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
- 2006-09-12 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 | $16.79 | $16.79 | 627,700 | — | — |
| 2025-12-30 | $17.26 | $17.26 | 777,000 | — | — |
| 2025-12-29 | $16.07 | $16.07 | 604,600 | — | — |
| 2025-12-26 | $16.74 | $16.74 | 311,700 | — | — |
| 2025-12-24 | $17.45 | $17.45 | 147,700 | — | — |
| 2025-12-23 | $17.35 | $17.35 | 242,700 | — | — |
| 2025-12-22 | $17.50 | $17.50 | 411,500 | — | — |
| 2025-12-19 | $17.35 | $17.35 | 697,500 | — | — |
| 2025-12-18 | $17.24 | $17.24 | 922,800 | — | — |
| 2025-12-17 | $17.47 | $17.47 | 299,100 | — | — |
| 2025-12-16 | $17.47 | $17.47 | 315,700 | — | — |
| 2025-12-15 | $17.46 | $17.46 | 315,100 | — | — |
| 2025-12-12 | $18.72 | $18.72 | 288,000 | — | — |
| 2025-12-11 | $19.11 | $19.11 | 221,300 | — | — |
| 2025-12-10 | $19.01 | $19.01 | 420,400 | — | — |
| 2025-12-09 | $19.00 | $19.00 | 388,600 | — | — |
| 2025-12-08 | $18.99 | $18.99 | 583,800 | — | — |
| 2025-12-05 | $19.67 | $19.67 | 276,900 | — | — |
| 2025-12-04 | $19.26 | $19.26 | 243,000 | — | — |
| 2025-12-03 | $18.31 | $18.31 | 267,800 | — | — |
| 2025-12-02 | $18.09 | $18.09 | 259,500 | — | — |
| 2025-12-01 | $18.10 | $18.10 | 208,200 | — | — |
| 2025-11-28 | $18.25 | $18.25 | 182,100 | — | — |
| 2025-11-26 | $17.79 | $17.79 | 186,000 | — | — |
| 2025-11-25 | $17.51 | $17.51 | 236,000 | — | — |
| 2025-11-24 | $17.34 | $17.34 | 249,100 | — | — |
| 2025-11-21 | $17.45 | $17.45 | 292,600 | — | — |
| 2025-11-20 | $16.98 | $16.98 | 418,000 | — | — |
| 2025-11-19 | $17.28 | $17.28 | 363,800 | — | — |
| 2025-11-18 | $17.29 | $17.29 | 225,900 | — | — |
| 2025-11-17 | $16.95 | $16.95 | 408,800 | — | — |
| 2025-11-14 | $17.28 | $17.28 | 243,000 | — | — |
| 2025-11-13 | $17.56 | $17.56 | 330,700 | — | — |
| 2025-11-12 | $17.99 | $17.99 | 250,600 | — | — |
| 2025-11-11 | $17.94 | $17.94 | 284,800 | — | — |
| 2025-11-10 | $18.26 | $18.26 | 266,800 | — | — |
| 2025-11-07 | $18.44 | $18.44 | 386,900 | — | — |
| 2025-11-06 | $17.36 | $17.36 | 1,325,900 | — | — |
| 2025-11-05 | $18.46 | $18.46 | 663,600 | — | — |
| 2025-11-04 | $19.79 | $19.79 | 275,400 | — | — |
| 2025-11-03 | $19.96 | $19.96 | 368,800 | — | — |
| 2025-10-31 | $20.25 | $20.25 | 227,500 | — | — |
| 2025-10-30 | $19.76 | $19.76 | 236,600 | — | — |
| 2025-10-29 | $20.44 | $20.44 | 238,800 | — | — |
| 2025-10-28 | $21.01 | $21.01 | 282,100 | — | — |
| 2025-10-27 | $21.78 | $21.78 | 417,600 | — | — |
| 2025-10-24 | $20.96 | $20.96 | 558,400 | — | — |
| 2025-10-23 | $19.89 | $19.89 | 294,600 | — | — |
