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
- 2007-03-30 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 | $20.87 | $121.08 | 3,000 | — | — |
| 2025-12-30 | $20.60 | $119.52 | 4,000 | — | — |
| 2025-12-29 | $21.42 | $124.27 | 7,200 | — | — |
| 2025-12-26 | $21.31 | $123.64 | 1,100 | — | — |
| 2025-12-24 | $21.46 | $124.51 | 5,900 | — | — |
| 2025-12-23 | $21.03 | $122.01 | 2,700 | — | — |
| 2025-12-22 | $21.49 | $124.68 | 2,700 | — | — |
| 2025-12-19 | $20.96 | $121.61 | 2,900 | — | — |
| 2025-12-18 | $21.33 | $123.75 | 900 | — | — |
| 2025-12-17 | $21.29 | $123.52 | 24,500 | — | — |
| 2025-12-16 | $20.70 | $120.10 | 13,900 | — | — |
| 2025-12-15 | $20.72 | $120.21 | 700 | — | — |
| 2025-12-12 | $21.03 | $122.01 | 0 | — | — |
| 2025-12-11 | $21.03 | $122.01 | 6,600 | — | — |
| 2025-12-10 | $20.83 | $120.85 | 4,400 | — | — |
| 2025-12-09 | $20.70 | $120.10 | 19,200 | — | — |
| 2025-12-08 | $20.76 | $120.45 | 19,700 | — | — |
| 2025-12-05 | $20.75 | $120.39 | 3,000 | — | — |
| 2025-12-04 | $20.86 | $121.03 | 2,600 | — | — |
| 2025-12-03 | $20.63 | $119.69 | 10,700 | — | — |
| 2025-12-02 | $20.50 | $118.94 | 8,700 | — | — |
| 2025-12-01 | $20.40 | $118.36 | 4,300 | — | — |
| 2025-11-28 | $20.57 | $119.34 | 10,700 | — | — |
| 2025-11-26 | $20.06 | $116.38 | 2,200 | — | — |
| 2025-11-25 | $20.03 | $116.21 | 10,700 | — | — |
| 2025-11-24 | $19.96 | $115.80 | 56,400 | — | — |
| 2025-11-21 | $19.03 | $110.41 | 21,900 | — | — |
| 2025-11-20 | $19.09 | $110.76 | 8,400 | — | — |
| 2025-11-19 | $19.64 | $113.95 | 13,900 | — | — |
| 2025-11-18 | $20.10 | $116.62 | 8,000 | — | — |
| 2025-11-17 | $21.03 | $122.01 | 18,800 | — | — |
| 2025-11-14 | $20.59 | $119.46 | 24,700 | — | — |
| 2025-11-13 | $19.81 | $114.93 | 17,700 | — | — |
| 2025-11-12 | $20.74 | $120.33 | 27,700 | — | — |
| 2025-11-11 | $20.55 | $119.23 | 1,000 | — | — |
| 2025-11-10 | $20.57 | $119.34 | 6,200 | — | — |
| 2025-11-07 | $20.69 | $120.04 | 3,600 | — | — |
| 2025-11-06 | $19.85 | $115.17 | 6,800 | — | — |
| 2025-11-05 | $19.92 | $115.57 | 6,500 | — | — |
| 2025-11-04 | $20.40 | $118.36 | 10,200 | — | — |
| 2025-11-03 | $21.03 | $122.01 | 4,800 | — | — |
| 2025-10-31 | $21.33 | $122.88 | 3,400 | — | — |
| 2025-10-30 | $20.68 | $119.14 | 4,900 | — | — |
| 2025-10-29 | $21.68 | $124.90 | 3,900 | — | — |
| 2025-10-28 | $21.79 | $125.53 | 2,500 | — | — |
| 2025-10-27 | $21.69 | $124.96 | 1,200 | — | — |
| 2025-10-24 | $22.15 | $127.61 | 2,500 | — | — |
| 2025-10-23 | $22.17 | $127.72 | 1,200 | — | — |
| 2025-10-22 | $21.78 | $125.47 | 15,400 | — | — |
