,600 | — | — |
| 2025-10-16 | $14.26 | $14.26 | 2,450,900 | — | — |
| 2025-10-15 | $13.99 | $13.99 | 2,399,300 | — | — |
| 2025-10-14 | $13.81 | $13.81 | 2,115,500 | — | — |
| 2025-10-13 | $13.24 | $13.24 | 1,797,000 | — | — |
| 2025-10-10 | $13.14 | $13.14 | 1,522,000 | — | — |
| 2025-10-09 | $13.76 | $13.76 | 1,482,700 | — | — |
| 2025-10-08 | $14.02 | $14.02 | 2,316,000 | — | — |
| 2025-10-07 | $13.45 | $13.45 | 1,809,900 | — | — |
| 2025-10-06 | $13.60 | $13.60 | 1,877,500 | — | — |
| 2025-10-03 | $13.96 | $13.96 | 1,475,100 | — | — |
| 2025-10-02 | $13.76 | $13.76 | 1,986,600 | — | — |
| 2025-10-01 | $13.97 | $13.97 | 2,594,400 | — | — |
| 2025-09-30 | $14.54 | $14.54 | 3,026,600 | — | — |
| 2025-09-29 | $14.75 | $14.75 | 1,241,500 | — | — |
| 2025-09-26 | $15.02 | $15.02 | 1,339,200 | — | — |
| 2025-09-25 | $15.39 | $15.39 | 1,299,100 | — | — |
| 2025-09-24 | $15.21 | $15.21 | 1,268,300 | — | — |
| 2025-09-23 | $15.49 | $15.49 | 1,036,300 | — | — |
| 2025-09-22 | $15.60 | $15.60 | 1,373,100 | — | — |
| 2025-09-19 | $15.54 | $15.54 | 2,659,000 | — | — |
| 2025-09-18 | $15.22 | $15.22 | 1,611,600 | — | — |
| 2025-09-17 | $14.70 | $14.70 | 1,789,500 | — | — |
| 2025-09-16 | $15.03 | $15.03 | 1,324,300 | — | — |
| 2025-09-15 | $15.05 | $15.05 | 1,231,800 | — | — |
| 2025-09-12 | $15.26 | $15.26 | 1,736,700 | — | — |
| 2025-09-11 | $15.63 | $15.63 | 2,416,400 | — | — |
| 2025-09-10 | $15.35 | $15.35 | 2,030,300 | — | — |
| 2025-09-09 | $15.80 | $15.80 | 2,583,400 | — | — |
| 2025-09-08 | $16.34 | $16.34 | 1,342,800 | — | — |
| 2025-09-05 | $16.40 | $16.40 | 1,427,200 | — | — |
| 2025-09-04 | $16.55 | $16.55 | 3,213,100 | — | — |
| 2025-09-03 | $15.90 | $15.90 | 2,084,600 | — | — |
| 2025-09-02 | $15.68 | $15.68 | 2,801,400 | — | — |
| 2025-08-29 | $15.90 | $15.90 | 1,651,200 | — | — |
| 2025-08-28 | $16.03 | $16.03 | 3,599,200 | — | — |
| 2025-08-27 | $16.18 | $16.18 | 1,739,900 | — | — |
| 2025-08-26 | $16.05 | $16.05 | 1,954,500 | — | — |
| 2025-08-25 | $15.84 | $15.84 | 1,537,000 | — | — |
| 2025-08-22 | $16.14 | $16.14 | 2,490,700 | — | — |
| 2025-08-21 | $15.93 | $15.93 | 1,884,100 | — | — |
| 2025-08-20 | $15.89 | $15.89 | 1,574,800 | — | — |
| 2025-08-19 | $15.80 | $15.80 | 1,878,000 | — | — |
| 2025-08-18 | $15.86 | $15.86 | 1,601,900 | — | — |
| 2025-08-15 | $15.70 | $15.70 | 1,804,600 | — | — |
| 2025-08-14 | $15.57 | $15.57 | 1,666,000 | — | — |
| 2025-08-13 | $15.80 | $15.80 | 2,391,500 | — | — |
| 2025-08-12 | $15.72 | $15.72 | 2,607,400 | — | — |
| 2025-08-11 | $15.32 | $15.32 | 2,244,700 | — | — |
| 2025-08-08 | $14.97 | $14.97 | 1,745,300 | — | — |