| 2025-10-22 | $19.76 | $19.76 | 496,400 | — | — |
| 2025-10-21 | $20.74 | $20.74 | 379,300 | — | — |
| 2025-10-20 | $20.85 | $20.85 | 414,000 | — | — |
| 2025-10-17 | $21.16 | $21.16 | 450,800 | — | — |
| 2025-10-16 | $22.34 | $22.34 | 646,800 | — | — |
| 2025-10-15 | $23.35 | $23.35 | 841,100 | — | — |
| 2025-10-14 | $24.95 | $24.95 | 742,400 | — | — |
| 2025-10-13 | $24.59 | $24.59 | 1,168,800 | — | — |
| 2025-10-10 | $26.36 | $26.36 | 1,756,700 | — | — |
| 2025-10-09 | $27.63 | $27.63 | 2,567,200 | — | — |
| 2025-10-08 | $22.80 | $22.80 | 706,000 | — | — |
| 2025-10-07 | $22.61 | $22.61 | 570,900 | — | — |
| 2025-10-06 | $23.13 | $23.13 | 661,300 | — | — |
| 2025-10-03 | $22.60 | $22.60 | 456,300 | — | — |
| 2025-10-02 | $22.25 | $22.25 | 394,000 | — | — |
| 2025-10-01 | $22.48 | $22.48 | 487,100 | — | — |
| 2025-09-30 | $22.16 | $22.16 | 1,123,800 | — | — |
| 2025-09-29 | $21.69 | $21.69 | 416,100 | — | — |
| 2025-09-26 | $20.91 | $20.91 | 352,500 | — | — |
| 2025-09-25 | $20.77 | $20.77 | 480,400 | — | — |
| 2025-09-24 | $20.39 | $20.39 | 555,200 | — | — |
| 2025-09-23 | $22.06 | $22.06 | 537,700 | — | — |
| 2025-09-22 | $22.08 | $22.08 | 490,200 | — | — |
| 2025-09-19 | $21.21 | $21.21 | 687,000 | — | — |
| 2025-09-18 | $21.07 | $21.07 | 286,400 | — | — |
| 2025-09-17 | $20.51 | $20.51 | 270,500 | — | — |
| 2025-09-16 | $20.35 | $20.35 | 328,400 | — | — |
| 2025-09-15 | $20.03 | $20.03 | 328,200 | — | — |
| 2025-09-12 | $19.97 | $19.97 | 419,600 | — | — |
| 2025-09-11 | $20.31 | $20.31 | 558,900 | — | — |
| 2025-09-10 | $20.74 | $20.74 | 360,000 | — | — |
| 2025-09-09 | $19.44 | $19.44 | 380,400 | — | — |
| 2025-09-08 | $20.24 | $20.24 | 651,300 | — | — |
| 2025-09-05 | $19.62 | $19.62 | 813,400 | — | — |
| 2025-09-04 | $18.94 | $18.94 | 1,125,000 | — | — |
| 2025-09-03 | $20.31 | $20.31 | 332,300 | — | — |
| 2025-09-02 | $20.80 | $20.80 | 511,300 | — | — |
| 2025-08-29 | $20.40 | $20.40 | 402,700 | — | — |
| 2025-08-28 | $19.70 | $19.70 | 466,400 | — | — |
| 2025-08-27 | $20.28 | $20.28 | 309,900 | — | — |
| 2025-08-26 | $19.88 | $19.88 | 713,900 | — | — |
| 2025-08-25 | $21.03 | $21.03 | 750,600 | — | — |
| 2025-08-22 | $20.20 | $20.20 | 324,300 | — | — |
| 2025-08-21 | $19.21 | $19.21 | 199,300 | — | — |
| 2025-08-20 | $19.30 | $19.30 | 386,200 | — | — |
| 2025-08-19 | $19.33 | $19.33 | 355,700 | — | — |
| 2025-08-18 | $19.40 | $19.40 | 335,900 | — | — |
| 2025-08-15 | $19.18 | $19.18 | 493,800 | — | — |
| 2025-08-14 | $19.83 | $19.83 | 398,200 | — | — |
| 2025-08-13 | $20.48 | $20.48 | 724,600 | — | — |
| 2025-08-12 | $20.95 | $20.95 | 391,800 | — | — |
