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
- 2013-11-07 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 | $21.82 | $63.25 | 13,000 | — | — |
| 2025-12-30 | $21.90 | $63.49 | 17,600 | — | — |
| 2025-12-29 | $21.73 | $62.99 | 34,700 | — | — |
| 2025-12-26 | $21.81 | $63.22 | 24,500 | — | — |
| 2025-12-24 | $22.39 | $63.60 | 20,300 | — | — |
| 2025-12-23 | $22.34 | $63.46 | 20,800 | — | — |
| 2025-12-22 | $22.32 | $63.40 | 60,800 | — | — |
| 2025-12-19 | $22.35 | $63.49 | 26,200 | — | — |
| 2025-12-18 | $22.28 | $63.29 | 21,400 | — | — |
| 2025-12-17 | $22.16 | $62.95 | 10,500 | — | — |
| 2025-12-16 | $22.21 | $63.09 | 15,500 | — | — |
| 2025-12-15 | $22.18 | $63.00 | 22,700 | — | — |
| 2025-12-12 | $22.20 | $63.06 | 22,800 | — | — |
| 2025-12-11 | $21.92 | $62.27 | 26,100 | — | — |
| 2025-12-10 | $22.50 | $63.91 | 87,600 | — | — |
| 2025-12-09 | $21.74 | $61.75 | 17,000 | — | — |
| 2025-12-08 | $21.46 | $60.96 | 16,100 | — | — |
| 2025-12-05 | $21.46 | $60.96 | 15,400 | — | — |
| 2025-12-04 | $21.56 | $61.24 | 11,300 | — | — |
| 2025-12-03 | $21.46 | $60.96 | 44,500 | — | — |
| 2025-12-02 | $22.07 | $61.56 | 45,900 | — | — |
| 2025-12-01 | $21.97 | $61.28 | 36,700 | — | — |
| 2025-11-28 | $21.96 | $61.25 | 13,600 | — | — |
| 2025-11-26 | $21.73 | $60.61 | 5,400 | — | — |
| 2025-11-25 | $21.46 | $59.85 | 4,800 | — | — |
| 2025-11-24 | $21.50 | $59.97 | 14,600 | — | — |
| 2025-11-21 | $21.19 | $59.10 | 19,200 | — | — |
| 2025-11-20 | $21.23 | $59.21 | 4,700 | — | — |
| 2025-11-19 | $21.15 | $58.99 | 14,700 | — | — |
| 2025-11-18 | $21.75 | $60.66 | 24,000 | — | — |
| 2025-11-17 | $21.15 | $58.99 | 10,000 | — | — |
| 2025-11-14 | $21.04 | $58.68 | 7,100 | — | — |
| 2025-11-13 | $21.02 | $58.63 | 12,800 | — | — |
| 2025-11-12 | $21.08 | $58.79 | 18,600 | — | — |
| 2025-11-11 | $21.22 | $59.19 | 6,800 | — | — |
| 2025-11-10 | $21.12 | $58.91 | 9,100 | — | — |
| 2025-11-07 | $21.01 | $58.60 | 12,300 | — | — |
| 2025-11-06 | $21.04 | $58.68 | 8,800 | — | — |
| 2025-11-05 | $21.27 | $59.32 | 4,400 | — | — |
| 2025-11-04 | $21.35 | $59.55 | 5,300 | — | — |
| 2025-11-03 | $21.21 | $59.16 | 14,500 | — | — |
| 2025-10-31 | $21.16 | $59.02 | 9,000 | — | — |
| 2025-10-30 | $21.22 | $59.19 | 15,000 | — | — |
| 2025-10-29 | $21.22 | $59.19 | 10,600 | — | — |
| 2025-10-28 | $21.43 | $59.77 | 5,800 | — | — |
| 2025-10-27 | $21.64 | $60.36 | 5,100 | — | — |
| 2025-10-24 | $21.71 | $60.55 | 12,400 | — | — |
| 2025-10-23 | $21.81 | $60.83 | 5,800 | — | — |
