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
- 2012-10-25 to 2026-09-09
- 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 | $20.60 | $73.98 | 59,100 | — | — |
| 2025-12-30 | $20.51 | $73.65 | 31,300 | — | — |
| 2025-12-29 | $20.77 | $74.59 | 21,100 | — | — |
| 2025-12-26 | $20.85 | $74.88 | 23,100 | — | — |
| 2025-12-24 | $20.85 | $74.88 | 3,600 | — | — |
| 2025-12-23 | $20.82 | $74.77 | 14,300 | — | — |
| 2025-12-22 | $20.74 | $74.48 | 21,200 | — | — |
| 2025-12-19 | $20.50 | $73.62 | 42,800 | — | — |
| 2025-12-18 | $21.02 | $75.49 | 29,600 | — | — |
| 2025-12-17 | $20.74 | $74.48 | 19,900 | — | — |
| 2025-12-16 | $20.68 | $74.27 | 36,600 | — | — |
| 2025-12-15 | $20.76 | $74.55 | 28,400 | — | — |
| 2025-12-12 | $20.86 | $74.91 | 16,300 | — | — |
| 2025-12-11 | $20.76 | $74.55 | 33,600 | — | — |
| 2025-12-10 | $20.71 | $74.37 | 28,400 | — | — |
| 2025-12-09 | $20.57 | $73.87 | 14,500 | — | — |
| 2025-12-08 | $20.42 | $73.33 | 12,900 | — | — |
| 2025-12-05 | $20.50 | $73.62 | 25,500 | — | — |
| 2025-12-04 | $20.65 | $74.16 | 37,200 | — | — |
| 2025-12-03 | $20.60 | $73.98 | 8,500 | — | — |
| 2025-12-02 | $20.54 | $73.76 | 9,700 | — | — |
| 2025-12-01 | $20.78 | $74.62 | 17,700 | — | — |
| 2025-11-28 | $20.40 | $73.26 | 9,700 | — | — |
| 2025-11-26 | $20.39 | $73.22 | 26,600 | — | — |
| 2025-11-25 | $20.49 | $73.58 | 15,000 | — | — |
| 2025-11-24 | $20.30 | $72.90 | 19,800 | — | — |
| 2025-11-21 | $20.81 | $74.73 | 12,500 | — | — |
| 2025-11-20 | $20.52 | $73.69 | 10,500 | — | — |
| 2025-11-19 | $20.64 | $74.12 | 69,800 | — | — |
| 2025-11-18 | $21.03 | $75.52 | 8,200 | — | — |
| 2025-11-17 | $21.05 | $75.59 | 23,100 | — | — |
| 2025-11-14 | $21.15 | $75.95 | 20,200 | — | — |
| 2025-11-13 | $20.92 | $75.13 | 34,300 | — | — |
| 2025-11-12 | $20.97 | $75.31 | 40,900 | — | — |
| 2025-11-11 | $20.72 | $74.41 | 23,100 | — | — |
| 2025-11-10 | $20.78 | $74.62 | 19,100 | — | — |
| 2025-11-07 | $20.70 | $74.34 | 19,100 | — | — |
| 2025-11-06 | $20.53 | $73.73 | 21,700 | — | — |
| 2025-11-05 | $20.04 | $71.97 | 56,300 | — | — |
| 2025-11-04 | $20.04 | $71.97 | 25,800 | — | — |
| 2025-11-03 | $20.27 | $72.79 | 35,700 | — | — |
| 2025-10-31 | $21.18 | $74.18 | 93,700 | — | — |
| 2025-10-30 | $20.78 | $72.77 | 24,400 | — | — |
| 2025-10-29 | $20.60 | $72.14 | 34,700 | — | — |
| 2025-10-28 | $20.91 | $73.23 | 24,500 | — | — |
| 2025-10-27 | $21.12 | $73.97 | 28,200 | — | — |
| 2025-10-24 | $21.09 | $73.86 | 27,600 | — | — |
| 2025-10-23 | $20.79 | $72.81 | 51,100 | — | — |
