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
- 2002-08-23 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 | $19.29 | $37.17 | 1,096,000 | — | — |
| 2025-12-30 | $19.44 | $37.46 | 1,551,800 | — | — |
| 2025-12-29 | $19.63 | $37.83 | 1,254,200 | — | — |
| 2025-12-26 | $19.70 | $37.96 | 884,900 | — | — |
| 2025-12-24 | $19.67 | $37.90 | 699,300 | — | — |
| 2025-12-23 | $19.69 | $37.94 | 1,850,200 | — | — |
| 2025-12-22 | $19.90 | $38.35 | 1,888,500 | — | — |
| 2025-12-19 | $19.71 | $37.98 | 3,691,200 | — | — |
| 2025-12-18 | $19.78 | $38.12 | 1,226,900 | — | — |
| 2025-12-17 | $19.69 | $37.94 | 1,334,200 | — | — |
| 2025-12-16 | $19.65 | $37.87 | 1,290,200 | — | — |
| 2025-12-15 | $19.71 | $37.98 | 1,924,600 | — | — |
| 2025-12-12 | $19.83 | $38.02 | 2,378,700 | — | — |
| 2025-12-11 | $19.83 | $38.02 | 2,535,800 | — | — |
| 2025-12-10 | $19.91 | $38.17 | 2,371,900 | — | — |
| 2025-12-09 | $19.08 | $36.58 | 1,075,400 | — | — |
| 2025-12-08 | $19.16 | $36.74 | 1,602,100 | — | — |
| 2025-12-05 | $19.10 | $36.62 | 1,413,200 | — | — |
| 2025-12-04 | $18.92 | $36.27 | 1,021,200 | — | — |
| 2025-12-03 | $18.90 | $36.24 | 2,027,700 | — | — |
| 2025-12-02 | $18.71 | $35.87 | 2,494,900 | — | — |
| 2025-12-01 | $18.87 | $36.18 | 2,319,100 | — | — |
| 2025-11-28 | $18.44 | $35.35 | 726,200 | — | — |
| 2025-11-26 | $18.43 | $35.34 | 2,412,800 | — | — |
| 2025-11-25 | $18.60 | $35.66 | 3,583,200 | — | — |
| 2025-11-24 | $17.81 | $34.15 | 2,502,100 | — | — |
| 2025-11-21 | $17.75 | $34.03 | 3,159,100 | — | — |
| 2025-11-20 | $17.00 | $32.59 | 2,534,500 | — | — |
| 2025-11-19 | $16.90 | $32.40 | 2,061,900 | — | — |
| 2025-11-18 | $16.51 | $31.65 | 3,316,400 | — | — |
| 2025-11-17 | $16.20 | $31.06 | 1,878,300 | — | — |
| 2025-11-14 | $17.06 | $32.71 | 1,318,700 | — | — |
| 2025-11-13 | $17.01 | $32.61 | 2,261,300 | — | — |
| 2025-11-12 | $17.31 | $33.19 | 2,669,700 | — | — |
| 2025-11-11 | $17.51 | $33.57 | 2,161,800 | — | — |
| 2025-11-10 | $17.34 | $33.25 | 1,739,800 | — | — |
| 2025-11-07 | $17.09 | $32.77 | 1,666,200 | — | — |
| 2025-11-06 | $17.10 | $32.79 | 1,901,900 | — | — |
| 2025-11-05 | $17.06 | $32.71 | 1,593,100 | — | — |
| 2025-11-04 | $16.76 | $32.13 | 2,130,500 | — | — |
| 2025-11-03 | $16.93 | $32.46 | 3,198,700 | — | — |
| 2025-10-31 | $16.97 | $32.54 | 2,269,800 | — | — |
| 2025-10-30 | $17.01 | $32.61 | 2,595,800 | — | — |
| 2025-10-29 | $16.95 | $32.50 | 3,348,100 | — | — |
| 2025-10-28 | $17.15 | $32.88 | 3,062,700 | — | — |
| 2025-10-27 | $17.20 | $32.98 | 4,019,700 | — | — |
| 2025-10-24 | $16.98 | $32.56 | 4,553,700 | — | — |
| 2025-10-23 | $16.54 | $31.71 | 6,774,200 | — | — |