| 2025-10-22 | $21.79 | $60.77 | 8,800 | — | — |
| 2025-10-21 | $21.96 | $61.25 | 11,500 | — | — |
| 2025-10-20 | $21.53 | $60.05 | 6,200 | — | — |
| 2025-10-17 | $21.67 | $60.44 | 6,100 | — | — |
| 2025-10-16 | $21.36 | $59.58 | 15,800 | — | — |
| 2025-10-15 | $21.40 | $59.69 | 18,300 | — | — |
| 2025-10-14 | $21.64 | $60.36 | 15,600 | — | — |
| 2025-10-13 | $21.68 | $60.47 | 7,400 | — | — |
| 2025-10-10 | $21.59 | $60.22 | 8,600 | — | — |
| 2025-10-09 | $21.61 | $60.27 | 14,900 | — | — |
| 2025-10-08 | $21.70 | $60.52 | 14,700 | — | — |
| 2025-10-07 | $21.84 | $60.91 | 14,000 | — | — |
| 2025-10-06 | $21.96 | $61.25 | 20,400 | — | — |
| 2025-10-03 | $21.97 | $61.28 | 8,300 | — | — |
| 2025-10-02 | $22.00 | $61.36 | 10,800 | — | — |
| 2025-10-01 | $22.00 | $61.36 | 9,600 | — | — |
| 2025-09-30 | $21.92 | $61.14 | 14,100 | — | — |
| 2025-09-29 | $22.01 | $61.39 | 31,000 | — | — |
| 2025-09-26 | $21.97 | $61.28 | 17,300 | — | — |
| 2025-09-25 | $21.68 | $60.47 | 6,000 | — | — |
| 2025-09-24 | $21.89 | $61.05 | 16,500 | — | — |
| 2025-09-23 | $21.76 | $60.69 | 14,500 | — | — |
| 2025-09-22 | $22.07 | $61.56 | 30,300 | — | — |
| 2025-09-19 | $22.85 | $62.48 | 76,600 | — | — |
| 2025-09-18 | $22.15 | $60.56 | 26,700 | — | — |
| 2025-09-17 | $22.14 | $60.53 | 25,100 | — | — |
| 2025-09-16 | $22.19 | $60.67 | 60,100 | — | — |
| 2025-09-15 | $21.93 | $59.96 | 51,700 | — | — |
| 2025-09-12 | $21.39 | $58.48 | 11,400 | — | — |
| 2025-09-11 | $21.28 | $58.18 | 26,800 | — | — |
| 2025-09-10 | $21.31 | $58.27 | 10,300 | — | — |
| 2025-09-09 | $21.33 | $58.32 | 13,400 | — | — |
| 2025-09-08 | $21.28 | $58.18 | 15,900 | — | — |
| 2025-09-05 | $21.11 | $57.72 | 11,000 | — | — |
| 2025-09-04 | $21.06 | $57.58 | 16,800 | — | — |
| 2025-09-03 | $20.99 | $57.39 | 62,700 | — | — |
| 2025-09-02 | $20.53 | $56.13 | 35,300 | — | — |
| 2025-08-29 | $20.55 | $56.19 | 17,000 | — | — |
| 2025-08-28 | $20.72 | $56.65 | 44,600 | — | — |
| 2025-08-27 | $20.66 | $56.49 | 33,300 | — | — |
| 2025-08-26 | $20.63 | $56.41 | 22,700 | — | — |
| 2025-08-25 | $20.72 | $56.65 | 15,400 | — | — |
| 2025-08-22 | $20.85 | $57.01 | 7,100 | — | — |
| 2025-08-21 | $20.99 | $57.39 | 6,100 | — | — |
| 2025-08-20 | $20.85 | $57.01 | 23,000 | — | — |
| 2025-08-19 | $20.98 | $57.36 | 13,400 | — | — |
| 2025-08-18 | $20.60 | $56.32 | 8,600 | — | — |
| 2025-08-15 | $20.61 | $56.35 | 12,200 | — | — |
| 2025-08-14 | $20.80 | $56.87 | 16,300 | — | — |
| 2025-08-13 | $20.61 | $56.35 | 29,800 | — | — |
| 2025-08-12 | $20.55 | $56.19 | 16,000 | — | — |
