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
- 2000-02-15 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 | $22.96 | $58.19 | 12,900 | — | — |
| 2025-12-30 | $22.95 | $58.17 | 22,000 | — | — |
| 2025-12-29 | $23.01 | $58.32 | 30,400 | — | — |
| 2025-12-26 | $23.08 | $58.50 | 14,100 | — | — |
| 2025-12-24 | $23.08 | $58.50 | 12,200 | — | — |
| 2025-12-23 | $22.93 | $58.12 | 16,600 | — | — |
| 2025-12-22 | $23.10 | $58.55 | 25,000 | — | — |
| 2025-12-19 | $23.27 | $58.98 | 55,800 | — | — |
| 2025-12-18 | $23.73 | $60.14 | 26,900 | — | — |
| 2025-12-17 | $23.71 | $60.09 | 28,300 | — | — |
| 2025-12-16 | $23.72 | $60.12 | 49,300 | — | — |
| 2025-12-15 | $23.84 | $60.42 | 67,300 | — | — |
| 2025-12-12 | $23.88 | $60.52 | 27,900 | — | — |
| 2025-12-11 | $23.73 | $60.14 | 32,400 | — | — |
| 2025-12-10 | $23.46 | $59.46 | 55,300 | — | — |
| 2025-12-09 | $22.69 | $57.51 | 17,900 | — | — |
| 2025-12-08 | $22.13 | $56.09 | 26,300 | — | — |
| 2025-12-05 | $22.08 | $55.96 | 16,500 | — | — |
| 2025-12-04 | $22.10 | $56.01 | 13,500 | — | — |
| 2025-12-03 | $21.95 | $55.63 | 26,600 | — | — |
| 2025-12-02 | $21.46 | $54.39 | 9,100 | — | — |
| 2025-12-01 | $21.62 | $54.80 | 14,000 | — | — |
| 2025-11-28 | $21.82 | $54.80 | 8,400 | — | — |
| 2025-11-26 | $21.86 | $54.90 | 18,500 | — | — |
| 2025-11-25 | $21.75 | $54.62 | 29,300 | — | — |
| 2025-11-24 | $21.42 | $53.79 | 11,400 | — | — |
| 2025-11-21 | $21.46 | $53.89 | 26,300 | — | — |
| 2025-11-20 | $20.95 | $52.61 | 12,300 | — | — |
| 2025-11-19 | $20.95 | $52.61 | 12,800 | — | — |
| 2025-11-18 | $20.98 | $52.69 | 15,000 | — | — |
| 2025-11-17 | $20.90 | $52.48 | 18,800 | — | — |
| 2025-11-14 | $21.43 | $53.82 | 20,100 | — | — |
| 2025-11-13 | $21.32 | $53.54 | 12,400 | — | — |
| 2025-11-12 | $21.28 | $53.44 | 15,700 | — | — |
| 2025-11-11 | $21.21 | $53.26 | 5,000 | — | — |
| 2025-11-10 | $21.15 | $53.11 | 3,500 | — | — |
| 2025-11-07 | $21.09 | $52.96 | 6,900 | — | — |
| 2025-11-06 | $21.07 | $52.91 | 27,700 | — | — |
| 2025-11-05 | $21.36 | $53.64 | 11,900 | — | — |
| 2025-11-04 | $20.86 | $52.38 | 31,000 | — | — |
| 2025-11-03 | $21.00 | $52.74 | 12,700 | — | — |
| 2025-10-31 | $20.86 | $52.38 | 11,200 | — | — |
| 2025-10-30 | $20.84 | $52.33 | 18,700 | — | — |
| 2025-10-29 | $20.76 | $52.13 | 45,200 | — | — |
| 2025-10-28 | $21.39 | $53.72 | 14,000 | — | — |
| 2025-10-27 | $21.05 | $52.86 | 49,900 | — | — |
| 2025-10-24 | $20.83 | $52.31 | 45,300 | — | — |
| 2025-10-23 | $20.72 | $52.03 | 10,600 | — | — |