| 2025-10-22 | $16.88 | $32.36 | 5,881,900 | — | — |
| 2025-10-21 | $16.78 | $32.17 | 4,249,600 | — | — |
| 2025-10-20 | $16.68 | $31.98 | 3,592,400 | — | — |
| 2025-10-17 | $16.05 | $30.77 | 4,714,000 | — | — |
| 2025-10-16 | $15.56 | $29.83 | 8,653,400 | — | — |
| 2025-10-15 | $16.87 | $32.34 | 6,096,400 | — | — |
| 2025-10-14 | $17.49 | $33.53 | 5,626,200 | — | — |
| 2025-10-13 | $16.98 | $32.56 | 4,447,700 | — | — |
| 2025-10-10 | $16.48 | $31.60 | 5,424,600 | — | — |
| 2025-10-09 | $17.60 | $33.74 | 4,289,400 | — | — |
| 2025-10-08 | $17.71 | $33.95 | 4,873,000 | — | — |
| 2025-10-07 | $17.61 | $33.76 | 4,784,500 | — | — |
| 2025-10-06 | $17.81 | $34.15 | 8,144,400 | — | — |
| 2025-10-03 | $17.10 | $32.79 | 6,110,700 | — | — |
| 2025-10-02 | $16.92 | $32.44 | 3,314,400 | — | — |
| 2025-10-01 | $16.61 | $31.85 | 3,071,300 | — | — |
| 2025-09-30 | $16.55 | $31.73 | 3,386,500 | — | — |
| 2025-09-29 | $16.67 | $31.96 | 1,923,700 | — | — |
| 2025-09-26 | $16.68 | $31.98 | 1,435,400 | — | — |
| 2025-09-25 | $16.61 | $31.85 | 1,651,200 | — | — |
| 2025-09-24 | $16.71 | $32.04 | 2,050,200 | — | — |
| 2025-09-23 | $16.51 | $31.65 | 1,588,800 | — | — |
| 2025-09-22 | $16.50 | $31.64 | 1,555,100 | — | — |
| 2025-09-19 | $16.86 | $32.33 | 4,279,400 | — | — |
| 2025-09-18 | $17.05 | $32.69 | 1,942,700 | — | — |
| 2025-09-17 | $16.44 | $31.52 | 2,351,300 | — | — |
| 2025-09-16 | $16.41 | $31.46 | 1,898,900 | — | — |
| 2025-09-15 | $16.58 | $31.79 | 2,938,800 | — | — |
| 2025-09-12 | $16.65 | $31.73 | 3,331,900 | — | — |
| 2025-09-11 | $16.81 | $32.04 | 2,377,400 | — | — |
| 2025-09-10 | $16.82 | $32.05 | 1,592,400 | — | — |
| 2025-09-09 | $16.79 | $32.00 | 2,676,900 | — | — |
| 2025-09-08 | $16.78 | $31.98 | 1,922,000 | — | — |
| 2025-09-05 | $16.84 | $32.09 | 2,177,900 | — | — |
| 2025-09-04 | $16.99 | $32.38 | 1,741,800 | — | — |
| 2025-09-03 | $16.76 | $31.94 | 1,609,100 | — | — |
| 2025-09-02 | $16.71 | $31.85 | 1,667,600 | — | — |
| 2025-08-29 | $16.92 | $32.25 | 2,073,000 | — | — |
| 2025-08-28 | $16.83 | $32.07 | 2,430,000 | — | — |
| 2025-08-27 | $16.74 | $31.90 | 1,574,300 | — | — |
| 2025-08-26 | $16.60 | $31.64 | 2,154,600 | — | — |
| 2025-08-25 | $16.40 | $31.25 | 1,598,100 | — | — |
| 2025-08-22 | $16.29 | $31.04 | 4,376,100 | — | — |
| 2025-08-21 | $15.56 | $29.65 | 1,231,600 | — | — |
| 2025-08-20 | $15.72 | $29.96 | 1,699,100 | — | — |
| 2025-08-19 | $15.56 | $29.65 | 1,496,200 | — | — |
| 2025-08-18 | $15.62 | $29.77 | 1,356,300 | — | — |
| 2025-08-15 | $15.55 | $29.63 | 1,689,400 | — | — |
| 2025-08-14 | $15.79 | $30.09 | 1,946,500 | — | — |
| 2025-08-13 | $15.64 | $29.81 | 2,753,700 | — | — |
| 2025-08-12 | $15.18 | $28.93 | 2,217,400 | — | — |