| 2025-08-11 | $21.39 | $21.39 | 309,900 | — | — |
| 2025-08-08 | $21.15 | $21.15 | 373,400 | — | — |
| 2025-08-07 | $21.24 | $21.24 | 347,200 | — | — |
| 2025-08-06 | $20.98 | $20.98 | 605,600 | — | — |
| 2025-08-05 | $22.21 | $22.21 | 535,000 | — | — |
| 2025-08-04 | $21.86 | $21.86 | 353,100 | — | — |
| 2025-08-01 | $21.32 | $21.32 | 534,500 | — | — |
| 2025-07-31 | $22.21 | $22.21 | 378,200 | — | — |
| 2025-07-30 | $22.12 | $22.12 | 468,600 | — | — |
| 2025-07-29 | $22.61 | $22.61 | 449,500 | — | — |
| 2025-07-28 | $23.48 | $23.48 | 487,300 | — | — |
| 2025-07-25 | $23.65 | $23.65 | 536,600 | — | — |
| 2025-07-24 | $23.54 | $23.54 | 666,700 | — | — |
| 2025-07-23 | $23.55 | $23.55 | 907,600 | — | — |
| 2025-07-22 | $21.68 | $21.68 | 758,900 | — | — |
| 2025-07-21 | $21.45 | $21.45 | 698,100 | — | — |
| 2025-07-18 | $21.74 | $21.74 | 659,400 | — | — |
| 2025-07-17 | $21.98 | $21.98 | 910,400 | — | — |
| 2025-07-16 | $22.89 | $22.89 | 1,028,500 | — | — |
| 2025-07-15 | $22.18 | $22.18 | 814,700 | — | — |
| 2025-07-14 | $22.51 | $22.51 | 1,276,700 | — | — |
| 2025-07-11 | $22.97 | $22.97 | 2,263,200 | — | — |
| 2025-07-10 | $25.42 | $25.42 | 3,177,100 | — | — |
| 2025-07-09 | $32.30 | $32.30 | 623,500 | — | — |
| 2025-07-08 | $32.17 | $32.17 | 821,900 | — | — |
| 2025-07-07 | $33.56 | $33.56 | 757,000 | — | — |
| 2025-07-03 | $33.18 | $33.18 | 360,200 | — | — |
| 2025-07-02 | $31.63 | $31.63 | 510,300 | — | — |
| 2025-07-01 | $30.33 | $30.33 | 536,300 | — | — |
| 2025-06-30 | $30.88 | $30.88 | 814,700 | — | — |
| 2025-06-27 | $31.57 | $31.57 | 648,700 | — | — |
| 2025-06-26 | $30.93 | $30.93 | 383,400 | — | — |
| 2025-06-25 | $30.63 | $30.63 | 534,600 | — | — |
| 2025-06-24 | $32.67 | $32.67 | 638,500 | — | — |
| 2025-06-23 | $31.67 | $31.67 | 439,800 | — | — |
| 2025-06-20 | $30.33 | $30.33 | 482,200 | — | — |
| 2025-06-18 | $30.95 | $30.95 | 330,000 | — | — |
| 2025-06-17 | $31.36 | $31.36 | 379,200 | — | — |
| 2025-06-16 | $31.44 | $31.44 | 334,400 | — | — |
| 2025-06-13 | $29.82 | $29.82 | 403,200 | — | — |
| 2025-06-12 | $31.57 | $31.57 | 473,000 | — | — |
| 2025-06-11 | $29.58 | $29.58 | 532,600 | — | — |
| 2025-06-10 | $28.79 | $28.79 | 462,000 | — | — |
| 2025-06-09 | $29.61 | $29.61 | 570,700 | — | — |
| 2025-06-06 | $31.35 | $31.35 | 2,029,300 | — | — |
| 2025-06-05 | $26.57 | $26.57 | 352,900 | — | — |
| 2025-06-04 | $26.47 | $26.47 | 267,600 | — | — |
| 2025-06-03 | $26.51 | $26.51 | 368,500 | — | — |
| 2025-06-02 | $27.30 | $27.30 | 345,000 | — | — |
| 2025-05-30 | $26.66 | $26.66 | 349,900 | — | — |