| 2025-10-22 | $20.97 | $52.66 | 69,400 | — | — |
| 2025-10-21 | $20.44 | $51.33 | 42,800 | — | — |
| 2025-10-20 | $20.28 | $50.93 | 37,700 | — | — |
| 2025-10-17 | $19.61 | $49.25 | 10,500 | — | — |
| 2025-10-16 | $19.68 | $49.42 | 9,500 | — | — |
| 2025-10-15 | $20.09 | $50.45 | 7,200 | — | — |
| 2025-10-14 | $20.25 | $50.85 | 11,900 | — | — |
| 2025-10-13 | $19.82 | $49.77 | 6,600 | — | — |
| 2025-10-10 | $19.71 | $49.50 | 13,300 | — | — |
| 2025-10-09 | $20.02 | $50.27 | 12,700 | — | — |
| 2025-10-08 | $20.10 | $50.48 | 11,800 | — | — |
| 2025-10-07 | $20.06 | $50.38 | 22,900 | — | — |
| 2025-10-06 | $20.13 | $50.55 | 21,900 | — | — |
| 2025-10-03 | $20.04 | $50.33 | 11,900 | — | — |
| 2025-10-02 | $19.92 | $50.02 | 9,300 | — | — |
| 2025-10-01 | $20.10 | $50.48 | 13,700 | — | — |
| 2025-09-30 | $20.22 | $50.78 | 23,400 | — | — |
| 2025-09-29 | $20.30 | $50.98 | 16,100 | — | — |
| 2025-09-26 | $20.41 | $51.25 | 20,800 | — | — |
| 2025-09-25 | $20.56 | $51.63 | 13,400 | — | — |
| 2025-09-24 | $20.66 | $51.88 | 9,700 | — | — |
| 2025-09-23 | $20.65 | $51.86 | 13,300 | — | — |
| 2025-09-22 | $20.61 | $51.76 | 9,200 | — | — |
| 2025-09-19 | $20.71 | $52.01 | 43,500 | — | — |
| 2025-09-18 | $20.65 | $51.86 | 18,300 | — | — |
| 2025-09-17 | $20.42 | $51.28 | 31,400 | — | — |
| 2025-09-16 | $20.42 | $51.28 | 38,100 | — | — |
| 2025-09-15 | $20.60 | $51.73 | 22,400 | — | — |
| 2025-09-12 | $20.50 | $51.48 | 8,900 | — | — |
| 2025-09-11 | $20.70 | $51.98 | 8,500 | — | — |
| 2025-09-10 | $20.28 | $50.93 | 12,900 | — | — |
| 2025-09-09 | $20.24 | $50.83 | 19,400 | — | — |
| 2025-09-08 | $20.27 | $50.90 | 6,700 | — | — |
| 2025-09-05 | $20.16 | $50.63 | 9,400 | — | — |
| 2025-09-04 | $20.10 | $50.48 | 6,100 | — | — |
| 2025-09-03 | $19.61 | $49.25 | 16,300 | — | — |
| 2025-09-02 | $19.78 | $49.67 | 24,900 | — | — |
| 2025-08-29 | $19.98 | $50.17 | 14,400 | — | — |
| 2025-08-28 | $19.92 | $49.52 | 4,600 | — | — |
| 2025-08-27 | $19.93 | $49.55 | 6,500 | — | — |
| 2025-08-26 | $19.79 | $49.20 | 5,900 | — | — |
| 2025-08-25 | $19.60 | $48.73 | 7,700 | — | — |
| 2025-08-22 | $19.90 | $49.47 | 24,500 | — | — |
| 2025-08-21 | $18.93 | $47.06 | 3,500 | — | — |
| 2025-08-20 | $19.25 | $47.86 | 6,000 | — | — |
| 2025-08-19 | $19.10 | $47.48 | 5,000 | — | — |
| 2025-08-18 | $19.08 | $47.43 | 3,100 | — | — |
| 2025-08-15 | $19.06 | $47.38 | 8,100 | — | — |
| 2025-08-14 | $19.28 | $47.93 | 6,600 | — | — |
| 2025-08-13 | $19.33 | $48.05 | 10,300 | — | — |
| 2025-08-12 | $19.19 | $47.71 | 14,500 | — | — |