| 2025-08-07 | $14.90 | $14.90 | 4,027,200 | — | — |
| 2025-08-06 | $15.20 | $15.20 | 4,365,100 | — | — |
| 2025-08-05 | $15.34 | $15.34 | 5,879,000 | — | — |
| 2025-08-04 | $14.87 | $14.87 | 7,318,500 | — | — |
| 2025-08-01 | $13.77 | $13.77 | 13,007,900 | — | — |
| 2025-07-31 | $10.58 | $10.58 | 3,497,400 | — | — |
| 2025-07-30 | $10.73 | $10.73 | 1,196,900 | — | — |
| 2025-07-29 | $10.88 | $10.88 | 1,387,900 | — | — |
| 2025-07-28 | $11.19 | $11.19 | 1,871,400 | — | — |
| 2025-07-25 | $10.82 | $10.82 | 858,000 | — | — |
| 2025-07-24 | $10.71 | $10.71 | 1,361,800 | — | — |
| 2025-07-23 | $10.83 | $10.83 | 1,015,900 | — | — |
| 2025-07-22 | $10.74 | $10.74 | 1,607,300 | — | — |
| 2025-07-21 | $10.31 | $10.31 | 1,358,200 | — | — |
| 2025-07-18 | $10.49 | $10.49 | 1,184,000 | — | — |
| 2025-07-17 | $10.63 | $10.63 | 1,348,900 | — | — |
| 2025-07-16 | $10.63 | $10.63 | 1,702,300 | — | — |
| 2025-07-15 | $10.71 | $10.71 | 989,400 | — | — |
| 2025-07-14 | $10.91 | $10.91 | 731,000 | — | — |
| 2025-07-11 | $10.99 | $10.99 | 1,612,200 | — | — |
| 2025-07-10 | $11.58 | $11.58 | 1,647,400 | — | — |
| 2025-07-09 | $11.49 | $11.49 | 1,639,100 | — | — |
| 2025-07-08 | $11.60 | $11.60 | 2,331,300 | — | — |
| 2025-07-07 | $10.93 | $10.93 | 1,374,000 | — | — |
| 2025-07-03 | $10.99 | $10.99 | 777,400 | — | — |
| 2025-07-02 | $10.96 | $10.96 | 1,341,100 | — | — |
| 2025-07-01 | $10.93 | $10.93 | 1,706,700 | — | — |
| 2025-06-30 | $11.10 | $11.10 | 1,784,900 | — | — |
| 2025-06-27 | $11.08 | $11.08 | 3,303,200 | — | — |
| 2025-06-26 | $10.90 | $10.90 | 1,657,000 | — | — |
| 2025-06-25 | $11.24 | $11.24 | 1,248,100 | — | — |
| 2025-06-24 | $11.35 | $11.35 | 1,673,000 | — | — |
| 2025-06-23 | $10.86 | $10.86 | 2,143,100 | — | — |
| 2025-06-20 | $10.94 | $10.94 | 2,080,800 | — | — |
| 2025-06-18 | $10.89 | $10.89 | 1,085,600 | — | — |
| 2025-06-17 | $10.85 | $10.85 | 1,289,700 | — | — |
| 2025-06-16 | $11.02 | $11.02 | 1,530,100 | — | — |
| 2025-06-13 | $11.06 | $11.06 | 1,994,500 | — | — |
| 2025-06-12 | $11.37 | $11.37 | 1,179,400 | — | — |
| 2025-06-11 | $11.73 | $11.73 | 1,973,200 | — | — |
| 2025-06-10 | $12.21 | $12.21 | 1,501,600 | — | — |
| 2025-06-09 | $11.92 | $11.92 | 3,438,100 | — | — |
| 2025-06-06 | $12.73 | $12.73 | 1,224,000 | — | — |
| 2025-06-05 | $12.44 | $12.44 | 1,345,500 | — | — |
| 2025-06-04 | $12.28 | $12.28 | 1,713,000 | — | — |
| 2025-06-03 | $12.66 | $12.66 | 1,142,400 | — | — |
| 2025-06-02 | $12.30 | $12.30 | 1,620,500 | — | — |
| 2025-05-30 | $12.43 | $12.43 | 1,784,000 | — | — |
| 2025-05-29 | $12.46 | $12.46 | 1,418,100 | — | — |