| 2025-05-29 | $26.37 | $26.37 | 305,700 | — | — |
| 2025-05-28 | $26.03 | $26.03 | 360,500 | — | — |
| 2025-05-27 | $25.69 | $25.69 | 473,100 | — | — |
| 2025-05-23 | $23.85 | $23.85 | 429,000 | — | — |
| 2025-05-22 | $23.41 | $23.41 | 330,600 | — | — |
| 2025-05-21 | $23.85 | $23.85 | 280,200 | — | — |
| 2025-05-20 | $24.90 | $24.90 | 372,300 | — | — |
| 2025-05-19 | $25.61 | $25.61 | 231,900 | — | — |
| 2025-05-16 | $25.37 | $25.37 | 231,500 | — | — |
| 2025-05-15 | $25.53 | $25.53 | 356,100 | — | — |
| 2025-05-14 | $24.34 | $24.34 | 325,000 | — | — |
| 2025-05-13 | $24.66 | $24.66 | 446,600 | — | — |
| 2025-05-12 | $23.27 | $23.27 | 439,400 | — | — |
| 2025-05-09 | $21.49 | $21.49 | 297,900 | — | — |
| 2025-05-08 | $22.63 | $22.63 | 390,300 | — | — |
| 2025-05-07 | $20.88 | $20.88 | 354,000 | — | — |
| 2025-05-06 | $22.33 | $22.33 | 306,400 | — | — |
| 2025-05-05 | $22.60 | $22.60 | 295,200 | — | — |
| 2025-05-02 | $23.78 | $23.78 | 654,000 | — | — |
| 2025-05-01 | $22.57 | $22.57 | 307,500 | — | — |
| 2025-04-30 | $22.39 | $22.39 | 370,500 | — | — |
| 2025-04-29 | $22.53 | $22.53 | 232,900 | — | — |
| 2025-04-28 | $22.55 | $22.55 | 339,100 | — | — |
| 2025-04-25 | $23.17 | $23.17 | 250,200 | — | — |
| 2025-04-24 | $22.94 | $22.94 | 551,800 | — | — |
| 2025-04-23 | $22.25 | $22.25 | 386,800 | — | — |
| 2025-04-22 | $21.13 | $21.13 | 432,600 | — | — |
| 2025-04-21 | $20.16 | $20.16 | 525,900 | — | — |
| 2025-04-17 | $21.78 | $21.78 | 538,700 | — | — |
| 2025-04-16 | $21.34 | $21.34 | 749,100 | — | — |
| 2025-04-15 | $20.31 | $20.31 | 651,900 | — | — |
| 2025-04-14 | $20.43 | $20.43 | 1,370,200 | — | — |
| 2025-04-11 | $17.93 | $17.93 | 793,300 | — | — |
| 2025-04-10 | $18.08 | $18.08 | 1,972,600 | — | — |
| 2025-04-09 | $16.58 | $16.58 | 1,017,700 | — | — |
| 2025-04-08 | $15.07 | $15.07 | 633,900 | — | — |
| 2025-04-07 | $15.55 | $15.55 | 699,800 | — | — |
| 2025-04-04 | $14.96 | $14.96 | 949,200 | — | — |
| 2025-04-03 | $15.86 | $15.86 | 513,900 | — | — |
| 2025-04-02 | $17.15 | $17.15 | 308,100 | — | — |
| 2025-04-01 | $16.71 | $16.71 | 425,800 | — | — |
| 2025-03-31 | $16.84 | $16.84 | 1,468,000 | — | — |
| 2025-03-28 | $17.05 | $17.05 | 479,000 | — | — |
| 2025-03-27 | $17.88 | $17.88 | 414,200 | — | — |
| 2025-03-26 | $17.80 | $17.80 | 525,300 | — | — |
| 2025-03-25 | $18.39 | $18.39 | 417,100 | — | — |
| 2025-03-24 | $18.87 | $18.87 | 462,300 | — | — |
| 2025-03-21 | $18.21 | $18.21 | 2,048,000 | — | — |
| 2025-03-20 | $19.03 | $19.03 | 461,000 | — | — |
| 2025-03-19 | $18.72 | $18.72 | 422,400 | — | — |
| 2025-03-18 | $18.19 | $18.19 | 618,500 | — | — |