| 2025-10-22 | $20.34 | $71.23 | 29,100 | — | — |
| 2025-10-21 | $19.98 | $69.97 | 9,700 | — | — |
| 2025-10-20 | $20.14 | $70.53 | 31,100 | — | — |
| 2025-10-17 | $19.99 | $70.01 | 10,400 | — | — |
| 2025-10-16 | $19.88 | $69.62 | 22,900 | — | — |
| 2025-10-15 | $19.96 | $69.90 | 38,500 | — | — |
| 2025-10-14 | $20.05 | $70.22 | 27,000 | — | — |
| 2025-10-13 | $19.93 | $69.80 | 21,200 | — | — |
| 2025-10-10 | $19.77 | $69.24 | 41,400 | — | — |
| 2025-10-09 | $19.88 | $69.62 | 48,600 | — | — |
| 2025-10-08 | $20.17 | $70.64 | 25,700 | — | — |
| 2025-10-07 | $20.17 | $70.64 | 33,600 | — | — |
| 2025-10-06 | $20.35 | $71.27 | 28,500 | — | — |
| 2025-10-03 | $20.37 | $71.34 | 25,900 | — | — |
| 2025-10-02 | $20.36 | $71.30 | 71,700 | — | — |
| 2025-10-01 | $20.84 | $72.98 | 27,200 | — | — |
| 2025-09-30 | $21.03 | $73.65 | 20,900 | — | — |
| 2025-09-29 | $21.21 | $74.28 | 11,800 | — | — |
| 2025-09-26 | $21.39 | $74.91 | 13,100 | — | — |
| 2025-09-25 | $21.50 | $75.30 | 27,500 | — | — |
| 2025-09-24 | $21.17 | $74.14 | 18,000 | — | — |
| 2025-09-23 | $21.12 | $73.97 | 13,700 | — | — |
| 2025-09-22 | $21.03 | $73.65 | 22,000 | — | — |
| 2025-09-19 | $21.01 | $73.58 | 68,500 | — | — |
| 2025-09-18 | $21.37 | $74.84 | 29,200 | — | — |
| 2025-09-17 | $21.07 | $73.79 | 29,600 | — | — |
| 2025-09-16 | $21.15 | $74.07 | 29,200 | — | — |
| 2025-09-15 | $21.00 | $73.55 | 62,300 | — | — |
| 2025-09-12 | $20.31 | $71.13 | 18,200 | — | — |
| 2025-09-11 | $20.53 | $71.90 | 17,600 | — | — |
| 2025-09-10 | $20.45 | $71.62 | 26,700 | — | — |
| 2025-09-09 | $20.47 | $71.69 | 18,600 | — | — |
| 2025-09-08 | $20.45 | $71.62 | 60,900 | — | — |
| 2025-09-05 | $20.56 | $72.00 | 19,000 | — | — |
| 2025-09-04 | $21.00 | $73.55 | 17,600 | — | — |
| 2025-09-03 | $20.80 | $72.84 | 31,000 | — | — |
| 2025-09-02 | $20.71 | $72.53 | 25,200 | — | — |
| 2025-08-29 | $20.81 | $72.88 | 26,200 | — | — |
| 2025-08-28 | $20.96 | $73.41 | 20,700 | — | — |
| 2025-08-27 | $20.83 | $72.95 | 17,000 | — | — |
| 2025-08-26 | $21.01 | $73.58 | 28,400 | — | — |
| 2025-08-25 | $21.01 | $73.58 | 10,900 | — | — |
| 2025-08-22 | $21.09 | $73.86 | 22,500 | — | — |
| 2025-08-21 | $20.89 | $73.16 | 13,600 | — | — |
| 2025-08-20 | $20.61 | $72.18 | 14,200 | — | — |
| 2025-08-19 | $20.47 | $71.69 | 10,100 | — | — |
| 2025-08-18 | $20.44 | $71.58 | 12,800 | — | — |
| 2025-08-15 | $20.29 | $71.06 | 63,700 | — | — |
| 2025-08-14 | $20.82 | $72.91 | 37,800 | — | — |
| 2025-08-13 | $20.70 | $72.49 | 74,100 | — | — |
| 2025-08-12 | $20.46 | $71.65 | 51,500 | — | — |