| 2025-10-21 | $22.23 | $128.07 | 4,500 | — | — |
| 2025-10-20 | $22.70 | $130.77 | 1,800 | — | — |
| 2025-10-17 | $22.75 | $131.06 | 18,300 | — | — |
| 2025-10-16 | $22.50 | $129.62 | 21,700 | — | — |
| 2025-10-15 | $22.24 | $128.12 | 1,600 | — | — |
| 2025-10-14 | $22.06 | $127.09 | 2,500 | — | — |
| 2025-10-13 | $22.57 | $130.03 | 27,100 | — | — |
| 2025-10-10 | $20.55 | $118.39 | 4,900 | — | — |
| 2025-10-09 | $21.50 | $123.86 | 74,200 | — | — |
| 2025-10-08 | $22.16 | $127.66 | 2,300 | — | — |
| 2025-10-07 | $22.70 | $130.77 | 14,600 | — | — |
| 2025-10-06 | $22.10 | $127.32 | 20,600 | — | — |
| 2025-10-03 | $21.35 | $123.00 | 6,600 | — | — |
| 2025-10-02 | $21.81 | $125.65 | 4,200 | — | — |
| 2025-10-01 | $22.02 | $126.86 | 1,900 | — | — |
| 2025-09-30 | $22.51 | $129.68 | 15,300 | — | — |
| 2025-09-29 | $21.77 | $125.42 | 3,400 | — | — |
| 2025-09-26 | $22.18 | $127.78 | 21,900 | — | — |
| 2025-09-25 | $22.50 | $129.62 | 4,900 | — | — |
| 2025-09-24 | $22.80 | $131.35 | 24,400 | — | — |
| 2025-09-23 | $22.70 | $130.77 | 18,300 | — | — |
| 2025-09-22 | $23.11 | $133.14 | 18,500 | — | — |
| 2025-09-19 | $22.05 | $127.03 | 39,600 | — | — |
| 2025-09-18 | $21.10 | $121.56 | 2,800 | — | — |
| 2025-09-17 | $21.12 | $121.67 | 2,400 | — | — |
| 2025-09-16 | $21.81 | $125.65 | 14,800 | — | — |
| 2025-09-15 | $20.61 | $118.73 | 15,000 | — | — |
| 2025-09-12 | $20.56 | $118.45 | 4,100 | — | — |
| 2025-09-11 | $21.36 | $123.06 | 1,300 | — | — |
| 2025-09-10 | $21.37 | $123.11 | 16,800 | — | — |
| 2025-09-09 | $21.50 | $123.86 | 49,100 | — | — |
| 2025-09-08 | $21.85 | $125.88 | 11,400 | — | — |
| 2025-09-05 | $21.78 | $125.47 | 7,200 | — | — |
| 2025-09-04 | $21.10 | $121.56 | 11,800 | — | — |
| 2025-09-03 | $20.96 | $120.75 | 4,100 | — | — |
| 2025-09-02 | $21.19 | $122.08 | 3,700 | — | — |
| 2025-08-29 | $21.10 | $121.56 | 4,600 | — | — |
| 2025-08-28 | $21.35 | $123.00 | 4,200 | — | — |
| 2025-08-27 | $21.57 | $124.27 | 4,200 | — | — |
| 2025-08-26 | $21.75 | $125.30 | 20,100 | — | — |
| 2025-08-25 | $21.35 | $123.00 | 2,400 | — | — |
| 2025-08-22 | $21.59 | $124.38 | 13,600 | — | — |
| 2025-08-21 | $21.11 | $121.61 | 14,400 | — | — |
| 2025-08-20 | $22.06 | $127.09 | 30,100 | — | — |
| 2025-08-19 | $20.88 | $120.29 | 11,800 | — | — |
| 2025-08-18 | $21.92 | $126.28 | 20,400 | — | — |
| 2025-08-15 | $21.37 | $123.11 | 4,300 | — | — |
| 2025-08-14 | $20.94 | $120.64 | 10,800 | — | — |
| 2025-08-13 | $21.45 | $123.57 | 25,400 | — | — |
| 2025-08-12 | $21.56 | $124.21 | 12,100 | — | — |
