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
- 2012-08-30 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 | $22.82 | $37.46 | 117,900 | — | — |
| 2025-12-30 | $22.71 | $37.28 | 258,900 | — | — |
| 2025-12-29 | $22.53 | $36.98 | 154,100 | — | — |
| 2025-12-26 | $22.35 | $36.69 | 174,900 | — | — |
| 2025-12-24 | $22.35 | $36.69 | 49,900 | — | — |
| 2025-12-23 | $22.37 | $36.72 | 93,900 | — | — |
| 2025-12-22 | $22.38 | $36.74 | 94,800 | — | — |
| 2025-12-19 | $22.39 | $36.68 | 90,500 | — | — |
| 2025-12-18 | $22.46 | $36.79 | 168,100 | — | — |
| 2025-12-17 | $22.39 | $36.68 | 149,400 | — | — |
| 2025-12-16 | $22.36 | $36.63 | 112,400 | — | — |
| 2025-12-15 | $22.30 | $36.53 | 212,000 | — | — |
| 2025-12-12 | $22.47 | $36.81 | 362,800 | — | — |
| 2025-12-11 | $22.48 | $36.82 | 118,700 | — | — |
| 2025-12-10 | $22.57 | $36.97 | 118,600 | — | — |
| 2025-12-09 | $22.59 | $37.00 | 109,800 | — | — |
| 2025-12-08 | $22.65 | $37.10 | 144,100 | — | — |
| 2025-12-05 | $22.54 | $36.92 | 96,400 | — | — |
| 2025-12-04 | $22.70 | $37.19 | 105,700 | — | — |
| 2025-12-03 | $22.58 | $36.99 | 131,200 | — | — |
| 2025-12-02 | $22.52 | $36.89 | 129,400 | — | — |
| 2025-12-01 | $22.49 | $36.84 | 65,800 | — | — |
| 2025-11-28 | $22.50 | $36.86 | 20,000 | — | — |
| 2025-11-26 | $22.49 | $36.84 | 42,500 | — | — |
| 2025-11-25 | $22.48 | $36.82 | 96,200 | — | — |
| 2025-11-24 | $22.30 | $36.53 | 92,100 | — | — |
| 2025-11-21 | $22.27 | $36.48 | 73,500 | — | — |
| 2025-11-20 | $22.24 | $36.43 | 127,400 | — | — |
| 2025-11-19 | $22.25 | $36.45 | 106,500 | — | — |
| 2025-11-18 | $22.32 | $36.56 | 179,400 | — | — |
| 2025-11-17 | $22.43 | $36.74 | 153,900 | — | — |
| 2025-11-14 | $22.46 | $36.79 | 47,200 | — | — |
| 2025-11-13 | $22.48 | $36.75 | 104,900 | — | — |
| 2025-11-12 | $22.57 | $36.90 | 84,600 | — | — |
| 2025-11-11 | $22.59 | $36.93 | 182,300 | — | — |
| 2025-11-10 | $22.63 | $36.99 | 80,100 | — | — |
| 2025-11-07 | $22.51 | $36.80 | 67,600 | — | — |
| 2025-11-06 | $22.56 | $36.88 | 40,000 | — | — |
| 2025-11-05 | $22.55 | $36.86 | 60,200 | — | — |
| 2025-11-04 | $22.63 | $36.99 | 78,000 | — | — |
| 2025-11-03 | $22.59 | $36.93 | 79,100 | — | — |
| 2025-10-31 | $22.66 | $37.04 | 99,600 | — | — |
| 2025-10-30 | $22.47 | $36.73 | 104,700 | — | — |
| 2025-10-29 | $22.49 | $36.77 | 88,200 | — | — |
| 2025-10-28 | $22.58 | $36.91 | 73,800 | — | — |
| 2025-10-27 | $22.59 | $36.93 | 77,700 | — | — |
| 2025-10-24 | $22.63 | $36.99 | 94,500 | — | — |
| 2025-10-23 | $22.67 | $37.06 | 64,500 | — | — |