| 2025-08-11 | $14.48 | $27.60 | 1,408,200 | — | — |
| 2025-08-08 | $14.54 | $27.71 | 1,151,900 | — | — |
| 2025-08-07 | $14.42 | $27.48 | 1,775,800 | — | — |
| 2025-08-06 | $14.39 | $27.42 | 2,482,000 | — | — |
| 2025-08-05 | $14.56 | $27.75 | 2,512,600 | — | — |
| 2025-08-04 | $14.38 | $27.40 | 1,427,600 | — | — |
| 2025-08-01 | $14.16 | $26.99 | 2,112,900 | — | — |
| 2025-07-31 | $14.52 | $27.67 | 2,038,700 | — | — |
| 2025-07-30 | $14.85 | $28.30 | 2,615,800 | — | — |
| 2025-07-29 | $15.06 | $28.70 | 1,615,200 | — | — |
| 2025-07-28 | $15.13 | $28.83 | 3,010,300 | — | — |
| 2025-07-25 | $15.11 | $28.80 | 3,855,200 | — | — |
| 2025-07-24 | $14.59 | $27.81 | 4,071,200 | — | — |
| 2025-07-23 | $15.26 | $29.08 | 2,674,000 | — | — |
| 2025-07-22 | $15.07 | $28.72 | 2,745,800 | — | — |
| 2025-07-21 | $15.00 | $28.59 | 2,702,900 | — | — |
| 2025-07-18 | $15.03 | $28.64 | 2,714,600 | — | — |
| 2025-07-17 | $14.75 | $28.11 | 4,700,300 | — | — |
| 2025-07-16 | $14.44 | $27.52 | 4,793,300 | — | — |
| 2025-07-15 | $14.37 | $27.39 | 2,458,500 | — | — |
| 2025-07-14 | $14.95 | $28.49 | 2,067,400 | — | — |
| 2025-07-11 | $14.97 | $28.53 | 1,527,600 | — | — |
| 2025-07-10 | $15.13 | $28.83 | 2,449,900 | — | — |
| 2025-07-09 | $14.96 | $28.51 | 1,977,400 | — | — |
| 2025-07-08 | $14.81 | $28.22 | 2,949,500 | — | — |
| 2025-07-07 | $14.55 | $27.73 | 1,800,800 | — | — |
| 2025-07-03 | $14.76 | $28.13 | 1,269,000 | — | — |
| 2025-07-02 | $14.60 | $27.82 | 2,343,000 | — | — |
| 2025-07-01 | $14.32 | $27.29 | 2,900,700 | — | — |
| 2025-06-30 | $14.05 | $26.78 | 2,451,500 | — | — |
| 2025-06-27 | $14.07 | $26.81 | 2,265,400 | — | — |
| 2025-06-26 | $14.10 | $26.87 | 2,162,200 | — | — |
| 2025-06-25 | $13.86 | $26.41 | 1,779,900 | — | — |
| 2025-06-24 | $13.90 | $26.49 | 3,344,400 | — | — |
| 2025-06-23 | $13.91 | $26.51 | 2,215,600 | — | — |
| 2025-06-20 | $13.80 | $26.30 | 5,225,700 | — | — |
| 2025-06-18 | $13.65 | $26.01 | 2,275,200 | — | — |
| 2025-06-17 | $13.34 | $25.42 | 2,113,100 | — | — |
| 2025-06-16 | $13.48 | $25.69 | 1,682,300 | — | — |
| 2025-06-13 | $13.64 | $25.80 | 1,338,300 | — | — |
| 2025-06-12 | $14.06 | $26.60 | 1,602,300 | — | — |
| 2025-06-11 | $14.11 | $26.69 | 2,499,000 | — | — |
| 2025-06-10 | $14.28 | $27.01 | 1,492,100 | — | — |
| 2025-06-09 | $13.97 | $26.43 | 2,807,700 | — | — |
| 2025-06-06 | $13.99 | $26.47 | 1,293,300 | — | — |
| 2025-06-05 | $13.67 | $25.86 | 1,697,600 | — | — |
| 2025-06-04 | $13.68 | $25.88 | 1,261,000 | — | — |
| 2025-06-03 | $13.86 | $26.22 | 1,397,600 | — | — |
| 2025-06-02 | $13.62 | $25.77 | 1,694,100 | — | — |
| 2025-05-30 | $13.72 | $25.96 | 1,313,700 | — | — |