| 2025-08-11 | $20.57 | $56.24 | 19,700 | — | — |
| 2025-08-08 | $20.40 | $55.78 | 8,700 | — | — |
| 2025-08-07 | $20.57 | $56.24 | 10,000 | — | — |
| 2025-08-06 | $20.50 | $56.05 | 6,700 | — | — |
| 2025-08-05 | $20.50 | $56.05 | 6,600 | — | — |
| 2025-08-04 | $20.52 | $56.11 | 11,900 | — | — |
| 2025-08-01 | $20.50 | $56.05 | 5,300 | — | — |
| 2025-07-31 | $20.54 | $56.16 | 13,200 | — | — |
| 2025-07-30 | $20.75 | $56.73 | 4,400 | — | — |
| 2025-07-29 | $20.79 | $56.84 | 6,000 | — | — |
| 2025-07-28 | $20.59 | $56.30 | 10,200 | — | — |
| 2025-07-25 | $20.57 | $56.24 | 16,300 | — | — |
| 2025-07-24 | $20.60 | $56.32 | 16,300 | — | — |
| 2025-07-23 | $20.64 | $56.43 | 28,900 | — | — |
| 2025-07-22 | $20.68 | $56.54 | 13,600 | — | — |
| 2025-07-21 | $20.66 | $56.49 | 14,000 | — | — |
| 2025-07-18 | $20.71 | $56.63 | 3,900 | — | — |
| 2025-07-17 | $20.90 | $57.14 | 8,700 | — | — |
| 2025-07-16 | $20.84 | $56.98 | 6,800 | — | — |
| 2025-07-15 | $20.60 | $56.32 | 8,400 | — | — |
| 2025-07-14 | $20.79 | $56.84 | 14,400 | — | — |
| 2025-07-11 | $21.02 | $57.47 | 6,100 | — | — |
| 2025-07-10 | $21.24 | $58.07 | 19,300 | — | — |
| 2025-07-09 | $20.80 | $56.87 | 9,400 | — | — |
| 2025-07-08 | $20.88 | $57.09 | 10,000 | — | — |
| 2025-07-07 | $20.61 | $56.35 | 12,500 | — | — |
| 2025-07-03 | $20.93 | $57.23 | 5,000 | — | — |
| 2025-07-02 | $20.97 | $57.34 | 16,100 | — | — |
| 2025-07-01 | $20.99 | $57.39 | 19,600 | — | — |
| 2025-06-30 | $20.93 | $57.23 | 18,200 | — | — |
| 2025-06-27 | $20.85 | $57.01 | 32,200 | — | — |
| 2025-06-26 | $20.85 | $57.01 | 31,400 | — | — |
| 2025-06-25 | $20.58 | $56.27 | 12,800 | — | — |
| 2025-06-24 | $20.61 | $56.35 | 27,500 | — | — |
| 2025-06-23 | $20.88 | $57.09 | 36,600 | — | — |
| 2025-06-20 | $21.04 | $56.30 | 55,300 | — | — |
| 2025-06-18 | $20.86 | $55.82 | 20,800 | — | — |
| 2025-06-17 | $20.58 | $55.07 | 38,300 | — | — |
| 2025-06-16 | $20.67 | $55.31 | 53,500 | — | — |
| 2025-06-13 | $20.33 | $54.40 | 16,000 | — | — |
| 2025-06-12 | $20.37 | $54.50 | 8,600 | — | — |
| 2025-06-11 | $20.33 | $54.40 | 23,500 | — | — |
| 2025-06-10 | $20.35 | $54.45 | 14,500 | — | — |
| 2025-06-09 | $20.44 | $54.69 | 7,600 | — | — |
| 2025-06-06 | $20.23 | $54.13 | 15,900 | — | — |
| 2025-06-05 | $20.23 | $54.13 | 14,400 | — | — |
| 2025-06-04 | $19.87 | $53.17 | 19,000 | — | — |
| 2025-06-03 | $19.94 | $53.35 | 23,400 | — | — |
| 2025-06-02 | $20.05 | $53.65 | 15,700 | — | — |
| 2025-05-30 | $20.05 | $53.65 | 14,000 | — | — |