| 2025-10-22 | $22.62 | $36.98 | 71,300 | — | — |
| 2025-10-21 | $22.65 | $37.03 | 102,400 | — | — |
| 2025-10-20 | $22.61 | $36.96 | 105,900 | — | — |
| 2025-10-17 | $22.54 | $36.85 | 28,100 | — | — |
| 2025-10-16 | $22.61 | $36.96 | 78,200 | — | — |
| 2025-10-15 | $22.65 | $37.03 | 58,900 | — | — |
| 2025-10-14 | $22.66 | $36.97 | 52,700 | — | — |
| 2025-10-13 | $22.70 | $37.03 | 54,800 | — | — |
| 2025-10-10 | $22.56 | $36.81 | 49,000 | — | — |
| 2025-10-09 | $22.64 | $36.94 | 97,000 | — | — |
| 2025-10-08 | $22.58 | $36.84 | 53,600 | — | — |
| 2025-10-07 | $22.49 | $36.69 | 67,200 | — | — |
| 2025-10-06 | $22.42 | $36.58 | 63,100 | — | — |
| 2025-10-03 | $22.47 | $36.66 | 53,100 | — | — |
| 2025-10-02 | $22.51 | $36.72 | 76,600 | — | — |
| 2025-10-01 | $22.61 | $36.89 | 93,000 | — | — |
| 2025-09-30 | $22.46 | $36.64 | 80,700 | — | — |
| 2025-09-29 | $22.43 | $36.59 | 78,100 | — | — |
| 2025-09-26 | $22.48 | $36.67 | 117,400 | — | — |
| 2025-09-25 | $22.42 | $36.58 | 109,400 | — | — |
| 2025-09-24 | $22.43 | $36.59 | 150,900 | — | — |
| 2025-09-23 | $22.52 | $36.74 | 78,700 | — | — |
| 2025-09-22 | $22.46 | $36.64 | 102,700 | — | — |
| 2025-09-19 | $22.45 | $36.63 | 78,300 | — | — |
| 2025-09-18 | $22.45 | $36.63 | 107,500 | — | — |
| 2025-09-17 | $22.55 | $36.79 | 161,700 | — | — |
| 2025-09-16 | $22.55 | $36.79 | 152,600 | — | — |
| 2025-09-15 | $22.58 | $36.84 | 147,200 | — | — |
| 2025-09-12 | $22.58 | $36.76 | 156,900 | — | — |
| 2025-09-11 | $22.63 | $36.84 | 99,200 | — | — |
| 2025-09-10 | $22.58 | $36.76 | 148,300 | — | — |
| 2025-09-09 | $22.53 | $36.68 | 109,600 | — | — |
| 2025-09-08 | $22.62 | $36.83 | 90,100 | — | — |
| 2025-09-05 | $22.55 | $36.71 | 82,700 | — | — |
| 2025-09-04 | $22.37 | $36.42 | 148,500 | — | — |
| 2025-09-03 | $22.43 | $36.52 | 130,700 | — | — |
| 2025-09-02 | $22.30 | $36.31 | 114,700 | — | — |
| 2025-08-29 | $22.37 | $36.42 | 116,900 | — | — |
| 2025-08-28 | $22.30 | $36.31 | 103,600 | — | — |
| 2025-08-27 | $22.27 | $36.26 | 89,800 | — | — |
| 2025-08-26 | $22.25 | $36.23 | 117,300 | — | — |
| 2025-08-25 | $22.26 | $36.24 | 110,900 | — | — |
| 2025-08-22 | $22.28 | $36.27 | 96,300 | — | — |
| 2025-08-21 | $22.16 | $36.08 | 109,300 | — | — |
| 2025-08-20 | $22.21 | $36.16 | 65,900 | — | — |
| 2025-08-19 | $22.23 | $36.19 | 112,900 | — | — |
| 2025-08-18 | $22.18 | $36.11 | 60,700 | — | — |
| 2025-08-15 | $22.24 | $36.21 | 55,900 | — | — |
| 2025-08-14 | $22.31 | $36.25 | 65,500 | — | — |
| 2025-08-13 | $22.32 | $36.26 | 112,000 | — | — |
| 2025-08-12 | $22.32 | $36.26 | 77,900 | — | — |