| 2025-05-29 | $13.87 | $26.24 | 2,437,500 | — | — |
| 2025-05-28 | $13.78 | $26.07 | 1,504,000 | — | — |
| 2025-05-27 | $14.00 | $26.49 | 1,270,800 | — | — |
| 2025-05-23 | $13.76 | $26.03 | 1,361,000 | — | — |
| 2025-05-22 | $13.85 | $26.20 | 1,071,900 | — | — |
| 2025-05-21 | $13.82 | $26.14 | 1,601,900 | — | — |
| 2025-05-20 | $14.31 | $27.07 | 1,669,500 | — | — |
| 2025-05-19 | $14.39 | $27.22 | 1,243,500 | — | — |
| 2025-05-16 | $14.46 | $27.36 | 1,925,600 | — | — |
| 2025-05-15 | $14.42 | $27.28 | 1,579,000 | — | — |
| 2025-05-14 | $14.58 | $27.58 | 1,420,300 | — | — |
| 2025-05-13 | $14.62 | $27.66 | 1,249,800 | — | — |
| 2025-05-12 | $14.59 | $27.60 | 2,982,800 | — | — |
| 2025-05-09 | $13.76 | $26.03 | 1,850,000 | — | — |
| 2025-05-08 | $13.91 | $26.31 | 1,193,900 | — | — |
| 2025-05-07 | $13.64 | $25.80 | 1,187,600 | — | — |
| 2025-05-06 | $13.60 | $25.73 | 1,146,600 | — | — |
| 2025-05-05 | $13.77 | $26.05 | 1,411,400 | — | — |
| 2025-05-02 | $13.74 | $25.99 | 1,639,900 | — | — |
| 2025-05-01 | $13.39 | $25.33 | 2,458,700 | — | — |
| 2025-04-30 | $13.48 | $25.50 | 2,552,600 | — | — |
| 2025-04-29 | $13.54 | $25.61 | 3,622,800 | — | — |
| 2025-04-28 | $13.12 | $24.82 | 2,652,600 | — | — |
| 2025-04-25 | $13.20 | $24.97 | 3,050,900 | — | — |
| 2025-04-24 | $13.47 | $25.48 | 5,439,000 | — | — |
| 2025-04-23 | $13.74 | $25.99 | 3,592,800 | — | — |
| 2025-04-22 | $13.36 | $25.27 | 2,310,900 | — | — |
| 2025-04-21 | $12.89 | $24.39 | 2,193,300 | — | — |
| 2025-04-17 | $13.21 | $24.99 | 2,775,000 | — | — |
| 2025-04-16 | $12.97 | $24.54 | 4,015,800 | — | — |
| 2025-04-15 | $12.90 | $24.40 | 3,157,400 | — | — |
| 2025-04-14 | $12.63 | $23.89 | 5,651,800 | — | — |
| 2025-04-11 | $12.29 | $23.25 | 3,629,500 | — | — |
| 2025-04-10 | $12.10 | $22.89 | 6,235,300 | — | — |
| 2025-04-09 | $13.03 | $24.65 | 6,856,400 | — | — |
| 2025-04-08 | $12.06 | $22.81 | 3,980,400 | — | — |
| 2025-04-07 | $12.11 | $22.91 | 5,607,000 | — | — |
| 2025-04-04 | $12.37 | $23.40 | 6,223,500 | — | — |
| 2025-04-03 | $12.96 | $24.52 | 4,392,400 | — | — |
| 2025-04-02 | $14.15 | $26.77 | 2,662,900 | — | — |
| 2025-04-01 | $14.14 | $26.75 | 3,389,300 | — | — |
| 2025-03-31 | $14.19 | $26.84 | 1,796,900 | — | — |
| 2025-03-28 | $14.16 | $26.79 | 2,424,500 | — | — |
| 2025-03-27 | $14.50 | $27.43 | 2,860,800 | — | — |
| 2025-03-26 | $14.65 | $27.71 | 2,107,500 | — | — |
| 2025-03-25 | $14.52 | $27.47 | 3,041,000 | — | — |
| 2025-03-24 | $14.73 | $27.87 | 3,414,700 | — | — |
| 2025-03-21 | $14.09 | $26.66 | 5,918,700 | — | — |
| 2025-03-20 | $14.09 | $26.66 | 2,231,500 | — | — |
| 2025-03-19 | $14.14 | $26.75 | 2,382,400 | — | — |
| 2025-03-18 | $14.01 | $26.50 | 1,936,900 | — | — |