| 2025-08-11 | $18.77 | $46.66 | 8,100 | — | — |
| 2025-08-08 | $18.51 | $46.02 | 5,400 | — | — |
| 2025-08-07 | $18.52 | $46.04 | 7,900 | — | — |
| 2025-08-06 | $18.50 | $45.99 | 7,300 | — | — |
| 2025-08-05 | $18.58 | $46.19 | 18,800 | — | — |
| 2025-08-04 | $18.51 | $46.02 | 11,900 | — | — |
| 2025-08-01 | $18.01 | $44.77 | 24,500 | — | — |
| 2025-07-31 | $18.05 | $44.87 | 22,000 | — | — |
| 2025-07-30 | $18.26 | $45.39 | 17,500 | — | — |
| 2025-07-29 | $18.61 | $46.26 | 10,500 | — | — |
| 2025-07-28 | $18.64 | $46.34 | 10,900 | — | — |
| 2025-07-25 | $18.41 | $45.77 | 27,200 | — | — |
| 2025-07-24 | $18.18 | $45.20 | 5,200 | — | — |
| 2025-07-23 | $18.65 | $46.36 | 11,400 | — | — |
| 2025-07-22 | $18.31 | $45.52 | 14,100 | — | — |
| 2025-07-21 | $18.27 | $45.42 | 7,900 | — | — |
| 2025-07-18 | $18.00 | $44.75 | 13,300 | — | — |
| 2025-07-17 | $18.11 | $45.02 | 15,100 | — | — |
| 2025-07-16 | $18.05 | $44.87 | 15,000 | — | — |
| 2025-07-15 | $18.00 | $44.75 | 15,500 | — | — |
| 2025-07-14 | $18.25 | $45.37 | 14,900 | — | — |
| 2025-07-11 | $18.09 | $44.97 | 9,400 | — | — |
| 2025-07-10 | $18.40 | $45.74 | 16,200 | — | — |
| 2025-07-09 | $18.40 | $45.74 | 6,200 | — | — |
| 2025-07-08 | $18.38 | $45.69 | 10,800 | — | — |
| 2025-07-07 | $18.28 | $45.44 | 23,000 | — | — |
| 2025-07-03 | $18.58 | $46.19 | 16,000 | — | — |
| 2025-07-02 | $18.17 | $45.17 | 16,800 | — | — |
| 2025-07-01 | $18.16 | $45.15 | 15,800 | — | — |
| 2025-06-30 | $17.81 | $44.28 | 11,700 | — | — |
| 2025-06-27 | $17.52 | $43.56 | 69,200 | — | — |
| 2025-06-26 | $17.67 | $43.93 | 4,900 | — | — |
| 2025-06-25 | $17.45 | $43.38 | 11,100 | — | — |
| 2025-06-24 | $17.68 | $43.95 | 13,000 | — | — |
| 2025-06-23 | $17.72 | $44.05 | 22,700 | — | — |
| 2025-06-20 | $17.17 | $42.68 | 26,200 | — | — |
| 2025-06-18 | $17.27 | $42.93 | 8,700 | — | — |
| 2025-06-17 | $17.02 | $42.31 | 11,100 | — | — |
| 2025-06-16 | $17.50 | $43.51 | 40,400 | — | — |
| 2025-06-13 | $17.83 | $44.33 | 20,500 | — | — |
| 2025-06-12 | $17.89 | $44.47 | 8,100 | — | — |
| 2025-06-11 | $17.52 | $43.56 | 10,300 | — | — |
| 2025-06-10 | $17.74 | $44.10 | 7,800 | — | — |
| 2025-06-09 | $17.87 | $44.43 | 14,900 | — | — |
| 2025-06-06 | $17.89 | $44.47 | 11,700 | — | — |
| 2025-06-05 | $17.34 | $43.11 | 6,000 | — | — |
| 2025-06-04 | $17.31 | $43.03 | 7,300 | — | — |
| 2025-06-03 | $17.69 | $43.98 | 6,800 | — | — |
| 2025-06-02 | $17.45 | $43.38 | 9,800 | — | — |
| 2025-05-30 | $17.40 | $43.26 | 7,000 | — | — |