| 2025-05-29 | $20.04 | $53.62 | 10,800 | — | — |
| 2025-05-28 | $19.89 | $53.22 | 30,500 | — | — |
| 2025-05-27 | $20.05 | $53.65 | 26,900 | — | — |
| 2025-05-23 | $20.14 | $53.89 | 23,700 | — | — |
| 2025-05-22 | $20.50 | $54.85 | 9,200 | — | — |
| 2025-05-21 | $20.61 | $55.15 | 16,300 | — | — |
| 2025-05-20 | $20.32 | $54.37 | 12,600 | — | — |
| 2025-05-19 | $20.30 | $54.32 | 10,000 | — | — |
| 2025-05-16 | $20.25 | $54.18 | 9,700 | — | — |
| 2025-05-15 | $20.29 | $54.29 | 12,700 | — | — |
| 2025-05-14 | $20.28 | $54.26 | 9,700 | — | — |
| 2025-05-13 | $20.17 | $53.97 | 18,400 | — | — |
| 2025-05-12 | $20.23 | $54.13 | 23,700 | — | — |
| 2025-05-09 | $19.96 | $53.41 | 16,000 | — | — |
| 2025-05-08 | $20.24 | $54.16 | 28,000 | — | — |
| 2025-05-07 | $20.00 | $53.51 | 15,400 | — | — |
| 2025-05-06 | $20.05 | $53.65 | 18,900 | — | — |
| 2025-05-05 | $20.15 | $53.92 | 11,100 | — | — |
| 2025-05-02 | $20.26 | $54.21 | 12,200 | — | — |
| 2025-05-01 | $20.01 | $53.54 | 6,500 | — | — |
| 2025-04-30 | $20.15 | $53.92 | 6,600 | — | — |
| 2025-04-29 | $20.23 | $54.13 | 11,400 | — | — |
| 2025-04-28 | $20.12 | $53.84 | 17,000 | — | — |
| 2025-04-25 | $19.83 | $53.06 | 11,800 | — | — |
| 2025-04-24 | $20.12 | $53.84 | 24,800 | — | — |
| 2025-04-23 | $20.30 | $54.32 | 20,200 | — | — |
| 2025-04-22 | $20.45 | $54.72 | 22,900 | — | — |
| 2025-04-21 | $19.79 | $52.95 | 16,300 | — | — |
| 2025-04-17 | $20.24 | $54.16 | 18,800 | — | — |
| 2025-04-16 | $19.91 | $53.27 | 22,500 | — | — |
| 2025-04-15 | $19.91 | $53.27 | 12,000 | — | — |
| 2025-04-14 | $19.48 | $52.12 | 29,200 | — | — |
| 2025-04-11 | $18.95 | $50.70 | 16,200 | — | — |
| 2025-04-10 | $18.60 | $49.77 | 22,600 | — | — |
| 2025-04-09 | $19.04 | $50.95 | 66,900 | — | — |
| 2025-04-08 | $18.25 | $48.83 | 44,100 | — | — |
| 2025-04-07 | $18.42 | $49.29 | 83,500 | — | — |
| 2025-04-04 | $19.30 | $51.64 | 39,500 | — | — |
| 2025-04-03 | $20.52 | $54.91 | 12,100 | — | — |
| 2025-04-02 | $20.82 | $55.71 | 8,200 | — | — |
| 2025-04-01 | $21.06 | $56.35 | 18,200 | — | — |
| 2025-03-31 | $21.05 | $56.32 | 9,400 | — | — |
| 2025-03-28 | $21.15 | $56.59 | 16,000 | — | — |
| 2025-03-27 | $21.06 | $56.35 | 28,500 | — | — |
| 2025-03-26 | $20.98 | $56.14 | 22,500 | — | — |
| 2025-03-25 | $20.66 | $55.28 | 7,000 | — | — |
| 2025-03-24 | $20.84 | $55.76 | 18,000 | — | — |
| 2025-03-21 | $20.84 | $55.76 | 20,500 | — | — |
| 2025-03-20 | $20.67 | $55.31 | 81,300 | — | — |
| 2025-03-19 | $21.40 | $55.79 | 32,400 | — | — |
| 2025-03-18 | $21.27 | $55.45 | 43,900 | — | — |