| 2025-03-17 | $14.20 | $26.86 | 2,433,100 | — | — |
| 2025-03-14 | $13.96 | $26.41 | 3,065,500 | — | — |
| 2025-03-13 | $13.42 | $25.20 | 2,252,000 | — | — |
| 2025-03-12 | $13.70 | $25.72 | 3,554,900 | — | — |
| 2025-03-11 | $13.30 | $24.97 | 3,279,900 | — | — |
| 2025-03-10 | $12.94 | $24.30 | 2,889,500 | — | — |
| 2025-03-07 | $13.80 | $25.91 | 2,742,500 | — | — |
| 2025-03-06 | $13.82 | $25.95 | 3,053,100 | — | — |
| 2025-03-05 | $14.14 | $26.55 | 1,675,300 | — | — |
| 2025-03-04 | $14.22 | $26.70 | 3,454,600 | — | — |
| 2025-03-03 | $14.66 | $27.53 | 2,008,200 | — | — |
| 2025-02-28 | $14.87 | $27.92 | 1,490,200 | — | — |
| 2025-02-27 | $14.69 | $27.58 | 2,700,300 | — | — |
| 2025-02-26 | $14.69 | $27.58 | 1,316,500 | — | — |
| 2025-02-25 | $14.74 | $27.68 | 1,515,300 | — | — |
| 2025-02-24 | $14.65 | $27.51 | 2,799,500 | — | — |
| 2025-02-21 | $14.99 | $28.15 | 2,012,700 | — | — |
| 2025-02-20 | $15.44 | $28.99 | 1,963,900 | — | — |
| 2025-02-19 | $15.82 | $29.71 | 1,693,900 | — | — |
| 2025-02-18 | $15.93 | $29.91 | 2,062,100 | — | — |
| 2025-02-14 | $15.61 | $29.31 | 2,990,400 | — | — |
| 2025-02-13 | $15.87 | $29.80 | 1,087,900 | — | — |
| 2025-02-12 | $15.85 | $29.76 | 2,082,700 | — | — |
| 2025-02-11 | $16.47 | $30.93 | 932,700 | — | — |
| 2025-02-10 | $16.15 | $30.32 | 1,248,300 | — | — |
| 2025-02-07 | $16.28 | $30.57 | 1,700,000 | — | — |
| 2025-02-06 | $16.52 | $31.02 | 1,828,100 | — | — |
| 2025-02-05 | $16.51 | $31.00 | 1,905,100 | — | — |
| 2025-02-04 | $16.11 | $30.25 | 1,028,700 | — | — |
| 2025-02-03 | $15.75 | $29.57 | 1,664,100 | — | — |
| 2025-01-31 | $16.02 | $30.08 | 1,602,500 | — | — |
| 2025-01-30 | $16.22 | $30.46 | 1,192,900 | — | — |
| 2025-01-29 | $16.05 | $30.14 | 1,728,500 | — | — |
| 2025-01-28 | $16.05 | $30.14 | 1,932,000 | — | — |
| 2025-01-27 | $16.01 | $30.06 | 2,227,200 | — | — |
| 2025-01-24 | $15.99 | $30.02 | 2,694,000 | — | — |
| 2025-01-23 | $15.70 | $29.48 | 3,624,200 | — | — |
| 2025-01-22 | $16.07 | $30.17 | 2,078,700 | — | — |
| 2025-01-21 | $16.28 | $30.57 | 1,857,300 | — | — |
| 2025-01-17 | $16.18 | $30.38 | 1,701,900 | — | — |
| 2025-01-16 | $15.86 | $29.78 | 1,465,200 | — | — |
| 2025-01-15 | $16.07 | $30.17 | 1,818,100 | — | — |
| 2025-01-14 | $15.76 | $29.59 | 2,320,700 | — | — |
| 2025-01-13 | $14.82 | $27.83 | 2,116,500 | — | — |
| 2025-01-10 | $14.86 | $27.90 | 1,863,600 | — | — |
| 2025-01-08 | $15.54 | $29.18 | 1,583,300 | — | — |
| 2025-01-07 | $15.69 | $29.46 | 1,931,400 | — | — |
| 2025-01-06 | $15.82 | $29.71 | 2,462,300 | — | — |
| 2025-01-03 | $15.51 | $29.12 | 1,363,700 | — | — |
| 2025-01-02 | $15.25 | $28.63 | 1,305,000 | — | — |