| 2025-08-11 | $22.50 | $129.62 | 11,800 | — | — |
| 2025-08-08 | $23.79 | $137.05 | 19,000 | — | — |
| 2025-08-07 | $22.72 | $130.89 | 4,200 | — | — |
| 2025-08-06 | $22.96 | $132.27 | 7,100 | — | — |
| 2025-08-05 | $22.83 | $131.52 | 7,700 | — | — |
| 2025-08-04 | $22.58 | $130.08 | 20,400 | — | — |
| 2025-08-01 | $22.36 | $127.95 | 14,600 | — | — |
| 2025-07-31 | $23.11 | $132.24 | 11,500 | — | — |
| 2025-07-30 | $23.45 | $134.19 | 11,300 | — | — |
| 2025-07-29 | $24.30 | $139.05 | 146,200 | — | — |
| 2025-07-28 | $24.05 | $137.62 | 156,200 | — | — |
| 2025-07-25 | $22.93 | $131.21 | 170,700 | — | — |
| 2025-07-24 | $24.05 | $137.62 | 116,000 | — | — |
| 2025-07-23 | $23.93 | $136.94 | 10,100 | — | — |
| 2025-07-22 | $23.99 | $137.28 | 293,000 | — | — |
| 2025-07-21 | $23.38 | $133.79 | 185,700 | — | — |
| 2025-07-18 | $23.93 | $136.94 | 381,500 | — | — |
| 2025-07-17 | $24.45 | $139.91 | 3,300 | — | — |
| 2025-07-16 | $24.44 | $139.85 | 2,200 | — | — |
| 2025-07-15 | $24.60 | $140.77 | 9,800 | — | — |
| 2025-07-14 | $24.75 | $141.63 | 19,800 | — | — |
| 2025-07-11 | $24.23 | $138.65 | 63,900 | — | — |
| 2025-07-10 | $24.20 | $138.48 | 84,500 | — | — |
| 2025-07-09 | $23.98 | $137.22 | 50,600 | — | — |
| 2025-07-08 | $23.46 | $134.25 | 1,700 | — | — |
| 2025-07-07 | $23.29 | $133.27 | 6,700 | — | — |
| 2025-07-03 | $23.65 | $135.33 | 8,200 | — | — |
| 2025-07-02 | $23.48 | $134.36 | 3,800 | — | — |
| 2025-07-01 | $23.62 | $135.16 | 6,200 | — | — |
| 2025-06-30 | $23.38 | $133.79 | 5,100 | — | — |
| 2025-06-27 | $23.00 | $131.61 | 2,400 | — | — |
| 2025-06-26 | $23.63 | $135.22 | 3,100 | — | — |
| 2025-06-25 | $23.37 | $133.73 | 2,000 | — | — |
| 2025-06-24 | $23.45 | $134.19 | 4,300 | — | — |
| 2025-06-23 | $23.76 | $135.96 | 9,700 | — | — |
| 2025-06-20 | $24.14 | $138.14 | 38,300 | — | — |
| 2025-06-18 | $23.48 | $134.36 | 26,300 | — | — |
| 2025-06-17 | $22.47 | $128.58 | 8,900 | — | — |
| 2025-06-16 | $20.84 | $119.25 | 9,300 | — | — |
| 2025-06-13 | $21.47 | $122.86 | 2,600 | — | — |
| 2025-06-12 | $21.48 | $122.92 | 3,300 | — | — |
| 2025-06-11 | $21.45 | $122.74 | 5,000 | — | — |
| 2025-06-10 | $21.29 | $121.83 | 7,000 | — | — |
| 2025-06-09 | $21.62 | $123.72 | 3,800 | — | — |
| 2025-06-06 | $21.80 | $124.75 | 5,900 | — | — |
| 2025-06-05 | $21.74 | $124.40 | 7,000 | — | — |
| 2025-06-04 | $22.06 | $126.24 | 6,400 | — | — |
| 2025-06-03 | $22.65 | $129.61 | 8,800 | — | — |
| 2025-06-02 | $23.10 | $132.19 | 6,700 | — | — |
| 2025-05-30 | $23.18 | $132.64 | 28,400 | — | — |