| 2025-05-29 | $17.68 | $43.46 | 6,600 | — | — |
| 2025-05-28 | $17.42 | $42.82 | 9,600 | — | — |
| 2025-05-27 | $17.77 | $43.68 | 8,900 | — | — |
| 2025-05-23 | $17.41 | $42.79 | 10,700 | — | — |
| 2025-05-22 | $17.36 | $42.67 | 8,300 | — | — |
| 2025-05-21 | $17.90 | $44.00 | 16,600 | — | — |
| 2025-05-20 | $17.86 | $43.90 | 6,400 | — | — |
| 2025-05-19 | $17.85 | $43.87 | 5,700 | — | — |
| 2025-05-16 | $17.79 | $43.73 | 9,900 | — | — |
| 2025-05-15 | $17.94 | $44.09 | 4,400 | — | — |
| 2025-05-14 | $17.59 | $43.23 | 10,100 | — | — |
| 2025-05-13 | $17.68 | $43.46 | 13,800 | — | — |
| 2025-05-12 | $17.65 | $43.38 | 10,600 | — | — |
| 2025-05-09 | $17.46 | $42.91 | 5,100 | — | — |
| 2025-05-08 | $17.69 | $43.48 | 8,800 | — | — |
| 2025-05-07 | $17.57 | $43.19 | 17,000 | — | — |
| 2025-05-06 | $17.22 | $42.32 | 14,300 | — | — |
| 2025-05-05 | $17.00 | $41.78 | 17,800 | — | — |
| 2025-05-02 | $17.69 | $43.48 | 10,700 | — | — |
| 2025-05-01 | $17.64 | $43.36 | 15,800 | — | — |
| 2025-04-30 | $17.36 | $42.67 | 36,100 | — | — |
| 2025-04-29 | $17.05 | $41.91 | 11,000 | — | — |
| 2025-04-28 | $16.87 | $41.46 | 18,900 | — | — |
| 2025-04-25 | $16.81 | $41.32 | 10,600 | — | — |
| 2025-04-24 | $17.32 | $42.57 | 7,800 | — | — |
| 2025-04-23 | $17.35 | $42.64 | 10,700 | — | — |
| 2025-04-22 | $17.54 | $43.11 | 7,200 | — | — |
| 2025-04-21 | $17.13 | $42.10 | 11,700 | — | — |
| 2025-04-17 | $16.80 | $41.29 | 11,300 | — | — |
| 2025-04-16 | $16.71 | $41.07 | 12,700 | — | — |
| 2025-04-15 | $16.63 | $40.87 | 6,800 | — | — |
| 2025-04-14 | $16.81 | $41.32 | 18,400 | — | — |
| 2025-04-11 | $16.56 | $40.70 | 13,200 | — | — |
| 2025-04-10 | $16.52 | $40.60 | 29,100 | — | — |
| 2025-04-09 | $17.38 | $42.72 | 28,200 | — | — |
| 2025-04-08 | $16.66 | $40.95 | 17,800 | — | — |
| 2025-04-07 | $17.08 | $41.98 | 11,300 | — | — |
| 2025-04-04 | $17.18 | $42.23 | 20,300 | — | — |
| 2025-04-03 | $16.56 | $40.70 | 19,200 | — | — |
| 2025-04-02 | $17.44 | $42.87 | 29,500 | — | — |
| 2025-04-01 | $17.61 | $43.28 | 10,600 | — | — |
| 2025-03-31 | $17.52 | $43.06 | 11,800 | — | — |
| 2025-03-28 | $17.71 | $43.53 | 6,400 | — | — |
| 2025-03-27 | $17.80 | $43.75 | 10,600 | — | — |
| 2025-03-26 | $17.77 | $43.68 | 7,600 | — | — |
| 2025-03-25 | $17.64 | $43.36 | 5,900 | — | — |
| 2025-03-24 | $17.77 | $43.68 | 9,400 | — | — |
| 2025-03-21 | $17.50 | $43.01 | 38,700 | — | — |
| 2025-03-20 | $17.85 | $43.87 | 5,000 | — | — |
| 2025-03-19 | $17.95 | $44.12 | 8,800 | — | — |
| 2025-03-18 | $17.97 | $44.17 | 11,900 | — | — |