| 2025-08-11 | $19.62 | $68.71 | 69,200 | — | — |
| 2025-08-08 | $20.32 | $71.16 | 49,500 | — | — |
| 2025-08-07 | $20.17 | $70.64 | 24,200 | — | — |
| 2025-08-06 | $20.08 | $70.32 | 19,300 | — | — |
| 2025-08-05 | $20.05 | $70.22 | 50,400 | — | — |
| 2025-08-04 | $19.98 | $69.97 | 97,900 | — | — |
| 2025-08-01 | $21.55 | $73.63 | 78,500 | — | — |
| 2025-07-31 | $21.50 | $73.46 | 42,200 | — | — |
| 2025-07-30 | $21.88 | $74.76 | 43,500 | — | — |
| 2025-07-29 | $22.22 | $75.92 | 34,800 | — | — |
| 2025-07-28 | $22.16 | $75.72 | 21,000 | — | — |
| 2025-07-25 | $22.18 | $75.79 | 24,600 | — | — |
| 2025-07-24 | $22.12 | $75.58 | 31,400 | — | — |
| 2025-07-23 | $21.66 | $74.01 | 21,300 | — | — |
| 2025-07-22 | $21.20 | $72.44 | 11,800 | — | — |
| 2025-07-21 | $21.07 | $71.99 | 29,900 | — | — |
| 2025-07-18 | $21.22 | $72.51 | 39,100 | — | — |
| 2025-07-17 | $21.06 | $71.96 | 45,900 | — | — |
| 2025-07-16 | $20.53 | $70.15 | 37,300 | — | — |
| 2025-07-15 | $20.68 | $70.66 | 16,600 | — | — |
| 2025-07-14 | $20.75 | $70.90 | 11,900 | — | — |
| 2025-07-11 | $20.71 | $70.76 | 16,100 | — | — |
| 2025-07-10 | $20.72 | $70.80 | 26,900 | — | — |
| 2025-07-09 | $20.85 | $71.24 | 47,500 | — | — |
| 2025-07-08 | $20.84 | $71.21 | 13,600 | — | — |
| 2025-07-07 | $20.70 | $70.73 | 18,400 | — | — |
| 2025-07-03 | $20.74 | $70.87 | 23,900 | — | — |
| 2025-07-02 | $21.00 | $71.75 | 18,600 | — | — |
| 2025-07-01 | $20.87 | $71.31 | 13,300 | — | — |
| 2025-06-30 | $20.92 | $71.48 | 31,700 | — | — |
| 2025-06-27 | $20.90 | $71.41 | 46,100 | — | — |
| 2025-06-26 | $21.14 | $72.23 | 18,400 | — | — |
| 2025-06-25 | $20.89 | $71.38 | 26,600 | — | — |
| 2025-06-24 | $21.33 | $72.88 | 13,600 | — | — |
| 2025-06-23 | $21.41 | $73.15 | 16,200 | — | — |
| 2025-06-20 | $21.16 | $72.30 | 66,900 | — | — |
| 2025-06-18 | $21.50 | $73.46 | 29,400 | — | — |
| 2025-06-17 | $21.56 | $73.67 | 22,800 | — | — |
| 2025-06-16 | $21.64 | $73.94 | 28,300 | — | — |
| 2025-06-13 | $21.91 | $74.86 | 36,600 | — | — |
| 2025-06-12 | $22.14 | $75.65 | 19,600 | — | — |
| 2025-06-11 | $21.86 | $74.69 | 24,900 | — | — |
| 2025-06-10 | $21.87 | $74.73 | 9,900 | — | — |
| 2025-06-09 | $21.78 | $74.42 | 23,600 | — | — |
| 2025-06-06 | $21.91 | $74.86 | 13,800 | — | — |
| 2025-06-05 | $21.91 | $74.86 | 19,400 | — | — |
| 2025-06-04 | $21.73 | $74.25 | 32,700 | — | — |
| 2025-06-03 | $21.83 | $74.59 | 14,000 | — | — |
| 2025-06-02 | $21.65 | $73.97 | 22,600 | — | — |
| 2025-05-30 | $21.59 | $73.77 | 27,900 | — | — |