| 2025-05-28 | $12.44 | $12.44 | 1,618,700 | — | — |
| 2025-05-27 | $12.32 | $12.32 | 1,711,700 | — | — |
| 2025-05-23 | $12.45 | $12.45 | 1,300,700 | — | — |
| 2025-05-22 | $12.48 | $12.48 | 898,800 | — | — |
| 2025-05-21 | $12.66 | $12.66 | 1,652,000 | — | — |
| 2025-05-20 | $12.97 | $12.97 | 1,560,900 | — | — |
| 2025-05-19 | $13.03 | $13.03 | 1,277,500 | — | — |
| 2025-05-16 | $12.96 | $12.96 | 1,727,300 | — | — |
| 2025-05-15 | $12.74 | $12.74 | 1,258,000 | — | — |
| 2025-05-14 | $12.74 | $12.74 | 988,300 | — | — |
| 2025-05-13 | $12.72 | $12.72 | 985,900 | — | — |
| 2025-05-12 | $12.67 | $12.67 | 1,556,300 | — | — |
| 2025-05-09 | $12.21 | $12.21 | 1,888,200 | — | — |
| 2025-05-08 | $12.74 | $12.74 | 2,260,500 | — | — |
| 2025-05-07 | $12.45 | $12.45 | 2,216,800 | — | — |
| 2025-05-06 | $12.17 | $12.17 | 2,217,000 | — | — |
| 2025-05-05 | $11.98 | $11.98 | 2,361,300 | — | — |
| 2025-05-02 | $12.00 | $12.00 | 4,701,100 | — | — |
| 2025-05-01 | $11.06 | $11.06 | 2,958,100 | — | — |
| 2025-04-30 | $10.98 | $10.98 | 1,372,600 | — | — |
| 2025-04-29 | $11.21 | $11.21 | 1,246,200 | — | — |
| 2025-04-28 | $11.13 | $11.13 | 1,658,500 | — | — |
| 2025-04-25 | $11.51 | $11.51 | 1,056,400 | — | — |
| 2025-04-24 | $11.40 | $11.40 | 1,502,000 | — | — |
| 2025-04-23 | $11.21 | $11.21 | 2,173,000 | — | — |
| 2025-04-22 | $10.83 | $10.83 | 2,165,200 | — | — |
| 2025-04-21 | $10.64 | $10.64 | 1,843,000 | — | — |
| 2025-04-17 | $10.56 | $10.56 | 2,292,600 | — | — |
| 2025-04-16 | $10.23 | $10.23 | 1,847,400 | — | — |
| 2025-04-15 | $9.91 | $9.91 | 1,962,200 | — | — |
| 2025-04-14 | $10.18 | $10.18 | 1,437,100 | — | — |
| 2025-04-11 | $9.75 | $9.75 | 1,409,300 | — | — |
| 2025-04-10 | $9.53 | $9.53 | 1,609,500 | — | — |
| 2025-04-09 | $10.05 | $10.05 | 2,609,400 | — | — |
| 2025-04-08 | $9.43 | $9.43 | 2,780,100 | — | — |
| 2025-04-07 | $10.01 | $10.01 | 4,803,500 | — | — |
| 2025-04-04 | $10.23 | $10.23 | 3,480,900 | — | — |
| 2025-04-03 | $10.21 | $10.21 | 4,075,400 | — | — |
| 2025-04-02 | $10.45 | $10.45 | 2,843,900 | — | — |
| 2025-04-01 | $10.08 | $10.08 | 3,064,700 | — | — |
| 2025-03-31 | $10.14 | $10.14 | 2,142,300 | — | — |
| 2025-03-28 | $10.19 | $10.19 | 1,099,300 | — | — |
| 2025-03-27 | $10.05 | $10.05 | 804,800 | — | — |
| 2025-03-26 | $10.25 | $10.25 | 1,040,900 | — | — |
| 2025-03-25 | $10.32 | $10.32 | 1,206,300 | — | — |
| 2025-03-24 | $10.49 | $10.49 | 1,825,000 | — | — |
| 2025-03-21 | $9.93 | $9.93 | 1,751,200 | — | — |
| 2025-03-20 | $10.20 | $10.20 | 1,713,400 | — | — |
| 2025-03-19 | $9.54 | $9.54 | 2,162,000 | — | — |
| 2025-03-18 | $9.34 | $9.34 | 1,271,700 | — | — |