| 2025-03-17 | $17.78 | $43.70 | 17,200 | — | — |
| 2025-03-14 | $17.98 | $44.19 | 8,000 | — | — |
| 2025-03-13 | $18.00 | $44.24 | 11,000 | — | — |
| 2025-03-12 | $18.01 | $44.27 | 22,400 | — | — |
| 2025-03-11 | $18.33 | $45.05 | 9,300 | — | — |
| 2025-03-10 | $18.35 | $45.10 | 18,200 | — | — |
| 2025-03-07 | $18.58 | $45.67 | 11,800 | — | — |
| 2025-03-06 | $18.31 | $45.00 | 14,300 | — | — |
| 2025-03-05 | $18.31 | $45.00 | 11,100 | — | — |
| 2025-03-04 | $18.44 | $45.32 | 11,800 | — | — |
| 2025-03-03 | $18.63 | $45.79 | 8,600 | — | — |
| 2025-02-28 | $18.77 | $46.13 | 14,600 | — | — |
| 2025-02-27 | $18.60 | $45.72 | 9,400 | — | — |
| 2025-02-26 | $18.81 | $46.23 | 13,200 | — | — |
| 2025-02-25 | $18.65 | $45.84 | 15,000 | — | — |
| 2025-02-24 | $18.32 | $45.03 | 12,700 | — | — |
| 2025-02-21 | $18.29 | $44.95 | 18,700 | — | — |
| 2025-02-20 | $18.30 | $44.98 | 8,200 | — | — |
| 2025-02-19 | $18.62 | $45.77 | 11,700 | — | — |
| 2025-02-18 | $18.44 | $45.32 | 8,600 | — | — |
| 2025-02-14 | $18.39 | $45.20 | 18,700 | — | — |
| 2025-02-13 | $18.29 | $44.95 | 7,600 | — | — |
| 2025-02-12 | $18.03 | $44.32 | 10,800 | — | — |
| 2025-02-11 | $18.31 | $45.00 | 11,900 | — | — |
| 2025-02-10 | $18.26 | $44.88 | 8,900 | — | — |
| 2025-02-07 | $18.17 | $44.66 | 7,800 | — | — |
| 2025-02-06 | $18.37 | $45.15 | 7,500 | — | — |
| 2025-02-05 | $18.23 | $44.81 | 20,500 | — | — |
| 2025-02-04 | $18.12 | $44.54 | 17,400 | — | — |
| 2025-02-03 | $17.82 | $43.80 | 19,600 | — | — |
| 2025-01-31 | $18.13 | $44.56 | 13,500 | — | — |
| 2025-01-30 | $18.35 | $44.61 | 23,000 | — | — |
| 2025-01-29 | $18.28 | $44.44 | 12,200 | — | — |
| 2025-01-28 | $18.18 | $44.20 | 30,900 | — | — |
| 2025-01-27 | $18.00 | $43.76 | 36,000 | — | — |
| 2025-01-24 | $17.76 | $43.18 | 23,000 | — | — |
| 2025-01-23 | $17.64 | $42.88 | 10,900 | — | — |
| 2025-01-22 | $17.50 | $42.54 | 16,100 | — | — |
| 2025-01-21 | $17.69 | $43.01 | 20,500 | — | — |
| 2025-01-17 | $17.42 | $42.35 | 21,200 | — | — |
| 2025-01-16 | $17.29 | $42.03 | 10,700 | — | — |
| 2025-01-15 | $17.62 | $42.84 | 41,400 | — | — |
| 2025-01-14 | $16.98 | $41.28 | 19,300 | — | — |
| 2025-01-13 | $16.78 | $40.79 | 15,400 | — | — |
| 2025-01-10 | $16.11 | $39.17 | 25,400 | — | — |
| 2025-01-08 | $16.48 | $40.06 | 8,500 | — | — |
| 2025-01-07 | $16.49 | $40.09 | 34,100 | — | — |
| 2025-01-06 | $16.45 | $39.99 | 25,100 | — | — |
| 2025-01-03 | $16.54 | $40.21 | 22,500 | — | — |
| 2025-01-02 | $16.39 | $39.85 | 20,900 | — | — |