| 2025-05-29 | $22.07 | $75.41 | 29,600 | — | — |
| 2025-05-28 | $22.22 | $75.92 | 26,900 | — | — |
| 2025-05-27 | $22.77 | $77.80 | 13,100 | — | — |
| 2025-05-23 | $22.56 | $77.08 | 15,200 | — | — |
| 2025-05-22 | $22.51 | $76.91 | 12,200 | — | — |
| 2025-05-21 | $22.57 | $77.12 | 22,300 | — | — |
| 2025-05-20 | $22.80 | $77.90 | 12,700 | — | — |
| 2025-05-19 | $22.89 | $78.21 | 30,900 | — | — |
| 2025-05-16 | $23.21 | $79.30 | 19,200 | — | — |
| 2025-05-15 | $23.48 | $80.23 | 42,900 | — | — |
| 2025-05-14 | $23.20 | $79.27 | 37,200 | — | — |
| 2025-05-13 | $22.16 | $75.72 | 22,500 | — | — |
| 2025-05-12 | $21.57 | $73.70 | 42,200 | — | — |
| 2025-05-09 | $21.94 | $74.97 | 37,700 | — | — |
| 2025-05-08 | $22.26 | $76.06 | 45,200 | — | — |
| 2025-05-07 | $22.80 | $77.90 | 17,800 | — | — |
| 2025-05-06 | $22.83 | $78.01 | 23,500 | — | — |
| 2025-05-05 | $23.25 | $79.44 | 53,600 | — | — |
| 2025-05-02 | $24.47 | $81.82 | 39,600 | — | — |
| 2025-05-01 | $24.20 | $80.91 | 34,800 | — | — |
| 2025-04-30 | $23.83 | $79.68 | 31,600 | — | — |
| 2025-04-29 | $24.37 | $81.48 | 32,800 | — | — |
| 2025-04-28 | $24.11 | $80.61 | 15,600 | — | — |
| 2025-04-25 | $23.65 | $79.07 | 24,200 | — | — |
| 2025-04-24 | $23.99 | $80.21 | 21,500 | — | — |
| 2025-04-23 | $23.63 | $79.01 | 19,800 | — | — |
| 2025-04-22 | $23.12 | $77.30 | 15,600 | — | — |
| 2025-04-21 | $22.42 | $74.96 | 26,100 | — | — |
| 2025-04-17 | $23.03 | $77.00 | 17,600 | — | — |
| 2025-04-16 | $23.03 | $77.00 | 28,500 | — | — |
| 2025-04-15 | $22.51 | $75.26 | 33,700 | — | — |
| 2025-04-14 | $22.46 | $75.10 | 25,100 | — | — |
| 2025-04-11 | $22.00 | $73.56 | 29,500 | — | — |
| 2025-04-10 | $21.73 | $72.65 | 37,300 | — | — |
| 2025-04-09 | $22.32 | $74.63 | 42,900 | — | — |
| 2025-04-08 | $21.77 | $72.79 | 49,200 | — | — |
| 2025-04-07 | $21.82 | $72.96 | 92,900 | — | — |
| 2025-04-04 | $22.38 | $74.83 | 123,500 | — | — |
| 2025-04-03 | $24.75 | $82.75 | 35,100 | — | — |
| 2025-04-02 | $25.14 | $84.06 | 49,100 | — | — |
| 2025-04-01 | $24.94 | $83.39 | 33,200 | — | — |
| 2025-03-31 | $24.57 | $82.15 | 60,300 | — | — |
| 2025-03-28 | $24.33 | $81.35 | 23,800 | — | — |
| 2025-03-27 | $24.22 | $80.98 | 29,400 | — | — |
| 2025-03-26 | $24.33 | $81.35 | 51,800 | — | — |
| 2025-03-25 | $23.89 | $79.88 | 23,700 | — | — |
| 2025-03-24 | $23.84 | $79.71 | 30,000 | — | — |
| 2025-03-21 | $23.61 | $78.94 | 110,200 | — | — |
| 2025-03-20 | $23.81 | $79.61 | 31,000 | — | — |
| 2025-03-19 | $23.61 | $78.94 | 26,100 | — | — |
| 2025-03-18 | $23.61 | $78.94 | 24,600 | — | — |