| 2025-08-11 | $22.30 | $36.23 | 76,500 | — | — |
| 2025-08-08 | $22.27 | $36.18 | 55,500 | — | — |
| 2025-08-07 | $22.23 | $36.12 | 161,100 | — | — |
| 2025-08-06 | $22.22 | $36.10 | 90,500 | — | — |
| 2025-08-05 | $22.24 | $36.13 | 67,000 | — | — |
| 2025-08-04 | $22.19 | $36.05 | 96,900 | — | — |
| 2025-08-01 | $22.22 | $36.10 | 101,800 | — | — |
| 2025-07-31 | $22.16 | $36.00 | 131,700 | — | — |
| 2025-07-30 | $22.02 | $35.78 | 61,700 | — | — |
| 2025-07-29 | $22.04 | $35.81 | 52,300 | — | — |
| 2025-07-28 | $22.04 | $35.81 | 64,700 | — | — |
| 2025-07-25 | $22.03 | $35.79 | 111,100 | — | — |
| 2025-07-24 | $22.07 | $35.86 | 107,800 | — | — |
| 2025-07-23 | $21.90 | $35.58 | 87,000 | — | — |
| 2025-07-22 | $21.98 | $35.71 | 136,100 | — | — |
| 2025-07-21 | $22.03 | $35.79 | 72,600 | — | — |
| 2025-07-18 | $22.03 | $35.79 | 81,100 | — | — |
| 2025-07-17 | $22.01 | $35.76 | 52,700 | — | — |
| 2025-07-16 | $21.99 | $35.73 | 84,100 | — | — |
| 2025-07-15 | $22.01 | $35.76 | 49,100 | — | — |
| 2025-07-14 | $22.01 | $35.69 | 59,200 | — | — |
| 2025-07-11 | $21.95 | $35.59 | 41,600 | — | — |
| 2025-07-10 | $21.97 | $35.62 | 68,400 | — | — |
| 2025-07-09 | $21.98 | $35.64 | 103,600 | — | — |
| 2025-07-08 | $21.90 | $35.51 | 58,100 | — | — |
| 2025-07-07 | $21.84 | $35.41 | 75,700 | — | — |
| 2025-07-03 | $21.92 | $35.54 | 40,100 | — | — |
| 2025-07-02 | $21.95 | $35.59 | 90,700 | — | — |
| 2025-07-01 | $21.89 | $35.49 | 114,500 | — | — |
| 2025-06-30 | $21.89 | $35.49 | 170,300 | — | — |
| 2025-06-27 | $21.66 | $35.12 | 80,200 | — | — |
| 2025-06-26 | $21.67 | $35.14 | 191,500 | — | — |
| 2025-06-25 | $21.58 | $34.99 | 113,100 | — | — |
| 2025-06-24 | $21.51 | $34.88 | 190,100 | — | — |
| 2025-06-23 | $21.52 | $34.89 | 105,300 | — | — |
| 2025-06-20 | $21.57 | $34.97 | 316,300 | — | — |
| 2025-06-18 | $21.59 | $35.01 | 111,700 | — | — |
| 2025-06-17 | $21.61 | $35.04 | 71,800 | — | — |
| 2025-06-16 | $21.61 | $35.04 | 129,800 | — | — |
| 2025-06-13 | $21.51 | $34.88 | 89,400 | — | — |
| 2025-06-12 | $21.60 | $34.95 | 102,900 | — | — |
| 2025-06-11 | $21.60 | $34.95 | 124,600 | — | — |
| 2025-06-10 | $21.60 | $34.95 | 75,800 | — | — |
| 2025-06-09 | $21.57 | $34.90 | 98,000 | — | — |
| 2025-06-06 | $21.52 | $34.82 | 57,700 | — | — |
| 2025-06-05 | $21.48 | $34.75 | 72,000 | — | — |
| 2025-06-04 | $21.48 | $34.75 | 84,400 | — | — |
| 2025-06-03 | $21.40 | $34.62 | 110,900 | — | — |
| 2025-06-02 | $21.48 | $34.75 | 100,300 | — | — |
| 2025-05-30 | $21.41 | $34.64 | 95,000 | — | — |
| 2025-05-29 | $21.40 | $34.62 | 170,600 | — | — |