| 2025-03-17 | $21.14 | $55.11 | 28,600 | — | — |
| 2025-03-14 | $21.08 | $54.95 | 23,900 | — | — |
| 2025-03-13 | $20.94 | $54.59 | 17,700 | — | — |
| 2025-03-12 | $21.23 | $55.35 | 13,000 | — | — |
| 2025-03-11 | $21.21 | $55.29 | 21,600 | — | — |
| 2025-03-10 | $21.23 | $55.35 | 28,100 | — | — |
| 2025-03-07 | $21.21 | $55.29 | 18,000 | — | — |
| 2025-03-06 | $21.22 | $55.32 | 27,000 | — | — |
| 2025-03-05 | $21.05 | $54.88 | 13,000 | — | — |
| 2025-03-04 | $21.10 | $55.01 | 26,600 | — | — |
| 2025-03-03 | $21.01 | $54.77 | 54,900 | — | — |
| 2025-02-28 | $21.30 | $55.53 | 13,000 | — | — |
| 2025-02-27 | $21.19 | $55.24 | 30,100 | — | — |
| 2025-02-26 | $20.86 | $54.38 | 14,100 | — | — |
| 2025-02-25 | $20.93 | $54.56 | 12,000 | — | — |
| 2025-02-24 | $20.85 | $54.35 | 12,600 | — | — |
| 2025-02-21 | $20.99 | $54.72 | 9,600 | — | — |
| 2025-02-20 | $21.10 | $55.01 | 8,300 | — | — |
| 2025-02-19 | $21.12 | $55.06 | 14,700 | — | — |
| 2025-02-18 | $21.19 | $55.24 | 13,800 | — | — |
| 2025-02-14 | $21.00 | $54.75 | 7,600 | — | — |
| 2025-02-13 | $21.00 | $54.75 | 17,400 | — | — |
| 2025-02-12 | $21.00 | $54.75 | 18,100 | — | — |
| 2025-02-11 | $21.00 | $54.75 | 9,000 | — | — |
| 2025-02-10 | $21.10 | $55.01 | 21,000 | — | — |
| 2025-02-07 | $21.05 | $54.88 | 7,900 | — | — |
| 2025-02-06 | $21.18 | $55.22 | 10,300 | — | — |
| 2025-02-05 | $21.10 | $55.01 | 18,900 | — | — |
| 2025-02-04 | $21.27 | $55.45 | 12,100 | — | — |
| 2025-02-03 | $20.95 | $54.62 | 16,800 | — | — |
| 2025-01-31 | $21.07 | $54.93 | 7,300 | — | — |
| 2025-01-30 | $21.14 | $55.11 | 5,900 | — | — |
| 2025-01-29 | $21.30 | $55.53 | 6,200 | — | — |
| 2025-01-28 | $21.25 | $55.40 | 10,800 | — | — |
| 2025-01-27 | $21.35 | $55.66 | 14,000 | — | — |
| 2025-01-24 | $21.28 | $55.48 | 15,700 | — | — |
| 2025-01-23 | $21.17 | $55.19 | 4,600 | — | — |
| 2025-01-22 | $21.25 | $55.40 | 13,200 | — | — |
| 2025-01-21 | $21.29 | $55.50 | 14,800 | — | — |
| 2025-01-17 | $21.18 | $55.22 | 9,400 | — | — |
| 2025-01-16 | $20.98 | $54.69 | 28,700 | — | — |
| 2025-01-15 | $20.47 | $53.36 | 14,900 | — | — |
| 2025-01-14 | $20.47 | $53.36 | 19,900 | — | — |
| 2025-01-13 | $20.55 | $53.57 | 35,200 | — | — |
| 2025-01-10 | $20.86 | $54.38 | 17,600 | — | — |
| 2025-01-08 | $20.90 | $54.49 | 10,100 | — | — |
| 2025-01-07 | $20.94 | $54.59 | 5,000 | — | — |
| 2025-01-06 | $21.02 | $54.80 | 48,800 | — | — |
| 2025-01-03 | $21.21 | $55.29 | 30,400 | — | — |
| 2025-01-02 | $21.19 | $55.24 | 26,400 | — | — |