| 2025-03-17 | $23.55 | $78.74 | 42,600 | — | — |
| 2025-03-14 | $23.46 | $78.44 | 30,000 | — | — |
| 2025-03-13 | $23.42 | $78.31 | 28,200 | — | — |
| 2025-03-12 | $23.03 | $77.00 | 20,900 | — | — |
| 2025-03-11 | $23.49 | $78.54 | 22,400 | — | — |
| 2025-03-10 | $23.40 | $78.24 | 65,700 | — | — |
| 2025-03-07 | $23.30 | $77.90 | 24,800 | — | — |
| 2025-03-06 | $23.32 | $77.97 | 28,800 | — | — |
| 2025-03-05 | $23.47 | $78.47 | 27,800 | — | — |
| 2025-03-04 | $23.70 | $79.24 | 34,900 | — | — |
| 2025-03-03 | $23.73 | $79.34 | 115,500 | — | — |
| 2025-02-28 | $23.22 | $77.64 | 113,800 | — | — |
| 2025-02-27 | $22.96 | $76.77 | 111,900 | — | — |
| 2025-02-26 | $22.84 | $76.37 | 107,100 | — | — |
| 2025-02-25 | $22.81 | $76.27 | 17,500 | — | — |
| 2025-02-24 | $22.80 | $76.23 | 19,700 | — | — |
| 2025-02-21 | $22.87 | $76.47 | 34,800 | — | — |
| 2025-02-20 | $23.25 | $77.74 | 24,000 | — | — |
| 2025-02-19 | $22.91 | $76.60 | 32,400 | — | — |
| 2025-02-18 | $22.75 | $76.07 | 55,900 | — | — |
| 2025-02-14 | $22.65 | $75.73 | 15,000 | — | — |
| 2025-02-13 | $22.63 | $75.66 | 62,100 | — | — |
| 2025-02-12 | $22.37 | $74.79 | 43,900 | — | — |
| 2025-02-11 | $22.39 | $74.86 | 15,100 | — | — |
| 2025-02-10 | $22.36 | $74.76 | 14,400 | — | — |
| 2025-02-07 | $22.50 | $75.23 | 11,500 | — | — |
| 2025-02-06 | $22.39 | $74.86 | 12,900 | — | — |
| 2025-02-05 | $22.66 | $75.76 | 11,100 | — | — |
| 2025-02-04 | $22.75 | $76.07 | 67,400 | — | — |
| 2025-02-03 | $22.45 | $75.06 | 63,300 | — | — |
| 2025-01-31 | $23.28 | $76.08 | 81,500 | — | — |
| 2025-01-30 | $23.18 | $75.76 | 77,200 | — | — |
| 2025-01-29 | $22.57 | $73.76 | 59,300 | — | — |
| 2025-01-28 | $22.68 | $74.12 | 24,800 | — | — |
| 2025-01-27 | $22.63 | $73.96 | 58,700 | — | — |
| 2025-01-24 | $22.31 | $72.91 | 24,100 | — | — |
| 2025-01-23 | $22.16 | $72.42 | 47,700 | — | — |
| 2025-01-22 | $21.88 | $71.51 | 38,700 | — | — |
| 2025-01-21 | $22.02 | $71.96 | 52,900 | — | — |
| 2025-01-17 | $22.63 | $73.96 | 36,600 | — | — |
| 2025-01-16 | $22.81 | $74.55 | 22,600 | — | — |
| 2025-01-15 | $22.65 | $74.02 | 41,900 | — | — |
| 2025-01-14 | $22.45 | $73.37 | 25,100 | — | — |
| 2025-01-13 | $22.43 | $73.30 | 36,200 | — | — |
| 2025-01-10 | $22.27 | $72.78 | 46,300 | — | — |
| 2025-01-08 | $22.01 | $71.93 | 22,300 | — | — |
| 2025-01-07 | $22.03 | $72.00 | 15,500 | — | — |
| 2025-01-06 | $21.93 | $71.67 | 17,100 | — | — |
| 2025-01-03 | $22.04 | $72.03 | 32,500 | — | — |
| 2025-01-02 | $22.23 | $72.65 | 23,800 | — | — |