| 2025-05-29 | $22.61 | $129.38 | 5,800 | — | — |
| 2025-05-28 | $23.09 | $132.13 | 7,400 | — | — |
| 2025-05-27 | $22.88 | $130.93 | 20,300 | — | — |
| 2025-05-23 | $23.18 | $132.64 | 8,400 | — | — |
| 2025-05-22 | $23.48 | $134.36 | 8,600 | — | — |
| 2025-05-21 | $23.24 | $132.99 | 17,600 | — | — |
| 2025-05-20 | $23.57 | $134.88 | 34,900 | — | — |
| 2025-05-19 | $23.49 | $134.42 | 39,600 | — | — |
| 2025-05-16 | $22.85 | $130.76 | 20,800 | — | — |
| 2025-05-15 | $22.38 | $128.07 | 33,200 | — | — |
| 2025-05-14 | $21.39 | $122.40 | 58,400 | — | — |
| 2025-05-13 | $19.95 | $114.16 | 23,700 | — | — |
| 2025-05-12 | $19.61 | $112.22 | 12,300 | — | — |
| 2025-05-09 | $20.53 | $116.62 | 20,700 | — | — |
| 2025-05-08 | $20.05 | $113.90 | 24,500 | — | — |
| 2025-05-07 | $20.11 | $114.24 | 10,000 | — | — |
| 2025-05-06 | $20.07 | $114.01 | 22,800 | — | — |
| 2025-05-05 | $20.16 | $114.52 | 148,100 | — | — |
| 2025-05-02 | $19.75 | $112.19 | 71,200 | — | — |
| 2025-05-01 | $18.44 | $104.75 | 52,500 | — | — |
| 2025-04-30 | $18.86 | $107.14 | 17,500 | — | — |
| 2025-04-29 | $17.50 | $99.41 | 8,300 | — | — |
| 2025-04-28 | $17.96 | $102.02 | 2,800 | — | — |
| 2025-04-25 | $17.88 | $101.57 | 9,100 | — | — |
| 2025-04-24 | $18.44 | $104.75 | 6,100 | — | — |
| 2025-04-23 | $17.54 | $99.64 | 1,400 | — | — |
| 2025-04-22 | $17.55 | $99.69 | 3,800 | — | — |
| 2025-04-21 | $16.51 | $93.79 | 33,400 | — | — |
| 2025-04-17 | $17.00 | $96.57 | 4,200 | — | — |
| 2025-04-16 | $18.43 | $104.69 | 2,300 | — | — |
| 2025-04-15 | $17.65 | $100.26 | 3,600 | — | — |
| 2025-04-14 | $17.60 | $99.98 | 27,700 | — | — |
| 2025-04-11 | $16.95 | $96.29 | 1,900 | — | — |
| 2025-04-10 | $17.00 | $96.57 | 23,100 | — | — |
| 2025-04-09 | $17.00 | $96.57 | 55,200 | — | — |
| 2025-04-08 | $17.53 | $99.58 | 15,300 | — | — |
| 2025-04-07 | $18.39 | $104.47 | 82,200 | — | — |
| 2025-04-04 | $18.23 | $103.56 | 12,100 | — | — |
| 2025-04-03 | $19.80 | $112.47 | 16,500 | — | — |
| 2025-04-02 | $20.09 | $114.12 | 4,000 | — | — |
| 2025-04-01 | $20.10 | $114.18 | 17,900 | — | — |
| 2025-03-31 | $19.24 | $109.29 | 9,400 | — | — |
| 2025-03-28 | $19.79 | $112.42 | 8,000 | — | — |
| 2025-03-27 | $19.35 | $109.92 | 7,200 | — | — |
| 2025-03-26 | $19.75 | $112.19 | 9,300 | — | — |
| 2025-03-25 | $19.75 | $112.19 | 15,400 | — | — |
| 2025-03-24 | $19.60 | $111.34 | 12,300 | — | — |
| 2025-03-21 | $19.63 | $111.51 | 1,400 | — | — |
| 2025-03-20 | $19.61 | $111.40 | 7,700 | — | — |
| 2025-03-19 | $19.67 | $111.74 | 4,900 | — | — |
| 2025-03-18 | $19.66 | $111.68 | 9,700 | — | — |