| 2025-03-17 | $19.33 | $19.33 | 546,800 | — | — |
| 2025-03-14 | $20.85 | $20.85 | 504,300 | — | — |
| 2025-03-13 | $19.35 | $19.35 | 392,000 | — | — |
| 2025-03-12 | $20.39 | $20.39 | 551,500 | — | — |
| 2025-03-11 | $19.75 | $19.75 | 719,700 | — | — |
| 2025-03-10 | $19.35 | $19.35 | 935,500 | — | — |
| 2025-03-07 | $22.48 | $22.48 | 676,700 | — | — |
| 2025-03-06 | $22.87 | $22.87 | 572,300 | — | — |
| 2025-03-05 | $23.40 | $23.40 | 720,700 | — | — |
| 2025-03-04 | $23.81 | $23.81 | 502,100 | — | — |
| 2025-03-03 | $24.21 | $24.21 | 519,000 | — | — |
| 2025-02-28 | $25.73 | $25.73 | 357,300 | — | — |
| 2025-02-27 | $25.62 | $25.62 | 393,900 | — | — |
| 2025-02-26 | $27.64 | $27.64 | 832,600 | — | — |
| 2025-02-25 | $26.37 | $26.37 | 591,500 | — | — |
| 2025-02-24 | $26.75 | $26.75 | 646,400 | — | — |
| 2025-02-21 | $28.51 | $28.51 | 642,500 | — | — |
| 2025-02-20 | $29.18 | $29.18 | 1,123,500 | — | — |
| 2025-02-19 | $32.10 | $32.10 | 810,700 | — | — |
| 2025-02-18 | $32.82 | $32.82 | 439,000 | — | — |
| 2025-02-14 | $32.80 | $32.80 | 500,500 | — | — |
| 2025-02-13 | $32.84 | $32.84 | 451,900 | — | — |
| 2025-02-12 | $30.66 | $30.66 | 838,400 | — | — |
| 2025-02-11 | $32.33 | $32.33 | 833,500 | — | — |
| 2025-02-10 | $34.19 | $34.19 | 1,434,500 | — | — |
| 2025-02-07 | $29.64 | $29.64 | 1,228,400 | — | — |
| 2025-02-06 | $27.50 | $27.50 | 1,035,100 | — | — |
| 2025-02-05 | $26.49 | $26.49 | 359,800 | — | — |
| 2025-02-04 | $26.41 | $26.41 | 449,900 | — | — |
| 2025-02-03 | $26.15 | $26.15 | 752,100 | — | — |
| 2025-01-31 | $27.04 | $27.04 | 607,800 | — | — |
| 2025-01-30 | $30.69 | $30.69 | 495,900 | — | — |
| 2025-01-29 | $31.14 | $31.14 | 240,300 | — | — |
| 2025-01-28 | $30.84 | $30.84 | 274,500 | — | — |
| 2025-01-27 | $28.77 | $28.77 | 442,000 | — | — |
| 2025-01-24 | $30.76 | $30.76 | 370,400 | — | — |
| 2025-01-23 | $31.99 | $31.99 | 575,300 | — | — |
| 2025-01-22 | $31.12 | $31.12 | 398,100 | — | — |
| 2025-01-21 | $30.14 | $30.14 | 552,900 | — | — |
| 2025-01-17 | $29.40 | $29.40 | 277,200 | — | — |
| 2025-01-16 | $29.24 | $29.24 | 328,000 | — | — |
| 2025-01-15 | $27.58 | $27.58 | 260,000 | — | — |
| 2025-01-14 | $27.10 | $27.10 | 268,000 | — | — |
| 2025-01-13 | $26.77 | $26.77 | 264,300 | — | — |
| 2025-01-10 | $26.87 | $26.87 | 251,100 | — | — |
| 2025-01-08 | $27.49 | $27.49 | 335,400 | — | — |
| 2025-01-07 | $27.04 | $27.04 | 387,200 | — | — |
| 2025-01-06 | $27.60 | $27.60 | 907,100 | — | — |
| 2025-01-03 | $30.01 | $30.01 | 414,000 | — | — |
| 2025-01-02 | $28.32 | $28.32 | 408,700 | — | — |