| 2025-05-28 | $21.34 | $34.53 | 271,500 | — | — |
| 2025-05-27 | $21.41 | $34.64 | 104,500 | — | — |
| 2025-05-23 | $21.31 | $34.48 | 104,800 | — | — |
| 2025-05-22 | $21.23 | $34.35 | 163,500 | — | — |
| 2025-05-21 | $21.08 | $34.11 | 206,000 | — | — |
| 2025-05-20 | $21.19 | $34.28 | 143,500 | — | — |
| 2025-05-19 | $21.24 | $34.36 | 106,700 | — | — |
| 2025-05-16 | $21.27 | $34.41 | 96,300 | — | — |
| 2025-05-15 | $21.22 | $34.33 | 182,600 | — | — |
| 2025-05-14 | $21.28 | $34.35 | 99,800 | — | — |
| 2025-05-13 | $21.32 | $34.42 | 187,000 | — | — |
| 2025-05-12 | $21.29 | $34.37 | 120,400 | — | — |
| 2025-05-09 | $21.31 | $34.40 | 57,000 | — | — |
| 2025-05-08 | $21.31 | $34.40 | 217,300 | — | — |
| 2025-05-07 | $21.22 | $34.26 | 142,700 | — | — |
| 2025-05-06 | $21.22 | $34.26 | 174,400 | — | — |
| 2025-05-05 | $21.20 | $34.23 | 174,300 | — | — |
| 2025-05-02 | $21.27 | $34.34 | 107,100 | — | — |
| 2025-05-01 | $21.28 | $34.35 | 205,900 | — | — |
| 2025-04-30 | $21.24 | $34.29 | 235,400 | — | — |
| 2025-04-29 | $21.15 | $34.14 | 115,900 | — | — |
| 2025-04-28 | $21.16 | $34.16 | 117,600 | — | — |
| 2025-04-25 | $21.14 | $34.13 | 129,200 | — | — |
| 2025-04-24 | $21.08 | $34.03 | 207,400 | — | — |
| 2025-04-23 | $20.93 | $33.79 | 215,100 | — | — |
| 2025-04-22 | $20.76 | $33.52 | 216,200 | — | — |
| 2025-04-21 | $20.62 | $33.29 | 168,200 | — | — |
| 2025-04-17 | $20.83 | $33.63 | 128,000 | — | — |
| 2025-04-16 | $20.88 | $33.71 | 181,100 | — | — |
| 2025-04-15 | $20.90 | $33.74 | 230,700 | — | — |
| 2025-04-14 | $20.87 | $33.62 | 122,300 | — | — |
| 2025-04-11 | $20.78 | $33.47 | 255,000 | — | — |
| 2025-04-10 | $20.70 | $33.34 | 601,800 | — | — |
| 2025-04-09 | $20.71 | $33.36 | 394,200 | — | — |
| 2025-04-08 | $20.46 | $32.96 | 422,400 | — | — |
| 2025-04-07 | $20.85 | $33.59 | 296,800 | — | — |
| 2025-04-04 | $21.11 | $34.01 | 182,400 | — | — |
| 2025-04-03 | $21.29 | $34.30 | 185,300 | — | — |
| 2025-04-02 | $21.23 | $34.20 | 112,500 | — | — |
| 2025-04-01 | $21.27 | $34.26 | 167,500 | — | — |
| 2025-03-31 | $21.23 | $34.20 | 106,900 | — | — |
| 2025-03-28 | $21.17 | $34.10 | 84,100 | — | — |
| 2025-03-27 | $21.13 | $34.04 | 111,600 | — | — |
| 2025-03-26 | $21.19 | $34.13 | 154,900 | — | — |
| 2025-03-25 | $21.24 | $34.21 | 113,400 | — | — |
| 2025-03-24 | $21.26 | $34.25 | 127,100 | — | — |
| 2025-03-21 | $21.28 | $34.28 | 73,900 | — | — |
| 2025-03-20 | $21.25 | $34.23 | 125,600 | — | — |
| 2025-03-19 | $21.14 | $34.05 | 244,100 | — | — |
| 2025-03-18 | $21.20 | $34.15 | 134,200 | — | — |