| 2025-03-17 | $19.65 | $111.62 | 6,200 | — | — |
| 2025-03-14 | $19.61 | $111.40 | 5,800 | — | — |
| 2025-03-13 | $19.60 | $111.34 | 14,100 | — | — |
| 2025-03-12 | $19.28 | $109.52 | 20,500 | — | — |
| 2025-03-11 | $19.55 | $111.05 | 17,700 | — | — |
| 2025-03-10 | $19.50 | $110.77 | 24,400 | — | — |
| 2025-03-07 | $19.53 | $110.94 | 24,900 | — | — |
| 2025-03-06 | $19.02 | $108.04 | 22,800 | — | — |
| 2025-03-05 | $19.09 | $108.44 | 13,600 | — | — |
| 2025-03-04 | $18.69 | $106.17 | 21,200 | — | — |
| 2025-03-03 | $18.33 | $104.12 | 26,800 | — | — |
| 2025-02-28 | $18.49 | $105.03 | 52,900 | — | — |
| 2025-02-27 | $18.50 | $105.09 | 16,400 | — | — |
| 2025-02-26 | $19.30 | $109.63 | 11,400 | — | — |
| 2025-02-25 | $18.82 | $106.91 | 13,600 | — | — |
| 2025-02-24 | $18.60 | $105.66 | 24,300 | — | — |
| 2025-02-21 | $18.12 | $102.93 | 9,000 | — | — |
| 2025-02-20 | $18.47 | $104.92 | 5,000 | — | — |
| 2025-02-19 | $18.49 | $105.03 | 23,800 | — | — |
| 2025-02-18 | $18.33 | $104.12 | 16,000 | — | — |
| 2025-02-14 | $18.30 | $103.95 | 10,100 | — | — |
| 2025-02-13 | $18.61 | $105.72 | 3,500 | — | — |
| 2025-02-12 | $18.23 | $103.56 | 20,200 | — | — |
| 2025-02-11 | $18.42 | $104.64 | 28,100 | — | — |
| 2025-02-10 | $19.01 | $107.99 | 10,100 | — | — |
| 2025-02-07 | $19.24 | $109.29 | 5,900 | — | — |
| 2025-02-06 | $19.01 | $107.99 | 14,400 | — | — |
| 2025-02-05 | $19.14 | $107.87 | 7,800 | — | — |
| 2025-02-04 | $19.02 | $107.20 | 11,600 | — | — |
| 2025-02-03 | $18.75 | $105.68 | 10,400 | — | — |
| 2025-01-31 | $19.19 | $108.16 | 10,900 | — | — |
| 2025-01-30 | $19.12 | $107.76 | 10,700 | — | — |
| 2025-01-29 | $18.75 | $105.68 | 13,000 | — | — |
| 2025-01-28 | $18.47 | $104.10 | 33,000 | — | — |
| 2025-01-27 | $18.50 | $104.27 | 13,300 | — | — |
| 2025-01-24 | $18.23 | $102.74 | 29,600 | — | — |
| 2025-01-23 | $18.14 | $102.24 | 22,300 | — | — |
| 2025-01-22 | $18.06 | $101.79 | 14,100 | — | — |
| 2025-01-21 | $18.01 | $101.50 | 12,400 | — | — |
| 2025-01-17 | $18.75 | $105.68 | 12,800 | — | — |
| 2025-01-16 | $18.30 | $103.14 | 12,200 | — | — |
| 2025-01-15 | $18.53 | $104.44 | 28,100 | — | — |
| 2025-01-14 | $18.91 | $106.58 | 9,300 | — | — |
| 2025-01-13 | $18.40 | $103.70 | 7,200 | — | — |
| 2025-01-10 | $18.33 | $103.31 | 5,200 | — | — |
| 2025-01-08 | $18.24 | $102.80 | 10,200 | — | — |
| 2025-01-07 | $18.50 | $104.27 | 14,900 | — | — |
| 2025-01-06 | $18.24 | $102.80 | 9,600 | — | — |
| 2025-01-03 | $18.58 | $104.72 | 14,400 | — | — |
| 2025-01-02 | $18.27 | $102.97 | 11,600 | — | — |