| 2025-03-17 | $9.75 | $9.75 | 1,793,200 | — | — |
| 2025-03-14 | $9.29 | $9.29 | 2,022,200 | — | — |
| 2025-03-13 | $9.27 | $9.27 | 1,706,000 | — | — |
| 2025-03-12 | $9.56 | $9.56 | 2,570,300 | — | — |
| 2025-03-11 | $9.95 | $9.95 | 1,865,500 | — | — |
| 2025-03-10 | $9.67 | $9.67 | 3,116,500 | — | — |
| 2025-03-07 | $10.46 | $10.46 | 1,783,900 | — | — |
| 2025-03-06 | $10.80 | $10.80 | 2,631,200 | — | — |
| 2025-03-05 | $11.44 | $11.44 | 12,808,100 | — | — |
| 2025-03-04 | $11.73 | $11.73 | 4,979,600 | — | — |
| 2025-03-03 | $12.27 | $12.27 | 1,811,100 | — | — |
| 2025-02-28 | $12.53 | $12.53 | 3,473,100 | — | — |
| 2025-02-27 | $12.12 | $12.12 | 5,559,400 | — | — |
| 2025-02-26 | $11.06 | $11.06 | 2,456,300 | — | — |
| 2025-02-25 | $10.56 | $10.56 | 2,083,700 | — | — |
| 2025-02-24 | $10.76 | $10.76 | 2,424,400 | — | — |
| 2025-02-21 | $10.61 | $10.61 | 1,142,200 | — | — |
| 2025-02-20 | $10.66 | $10.66 | 785,500 | — | — |
| 2025-02-19 | $10.86 | $10.86 | 1,109,900 | — | — |
| 2025-02-18 | $10.96 | $10.96 | 859,500 | — | — |
| 2025-02-14 | $10.74 | $10.74 | 753,800 | — | — |
| 2025-02-13 | $10.88 | $10.88 | 660,700 | — | — |
| 2025-02-12 | $10.68 | $10.68 | 970,800 | — | — |
| 2025-02-11 | $10.95 | $10.95 | 1,018,100 | — | — |
| 2025-02-10 | $10.85 | $10.85 | 1,965,300 | — | — |
| 2025-02-07 | $11.36 | $11.36 | 998,300 | — | — |
| 2025-02-06 | $11.42 | $11.42 | 1,491,000 | — | — |
| 2025-02-05 | $11.95 | $11.95 | 1,334,900 | — | — |
| 2025-02-04 | $12.14 | $12.14 | 1,709,000 | — | — |
| 2025-02-03 | $11.46 | $11.46 | 1,371,100 | — | — |
| 2025-01-31 | $11.79 | $11.79 | 1,492,400 | — | — |
| 2025-01-30 | $11.75 | $11.75 | 1,755,500 | — | — |
| 2025-01-29 | $12.06 | $12.06 | 2,714,200 | — | — |
| 2025-01-28 | $11.45 | $11.45 | 1,422,900 | — | — |
| 2025-01-27 | $11.13 | $11.13 | 2,449,600 | — | — |
| 2025-01-24 | $11.01 | $11.01 | 1,741,500 | — | — |
| 2025-01-23 | $11.67 | $11.67 | 1,276,800 | — | — |
| 2025-01-22 | $11.38 | $11.38 | 1,596,800 | — | — |
| 2025-01-21 | $11.61 | $11.61 | 2,062,700 | — | — |
| 2025-01-17 | $11.57 | $11.57 | 1,090,400 | — | — |
| 2025-01-16 | $11.29 | $11.29 | 1,462,400 | — | — |
| 2025-01-15 | $11.35 | $11.35 | 2,028,500 | — | — |
| 2025-01-14 | $11.12 | $11.12 | 2,321,700 | — | — |
| 2025-01-13 | $10.88 | $10.88 | 5,132,700 | — | — |
| 2025-01-10 | $9.97 | $9.97 | 1,284,700 | — | — |
| 2025-01-08 | $9.66 | $9.66 | 3,372,800 | — | — |
| 2025-01-07 | $9.35 | $9.35 | 1,576,000 | — | — |
| 2025-01-06 | $9.37 | $9.37 | 974,100 | — | — |
| 2025-01-03 | $9.37 | $9.37 | 822,300 | — | — |
| 2025-01-02 | $9.06 | $9.06 | 938,800 | — | — |