| 2025-03-17 | $21.20 | $34.15 | 88,900 | — | — |
| 2025-03-14 | $21.27 | $34.26 | 90,100 | — | — |
| 2025-03-13 | $21.34 | $34.30 | 156,100 | — | — |
| 2025-03-12 | $21.31 | $34.25 | 109,600 | — | — |
| 2025-03-11 | $21.38 | $34.37 | 175,200 | — | — |
| 2025-03-10 | $21.40 | $34.40 | 114,000 | — | — |
| 2025-03-07 | $21.41 | $34.41 | 130,600 | — | — |
| 2025-03-06 | $21.41 | $34.41 | 119,700 | — | — |
| 2025-03-05 | $21.44 | $34.46 | 144,600 | — | — |
| 2025-03-04 | $21.46 | $34.49 | 99,300 | — | — |
| 2025-03-03 | $21.51 | $34.57 | 127,700 | — | — |
| 2025-02-28 | $21.48 | $34.53 | 121,500 | — | — |
| 2025-02-27 | $21.40 | $34.40 | 112,800 | — | — |
| 2025-02-26 | $21.45 | $34.48 | 72,100 | — | — |
| 2025-02-25 | $21.39 | $34.38 | 189,700 | — | — |
| 2025-02-24 | $21.32 | $34.27 | 174,700 | — | — |
| 2025-02-21 | $21.45 | $34.48 | 119,000 | — | — |
| 2025-02-20 | $21.42 | $34.43 | 101,400 | — | — |
| 2025-02-19 | $21.31 | $34.25 | 132,300 | — | — |
| 2025-02-18 | $21.28 | $34.21 | 77,700 | — | — |
| 2025-02-14 | $21.34 | $34.30 | 84,000 | — | — |
| 2025-02-13 | $21.25 | $34.08 | 121,300 | — | — |
| 2025-02-12 | $21.15 | $33.92 | 112,400 | — | — |
| 2025-02-11 | $21.28 | $34.13 | 100,400 | — | — |
| 2025-02-10 | $21.25 | $34.08 | 70,200 | — | — |
| 2025-02-07 | $21.24 | $34.07 | 96,200 | — | — |
| 2025-02-06 | $21.29 | $34.15 | 94,300 | — | — |
| 2025-02-05 | $21.40 | $34.32 | 171,300 | — | — |
| 2025-02-04 | $21.20 | $34.00 | 274,300 | — | — |
| 2025-02-03 | $21.10 | $33.84 | 78,900 | — | — |
| 2025-01-31 | $21.04 | $33.75 | 128,500 | — | — |
| 2025-01-30 | $21.03 | $33.73 | 120,300 | — | — |
| 2025-01-29 | $20.95 | $33.60 | 106,300 | — | — |
| 2025-01-28 | $20.96 | $33.62 | 97,800 | — | — |
| 2025-01-27 | $20.93 | $33.57 | 93,600 | — | — |
| 2025-01-24 | $20.92 | $33.55 | 108,400 | — | — |
| 2025-01-23 | $20.86 | $33.46 | 105,600 | — | — |
| 2025-01-22 | $20.81 | $33.38 | 112,100 | — | — |
| 2025-01-21 | $20.84 | $33.43 | 247,200 | — | — |
| 2025-01-17 | $20.79 | $33.35 | 89,300 | — | — |
| 2025-01-16 | $20.75 | $33.28 | 135,200 | — | — |
| 2025-01-15 | $20.73 | $33.25 | 132,000 | — | — |
| 2025-01-14 | $20.65 | $33.05 | 113,300 | — | — |
| 2025-01-13 | $20.56 | $32.90 | 155,200 | — | — |
| 2025-01-10 | $20.64 | $33.03 | 226,700 | — | — |
| 2025-01-08 | $20.73 | $33.17 | 164,300 | — | — |
| 2025-01-07 | $20.75 | $33.21 | 206,400 | — | — |
| 2025-01-06 | $20.73 | $33.17 | 76,000 | — | — |
| 2025-01-03 | $20.76 | $33.22 | 95,400 | — | — |
| 2025-01-02 | $20.63 | $33.01 | 96,400 | — | — |